Ashtead Group plc (ASHTY) Exchange: PINK
Data as of April 19, 2024
$291.25 ($-5.26) -1.77%
Ashtead Group plc - Daily Information
Click for more stock information on Ashtead Group plc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $293.10 |
| Previous Close | $291.25 |
| High | $295.57 |
| Low | $290.48 |
| Adjusted Open | $293.10 |
| Previous Adjusted Close | $291.25 |
| Adjusted High | $295.57 |
| Adjusted Low | $290.48 |
About Ashtead Group plc (ASHTY)
Ashtead Group plc
Invest in Ashtead Group plc (ASHTY)
Historical Stock Data for Ashtead Group plc (ASHTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $293.10 | $295.57 | $290.48 | $291.25 | $291.25 | 3,978 |
| 2024-04-11 | $292.23 | $296.51 | $289.99 | $296.51 | $296.51 | 3,349 |
| 2024-04-10 | $294.11 | $295.46 | $292.03 | $294.59 | $294.59 | 5,372 |
| 2024-04-09 | $303.11 | $304.31 | $293.15 | $294.00 | $294.00 | 6,983 |
| 2024-04-08 | $296.11 | $296.52 | $293.07 | $293.20 | $293.20 | 4,449 |
| 2024-04-05 | $290.94 | $293.23 | $290.83 | $293.20 | $293.20 | 4,449 |
| 2024-04-04 | $292.33 | $296.20 | $288.96 | $288.96 | $288.96 | 5,266 |
| 2024-04-03 | $286.00 | $288.03 | $283.73 | $286.40 | $286.40 | 14,597 |
| 2024-04-02 | $283.58 | $287.49 | $283.58 | $286.40 | $286.40 | 14,597 |
| 2024-04-01 | $284.00 | $290.89 | $284.00 | $290.00 | $290.00 | 3,330 |
| 2024-03-28 | $288.48 | $290.59 | $287.96 | $290.59 | $290.59 | 43,013 |
| 2024-03-27 | $284.87 | $287.60 | $283.51 | $287.60 | $287.60 | 5,527 |
| 2024-03-26 | $286.29 | $288.12 | $284.59 | $285.39 | $285.39 | 7,418 |
| 2024-03-25 | $284.86 | $287.01 | $283.55 | $283.55 | $283.55 | 6,780 |
| 2024-03-22 | $285.22 | $286.68 | $284.10 | $285.13 | $285.13 | 6,625 |
| 2024-03-21 | $284.44 | $288.50 | $283.85 | $285.13 | $285.13 | 4,372 |
| 2024-03-20 | $283.66 | $286.84 | $282.12 | $285.56 | $285.56 | 7,819 |
| 2024-03-19 | $271.71 | $274.09 | $269.43 | $270.54 | $270.54 | 10,982 |
| 2024-03-18 | $270.37 | $271.77 | $267.61 | $268.38 | $268.38 | 7,188 |
| 2024-03-15 | $266.73 | $269.52 | $266.35 | $268.12 | $268.12 | 6,912 |
| 2024-03-14 | $263.79 | $266.61 | $263.38 | $264.62 | $264.62 | 35,665 |
| 2024-03-13 | $264.06 | $265.00 | $262.47 | $264.62 | $264.62 | 35,660 |
| 2024-03-12 | $264.15 | $265.97 | $263.13 | $264.00 | $264.00 | 14,565 |
| 2024-03-11 | $262.09 | $264.44 | $260.01 | $264.00 | $264.00 | 14,546 |
| 2024-03-08 | $262.01 | $263.74 | $260.42 | $263.40 | $263.40 | 11,823 |
| 2024-03-07 | $262.64 | $268.54 | $261.63 | $266.50 | $266.50 | 12,641 |
| 2024-03-06 | $264.64 | $268.46 | $263.09 | $267.75 | $267.75 | 10,172 |
| 2024-03-05 | $273.85 | $274.10 | $263.99 | $265.95 | $265.95 | 118,547 |
| 2024-03-04 | $293.08 | $297.24 | $293.08 | $295.83 | $295.83 | 19,378 |
| 2024-03-01 | $291.01 | $295.41 | $289.90 | $295.03 | $295.03 | 9,658 |
| 2024-02-29 | $289.43 | $292.50 | $287.47 | $290.70 | $290.70 | 15,318 |
| 2024-02-28 | $277.63 | $284.63 | $277.63 | $282.88 | $282.88 | 7,406 |
| 2024-02-27 | $279.97 | $283.73 | $279.97 | $283.73 | $283.73 | 5,526 |
| 2024-02-26 | $277.52 | $282.36 | $277.52 | $282.10 | $282.10 | 7,425 |
| 2024-02-23 | $279.33 | $283.37 | $277.33 | $277.33 | $277.33 | 26,288 |
| 2024-02-22 | $275.60 | $284.50 | $275.60 | $284.50 | $284.50 | 15,019 |
| 2024-02-21 | $274.87 | $275.78 | $272.77 | $275.74 | $275.74 | 3,718 |
| 2024-02-20 | $273.00 | $275.94 | $270.96 | $274.69 | $274.69 | 4,432 |
| 2024-02-16 | $273.96 | $276.86 | $272.57 | $276.55 | $276.55 | 5,839 |
| 2024-02-15 | $267.62 | $269.93 | $265.09 | $269.93 | $269.93 | 12,148 |
| 2024-02-14 | $258.92 | $264.82 | $258.92 | $263.74 | $263.74 | 19,482 |
| 2024-02-13 | $262.63 | $263.21 | $258.24 | $261.23 | $261.23 | 9,515 |
| 2024-02-12 | $270.14 | $271.56 | $269.09 | $269.09 | $269.09 | 3,248 |
| 2024-02-09 | $267.48 | $269.09 | $267.12 | $267.41 | $267.41 | 26,653 |
| 2024-02-08 | $271.57 | $271.57 | $267.27 | $269.44 | $269.44 | 4,434 |
| 2024-02-07 | $268.45 | $270.41 | $267.15 | $270.41 | $270.41 | 86,246 |
| 2024-02-06 | $263.54 | $269.36 | $262.64 | $267.99 | $267.99 | 15,642 |
| 2024-02-05 | $263.25 | $264.25 | $256.58 | $258.71 | $258.71 | 16,897 |
| 2024-02-02 | $267.73 | $272.66 | $266.56 | $272.30 | $272.30 | 3,646 |
| 2024-02-01 | $268.98 | $271.23 | $266.27 | $270.48 | $270.48 | 15,337 |
| 2024-01-31 | $268.60 | $270.14 | $263.00 | $267.45 | $267.45 | 4,667 |
| 2024-01-30 | $270.46 | $270.85 | $268.11 | $268.83 | $268.83 | 3,063 |
| 2024-01-29 | $263.59 | $268.82 | $263.59 | $268.82 | $268.82 | 5,539 |
| 2024-01-26 | $276.14 | $276.14 | $266.49 | $266.92 | $266.92 | 9,715 |
| 2024-01-25 | $254.58 | $266.14 | $254.24 | $266.00 | $266.00 | 7,363 |
| 2024-01-24 | $248.70 | $250.00 | $247.17 | $248.00 | $248.00 | 6,913 |
| 2024-01-23 | $247.85 | $249.17 | $245.68 | $246.90 | $246.90 | 8,084 |
| 2024-01-22 | $251.46 | $251.46 | $247.24 | $247.40 | $247.40 | 94,308 |
| 2024-01-19 | $246.52 | $247.67 | $243.86 | $246.40 | $246.40 | 5,906 |
| 2024-01-18 | $247.92 | $250.27 | $245.20 | $246.86 | $246.86 | 45,592 |
| 2024-01-17 | $242.49 | $245.60 | $241.94 | $244.51 | $244.51 | 6,484 |
| 2024-01-16 | $248.72 | $251.18 | $246.82 | $247.45 | $247.45 | 33,437 |
| 2024-01-12 | $254.37 | $255.04 | $250.67 | $254.61 | $254.61 | 148,108 |
| 2024-01-11 | $256.44 | $257.10 | $249.95 | $255.22 | $255.22 | 12,427 |
| 2024-01-10 | $255.08 | $258.72 | $252.78 | $256.59 | $255.96 | 18,352 |
| 2024-01-09 | $259.31 | $260.08 | $256.44 | $256.44 | $255.81 | 3,078 |
| 2024-01-08 | $260.76 | $264.33 | $257.78 | $262.60 | $261.95 | 6,911 |
| 2024-01-05 | $264.03 | $266.74 | $262.51 | $264.35 | $263.70 | 3,787 |
| 2024-01-04 | $269.46 | $272.48 | $268.95 | $271.75 | $271.08 | 9,303 |
| 2024-01-03 | $270.53 | $272.59 | $268.82 | $272.15 | $271.48 | 4,654 |
| 2024-01-02 | $271.21 | $275.30 | $271.21 | $272.84 | $272.17 | 7,160 |
| 2023-12-29 | $286.00 | $286.00 | $277.36 | $284.25 | $284.25 | 2,690 |
| 2023-12-28 | $280.94 | $282.84 | $279.73 | $282.41 | $282.41 | 5,379 |
| 2023-12-27 | $280.88 | $283.91 | $279.96 | $283.91 | $283.91 | 2,139 |
| 2023-12-26 | $274.04 | $286.36 | $274.04 | $280.43 | $280.43 | 8,522 |
| 2023-12-22 | $285.55 | $285.55 | $270.20 | $275.61 | $275.61 | 4,247 |
| 2023-12-21 | $279.80 | $280.07 | $276.74 | $278.84 | $278.84 | 6,046 |
| 2023-12-20 | $278.21 | $283.08 | $277.67 | $281.39 | $281.39 | 4,750 |
| 2023-12-19 | $274.74 | $281.24 | $274.74 | $280.25 | $280.25 | 4,315 |
| 2023-12-18 | $274.79 | $276.62 | $272.34 | $275.40 | $275.40 | 4,935 |
| 2023-12-15 | $277.11 | $282.64 | $275.75 | $276.86 | $276.86 | 25,214 |
| 2023-12-14 | $275.45 | $285.86 | $275.45 | $285.44 | $285.44 | 6,790 |
| 2023-12-13 | $255.59 | $258.00 | $251.93 | $258.00 | $258.00 | 12,595 |
| 2023-12-12 | $257.68 | $258.92 | $255.39 | $257.36 | $257.36 | 19,537 |
| 2023-12-11 | $259.16 | $260.76 | $258.29 | $260.01 | $260.01 | 5,997 |
| 2023-12-08 | $254.99 | $257.89 | $254.99 | $256.71 | $256.71 | 16,386 |
| 2023-12-07 | $247.57 | $250.75 | $247.01 | $249.44 | $249.44 | 17,114 |
| 2023-12-06 | $247.74 | $249.96 | $245.53 | $246.75 | $246.75 | 4,097 |
| 2023-12-05 | $243.50 | $246.99 | $241.34 | $241.85 | $241.85 | 6,254 |
| 2023-12-04 | $252.35 | $254.46 | $251.64 | $253.36 | $253.36 | 5,381 |
| 2023-12-01 | $247.56 | $254.70 | $247.19 | $253.11 | $253.11 | 4,916 |
| 2023-11-30 | $245.18 | $245.79 | $242.99 | $244.71 | $244.71 | 8,873 |
| 2023-11-29 | $241.23 | $245.29 | $240.58 | $243.27 | $243.27 | 32,493 |
| 2023-11-28 | $240.01 | $245.00 | $240.01 | $241.88 | $241.88 | 9,056 |
| 2023-11-27 | $243.77 | $244.53 | $241.78 | $243.83 | $243.83 | 5,150 |
| 2023-11-24 | $243.52 | $246.31 | $242.36 | $244.28 | $244.28 | 5,646 |
| 2023-11-22 | $237.75 | $241.43 | $235.59 | $240.00 | $240.00 | 23,801 |
| 2023-11-21 | $239.29 | $246.20 | $238.64 | $244.09 | $244.09 | 15,359 |
| 2023-11-20 | $243.21 | $244.69 | $238.08 | $239.49 | $239.49 | 17,402 |
| 2023-11-17 | $264.24 | $266.61 | $261.74 | $265.43 | $265.43 | 3,068 |
| 2023-11-16 | $262.48 | $265.29 | $259.57 | $261.25 | $261.25 | 4,304 |
| 2023-11-15 | $263.11 | $268.25 | $263.11 | $264.81 | $264.81 | 5,226 |
| 2023-11-14 | $254.96 | $263.65 | $254.96 | $263.00 | $263.00 | 28,199 |
| 2023-11-13 | $242.13 | $249.80 | $242.13 | $249.60 | $249.60 | 26,692 |
| 2023-11-10 | $243.78 | $247.01 | $242.76 | $247.01 | $247.01 | 3,510 |
| 2023-11-09 | $249.99 | $250.42 | $244.69 | $244.69 | $244.69 | 8,693 |
| 2023-11-08 | $243.35 | $247.76 | $243.35 | $245.62 | $245.62 | 8,003 |
| 2023-11-07 | $246.76 | $247.30 | $244.45 | $246.83 | $246.83 | 15,948 |
| 2023-11-06 | $249.62 | $250.69 | $244.21 | $246.00 | $246.00 | 12,816 |
| 2023-11-03 | $245.85 | $249.55 | $245.85 | $248.47 | $248.47 | 6,766 |
| 2023-11-02 | $243.22 | $243.76 | $239.90 | $242.01 | $242.01 | 10,312 |
| 2023-11-01 | $233.19 | $234.71 | $230.37 | $234.01 | $234.01 | 4,313 |
| 2023-10-31 | $228.52 | $232.90 | $228.52 | $231.95 | $231.95 | 37,563 |
| 2023-10-30 | $231.71 | $233.17 | $230.52 | $233.15 | $233.15 | 5,295 |
| 2023-10-27 | $232.48 | $233.00 | $230.04 | $230.30 | $230.30 | 6,719 |
| 2023-10-26 | $230.29 | $231.85 | $229.29 | $230.44 | $230.44 | 62,123 |
| 2023-10-25 | $232.31 | $234.10 | $230.53 | $230.72 | $230.72 | 11,233 |
| 2023-10-24 | $230.08 | $233.54 | $226.51 | $230.52 | $230.52 | 84,322 |
| 2023-10-23 | $230.15 | $234.65 | $230.15 | $233.96 | $233.96 | 44,864 |
| 2023-10-20 | $232.44 | $234.00 | $231.45 | $234.00 | $234.00 | 39,477 |
| 2023-10-19 | $235.94 | $238.86 | $234.22 | $235.00 | $235.00 | 225,365 |
| 2023-10-18 | $238.14 | $240.00 | $233.10 | $234.20 | $234.20 | 6,709 |
| 2023-10-17 | $239.36 | $243.51 | $238.77 | $240.73 | $240.73 | 4,801 |
| 2023-10-16 | $242.80 | $246.45 | $242.80 | $243.88 | $243.88 | 5,990 |
| 2023-10-13 | $245.58 | $245.58 | $241.01 | $241.24 | $241.24 | 3,134 |
| 2023-10-12 | $249.99 | $249.99 | $244.00 | $245.69 | $245.69 | 4,008 |
| 2023-10-11 | $248.99 | $250.40 | $248.23 | $249.53 | $249.53 | 3,184 |
| 2023-10-10 | $245.85 | $248.00 | $245.85 | $248.00 | $248.00 | 3,886 |
| 2023-10-09 | $234.83 | $238.50 | $234.62 | $238.25 | $238.25 | 3,682 |
| 2023-10-06 | $236.03 | $242.78 | $235.36 | $241.28 | $241.28 | 5,736 |
| 2023-10-05 | $235.72 | $236.57 | $233.29 | $234.80 | $234.80 | 2,388 |
| 2023-10-04 | $234.84 | $235.91 | $230.00 | $232.59 | $232.59 | 4,054 |
| 2023-10-03 | $237.64 | $238.31 | $234.77 | $235.57 | $235.57 | 4,111 |
| 2023-10-02 | $241.89 | $243.10 | $238.60 | $240.10 | $240.10 | 6,336 |
| 2023-09-29 | $248.32 | $248.57 | $243.75 | $245.80 | $245.80 | 3,775 |
| 2023-09-28 | $245.80 | $249.00 | $245.80 | $248.80 | $248.80 | 35,629 |
| 2023-09-27 | $244.81 | $246.48 | $243.34 | $244.25 | $244.25 | 8,224 |
| 2023-09-26 | $250.44 | $252.50 | $248.67 | $248.71 | $248.71 | 4,516 |
| 2023-09-25 | $245.79 | $248.86 | $245.62 | $247.33 | $247.33 | 3,433 |
| 2023-09-22 | $253.10 | $255.00 | $250.30 | $250.46 | $250.46 | 6,735 |
| 2023-09-21 | $257.21 | $258.92 | $255.04 | $255.04 | $255.04 | 9,195 |
| 2023-09-20 | $260.79 | $262.06 | $256.49 | $256.49 | $256.49 | 14,289 |
| 2023-09-19 | $260.70 | $260.70 | $256.52 | $259.50 | $259.50 | 8,572 |
| 2023-09-18 | $260.52 | $260.52 | $258.57 | $260.50 | $260.50 | 3,807 |
| 2023-09-15 | $262.97 | $263.08 | $257.94 | $257.94 | $257.94 | 10,415 |
| 2023-09-14 | $259.01 | $261.50 | $258.35 | $259.50 | $259.50 | 6,163 |
| 2023-09-13 | $257.27 | $258.03 | $254.80 | $256.49 | $256.49 | 3,716 |
| 2023-09-12 | $256.54 | $259.80 | $256.53 | $259.30 | $259.30 | 9,695 |
| 2023-09-11 | $260.50 | $262.29 | $258.66 | $262.29 | $262.29 | 4,647 |
| 2023-09-08 | $260.32 | $264.24 | $260.10 | $260.84 | $260.84 | 10,352 |
| 2023-09-07 | $261.37 | $263.03 | $259.54 | $261.50 | $261.50 | 11,851 |
| 2023-09-06 | $271.03 | $271.03 | $262.43 | $265.22 | $265.22 | 3,005 |
| 2023-09-05 | $268.60 | $271.91 | $266.97 | $267.50 | $267.50 | 3,787 |
| 2023-09-01 | $282.56 | $283.50 | $280.57 | $283.33 | $283.33 | 2,539 |
| 2023-08-31 | $284.90 | $285.93 | $281.15 | $283.11 | $283.11 | 6,434 |
| 2023-08-30 | $283.14 | $286.75 | $283.14 | $285.10 | $285.10 | 3,174 |
| 2023-08-29 | $275.64 | $284.92 | $275.64 | $284.20 | $284.20 | 2,917 |
| 2023-08-28 | $284.00 | $284.00 | $271.54 | $276.60 | $276.60 | 4,941 |
| 2023-08-25 | $272.37 | $277.03 | $271.60 | $272.59 | $272.59 | 1,732 |
| 2023-08-24 | $273.33 | $276.49 | $271.93 | $272.07 | $272.07 | 2,516 |
| 2023-08-23 | $272.18 | $276.00 | $272.18 | $275.99 | $275.99 | 2,438 |
| 2023-08-22 | $274.35 | $279.00 | $272.39 | $273.46 | $273.46 | 2,893 |
| 2023-08-21 | $275.64 | $276.99 | $272.09 | $275.90 | $275.90 | 3,955 |
| 2023-08-18 | $270.85 | $278.12 | $270.85 | $278.12 | $278.12 | 2,588 |
| 2023-08-17 | $282.49 | $282.49 | $277.31 | $279.97 | $279.97 | 3,536 |
| 2023-08-16 | $283.28 | $288.86 | $282.51 | $284.99 | $284.99 | 13,022 |
| 2023-08-15 | $284.50 | $287.39 | $282.28 | $283.29 | $283.29 | 3,737 |
| 2023-08-14 | $286.51 | $290.71 | $286.11 | $288.80 | $288.80 | 25,370 |
| 2023-08-11 | $288.60 | $291.88 | $288.50 | $290.80 | $290.80 | 15,139 |
| 2023-08-10 | $292.53 | $296.18 | $291.32 | $292.55 | $292.55 | 6,908 |
| 2023-08-09 | $295.39 | $298.74 | $293.68 | $297.71 | $294.29 | 2,176 |
| 2023-08-08 | $290.85 | $299.13 | $290.50 | $296.65 | $293.24 | 1,869 |
| 2023-08-07 | $293.26 | $298.65 | $291.28 | $298.57 | $295.14 | 2,118 |
| 2023-08-04 | $293.76 | $297.60 | $292.29 | $297.20 | $293.79 | 2,672 |
| 2023-08-03 | $291.00 | $299.98 | $291.00 | $296.99 | $293.58 | 11,773 |
| 2023-08-02 | $286.11 | $295.55 | $286.11 | $292.69 | $289.33 | 17,056 |
| 2023-08-01 | $287.64 | $296.21 | $287.64 | $293.20 | $289.83 | 5,646 |
| 2023-07-31 | $297.83 | $300.36 | $295.94 | $296.36 | $292.96 | 1,599 |
| 2023-07-28 | $294.33 | $299.34 | $290.91 | $295.57 | $292.17 | 5,421 |
| 2023-07-27 | $293.07 | $295.19 | $289.93 | $289.93 | $286.60 | 1,664 |
| 2023-07-26 | $288.66 | $293.43 | $287.24 | $293.43 | $290.06 | 2,176 |
| 2023-07-25 | $286.98 | $289.93 | $285.04 | $289.34 | $286.02 | 1,918 |
| 2023-07-24 | $285.20 | $290.20 | $285.20 | $287.32 | $284.02 | 2,368 |
| 2023-07-21 | $290.29 | $291.84 | $286.70 | $289.18 | $285.86 | 1,702 |
| 2023-07-20 | $283.80 | $287.71 | $282.30 | $285.83 | $282.55 | 10,970 |
| 2023-07-19 | $284.20 | $286.75 | $281.91 | $285.75 | $282.47 | 2,033 |
| 2023-07-18 | $286.24 | $287.93 | $281.30 | $285.34 | $282.06 | 3,094 |
| 2023-07-17 | $281.42 | $285.47 | $280.93 | $283.25 | $280.00 | 2,280 |
| 2023-07-14 | $285.37 | $292.91 | $284.72 | $285.01 | $281.74 | 5,462 |
| 2023-07-13 | $284.29 | $287.73 | $282.10 | $285.00 | $281.73 | 2,960 |
| 2023-07-12 | $279.18 | $284.64 | $278.82 | $282.20 | $278.96 | 1,653 |
| 2023-07-11 | $272.13 | $275.22 | $269.66 | $274.21 | $271.06 | 2,012 |
| 2023-07-10 | $263.42 | $270.14 | $263.42 | $269.20 | $266.11 | 3,150 |
| 2023-07-07 | $260.68 | $266.30 | $259.47 | $264.96 | $261.92 | 2,085 |
| 2023-07-06 | $260.80 | $264.60 | $257.32 | $261.28 | $258.28 | 18,780 |
| 2023-07-05 | $268.10 | $270.09 | $265.36 | $267.77 | $264.69 | 4,163 |
| 2023-07-03 | $273.48 | $279.10 | $273.01 | $277.00 | $273.82 | 1,708 |
| 2023-06-30 | $274.53 | $279.00 | $274.53 | $279.00 | $275.79 | 4,526 |
| 2023-06-29 | $272.89 | $275.01 | $271.72 | $272.13 | $269.00 | 2,280 |
| 2023-06-28 | $277.01 | $278.52 | $276.75 | $278.25 | $275.05 | 4,562 |
| 2023-06-27 | $269.73 | $276.70 | $269.72 | $276.66 | $273.48 | 1,830 |
| 2023-06-26 | $271.29 | $274.32 | $270.61 | $272.89 | $269.75 | 3,387 |
| 2023-06-23 | $272.57 | $274.33 | $271.14 | $273.88 | $270.73 | 3,060 |
| 2023-06-22 | $274.37 | $280.33 | $274.37 | $280.17 | $276.95 | 2,258 |
| 2023-06-21 | $272.02 | $277.00 | $272.02 | $275.33 | $272.17 | 31,684 |
| 2023-06-20 | $274.28 | $278.50 | $273.27 | $274.51 | $271.36 | 2,945 |
| 2023-06-16 | $278.73 | $283.33 | $276.90 | $278.67 | $275.47 | 10,233 |
| 2023-06-15 | $275.08 | $282.85 | $274.90 | $280.00 | $276.78 | 3,255 |
| 2023-06-14 | $279.63 | $281.45 | $277.09 | $280.99 | $277.76 | 2,363 |
| 2023-06-13 | $270.60 | $276.00 | $269.21 | $272.67 | $269.54 | 7,244 |
| 2023-06-12 | $272.86 | $277.09 | $270.40 | $276.00 | $272.83 | 9,690 |
| 2023-06-09 | $272.87 | $276.58 | $270.50 | $271.97 | $268.84 | 4,250 |
| 2023-06-08 | $268.46 | $272.28 | $266.07 | $268.85 | $265.76 | 2,539 |
| 2023-06-07 | $262.30 | $267.32 | $261.69 | $264.63 | $261.59 | 2,875 |
| 2023-06-06 | $253.88 | $261.74 | $253.79 | $260.38 | $257.39 | 2,537 |
| 2023-06-05 | $256.21 | $256.43 | $252.42 | $254.24 | $251.32 | 3,111 |
| 2023-06-02 | $253.90 | $258.38 | $253.64 | $255.48 | $252.54 | 3,743 |
| 2023-06-01 | $247.89 | $253.26 | $247.89 | $249.50 | $246.63 | 3,262 |
| 2023-05-31 | $244.34 | $244.81 | $237.48 | $241.89 | $239.11 | 4,051 |
| 2023-05-30 | $247.87 | $249.01 | $244.64 | $245.13 | $242.31 | 3,807 |
| 2023-05-26 | $236.51 | $246.75 | $236.51 | $243.07 | $240.28 | 2,741 |
| 2023-05-25 | $235.01 | $243.51 | $235.01 | $239.81 | $237.06 | 4,097 |
| 2023-05-24 | $236.88 | $240.00 | $234.57 | $239.00 | $236.25 | 3,258 |
| 2023-05-23 | $245.20 | $247.72 | $242.93 | $247.50 | $244.66 | 3,421 |
| 2023-05-22 | $247.95 | $252.66 | $247.00 | $248.07 | $245.22 | 3,810 |
| 2023-05-19 | $250.69 | $251.91 | $247.74 | $250.09 | $247.22 | 3,347 |
| 2023-05-18 | $244.99 | $250.83 | $243.76 | $246.60 | $243.77 | 4,806 |
| 2023-05-17 | $237.79 | $242.15 | $237.47 | $241.03 | $238.26 | 3,150 |
| 2023-05-16 | $238.99 | $239.84 | $235.55 | $237.79 | $235.06 | 5,464 |
| 2023-05-15 | $236.70 | $241.58 | $236.70 | $240.91 | $238.14 | 3,293 |
| 2023-05-12 | $235.41 | $238.97 | $234.13 | $234.45 | $231.76 | 6,499 |
| 2023-05-11 | $234.71 | $238.84 | $231.95 | $233.70 | $231.02 | 3,912 |
| 2023-05-10 | $238.30 | $239.43 | $235.00 | $235.47 | $232.76 | 2,895 |
| 2023-05-09 | $233.51 | $237.13 | $231.88 | $233.70 | $231.02 | 5,398 |
| 2023-05-08 | $244.37 | $244.37 | $234.36 | $234.36 | $231.67 | 3,342 |
| 2023-05-05 | $229.65 | $237.89 | $229.64 | $234.97 | $234.97 | 3,674 |
| 2023-05-04 | $231.86 | $233.63 | $228.72 | $229.64 | $229.64 | 2,779 |
| 2023-05-03 | $234.48 | $239.10 | $233.67 | $234.29 | $234.29 | 2,225 |
| 2023-05-02 | $236.23 | $236.23 | $230.72 | $234.44 | $234.44 | 4,430 |
| 2023-05-01 | $230.15 | $233.79 | $228.04 | $230.22 | $230.22 | 3,677 |
| 2023-04-28 | $226.95 | $232.24 | $226.95 | $230.15 | $230.15 | 13,674 |
| 2023-04-27 | $230.51 | $230.85 | $227.25 | $228.51 | $228.51 | 2,270 |
| 2023-04-26 | $232.10 | $238.49 | $231.87 | $233.27 | $233.27 | 4,938 |
| 2023-04-25 | $231.19 | $231.40 | $228.73 | $228.90 | $228.90 | 3,695 |
| 2023-04-24 | $233.40 | $236.34 | $231.98 | $232.99 | $232.99 | 2,330 |
| 2023-04-21 | $230.00 | $233.87 | $229.34 | $232.87 | $232.87 | 2,196 |
| 2023-04-20 | $232.88 | $234.55 | $230.00 | $230.21 | $230.21 | 2,895 |
| 2023-04-19 | $237.16 | $238.14 | $234.08 | $234.50 | $234.50 | 3,836 |
| 2023-04-18 | $236.63 | $241.69 | $235.55 | $235.58 | $235.58 | 9,362 |
| 2023-04-17 | $235.22 | $240.21 | $234.35 | $237.54 | $237.54 | 5,545 |
| 2023-04-14 | $233.38 | $236.53 | $232.25 | $232.80 | $232.80 | 4,020 |
| 2023-04-13 | $233.83 | $234.01 | $230.78 | $232.42 | $232.42 | 4,011 |
| 2023-04-12 | $231.54 | $233.81 | $230.15 | $230.48 | $230.48 | 7,555 |
| 2023-04-11 | $222.55 | $225.00 | $222.55 | $223.67 | $223.67 | 22,845 |
| 2023-04-10 | $217.50 | $222.12 | $213.03 | $222.01 | $222.01 | 4,593 |
| 2023-04-06 | $219.49 | $222.46 | $218.68 | $221.91 | $221.91 | 27,421 |
| 2023-04-05 | $220.16 | $223.05 | $219.61 | $222.55 | $222.55 | 14,051 |
| 2023-04-04 | $248.99 | $248.99 | $231.00 | $231.30 | $231.30 | 3,482 |
| 2023-04-03 | $246.00 | $248.49 | $242.40 | $244.00 | $244.00 | 6,777 |
| 2023-03-31 | $242.94 | $248.64 | $242.50 | $244.03 | $244.03 | 25,654 |
| 2023-03-30 | $243.00 | $245.00 | $242.25 | $242.28 | $242.28 | 7,914 |
| 2023-03-29 | $238.29 | $238.77 | $236.48 | $238.25 | $238.25 | 30,964 |
| 2023-03-28 | $235.80 | $237.35 | $234.80 | $235.17 | $235.17 | 11,508 |
| 2023-03-27 | $236.41 | $238.03 | $235.00 | $235.47 | $235.47 | 20,364 |
| 2023-03-24 | $235.31 | $236.78 | $231.37 | $235.00 | $235.00 | 5,006 |
| 2023-03-23 | $245.94 | $249.53 | $242.59 | $244.30 | $244.30 | 3,345 |
| 2023-03-22 | $251.13 | $254.79 | $248.97 | $250.11 | $250.11 | 2,406 |
| 2023-03-21 | $250.69 | $255.22 | $248.92 | $251.05 | $251.05 | 6,117 |
| 2023-03-20 | $236.14 | $241.64 | $236.14 | $240.17 | $240.17 | 6,357 |
| 2023-03-17 | $241.09 | $241.38 | $235.77 | $237.72 | $237.72 | 3,288 |
| 2023-03-16 | $237.69 | $243.80 | $236.54 | $239.10 | $239.10 | 8,247 |
| 2023-03-15 | $246.51 | $246.87 | $240.52 | $243.62 | $243.62 | 3,201 |
| 2023-03-14 | $261.60 | $263.03 | $256.86 | $258.62 | $258.62 | 2,646 |
| 2023-03-13 | $254.87 | $258.49 | $252.27 | $253.73 | $253.73 | 4,738 |
| 2023-03-10 | $271.04 | $271.81 | $264.56 | $265.23 | $265.23 | 2,308 |
| 2023-03-09 | $275.62 | $277.59 | $272.67 | $272.67 | $272.67 | 2,612 |
| 2023-03-08 | $275.07 | $280.37 | $274.98 | $275.94 | $275.94 | 3,346 |
| 2023-03-07 | $281.86 | $284.42 | $276.81 | $276.84 | $276.84 | 1,669 |
| 2023-03-06 | $277.35 | $280.98 | $276.00 | $276.08 | $276.08 | 3,773 |
| 2023-03-03 | $275.60 | $278.67 | $270.55 | $277.35 | $277.35 | 2,670 |
| 2023-03-02 | $269.80 | $272.80 | $268.50 | $270.20 | $270.20 | 2,949 |
| 2023-03-01 | $269.60 | $269.87 | $266.00 | $267.82 | $267.82 | 3,946 |
| 2023-02-28 | $266.23 | $270.70 | $266.14 | $266.65 | $266.65 | 2,201 |
| 2023-02-27 | $266.70 | $271.13 | $265.97 | $268.75 | $268.75 | 2,379 |
| 2023-02-24 | $260.43 | $266.37 | $260.43 | $265.23 | $265.23 | 4,896 |
| 2023-02-23 | $266.95 | $269.24 | $265.42 | $267.74 | $267.74 | 4,670 |
| 2023-02-22 | $266.40 | $267.54 | $264.17 | $265.08 | $265.08 | 3,226 |
| 2023-02-21 | $270.34 | $271.96 | $267.12 | $267.75 | $267.75 | 5,119 |
| 2023-02-17 | $272.50 | $276.18 | $272.25 | $276.12 | $276.12 | 4,685 |
| 2023-02-16 | $273.64 | $279.46 | $271.66 | $278.71 | $278.71 | 5,391 |
| 2023-02-15 | $273.17 | $279.05 | $273.17 | $276.57 | $276.57 | 2,373 |
| 2023-02-14 | $275.26 | $278.75 | $273.51 | $276.24 | $276.24 | 3,749 |
| 2023-02-13 | $273.42 | $277.93 | $273.42 | $275.12 | $275.12 | 4,157 |
| 2023-02-10 | $269.83 | $273.00 | $269.15 | $271.26 | $271.26 | 4,869 |
| 2023-02-09 | $278.75 | $280.82 | $272.96 | $272.97 | $272.97 | 7,073 |
| 2023-02-08 | $274.05 | $276.49 | $272.50 | $272.50 | $272.50 | 2,387 |
| 2023-02-07 | $272.11 | $275.50 | $271.00 | $271.05 | $271.05 | 3,839 |
| 2023-02-06 | $277.52 | $277.52 | $273.07 | $273.78 | $273.78 | 4,405 |
| 2023-02-03 | $276.60 | $280.00 | $274.76 | $279.02 | $279.02 | 9,653 |
| 2023-02-02 | $281.68 | $285.00 | $280.41 | $281.69 | $281.69 | 4,328 |
| 2023-02-01 | $267.94 | $273.11 | $265.78 | $269.43 | $269.43 | 2,300 |
| 2023-01-31 | $264.83 | $265.79 | $263.47 | $265.79 | $265.79 | 5,581 |
| 2023-01-30 | $268.89 | $270.68 | $266.11 | $267.27 | $267.27 | 7,095 |
| 2023-01-27 | $267.49 | $271.17 | $264.09 | $267.64 | $267.64 | 6,274 |
| 2023-01-26 | $257.98 | $265.35 | $257.98 | $264.46 | $264.46 | 3,835 |
| 2023-01-25 | $250.43 | $257.50 | $250.43 | $254.00 | $254.00 | 5,118 |
| 2023-01-24 | $252.40 | $254.18 | $250.62 | $252.06 | $252.06 | 7,750 |
| 2023-01-23 | $251.18 | $254.94 | $251.18 | $254.09 | $254.09 | 6,626 |
| 2023-01-20 | $250.43 | $252.45 | $249.25 | $252.45 | $252.45 | 5,331 |
| 2023-01-19 | $247.24 | $251.35 | $245.68 | $248.21 | $248.21 | 8,993 |
| 2023-01-18 | $258.06 | $262.00 | $252.53 | $252.53 | $252.53 | 9,716 |
| 2023-01-17 | $248.33 | $255.00 | $247.42 | $252.27 | $252.27 | 6,287 |
| 2023-01-13 | $246.06 | $249.80 | $245.77 | $247.99 | $247.99 | 16,260 |
| 2023-01-12 | $250.25 | $255.50 | $246.98 | $250.23 | $250.23 | 3,788 |
| 2023-01-11 | $250.81 | $253.45 | $247.48 | $250.50 | $249.90 | 1,876 |
| 2023-01-10 | $247.25 | $255.05 | $245.77 | $250.86 | $250.26 | 10,621 |
| 2023-01-09 | $246.89 | $256.88 | $246.11 | $247.95 | $247.36 | 5,347 |
| 2023-01-06 | $237.49 | $247.30 | $236.20 | $243.30 | $242.72 | 3,131 |
| 2023-01-05 | $235.18 | $241.50 | $233.07 | $237.97 | $237.40 | 5,037 |
| 2023-01-04 | $236.20 | $239.37 | $234.77 | $236.02 | $235.46 | 5,571 |
| 2023-01-03 | $231.67 | $236.00 | $228.82 | $234.89 | $234.33 | 11,742 |
| 2022-12-30 | $227.74 | $231.97 | $224.63 | $226.19 | $226.19 | 2,652 |
| 2022-12-29 | $230.53 | $234.82 | $230.48 | $232.25 | $232.25 | 3,468 |
| 2022-12-28 | $232.37 | $235.60 | $228.28 | $229.00 | $229.00 | 4,762 |
| 2022-12-27 | $228.60 | $235.26 | $228.60 | $229.10 | $229.10 | 5,127 |
| 2022-12-23 | $225.00 | $230.00 | $225.00 | $228.00 | $228.00 | 4,179 |
| 2022-12-22 | $230.73 | $232.99 | $225.34 | $227.81 | $227.81 | 6,117 |
| 2022-12-21 | $229.28 | $233.20 | $229.24 | $232.25 | $232.25 | 7,496 |
| 2022-12-20 | $230.68 | $233.51 | $228.27 | $230.64 | $230.64 | 4,910 |
| 2022-12-19 | $232.65 | $238.00 | $230.95 | $231.06 | $231.06 | 41,868 |
| 2022-12-16 | $233.78 | $234.76 | $230.12 | $231.50 | $231.50 | 5,812 |
| 2022-12-15 | $244.09 | $246.12 | $237.17 | $237.79 | $237.79 | 9,208 |
| 2022-12-14 | $249.13 | $250.34 | $245.37 | $248.00 | $248.00 | 15,725 |
| 2022-12-13 | $253.87 | $259.00 | $248.06 | $248.61 | $248.61 | 18,348 |
| 2022-12-12 | $239.64 | $246.50 | $237.73 | $239.74 | $239.74 | 5,894 |
| 2022-12-09 | $240.06 | $241.77 | $239.22 | $239.84 | $239.84 | 28,773 |
| 2022-12-08 | $239.09 | $244.00 | $238.92 | $239.56 | $239.56 | 4,907 |
| 2022-12-07 | $241.44 | $244.31 | $237.83 | $238.88 | $238.88 | 15,503 |
| 2022-12-06 | $248.96 | $252.10 | $245.07 | $250.59 | $250.59 | 21,571 |
| 2022-12-05 | $246.93 | $251.19 | $242.23 | $246.39 | $246.39 | 19,214 |
| 2022-12-02 | $244.97 | $248.00 | $244.31 | $246.71 | $246.71 | 3,073 |
| 2022-12-01 | $251.69 | $256.29 | $248.54 | $250.00 | $250.00 | 16,732 |
| 2022-11-30 | $242.05 | $244.95 | $236.80 | $241.03 | $241.03 | 3,332 |
| 2022-11-29 | $242.71 | $245.85 | $238.64 | $241.69 | $241.69 | 3,865 |
| 2022-11-28 | $246.69 | $250.00 | $243.00 | $245.62 | $245.62 | 4,177 |
| 2022-11-25 | $248.72 | $249.17 | $245.49 | $248.00 | $248.00 | 4,294 |
| 2022-11-23 | $242.82 | $249.46 | $242.82 | $246.00 | $246.00 | 4,182 |
| 2022-11-22 | $241.81 | $245.50 | $238.16 | $241.24 | $241.24 | 2,868 |
| 2022-11-21 | $236.24 | $240.36 | $235.43 | $238.90 | $238.90 | 6,803 |
| 2022-11-18 | $237.95 | $242.47 | $237.95 | $239.90 | $239.90 | 3,215 |
| 2022-11-17 | $231.68 | $234.49 | $225.75 | $233.16 | $233.16 | 6,017 |
| 2022-11-16 | $235.21 | $239.49 | $230.01 | $234.66 | $234.66 | 5,074 |
| 2022-11-15 | $245.67 | $248.79 | $236.36 | $239.02 | $239.02 | 6,929 |
| 2022-11-14 | $240.89 | $241.80 | $238.01 | $239.00 | $239.00 | 23,994 |
| 2022-11-11 | $241.40 | $246.24 | $237.87 | $243.50 | $243.50 | 10,383 |
| 2022-11-10 | $235.72 | $245.30 | $235.72 | $243.75 | $243.75 | 8,847 |
| 2022-11-09 | $221.28 | $224.99 | $219.85 | $223.00 | $223.00 | 18,107 |
| 2022-11-08 | $227.20 | $234.15 | $225.40 | $230.27 | $230.27 | 5,738 |
| 2022-11-07 | $223.71 | $226.92 | $221.81 | $223.59 | $223.59 | 7,006 |
| 2022-11-04 | $218.69 | $222.48 | $213.56 | $222.48 | $222.48 | 14,165 |
| 2022-11-03 | $207.45 | $211.60 | $204.63 | $208.28 | $208.28 | 23,250 |
| 2022-11-02 | $217.93 | $223.76 | $215.01 | $217.80 | $217.80 | 38,520 |
| 2022-11-01 | $216.05 | $220.00 | $213.56 | $215.50 | $215.50 | 6,444 |
| 2022-10-31 | $210.25 | $212.72 | $207.56 | $209.73 | $209.73 | 9,037 |
| 2022-10-28 | $207.67 | $215.00 | $205.91 | $211.80 | $211.80 | 5,036 |
| 2022-10-27 | $211.84 | $215.00 | $208.87 | $211.25 | $211.25 | 5,774 |
| 2022-10-26 | $209.32 | $217.29 | $209.06 | $213.77 | $213.77 | 3,891 |
| 2022-10-25 | $198.55 | $207.25 | $198.54 | $204.50 | $204.50 | 6,630 |
| 2022-10-24 | $198.13 | $199.57 | $196.09 | $196.48 | $196.48 | 14,967 |
| 2022-10-21 | $186.71 | $196.40 | $185.44 | $194.78 | $194.78 | 6,438 |
| 2022-10-20 | $195.05 | $198.50 | $190.99 | $192.01 | $192.01 | 7,367 |
| 2022-10-19 | $196.41 | $197.45 | $192.61 | $193.50 | $193.50 | 39,485 |
| 2022-10-18 | $199.16 | $201.71 | $197.34 | $200.15 | $200.15 | 10,216 |
| 2022-10-17 | $192.85 | $200.61 | $192.85 | $195.56 | $195.56 | 12,489 |
| 2022-10-14 | $195.73 | $196.49 | $186.70 | $186.70 | $186.70 | 13,174 |
| 2022-10-13 | $180.24 | $195.09 | $180.24 | $194.00 | $194.00 | 10,917 |
| 2022-10-12 | $184.29 | $188.41 | $181.45 | $184.69 | $184.69 | 4,684 |
| 2022-10-11 | $190.80 | $190.80 | $183.47 | $183.48 | $183.48 | 14,047 |
| 2022-10-10 | $192.96 | $196.99 | $191.03 | $193.40 | $193.40 | 19,448 |
| 2022-10-07 | $192.63 | $193.85 | $186.39 | $189.50 | $189.50 | 11,686 |
| 2022-10-06 | $196.35 | $202.51 | $196.07 | $197.54 | $197.54 | 25,722 |
| 2022-10-05 | $196.04 | $198.84 | $192.40 | $197.00 | $197.00 | 9,625 |
| 2022-10-04 | $196.45 | $206.45 | $195.75 | $198.50 | $198.50 | 20,184 |
| 2022-10-03 | $181.94 | $187.11 | $181.79 | $185.70 | $185.70 | 9,955 |
| 2022-09-30 | $175.82 | $184.34 | $175.82 | $179.81 | $179.81 | 10,194 |
| 2022-09-29 | $174.01 | $183.03 | $173.24 | $177.11 | $177.11 | 17,364 |
| 2022-09-28 | $168.40 | $177.33 | $167.15 | $175.97 | $175.97 | 17,544 |
| 2022-09-27 | $167.18 | $170.69 | $165.51 | $166.97 | $166.97 | 23,461 |
| 2022-09-26 | $169.08 | $173.40 | $168.08 | $168.29 | $168.29 | 16,309 |
| 2022-09-23 | $171.10 | $171.38 | $166.55 | $166.85 | $166.85 | 9,903 |
| 2022-09-22 | $187.04 | $187.04 | $177.32 | $177.60 | $177.60 | 14,688 |
| 2022-09-21 | $192.81 | $194.87 | $188.46 | $188.51 | $188.51 | 10,670 |
| 2022-09-20 | $186.29 | $194.02 | $185.41 | $186.00 | $186.00 | 13,945 |
| 2022-09-19 | $196.09 | $199.72 | $187.20 | $199.50 | $199.50 | 10,300 |
| 2022-09-16 | $195.46 | $198.75 | $195.00 | $197.00 | $197.00 | 7,384 |
| 2022-09-15 | $198.95 | $201.71 | $197.56 | $197.58 | $197.58 | 9,191 |
| 2022-09-14 | $199.30 | $203.55 | $198.10 | $201.69 | $201.69 | 5,345 |
| 2022-09-13 | $203.26 | $207.70 | $199.43 | $200.61 | $200.61 | 6,453 |
| 2022-09-12 | $207.64 | $212.62 | $207.06 | $209.33 | $209.33 | 7,284 |
| 2022-09-09 | $199.83 | $203.05 | $199.75 | $202.50 | $202.50 | 10,086 |
| 2022-09-08 | $190.97 | $196.90 | $190.95 | $195.88 | $195.88 | 9,065 |
| 2022-09-07 | $190.26 | $196.65 | $190.26 | $195.94 | $195.94 | 12,543 |
| 2022-09-06 | $196.15 | $198.12 | $194.50 | $196.00 | $196.00 | 11,828 |
| 2022-09-02 | $200.38 | $207.45 | $196.40 | $199.99 | $199.99 | 7,895 |
| 2022-09-01 | $194.00 | $196.86 | $192.20 | $195.36 | $195.36 | 8,197 |
| 2022-08-31 | $200.88 | $201.40 | $197.23 | $198.44 | $198.44 | 8,968 |
| 2022-08-30 | $204.73 | $207.67 | $198.75 | $199.84 | $199.84 | 7,967 |
| 2022-08-29 | $196.60 | $211.34 | $196.60 | $205.00 | $205.00 | 7,392 |
| 2022-08-26 | $206.68 | $207.79 | $202.30 | $204.11 | $204.11 | 8,132 |
| 2022-08-25 | $204.70 | $214.06 | $204.70 | $207.75 | $207.75 | 3,956 |
| 2022-08-24 | $203.73 | $208.79 | $203.55 | $205.42 | $205.42 | 4,504 |
| 2022-08-23 | $204.55 | $208.33 | $203.25 | $205.25 | $205.25 | 5,958 |
| 2022-08-22 | $211.46 | $213.25 | $208.80 | $208.80 | $208.80 | 19,224 |
| 2022-08-19 | $216.52 | $217.06 | $214.51 | $214.77 | $214.77 | 4,060 |
| 2022-08-18 | $223.39 | $223.40 | $220.50 | $221.29 | $221.29 | 9,546 |
| 2022-08-17 | $223.09 | $227.18 | $221.95 | $223.53 | $223.53 | 6,483 |
| 2022-08-16 | $224.16 | $225.74 | $222.27 | $222.79 | $222.79 | 16,903 |
| 2022-08-15 | $225.60 | $226.77 | $223.65 | $225.68 | $225.68 | 8,027 |
| 2022-08-12 | $224.59 | $227.28 | $221.74 | $225.67 | $225.67 | 11,128 |
| 2022-08-11 | $226.22 | $230.19 | $226.00 | $227.58 | $227.58 | 19,362 |
| 2022-08-10 | $226.46 | $234.63 | $225.00 | $231.02 | $228.31 | 2,856 |
| 2022-08-09 | $219.20 | $220.66 | $217.49 | $218.95 | $216.38 | 4,790 |
| 2022-08-08 | $222.45 | $228.49 | $219.04 | $221.18 | $218.59 | 7,987 |
| 2022-08-05 | $218.82 | $223.10 | $218.82 | $221.78 | $219.18 | 6,223 |
| 2022-08-04 | $223.39 | $231.40 | $222.99 | $225.19 | $222.55 | 4,617 |
| 2022-08-03 | $219.68 | $222.50 | $218.10 | $221.10 | $218.51 | 4,943 |
| 2022-08-02 | $219.60 | $227.61 | $218.10 | $222.45 | $219.84 | 14,688 |
| 2022-08-01 | $223.70 | $231.50 | $221.54 | $222.14 | $219.54 | 13,066 |
| 2022-07-29 | $218.24 | $226.49 | $218.24 | $225.01 | $222.37 | 38,885 |
| 2022-07-28 | $212.76 | $216.69 | $211.15 | $215.27 | $212.75 | 7,414 |
| 2022-07-27 | $199.00 | $204.94 | $199.00 | $203.03 | $200.65 | 7,652 |
| 2022-07-26 | $200.00 | $200.23 | $195.80 | $196.60 | $194.29 | 14,997 |
| 2022-07-25 | $203.45 | $208.79 | $200.00 | $200.20 | $197.85 | 13,384 |
| 2022-07-22 | $202.66 | $203.99 | $200.48 | $201.04 | $198.68 | 4,126 |
| 2022-07-21 | $195.60 | $202.66 | $195.60 | $199.61 | $197.27 | 8,007 |
| 2022-07-20 | $194.80 | $199.03 | $194.35 | $194.87 | $192.59 | 8,229 |
| 2022-07-19 | $187.10 | $197.18 | $187.10 | $189.90 | $187.67 | 12,580 |
| 2022-07-18 | $186.60 | $191.70 | $184.76 | $185.93 | $183.75 | 15,491 |
| 2022-07-15 | $179.73 | $184.33 | $179.42 | $181.34 | $179.21 | 27,914 |
| 2022-07-14 | $177.11 | $178.74 | $175.00 | $177.85 | $175.76 | 11,390 |
| 2022-07-13 | $175.95 | $179.83 | $175.95 | $178.51 | $176.42 | 7,500 |
| 2022-07-12 | $181.20 | $183.69 | $179.90 | $180.54 | $178.42 | 28,283 |
| 2022-07-11 | $183.12 | $184.34 | $179.06 | $179.92 | $177.81 | 35,684 |
| 2022-07-08 | $182.56 | $188.75 | $180.22 | $183.63 | $181.48 | 20,885 |
| 2022-07-07 | $177.20 | $184.24 | $177.20 | $179.75 | $177.64 | 23,364 |
| 2022-07-06 | $172.21 | $177.80 | $169.43 | $172.86 | $170.83 | 17,487 |
| 2022-07-05 | $167.09 | $173.87 | $165.82 | $169.44 | $167.45 | 16,407 |
| 2022-07-01 | $170.68 | $175.00 | $168.74 | $175.00 | $172.95 | 9,858 |
| 2022-06-30 | $166.95 | $173.65 | $164.76 | $167.71 | $165.74 | 7,494 |
| 2022-06-29 | $169.41 | $175.61 | $166.79 | $167.82 | $165.85 | 10,098 |
| 2022-06-28 | $175.75 | $177.09 | $170.82 | $170.88 | $168.88 | 17,768 |
| 2022-06-27 | $175.42 | $183.64 | $174.14 | $175.00 | $172.95 | 35,101 |
| 2022-06-24 | $171.08 | $177.91 | $170.88 | $176.24 | $174.17 | 17,553 |
| 2022-06-23 | $162.52 | $172.25 | $161.67 | $167.19 | $165.23 | 10,709 |
| 2022-06-22 | $165.49 | $170.16 | $163.54 | $167.00 | $165.04 | 17,725 |
| 2022-06-21 | $168.64 | $168.98 | $166.22 | $166.23 | $164.28 | 30,802 |
| 2022-06-17 | $176.85 | $178.25 | $171.13 | $173.08 | $171.05 | 91,137 |
| 2022-06-16 | $184.17 | $185.02 | $176.35 | $177.26 | $175.18 | 22,342 |
| 2022-06-15 | $188.23 | $189.81 | $183.15 | $187.97 | $185.77 | 13,958 |
| 2022-06-14 | $179.00 | $183.25 | $175.57 | $177.50 | $175.42 | 27,239 |
| 2022-06-13 | $193.99 | $194.00 | $185.49 | $186.77 | $184.58 | 12,351 |
| 2022-06-10 | $200.45 | $200.94 | $195.77 | $197.42 | $195.10 | 10,047 |
| 2022-06-09 | $204.87 | $208.05 | $203.00 | $203.70 | $201.31 | 16,226 |
| 2022-06-08 | $207.85 | $213.44 | $206.20 | $207.41 | $204.98 | 8,242 |
| 2022-06-07 | $207.64 | $212.72 | $207.28 | $212.02 | $209.53 | 7,065 |
| 2022-06-06 | $209.67 | $214.10 | $209.67 | $211.59 | $209.11 | 7,482 |
| 2022-06-03 | $210.00 | $210.50 | $203.01 | $204.00 | $201.61 | 5,714 |
| 2022-06-02 | $203.23 | $208.35 | $201.12 | $208.00 | $205.56 | 11,247 |
| 2022-06-01 | $210.84 | $211.61 | $199.28 | $204.27 | $201.87 | 12,043 |
| 2022-05-31 | $214.69 | $215.40 | $209.55 | $212.40 | $209.91 | 13,431 |
| 2022-05-27 | $208.67 | $212.71 | $208.66 | $211.16 | $208.68 | 9,531 |
| 2022-05-26 | $200.91 | $205.79 | $200.40 | $204.80 | $202.40 | 19,319 |
| 2022-05-25 | $195.95 | $201.34 | $194.25 | $199.64 | $197.30 | 7,331 |
| 2022-05-24 | $197.61 | $199.22 | $191.70 | $196.06 | $193.76 | 9,241 |
| 2022-05-23 | $200.80 | $200.80 | $197.25 | $198.00 | $195.68 | 14,468 |
| 2022-05-20 | $197.75 | $197.89 | $189.32 | $194.65 | $192.37 | 9,110 |
| 2022-05-19 | $184.25 | $192.33 | $184.25 | $190.44 | $188.21 | 11,190 |
| 2022-05-18 | $193.50 | $195.13 | $188.94 | $189.68 | $187.46 | 4,538 |
| 2022-05-17 | $201.66 | $202.14 | $196.29 | $200.23 | $197.88 | 11,209 |
| 2022-05-16 | $190.92 | $196.11 | $190.92 | $194.21 | $191.93 | 10,707 |
| 2022-05-13 | $193.34 | $198.59 | $192.16 | $195.54 | $193.25 | 35,074 |
| 2022-05-12 | $184.55 | $191.78 | $184.12 | $188.75 | $186.54 | 24,948 |
| 2022-05-11 | $191.10 | $192.49 | $187.01 | $187.86 | $185.66 | 58,921 |
| 2022-05-10 | $193.00 | $193.00 | $185.62 | $187.86 | $185.66 | 18,735 |
| 2022-05-09 | $188.55 | $191.79 | $187.00 | $188.18 | $185.97 | 18,706 |
| 2022-05-06 | $200.90 | $200.90 | $191.17 | $193.01 | $190.75 | 9,925 |
| 2022-05-05 | $210.97 | $211.43 | $199.77 | $201.90 | $199.53 | 37,042 |
| 2022-05-04 | $207.47 | $210.00 | $204.42 | $210.00 | $207.54 | 8,451 |
| 2022-05-03 | $206.28 | $210.01 | $205.35 | $205.50 | $203.09 | 19,893 |
| 2022-05-02 | $206.05 | $212.17 | $203.38 | $207.01 | $204.58 | 15,818 |
| 2022-04-29 | $210.07 | $212.46 | $206.46 | $206.46 | $204.04 | 8,744 |
| 2022-04-28 | $215.33 | $215.33 | $207.10 | $210.29 | $207.82 | 12,144 |
| 2022-04-27 | $211.15 | $214.65 | $210.03 | $211.25 | $208.77 | 8,351 |
| 2022-04-26 | $226.77 | $226.77 | $216.58 | $216.58 | $214.04 | 16,424 |
| 2022-04-25 | $229.09 | $230.13 | $224.00 | $229.19 | $226.50 | 10,034 |
| 2022-04-22 | $246.40 | $246.42 | $238.01 | $241.05 | $238.22 | 6,861 |
| 2022-04-21 | $256.89 | $258.05 | $248.21 | $252.16 | $249.20 | 13,315 |
| 2022-04-20 | $249.55 | $251.05 | $248.10 | $251.00 | $248.06 | 16,912 |
| 2022-04-19 | $239.46 | $242.89 | $238.50 | $242.74 | $239.89 | 17,456 |
| 2022-04-18 | $250.30 | $250.30 | $236.60 | $239.20 | $236.40 | 10,894 |
| 2022-04-14 | $243.18 | $243.60 | $239.51 | $240.00 | $237.19 | 6,816 |
| 2022-04-13 | $240.35 | $244.53 | $239.03 | $242.20 | $239.36 | 11,433 |
| 2022-04-12 | $241.17 | $244.87 | $239.24 | $239.37 | $236.56 | 8,906 |
| 2022-04-11 | $240.15 | $242.33 | $238.07 | $238.07 | $235.28 | 19,802 |
| 2022-04-08 | $246.75 | $249.67 | $245.21 | $247.00 | $244.10 | 15,403 |
| 2022-04-07 | $244.97 | $248.30 | $241.71 | $247.12 | $244.22 | 17,328 |
| 2022-04-06 | $239.36 | $243.51 | $238.11 | $242.88 | $240.03 | 8,210 |
| 2022-04-05 | $251.10 | $251.84 | $245.60 | $249.64 | $246.71 | 11,521 |
| 2022-04-04 | $254.50 | $258.12 | $251.22 | $257.71 | $254.69 | 7,250 |
| 2022-04-01 | $253.95 | $255.25 | $249.35 | $254.53 | $251.55 | 7,557 |
| 2022-03-31 | $258.26 | $259.07 | $253.00 | $256.32 | $253.31 | 8,352 |
| 2022-03-30 | $261.50 | $262.20 | $255.95 | $257.06 | $254.05 | 22,627 |
| 2022-03-29 | $270.35 | $271.35 | $266.23 | $269.95 | $266.78 | 14,498 |
| 2022-03-28 | $271.93 | $274.08 | $266.99 | $273.84 | $270.63 | 10,995 |
| 2022-03-25 | $278.55 | $279.00 | $272.83 | $276.82 | $273.57 | 33,992 |
| 2022-03-24 | $276.60 | $282.66 | $273.07 | $281.48 | $278.17 | 17,184 |
| 2022-03-23 | $287.51 | $288.75 | $279.03 | $283.80 | $280.47 | 7,876 |
| 2022-03-22 | $289.36 | $291.75 | $285.57 | $291.49 | $288.07 | 8,943 |
| 2022-03-21 | $292.35 | $292.77 | $287.86 | $291.49 | $288.07 | 8,943 |
| 2022-03-18 | $288.69 | $296.19 | $288.36 | $296.04 | $292.57 | 16,572 |
| 2022-03-17 | $291.38 | $294.27 | $286.96 | $293.24 | $289.80 | 14,538 |
| 2022-03-16 | $289.59 | $295.30 | $287.75 | $293.17 | $289.73 | 32,017 |
| 2022-03-15 | $274.55 | $284.00 | $272.66 | $284.00 | $280.67 | 52,914 |
| 2022-03-14 | $265.97 | $272.74 | $264.06 | $266.09 | $262.97 | 61,009 |
| 2022-03-11 | $260.07 | $264.79 | $253.52 | $253.52 | $250.55 | 21,989 |
| 2022-03-10 | $252.30 | $257.56 | $247.42 | $251.50 | $248.55 | 20,606 |
| 2022-03-09 | $261.36 | $266.00 | $256.00 | $261.98 | $258.91 | 73,422 |
| 2022-03-08 | $251.40 | $259.00 | $238.90 | $246.16 | $243.27 | 19,715 |
| 2022-03-07 | $249.67 | $250.79 | $238.00 | $243.85 | $240.99 | 13,700 |
| 2022-03-04 | $248.05 | $249.74 | $237.78 | $240.29 | $237.47 | 26,110 |
| 2022-03-03 | $269.27 | $271.06 | $257.62 | $261.11 | $258.05 | 20,492 |
| 2022-03-02 | $271.74 | $274.30 | $268.30 | $270.50 | $267.33 | 11,404 |
| 2022-03-01 | $266.45 | $267.34 | $255.00 | $258.70 | $255.67 | 54,928 |
| 2022-02-28 | $259.77 | $267.60 | $258.63 | $258.65 | $255.62 | 9,842 |
| 2022-02-25 | $259.50 | $262.65 | $256.70 | $261.36 | $258.30 | 7,506 |
| 2022-02-24 | $244.00 | $254.66 | $243.89 | $254.66 | $251.67 | 8,785 |
| 2022-02-23 | $259.30 | $261.87 | $254.73 | $256.21 | $253.21 | 7,585 |
| 2022-02-22 | $258.10 | $261.25 | $254.74 | $258.96 | $255.92 | 9,182 |
| 2022-02-18 | $266.19 | $267.25 | $260.11 | $263.69 | $260.60 | 8,950 |
| 2022-02-17 | $273.91 | $275.23 | $269.31 | $270.40 | $267.23 | 6,159 |
| 2022-02-16 | $271.55 | $274.01 | $270.30 | $273.56 | $270.35 | 4,854 |
| 2022-02-15 | $271.08 | $271.12 | $268.52 | $270.20 | $267.03 | 9,445 |
| 2022-02-14 | $265.06 | $267.77 | $261.43 | $265.22 | $262.11 | 6,040 |
| 2022-02-11 | $274.17 | $278.26 | $266.50 | $268.91 | $265.76 | 5,478 |
| 2022-02-10 | $277.62 | $284.80 | $277.62 | $278.76 | $275.49 | 5,382 |
| 2022-02-09 | $281.68 | $284.57 | $281.68 | $282.60 | $279.29 | 7,043 |
| 2022-02-08 | $271.64 | $275.06 | $268.84 | $274.03 | $270.82 | 8,006 |
| 2022-02-07 | $269.78 | $272.64 | $268.27 | $270.42 | $267.25 | 13,696 |
| 2022-02-04 | $276.59 | $277.60 | $274.13 | $275.97 | $272.73 | 20,551 |
| 2022-02-03 | $283.64 | $286.74 | $282.56 | $284.23 | $280.90 | 10,027 |
| 2022-02-02 | $294.92 | $298.88 | $292.41 | $296.00 | $292.53 | 15,082 |
| 2022-02-01 | $291.32 | $291.37 | $286.64 | $289.68 | $286.28 | 8,675 |
| 2022-01-31 | $284.99 | $289.40 | $279.52 | $287.42 | $284.05 | 16,258 |
| 2022-01-28 | $282.89 | $285.07 | $278.48 | $284.81 | $281.47 | 5,522 |
| 2022-01-27 | $279.32 | $282.89 | $278.25 | $278.95 | $275.68 | 14,112 |
| 2022-01-26 | $276.62 | $277.72 | $269.50 | $272.18 | $268.99 | 33,542 |
| 2022-01-25 | $271.09 | $272.64 | $264.52 | $270.39 | $267.22 | 22,170 |
| 2022-01-24 | $264.43 | $273.14 | $261.25 | $273.12 | $269.92 | 13,861 |
| 2022-01-21 | $283.47 | $283.49 | $274.20 | $277.25 | $274.00 | 12,842 |
| 2022-01-20 | $287.21 | $294.50 | $285.52 | $286.35 | $282.99 | 7,626 |
| 2022-01-19 | $294.26 | $295.20 | $287.45 | $288.00 | $284.62 | 12,907 |
| 2022-01-18 | $299.28 | $303.50 | $294.91 | $299.55 | $296.04 | 10,107 |
| 2022-01-14 | $319.35 | $324.99 | $312.45 | $314.85 | $311.16 | 5,622 |
| 2022-01-13 | $325.54 | $326.00 | $321.59 | $322.00 | $318.22 | 38,888 |
| 2022-01-12 | $322.56 | $326.90 | $322.56 | $324.00 | $319.70 | 15,313 |
| 2022-01-11 | $321.29 | $326.85 | $315.61 | $318.50 | $314.28 | 6,440 |
| 2022-01-10 | $316.41 | $318.91 | $312.20 | $315.00 | $310.82 | 9,781 |
| 2022-01-07 | $332.92 | $337.35 | $331.42 | $334.81 | $330.37 | 3,920 |
| 2022-01-06 | $336.19 | $337.04 | $333.97 | $334.31 | $329.88 | 5,099 |
| 2022-01-05 | $334.48 | $342.55 | $334.48 | $336.93 | $332.46 | 11,051 |
| 2022-01-04 | $330.49 | $335.65 | $330.46 | $333.89 | $329.46 | 10,107 |
| 2022-01-03 | $329.65 | $331.68 | $319.85 | $330.30 | $325.92 | 4,480 |
| 2021-12-31 | $333.09 | $333.09 | $314.25 | $328.78 | $324.42 | 2,785 |
| 2021-12-30 | $328.61 | $331.03 | $324.66 | $330.00 | $325.63 | 8,319 |
| 2021-12-29 | $335.05 | $336.18 | $332.05 | $335.26 | $330.82 | 9,162 |
| 2021-12-28 | $332.37 | $335.24 | $330.21 | $334.97 | $330.53 | 3,254 |
| 2021-12-27 | $317.77 | $333.37 | $317.77 | $329.21 | $324.85 | 4,910 |
| 2021-12-23 | $322.06 | $333.30 | $322.06 | $329.04 | $324.68 | 4,222 |
| 2021-12-22 | $320.52 | $326.05 | $317.69 | $325.43 | $321.12 | 5,020 |
| 2021-12-21 | $315.58 | $324.25 | $312.77 | $317.06 | $312.86 | 9,017 |
| 2021-12-20 | $316.30 | $320.00 | $311.50 | $320.00 | $315.76 | 5,610 |
| 2021-12-17 | $320.76 | $326.39 | $320.76 | $321.38 | $317.12 | 3,449 |
| 2021-12-16 | $329.66 | $335.91 | $327.85 | $329.72 | $325.35 | 4,444 |
| 2021-12-15 | $319.80 | $322.90 | $316.16 | $322.03 | $317.76 | 8,044 |
| 2021-12-14 | $332.85 | $332.85 | $316.72 | $324.17 | $319.87 | 3,939 |
| 2021-12-13 | $342.30 | $342.30 | $333.00 | $334.00 | $329.57 | 5,380 |
| 2021-12-10 | $334.35 | $337.50 | $331.65 | $333.69 | $329.27 | 7,357 |
| 2021-12-09 | $339.20 | $339.40 | $334.01 | $336.14 | $331.68 | 2,840 |
| 2021-12-08 | $348.06 | $349.05 | $341.20 | $344.78 | $340.21 | 5,247 |
| 2021-12-07 | $340.19 | $348.00 | $340.18 | $344.69 | $340.12 | 4,841 |
| 2021-12-06 | $330.33 | $338.74 | $326.79 | $334.76 | $330.32 | 5,382 |
| 2021-12-03 | $331.43 | $331.43 | $323.11 | $324.98 | $320.67 | 4,163 |
| 2021-12-02 | $322.95 | $330.00 | $322.95 | $328.45 | $324.10 | 8,782 |
| 2021-12-01 | $329.47 | $340.00 | $326.11 | $331.33 | $326.94 | 6,633 |
| 2021-11-30 | $326.42 | $330.74 | $320.63 | $323.96 | $319.67 | 5,713 |
| 2021-11-29 | $331.30 | $331.60 | $325.65 | $329.19 | $324.83 | 3,253 |
| 2021-11-26 | $331.41 | $332.74 | $323.58 | $330.27 | $325.89 | 16,698 |
| 2021-11-24 | $325.59 | $331.23 | $325.59 | $329.80 | $325.43 | 7,728 |
| 2021-11-23 | $336.49 | $337.67 | $331.37 | $333.50 | $329.08 | 5,473 |
| 2021-11-22 | $343.90 | $343.90 | $337.95 | $339.93 | $335.42 | 4,309 |
| 2021-11-19 | $340.84 | $342.05 | $338.82 | $339.95 | $335.44 | 5,525 |
| 2021-11-18 | $341.57 | $346.69 | $341.57 | $344.58 | $340.01 | 2,872 |
| 2021-11-17 | $341.76 | $347.11 | $340.74 | $343.16 | $338.61 | 4,192 |
| 2021-11-16 | $340.04 | $347.50 | $340.04 | $342.40 | $337.86 | 5,353 |
| 2021-11-15 | $343.85 | $346.90 | $340.37 | $344.50 | $339.93 | 3,013 |
| 2021-11-12 | $347.90 | $349.67 | $345.97 | $348.27 | $343.65 | 4,481 |
| 2021-11-11 | $344.80 | $349.69 | $342.18 | $343.47 | $338.92 | 2,212 |
| 2021-11-10 | $340.14 | $345.50 | $337.86 | $338.94 | $334.45 | 4,426 |
| 2021-11-09 | $343.25 | $344.54 | $338.64 | $342.89 | $338.34 | 9,950 |
| 2021-11-08 | $347.05 | $349.52 | $344.89 | $348.04 | $343.43 | 3,512 |
| 2021-11-05 | $338.68 | $339.99 | $337.23 | $339.54 | $335.04 | 3,237 |
| 2021-11-04 | $342.14 | $346.30 | $342.00 | $345.11 | $340.53 | 3,396 |
| 2021-11-03 | $341.64 | $343.27 | $337.78 | $342.09 | $337.55 | 6,497 |
| 2021-11-02 | $339.00 | $348.05 | $339.00 | $340.91 | $336.39 | 4,592 |
| 2021-11-01 | $338.47 | $345.55 | $337.18 | $340.91 | $336.39 | 4,592 |
| 2021-10-29 | $337.31 | $337.31 | $333.72 | $335.96 | $331.51 | 3,110 |
| 2021-10-28 | $329.96 | $339.64 | $329.77 | $338.75 | $334.26 | 3,832 |
| 2021-10-27 | $329.47 | $331.90 | $326.75 | $329.35 | $324.98 | 4,220 |
| 2021-10-26 | $328.52 | $330.17 | $327.68 | $329.58 | $325.21 | 2,925 |
| 2021-10-25 | $323.63 | $323.91 | $320.92 | $323.88 | $319.59 | 3,601 |
| 2021-10-22 | $325.71 | $327.72 | $322.00 | $324.48 | $320.18 | 2,742 |
| 2021-10-21 | $322.95 | $325.79 | $322.37 | $323.50 | $319.21 | 2,897 |
| 2021-10-20 | $327.39 | $327.39 | $323.95 | $325.02 | $320.71 | 2,210 |
| 2021-10-19 | $328.18 | $328.88 | $326.04 | $327.37 | $323.03 | 4,476 |
| 2021-10-18 | $325.90 | $330.79 | $324.58 | $325.60 | $321.28 | 32,168 |
| 2021-10-15 | $325.04 | $328.40 | $325.04 | $326.27 | $321.94 | 3,669 |
| 2021-10-14 | $316.56 | $320.00 | $316.15 | $320.00 | $315.76 | 3,049 |
| 2021-10-13 | $312.42 | $316.56 | $311.18 | $315.56 | $311.38 | 2,947 |
| 2021-10-12 | $303.35 | $304.25 | $300.64 | $302.25 | $298.24 | 2,964 |
| 2021-10-11 | $300.97 | $303.89 | $300.50 | $300.50 | $296.52 | 6,023 |
| 2021-10-08 | $308.01 | $309.69 | $306.25 | $307.54 | $303.46 | 7,240 |
| 2021-10-07 | $305.86 | $309.45 | $305.27 | $309.27 | $305.17 | 5,346 |
| 2021-10-06 | $304.64 | $308.89 | $301.61 | $305.89 | $301.83 | 3,857 |
| 2021-10-05 | $304.57 | $308.97 | $303.88 | $306.89 | $302.82 | 3,790 |
| 2021-10-04 | $305.59 | $305.80 | $298.61 | $300.03 | $296.05 | 2,485 |
| 2021-10-01 | $304.22 | $308.00 | $301.97 | $307.11 | $303.04 | 3,554 |
| 2021-09-30 | $305.20 | $306.04 | $302.70 | $305.08 | $301.04 | 4,107 |
| 2021-09-29 | $306.25 | $310.95 | $303.30 | $304.11 | $300.08 | 25,220 |
| 2021-09-28 | $303.85 | $309.34 | $300.13 | $305.08 | $301.04 | 3,178 |
| 2021-09-27 | $311.50 | $319.64 | $311.00 | $315.92 | $311.73 | 1,890 |
| 2021-09-24 | $322.87 | $326.98 | $319.73 | $320.87 | $316.62 | 2,764 |
| 2021-09-23 | $326.93 | $331.84 | $325.96 | $326.52 | $322.19 | 3,004 |
| 2021-09-22 | $323.50 | $329.99 | $323.37 | $326.72 | $322.39 | 5,789 |
| 2021-09-21 | $318.26 | $321.34 | $315.39 | $318.46 | $314.24 | 7,572 |
| 2021-09-20 | $315.45 | $316.42 | $309.40 | $312.96 | $308.81 | 4,471 |
| 2021-09-17 | $333.56 | $335.50 | $324.04 | $324.04 | $319.74 | 21,399 |
| 2021-09-16 | $340.95 | $343.83 | $338.68 | $340.65 | $336.13 | 5,778 |
| 2021-09-15 | $324.06 | $335.50 | $322.99 | $326.56 | $322.23 | 6,053 |
| 2021-09-14 | $328.35 | $328.39 | $323.78 | $325.01 | $320.70 | 7,742 |
| 2021-09-13 | $325.25 | $328.49 | $321.61 | $328.00 | $323.65 | 7,690 |
| 2021-09-10 | $324.66 | $325.70 | $322.25 | $324.14 | $319.84 | 2,385 |
| 2021-09-09 | $317.94 | $323.99 | $316.81 | $317.27 | $313.06 | 3,009 |
| 2021-09-08 | $316.33 | $317.61 | $313.85 | $317.03 | $312.83 | 8,216 |
| 2021-09-07 | $320.16 | $321.00 | $318.02 | $318.02 | $313.80 | 21,746 |
| 2021-09-03 | $317.75 | $319.93 | $316.86 | $317.78 | $313.57 | 6,252 |
| 2021-09-02 | $319.61 | $328.81 | $319.61 | $319.71 | $315.47 | 21,121 |
| 2021-09-01 | $318.57 | $321.85 | $315.54 | $318.18 | $313.96 | 20,856 |
| 2021-08-31 | $313.19 | $318.14 | $312.14 | $313.32 | $309.17 | 22,645 |
| 2021-08-30 | $303.06 | $314.83 | $303.06 | $314.50 | $310.33 | 2,158 |
| 2021-08-27 | $309.79 | $314.05 | $307.66 | $309.61 | $305.51 | 6,846 |
| 2021-08-26 | $308.80 | $311.00 | $305.64 | $305.87 | $301.82 | 55,567 |
| 2021-08-25 | $311.75 | $311.75 | $305.45 | $309.00 | $304.91 | 15,880 |
| 2021-08-24 | $300.39 | $309.81 | $300.39 | $309.62 | $305.52 | 2,410 |
| 2021-08-23 | $307.30 | $311.46 | $305.14 | $305.62 | $301.57 | 9,360 |
| 2021-08-20 | $303.10 | $305.85 | $303.05 | $304.37 | $300.34 | 3,596 |
| 2021-08-19 | $304.60 | $309.33 | $304.60 | $307.10 | $303.03 | 4,623 |
| 2021-08-18 | $313.66 | $317.19 | $310.80 | $316.52 | $310.36 | 4,053 |
| 2021-08-17 | $320.45 | $321.69 | $312.24 | $312.24 | $306.16 | 5,157 |
| 2021-08-16 | $315.57 | $321.76 | $311.99 | $315.80 | $309.65 | 9,013 |
| 2021-08-13 | $317.52 | $318.59 | $311.49 | $315.50 | $309.36 | 3,266 |
| 2021-08-12 | $317.66 | $321.77 | $313.85 | $319.00 | $312.79 | 2,952 |
| 2021-08-11 | $311.27 | $316.08 | $309.77 | $311.24 | $305.18 | 2,074 |
| 2021-08-10 | $313.81 | $313.81 | $305.27 | $307.01 | $301.04 | 5,180 |
| 2021-08-09 | $311.00 | $316.94 | $305.86 | $306.67 | $300.70 | 2,585 |
| 2021-08-06 | $303.04 | $307.33 | $303.04 | $304.97 | $299.03 | 4,530 |
| 2021-08-05 | $299.95 | $303.87 | $298.00 | $303.61 | $297.70 | 1,820 |
| 2021-08-04 | $301.39 | $301.39 | $298.00 | $298.08 | $292.28 | 3,332 |
| 2021-08-03 | $299.51 | $299.89 | $298.00 | $299.00 | $293.18 | 2,739 |
| 2021-08-02 | $302.00 | $302.99 | $299.52 | $299.52 | $293.69 | 3,372 |
| 2021-07-30 | $303.19 | $303.84 | $302.00 | $302.00 | $296.12 | 3,665 |
| 2021-07-29 | $308.39 | $309.23 | $304.00 | $309.23 | $303.21 | 7,910 |
| 2021-07-28 | $314.34 | $321.77 | $308.50 | $311.43 | $305.37 | 5,787 |
| 2021-07-27 | $313.25 | $318.58 | $313.00 | $314.59 | $308.47 | 12,595 |
| 2021-07-26 | $314.60 | $318.38 | $311.66 | $313.23 | $307.13 | 2,418 |
| 2021-07-23 | $313.99 | $315.99 | $310.65 | $314.00 | $307.89 | 2,761 |
| 2021-07-22 | $317.00 | $317.00 | $312.61 | $313.38 | $307.28 | 3,932 |
| 2021-07-21 | $311.14 | $314.44 | $308.96 | $314.37 | $308.25 | 3,624 |
| 2021-07-20 | $302.41 | $307.12 | $301.95 | $306.24 | $300.28 | 7,296 |
| 2021-07-19 | $302.26 | $306.10 | $300.00 | $304.34 | $298.42 | 5,078 |
| 2021-07-16 | $312.50 | $312.50 | $308.00 | $308.50 | $302.50 | 4,473 |
| 2021-07-15 | $312.59 | $316.53 | $312.50 | $312.52 | $306.44 | 2,285 |
| 2021-07-14 | $316.10 | $316.70 | $311.61 | $313.99 | $307.88 | 16,499 |
| 2021-07-13 | $315.93 | $321.99 | $314.90 | $321.93 | $315.66 | 2,136 |
| 2021-07-12 | $312.44 | $316.72 | $311.21 | $316.71 | $310.55 | 2,745 |
| 2021-07-09 | $305.15 | $312.44 | $305.15 | $309.00 | $302.99 | 2,167 |
| 2021-07-08 | $301.60 | $306.50 | $300.51 | $302.31 | $296.43 | 3,297 |
| 2021-07-07 | $306.10 | $309.00 | $305.18 | $306.39 | $300.43 | 3,464 |
| 2021-07-06 | $305.20 | $306.84 | $299.95 | $302.00 | $296.12 | 2,903 |
| 2021-07-02 | $301.30 | $305.60 | $299.77 | $303.00 | $297.10 | 7,515 |
| 2021-07-01 | $299.35 | $304.74 | $299.35 | $300.83 | $294.98 | 5,458 |
| 2021-06-30 | $301.45 | $301.55 | $297.55 | $297.91 | $292.11 | 10,947 |
| 2021-06-29 | $302.55 | $303.45 | $301.47 | $303.00 | $297.10 | 3,172 |
| 2021-06-28 | $302.30 | $308.33 | $301.43 | $303.00 | $297.10 | 5,308 |
| 2021-06-25 | $305.04 | $308.05 | $302.21 | $303.12 | $297.22 | 24,067 |
| 2021-06-24 | $296.05 | $300.94 | $293.47 | $300.94 | $295.08 | 5,163 |
| 2021-06-23 | $290.50 | $299.95 | $289.99 | $293.85 | $288.13 | 4,816 |
| 2021-06-22 | $285.79 | $293.24 | $284.91 | $289.22 | $283.59 | 5,012 |
| 2021-06-21 | $285.54 | $293.80 | $283.41 | $286.46 | $280.89 | 15,994 |
| 2021-06-18 | $284.55 | $285.83 | $276.51 | $278.92 | $273.49 | 2,322 |
| 2021-06-17 | $285.97 | $293.61 | $285.97 | $289.24 | $283.61 | 2,838 |
| 2021-06-16 | $290.12 | $292.60 | $286.00 | $286.10 | $280.53 | 2,652 |
| 2021-06-15 | $295.68 | $298.07 | $290.64 | $292.30 | $286.61 | 2,431 |
| 2021-06-14 | $286.75 | $295.79 | $285.51 | $292.91 | $287.21 | 2,476 |
| 2021-06-11 | $285.35 | $289.43 | $283.79 | $289.41 | $283.78 | 5,533 |
| 2021-06-10 | $286.32 | $292.74 | $286.29 | $290.85 | $285.19 | 4,253 |
| 2021-06-09 | $291.14 | $292.37 | $290.86 | $291.04 | $285.38 | 3,260 |
| 2021-06-08 | $298.79 | $298.79 | $292.80 | $294.63 | $288.90 | 17,168 |
| 2021-06-07 | $297.76 | $297.82 | $296.05 | $296.25 | $290.48 | 9,170 |
| 2021-06-04 | $296.50 | $298.60 | $294.08 | $295.89 | $290.13 | 4,402 |
| 2021-06-03 | $297.78 | $297.78 | $292.34 | $295.20 | $289.46 | 12,855 |
| 2021-06-02 | $301.19 | $301.28 | $297.26 | $297.26 | $291.48 | 40,460 |
| 2021-06-01 | $305.54 | $305.54 | $296.98 | $297.75 | $291.96 | 6,342 |
| 2021-05-28 | $293.93 | $301.82 | $293.93 | $294.26 | $288.53 | 4,109 |
| 2021-05-27 | $289.55 | $300.95 | $289.55 | $297.37 | $291.58 | 4,195 |
| 2021-05-26 | $287.85 | $290.96 | $285.00 | $287.00 | $281.41 | 3,879 |
| 2021-05-25 | $289.35 | $295.09 | $288.31 | $291.00 | $285.34 | 5,004 |
| 2021-05-24 | $292.38 | $295.52 | $290.70 | $295.45 | $289.70 | 4,690 |
| 2021-05-21 | $291.96 | $295.00 | $290.00 | $291.07 | $285.41 | 4,978 |
| 2021-05-20 | $289.67 | $297.24 | $288.36 | $294.32 | $288.59 | 40,967 |
| 2021-05-19 | $282.64 | $301.50 | $282.64 | $290.78 | $285.12 | 6,028 |
| 2021-05-18 | $287.90 | $306.00 | $287.17 | $294.27 | $288.54 | 8,220 |
| 2021-05-17 | $285.71 | $290.35 | $284.00 | $287.00 | $281.41 | 11,629 |
| 2021-05-14 | $284.78 | $290.00 | $283.65 | $285.32 | $279.77 | 23,118 |
| 2021-05-13 | $279.14 | $283.48 | $275.28 | $283.44 | $277.92 | 13,070 |
| 2021-05-12 | $274.97 | $275.91 | $269.38 | $269.75 | $264.50 | 11,301 |
| 2021-05-11 | $275.44 | $275.44 | $266.93 | $272.64 | $267.33 | 5,532 |
| 2021-05-10 | $278.34 | $278.34 | $270.99 | $270.99 | $265.72 | 2,370 |
| 2021-05-07 | $267.76 | $271.18 | $267.00 | $270.76 | $265.49 | 1,590 |
| 2021-05-06 | $264.03 | $268.34 | $264.03 | $265.15 | $259.99 | 2,137 |
| 2021-05-05 | $267.75 | $268.05 | $263.17 | $264.67 | $259.52 | 6,114 |
| 2021-05-04 | $263.59 | $263.59 | $251.19 | $259.08 | $254.04 | 6,102 |
| 2021-05-03 | $260.16 | $265.82 | $260.16 | $264.00 | $258.86 | 3,372 |
| 2021-04-30 | $261.79 | $263.40 | $258.21 | $260.42 | $255.35 | 19,670 |
| 2021-04-29 | $262.50 | $267.97 | $262.50 | $267.67 | $262.46 | 3,578 |
| 2021-04-28 | $261.55 | $264.49 | $261.20 | $264.40 | $259.25 | 3,844 |
| 2021-04-27 | $263.05 | $266.29 | $262.85 | $265.18 | $260.02 | 4,612 |
| 2021-04-26 | $271.24 | $272.00 | $269.76 | $271.35 | $266.07 | 5,140 |
| 2021-04-23 | $266.60 | $271.01 | $266.60 | $271.01 | $265.74 | 6,744 |
| 2021-04-22 | $265.79 | $267.00 | $262.00 | $262.00 | $256.90 | 2,100 |
| 2021-04-21 | $260.19 | $265.34 | $258.96 | $265.14 | $259.98 | 3,617 |
| 2021-04-20 | $263.24 | $263.24 | $257.00 | $258.05 | $253.03 | 3,008 |
| 2021-04-19 | $261.90 | $262.30 | $259.54 | $261.85 | $256.75 | 3,221 |
| 2021-04-16 | $261.20 | $264.10 | $260.86 | $264.00 | $258.86 | 3,765 |
| 2021-04-15 | $259.14 | $261.27 | $256.60 | $260.87 | $255.79 | 4,831 |
| 2021-04-14 | $255.30 | $256.23 | $251.78 | $255.32 | $250.35 | 4,218 |
| 2021-04-13 | $254.10 | $256.24 | $252.06 | $252.06 | $247.15 | 2,392 |
| 2021-04-12 | $253.19 | $255.06 | $251.49 | $254.23 | $249.28 | 6,369 |
| 2021-04-09 | $249.20 | $256.50 | $249.20 | $256.00 | $251.02 | 134,788 |
| 2021-04-08 | $248.47 | $253.34 | $247.59 | $248.74 | $243.90 | 6,177 |
| 2021-04-07 | $247.03 | $249.83 | $245.13 | $249.75 | $244.89 | 3,948 |
| 2021-04-06 | $247.37 | $253.00 | $247.37 | $249.09 | $244.24 | 2,574 |
| 2021-04-05 | $255.23 | $258.42 | $250.29 | $252.55 | $247.64 | 3,103 |
| 2021-04-01 | $245.00 | $255.91 | $245.00 | $253.56 | $248.63 | 4,226 |
| 2021-03-31 | $238.63 | $245.00 | $238.10 | $244.00 | $239.25 | 7,249 |
| 2021-03-30 | $239.12 | $243.50 | $236.97 | $243.41 | $238.67 | 2,586 |
| 2021-03-29 | $241.07 | $243.99 | $236.38 | $241.56 | $236.86 | 2,892 |
| 2021-03-26 | $237.98 | $243.37 | $237.98 | $243.12 | $238.39 | 3,643 |
| 2021-03-25 | $233.22 | $240.60 | $232.14 | $240.48 | $235.80 | 2,761 |
| 2021-03-24 | $237.05 | $241.41 | $235.88 | $238.99 | $234.34 | 2,793 |
| 2021-03-23 | $237.31 | $239.54 | $233.85 | $235.00 | $230.43 | 5,686 |
| 2021-03-22 | $238.05 | $245.91 | $238.05 | $241.10 | $236.41 | 3,608 |
| 2021-03-19 | $237.34 | $244.83 | $235.48 | $238.74 | $234.09 | 2,100 |
| 2021-03-18 | $241.02 | $243.52 | $238.66 | $239.00 | $234.35 | 6,700 |
| 2021-03-17 | $238.67 | $242.80 | $237.17 | $242.53 | $237.81 | 197,118 |
| 2021-03-16 | $241.68 | $243.60 | $241.68 | $242.15 | $237.44 | 9,537 |
| 2021-03-15 | $238.15 | $238.90 | $236.73 | $238.90 | $234.25 | 8,500 |
| 2021-03-12 | $238.95 | $242.40 | $238.20 | $242.15 | $237.44 | 11,026 |
| 2021-03-11 | $237.32 | $240.50 | $237.32 | $239.05 | $234.40 | 5,008 |
| 2021-03-10 | $238.91 | $238.91 | $234.50 | $236.85 | $232.24 | 2,925 |
| 2021-03-09 | $235.75 | $237.50 | $235.75 | $237.50 | $232.88 | 3,053 |
| 2021-03-08 | $220.49 | $228.11 | $220.49 | $227.37 | $222.95 | 2,922 |
| 2021-03-05 | $221.92 | $222.51 | $220.50 | $220.50 | $216.21 | 2,219 |
| 2021-03-04 | $232.43 | $232.43 | $221.01 | $225.74 | $221.35 | 5,429 |
| 2021-03-03 | $228.00 | $234.50 | $226.93 | $232.00 | $227.49 | 4,732 |
| 2021-03-02 | $228.14 | $228.14 | $223.45 | $226.90 | $222.48 | 2,753 |
| 2021-03-01 | $225.53 | $229.28 | $225.53 | $227.13 | $222.71 | 6,435 |
| 2021-02-26 | $218.76 | $220.88 | $217.42 | $220.20 | $215.91 | 2,484 |
| 2021-02-25 | $231.12 | $231.12 | $220.48 | $230.77 | $226.28 | 6,692 |
| 2021-02-24 | $231.00 | $234.50 | $230.54 | $230.77 | $226.28 | 6,692 |
| 2021-02-23 | $222.18 | $226.51 | $222.18 | $226.51 | $222.10 | 1,850 |
| 2021-02-22 | $225.10 | $227.42 | $225.10 | $226.48 | $222.07 | 2,635 |
| 2021-02-19 | $225.67 | $227.56 | $224.24 | $225.90 | $221.50 | 3,392 |
| 2021-02-18 | $222.97 | $222.97 | $222.01 | $222.50 | $218.17 | 2,032 |
| 2021-02-17 | $218.10 | $219.90 | $218.10 | $219.90 | $215.62 | 2,403 |
| 2021-02-16 | $220.54 | $225.21 | $220.54 | $223.50 | $219.15 | 2,498 |
| 2021-02-12 | $217.83 | $222.50 | $217.24 | $222.49 | $218.16 | 3,282 |
| 2021-02-11 | $218.95 | $220.36 | $216.62 | $219.11 | $214.84 | 4,066 |
| 2021-02-10 | $214.70 | $216.88 | $214.00 | $216.88 | $212.66 | 3,020 |
| 2021-02-09 | $216.23 | $219.95 | $216.23 | $219.95 | $215.67 | 4,236 |
| 2021-02-08 | $219.10 | $219.10 | $217.12 | $219.07 | $214.81 | 3,330 |
| 2021-02-05 | $214.56 | $215.18 | $213.12 | $214.30 | $210.13 | 3,736 |
| 2021-02-04 | $219.74 | $220.15 | $218.31 | $219.99 | $215.71 | 3,420 |
| 2021-02-03 | $212.74 | $218.70 | $210.93 | $218.50 | $214.25 | 42,639 |
| 2021-02-02 | $211.46 | $215.98 | $210.81 | $215.98 | $211.78 | 3,422 |
| 2021-02-01 | $207.55 | $209.97 | $207.55 | $208.25 | $204.20 | 1,938 |
| 2021-01-29 | $205.60 | $205.60 | $205.26 | $205.26 | $201.27 | 3,294 |
| 2021-01-28 | $206.69 | $208.75 | $205.30 | $208.16 | $204.11 | 18,268 |
| 2021-01-27 | $199.25 | $203.43 | $197.95 | $202.49 | $198.55 | 10,942 |
| 2021-01-26 | $209.41 | $209.42 | $207.78 | $209.40 | $205.32 | 9,580 |
| 2021-01-25 | $208.71 | $210.09 | $207.49 | $208.14 | $204.09 | 5,761 |
| 2021-01-22 | $214.05 | $214.61 | $213.85 | $214.61 | $210.43 | 3,018 |
| 2021-01-21 | $210.00 | $210.60 | $208.07 | $208.07 | $204.02 | 3,214 |
| 2021-01-20 | $206.05 | $207.50 | $205.05 | $207.50 | $203.46 | 2,625 |
| 2021-01-19 | $202.60 | $205.00 | $202.60 | $205.00 | $201.01 | 4,125 |
| 2021-01-15 | $199.65 | $203.50 | $199.65 | $202.85 | $198.90 | 2,709 |
| 2021-01-14 | $202.94 | $204.62 | $202.47 | $204.31 | $200.33 | 11,960 |
| 2021-01-13 | $200.61 | $204.70 | $200.61 | $204.70 | $200.38 | 3,848 |
| 2021-01-12 | $201.89 | $205.51 | $199.87 | $203.50 | $199.20 | 2,202 |
| 2021-01-11 | $199.30 | $202.94 | $199.30 | $199.79 | $195.57 | 25,236 |
| 2021-01-08 | $202.45 | $204.21 | $200.77 | $204.21 | $199.90 | 18,369 |
| 2021-01-07 | $201.65 | $204.40 | $199.95 | $201.95 | $197.69 | 38,503 |
| 2021-01-06 | $198.35 | $203.00 | $198.35 | $202.26 | $197.99 | 56,411 |
| 2021-01-05 | $193.71 | $196.72 | $193.71 | $196.54 | $192.39 | 8,508 |
| 2021-01-04 | $195.15 | $195.15 | $189.00 | $193.44 | $189.36 | 7,411 |
| 2020-12-31 | $190.45 | $190.91 | $188.01 | $189.50 | $185.50 | 3,808 |
| 2020-12-30 | $193.75 | $193.75 | $189.53 | $190.37 | $186.35 | 4,237 |
| 2020-12-29 | $190.85 | $191.08 | $188.02 | $188.02 | $184.05 | 4,602 |
| 2020-12-28 | $193.73 | $193.73 | $190.00 | $190.00 | $185.99 | 4,750 |
| 2020-12-24 | $188.01 | $192.99 | $188.01 | $192.99 | $188.92 | 2,565 |
| 2020-12-23 | $188.35 | $190.45 | $188.02 | $188.02 | $184.05 | 24,195 |
| 2020-12-22 | $185.75 | $188.65 | $184.82 | $188.65 | $184.67 | 3,310 |
| 2020-12-21 | $180.50 | $184.50 | $180.50 | $184.50 | $180.61 | 7,351 |
| 2020-12-18 | $183.36 | $184.65 | $182.19 | $184.65 | $180.75 | 14,913 |
| 2020-12-17 | $182.55 | $183.40 | $181.10 | $183.29 | $179.42 | 7,627 |
| 2020-12-16 | $183.05 | $183.05 | $180.61 | $181.01 | $177.19 | 3,420 |
| 2020-12-15 | $180.40 | $184.58 | $180.15 | $181.00 | $177.18 | 6,539 |
| 2020-12-14 | $180.70 | $182.71 | $179.84 | $180.19 | $176.38 | 16,653 |
| 2020-12-11 | $175.40 | $177.73 | $175.40 | $177.70 | $173.95 | 8,258 |
| 2020-12-10 | $176.40 | $177.35 | $176.10 | $177.35 | $173.61 | 7,564 |
| 2020-12-09 | $177.77 | $178.83 | $177.77 | $178.83 | $175.06 | 1,243 |
| 2020-12-08 | $177.00 | $180.55 | $176.26 | $176.26 | $172.54 | 3,711 |
| 2020-12-07 | $172.77 | $175.72 | $172.52 | $173.84 | $170.17 | 4,658 |
| 2020-12-04 | $177.44 | $177.44 | $174.10 | $176.89 | $173.16 | 8,711 |
| 2020-12-03 | $175.83 | $177.73 | $175.83 | $177.70 | $173.95 | 4,042 |
| 2020-12-02 | $171.84 | $173.01 | $171.33 | $173.01 | $169.36 | 2,309 |
| 2020-12-01 | $173.46 | $175.35 | $172.97 | $175.35 | $171.65 | 1,641 |
| 2020-11-30 | $171.46 | $171.57 | $170.18 | $170.18 | $166.59 | 2,994 |
| 2020-11-27 | $169.12 | $170.40 | $169.12 | $169.41 | $165.84 | 657 |
| 2020-11-25 | $170.55 | $171.30 | $170.43 | $171.30 | $167.68 | 2,338 |
| 2020-11-24 | $171.65 | $173.96 | $171.65 | $173.96 | $170.28 | 1,082 |
| 2020-11-23 | $172.55 | $173.35 | $171.82 | $173.35 | $169.69 | 3,959 |
| 2020-11-20 | $171.41 | $171.41 | $169.91 | $170.39 | $166.79 | 5,051 |
| 2020-11-19 | $166.43 | $168.25 | $166.16 | $168.25 | $164.70 | 3,083 |
| 2020-11-18 | $166.93 | $166.93 | $166.55 | $166.55 | $163.03 | 1,653 |
| 2020-11-17 | $167.85 | $169.39 | $167.79 | $168.72 | $165.16 | 2,398 |
| 2020-11-16 | $168.85 | $168.85 | $166.91 | $167.50 | $163.96 | 3,402 |
| 2020-11-13 | $169.59 | $170.80 | $168.66 | $168.66 | $165.10 | 3,356 |
| 2020-11-12 | $170.20 | $170.20 | $164.35 | $164.35 | $160.88 | 27,267 |
| 2020-11-11 | $171.00 | $171.50 | $168.88 | $168.89 | $165.33 | 2,378 |
| 2020-11-10 | $168.68 | $170.60 | $168.68 | $170.60 | $167.00 | 1,798 |
| 2020-11-09 | $169.81 | $171.84 | $168.28 | $171.37 | $167.75 | 2,084 |
| 2020-11-06 | $164.08 | $166.45 | $164.08 | $165.90 | $162.40 | 2,040 |
| 2020-11-05 | $162.42 | $162.42 | $160.34 | $160.34 | $156.96 | 2,107 |
| 2020-11-04 | $156.80 | $157.05 | $155.30 | $155.71 | $152.42 | 4,342 |
| 2020-11-03 | $158.54 | $161.25 | $158.19 | $161.25 | $157.85 | 2,517 |
| 2020-11-02 | $149.39 | $151.51 | $149.03 | $150.23 | $147.06 | 4,863 |
| 2020-10-30 | $147.05 | $147.42 | $145.65 | $146.86 | $143.76 | 2,822 |
| 2020-10-29 | $144.20 | $146.62 | $143.30 | $146.62 | $143.53 | 29,360 |
| 2020-10-28 | $143.38 | $145.30 | $143.12 | $145.30 | $142.24 | 7,529 |
| 2020-10-27 | $150.70 | $150.70 | $150.40 | $150.45 | $147.27 | 3,050 |
| 2020-10-26 | $154.11 | $154.24 | $151.96 | $151.96 | $148.75 | 2,612 |
| 2020-10-23 | $157.10 | $157.25 | $155.33 | $155.33 | $152.05 | 1,916 |
| 2020-10-22 | $155.48 | $156.64 | $154.82 | $154.82 | $151.55 | 2,815 |
| 2020-10-21 | $156.06 | $156.06 | $153.89 | $155.35 | $152.07 | 2,579 |
| 2020-10-20 | $156.60 | $157.25 | $156.06 | $157.25 | $153.93 | 2,340 |
| 2020-10-19 | $155.55 | $157.30 | $155.25 | $156.46 | $153.16 | 3,654 |
| 2020-10-16 | $157.07 | $157.07 | $152.53 | $152.53 | $149.31 | 29,911 |
| 2020-10-15 | $151.80 | $153.65 | $151.80 | $153.65 | $150.41 | 1,356 |
| 2020-10-14 | $155.00 | $155.59 | $155.00 | $155.59 | $152.31 | 998 |
| 2020-10-13 | $152.40 | $152.94 | $152.40 | $152.94 | $149.71 | 1,247 |
| 2020-10-12 | $155.20 | $155.20 | $153.53 | $153.53 | $150.29 | 945 |
| 2020-10-09 | $153.20 | $153.85 | $153.20 | $153.85 | $150.60 | 3,296 |
| 2020-10-08 | $155.81 | $156.52 | $154.41 | $154.41 | $151.15 | 1,484 |
| 2020-10-07 | $152.08 | $154.33 | $151.91 | $152.61 | $149.39 | 44,417 |
| 2020-10-06 | $154.74 | $155.05 | $150.51 | $152.78 | $149.56 | 8,769 |
| 2020-10-05 | $147.45 | $151.20 | $147.45 | $150.16 | $146.99 | 2,260 |
| 2020-10-02 | $148.55 | $148.62 | $147.19 | $148.45 | $145.32 | 5,611 |
| 2020-10-01 | $148.06 | $148.25 | $146.20 | $146.41 | $143.32 | 30,048 |
| 2020-09-30 | $146.13 | $147.55 | $145.07 | $145.07 | $142.01 | 8,450 |
| 2020-09-29 | $148.94 | $149.65 | $147.78 | $148.29 | $145.16 | 2,183 |
| 2020-09-28 | $146.02 | $146.17 | $142.58 | $144.75 | $141.69 | 4,613 |
| 2020-09-25 | $142.92 | $143.25 | $142.92 | $143.25 | $140.23 | 1,436 |
| 2020-09-24 | $142.20 | $142.45 | $140.90 | $141.87 | $138.88 | 2,208 |
| 2020-09-23 | $145.81 | $145.90 | $143.17 | $143.17 | $140.14 | 4,248 |
| 2020-09-22 | $142.95 | $145.50 | $141.80 | $145.50 | $142.43 | 24,437 |
| 2020-09-21 | $141.76 | $143.32 | $141.76 | $143.20 | $140.18 | 4,136 |
| 2020-09-18 | $152.80 | $153.05 | $151.19 | $151.55 | $148.35 | 2,045 |
| 2020-09-17 | $153.04 | $155.00 | $153.04 | $155.00 | $151.73 | 5,104 |
| 2020-09-16 | $153.75 | $155.00 | $153.37 | $153.37 | $150.13 | 2,529 |
| 2020-09-15 | $151.55 | $152.50 | $151.55 | $152.50 | $149.28 | 26,795 |
| 2020-09-14 | $146.80 | $149.09 | $146.76 | $147.63 | $144.51 | 62,435 |
| 2020-09-11 | $145.07 | $147.39 | $143.92 | $147.39 | $144.28 | 57,206 |
| 2020-09-10 | $146.18 | $146.35 | $144.50 | $144.51 | $141.46 | 3,618 |
| 2020-09-09 | $146.01 | $149.03 | $146.01 | $149.03 | $145.88 | 2,802 |
| 2020-09-08 | $143.05 | $143.25 | $141.48 | $142.21 | $139.21 | 3,058 |
| 2020-09-04 | $138.21 | $139.00 | $135.00 | $139.00 | $136.07 | 4,125 |
| 2020-09-03 | $137.26 | $137.26 | $135.46 | $135.46 | $132.60 | 1,441 |
| 2020-09-02 | $139.21 | $141.46 | $139.00 | $141.46 | $138.47 | 3,293 |
| 2020-09-01 | $136.00 | $136.86 | $136.00 | $136.77 | $133.88 | 4,954 |
| 2020-08-31 | $139.10 | $140.74 | $139.10 | $139.30 | $136.36 | 1,526 |
| 2020-08-28 | $139.09 | $141.05 | $139.09 | $141.05 | $138.07 | 1,243 |
| 2020-08-27 | $142.00 | $142.01 | $139.47 | $140.19 | $137.23 | 3,903 |
| 2020-08-26 | $141.45 | $144.60 | $141.41 | $144.60 | $141.55 | 1,966 |
| 2020-08-25 | $143.40 | $144.20 | $142.75 | $144.20 | $141.16 | 2,298 |
| 2020-08-24 | $145.76 | $145.76 | $145.68 | $145.68 | $142.61 | 970 |
| 2020-08-21 | $140.50 | $141.50 | $140.50 | $141.50 | $138.51 | 4,068 |
| 2020-08-20 | $141.68 | $144.43 | $141.68 | $144.43 | $141.38 | 4,135 |
| 2020-08-19 | $146.30 | $146.30 | $144.97 | $145.59 | $142.52 | 9,330 |
| 2020-08-18 | $145.87 | $147.00 | $145.87 | $146.00 | $142.92 | 1,027 |
| 2020-08-17 | $144.81 | $144.81 | $144.81 | $144.81 | $141.75 | 735 |
| 2020-08-14 | $143.22 | $143.22 | $140.76 | $140.76 | $137.79 | 1,262 |
| 2020-08-13 | $146.50 | $146.50 | $144.79 | $146.35 | $143.26 | 4,113 |
| 2020-08-12 | $147.60 | $148.00 | $145.81 | $145.81 | $141.06 | 6,417 |
| 2020-08-11 | $143.21 | $144.58 | $143.21 | $143.30 | $138.63 | 3,457 |
| 2020-08-10 | $137.75 | $138.41 | $137.75 | $138.41 | $133.90 | 1,383 |
| 2020-08-07 | $136.13 | $137.20 | $136.01 | $136.63 | $132.17 | 1,614 |
| 2020-08-06 | $136.54 | $138.33 | $136.54 | $137.00 | $132.54 | 2,249 |
| 2020-08-05 | $134.80 | $135.81 | $134.79 | $135.80 | $131.38 | 3,291 |
| 2020-08-04 | $129.99 | $130.74 | $129.92 | $130.54 | $126.29 | 12,962 |
| 2020-08-03 | $130.72 | $132.09 | $130.72 | $132.09 | $127.78 | 1,522 |
| 2020-07-31 | $130.36 | $130.36 | $127.65 | $127.65 | $123.49 | 2,847 |
| 2020-07-30 | $128.16 | $131.36 | $128.16 | $131.36 | $127.08 | 4,506 |
| 2020-07-29 | $131.47 | $132.76 | $131.47 | $132.44 | $128.13 | 1,909 |
| 2020-07-28 | $132.01 | $132.42 | $131.48 | $131.48 | $127.20 | 2,075 |
| 2020-07-27 | $133.21 | $133.27 | $132.55 | $132.80 | $128.47 | 1,666 |
| 2020-07-24 | $132.30 | $133.74 | $130.90 | $130.90 | $126.64 | 2,811 |
| 2020-07-23 | $134.61 | $137.11 | $132.39 | $132.39 | $128.08 | 2,430 |
| 2020-07-22 | $135.74 | $135.98 | $135.65 | $135.72 | $131.30 | 1,632 |
| 2020-07-21 | $136.21 | $136.21 | $134.90 | $134.90 | $130.51 | 4,296 |
| 2020-07-20 | $134.00 | $135.65 | $134.00 | $135.26 | $130.85 | 2,281 |
| 2020-07-17 | $133.33 | $134.25 | $133.33 | $134.24 | $129.87 | 3,771 |
| 2020-07-16 | $132.10 | $132.73 | $131.95 | $132.41 | $128.10 | 2,726 |
| 2020-07-15 | $134.06 | $134.06 | $134.06 | $134.06 | $129.69 | 2,841 |
| 2020-07-14 | $128.25 | $130.58 | $128.25 | $129.51 | $125.29 | 3,860 |
| 2020-07-13 | $130.44 | $133.39 | $128.35 | $128.35 | $124.17 | 16,973 |
| 2020-07-10 | $129.55 | $131.85 | $129.55 | $130.18 | $125.94 | 14,055 |
| 2020-07-09 | $131.56 | $131.56 | $129.58 | $130.00 | $125.77 | 3,274 |
| 2020-07-08 | $136.18 | $137.03 | $134.38 | $137.03 | $132.57 | 15,978 |
| 2020-07-07 | $138.61 | $139.20 | $138.61 | $139.20 | $134.67 | 2,525 |
| 2020-07-06 | $138.32 | $139.09 | $138.32 | $138.55 | $134.04 | 2,216 |
| 2020-07-02 | $138.40 | $138.96 | $138.30 | $138.44 | $133.93 | 4,977 |
| 2020-07-01 | $136.58 | $136.75 | $136.51 | $136.75 | $132.30 | 2,374 |
| 2020-06-30 | $132.69 | $135.72 | $132.69 | $134.47 | $130.09 | 2,038 |
| 2020-06-29 | $133.40 | $134.94 | $133.20 | $133.56 | $129.21 | 6,400 |
| 2020-06-26 | $134.58 | $134.58 | $133.03 | $133.03 | $128.70 | 1,874 |
| 2020-06-25 | $133.59 | $136.75 | $133.45 | $135.00 | $130.60 | 136,800 |
| 2020-06-24 | $138.20 | $138.20 | $133.03 | $133.07 | $128.74 | 4,059 |
| 2020-06-23 | $142.49 | $142.49 | $141.94 | $142.49 | $137.85 | 2,709 |
| 2020-06-22 | $139.20 | $141.26 | $139.20 | $141.20 | $136.60 | 14,572 |
| 2020-06-19 | $137.75 | $137.75 | $135.20 | $136.58 | $132.13 | 1,801 |
| 2020-06-18 | $133.49 | $134.30 | $132.18 | $132.94 | $128.61 | 2,925 |
| 2020-06-17 | $136.84 | $136.84 | $133.90 | $133.90 | $129.54 | 2,839 |
| 2020-06-16 | $136.03 | $136.05 | $132.35 | $132.35 | $128.04 | 2,972 |
| 2020-06-15 | $120.63 | $123.75 | $119.42 | $122.57 | $118.58 | 3,040 |
| 2020-06-12 | $120.70 | $120.70 | $117.07 | $117.07 | $113.26 | 2,957 |
| 2020-06-11 | $122.83 | $123.21 | $119.45 | $119.45 | $115.56 | 6,144 |
| 2020-06-10 | $127.95 | $129.73 | $127.61 | $128.30 | $124.12 | 7,390 |
| 2020-06-09 | $130.79 | $131.94 | $129.60 | $129.60 | $125.38 | 1,683 |
| 2020-06-08 | $130.76 | $132.15 | $130.76 | $131.00 | $126.73 | 2,018 |
| 2020-06-05 | $129.93 | $133.12 | $129.93 | $130.33 | $126.08 | 4,773 |
| 2020-06-04 | $125.65 | $126.30 | $125.60 | $125.80 | $121.70 | 3,761 |
| 2020-06-03 | $124.45 | $125.69 | $124.29 | $124.43 | $120.38 | 3,780 |
| 2020-06-02 | $124.94 | $127.40 | $124.94 | $125.31 | $121.23 | 4,692 |
| 2020-06-01 | $120.97 | $122.46 | $120.97 | $122.46 | $118.47 | 2,873 |
| 2020-05-29 | $121.55 | $121.55 | $117.56 | $117.80 | $113.96 | 4,555 |
| 2020-05-28 | $122.43 | $122.43 | $121.70 | $121.70 | $117.74 | 2,034 |
| 2020-05-27 | $120.66 | $121.05 | $117.02 | $118.65 | $114.78 | 5,791 |
| 2020-05-26 | $121.79 | $123.01 | $121.79 | $122.43 | $118.44 | 3,795 |
| 2020-05-22 | $111.90 | $115.27 | $111.90 | $112.66 | $108.99 | 3,094 |
| 2020-05-21 | $112.62 | $113.90 | $111.37 | $111.37 | $107.74 | 4,269 |
| 2020-05-20 | $113.78 | $115.09 | $113.73 | $114.89 | $111.15 | 5,322 |
| 2020-05-19 | $112.02 | $113.10 | $110.25 | $110.25 | $106.66 | 4,689 |
| 2020-05-18 | $111.44 | $113.14 | $110.34 | $112.00 | $108.35 | 4,959 |
| 2020-05-15 | $107.98 | $108.01 | $107.00 | $108.01 | $104.49 | 18,361 |
| 2020-05-14 | $104.45 | $108.83 | $104.45 | $108.83 | $105.28 | 7,540 |
| 2020-05-13 | $109.25 | $109.56 | $106.26 | $106.54 | $103.07 | 20,085 |
| 2020-05-12 | $111.02 | $111.99 | $110.46 | $110.79 | $107.18 | 22,966 |
| 2020-05-11 | $111.38 | $113.48 | $111.00 | $112.13 | $108.48 | 29,087 |
| 2020-05-08 | $109.30 | $112.90 | $109.30 | $112.90 | $109.22 | 3,181 |
| 2020-05-07 | $109.93 | $111.75 | $108.69 | $108.69 | $105.15 | 36,597 |
| 2020-05-06 | $107.28 | $108.30 | $105.95 | $107.01 | $103.52 | 2,541 |
| 2020-05-05 | $107.98 | $109.35 | $106.40 | $106.40 | $102.93 | 4,265 |
| 2020-05-04 | $105.41 | $106.48 | $104.19 | $106.48 | $103.01 | 7,372 |
| 2020-05-01 | $107.12 | $107.12 | $103.40 | $105.59 | $102.15 | 4,255 |
| 2020-04-30 | $108.14 | $111.61 | $108.14 | $108.65 | $105.11 | 4,828 |
| 2020-04-29 | $110.20 | $112.07 | $110.00 | $111.02 | $107.40 | 7,035 |
| 2020-04-28 | $105.18 | $106.20 | $103.70 | $104.99 | $101.56 | 12,142 |
| 2020-04-27 | $97.65 | $100.05 | $97.07 | $99.99 | $96.73 | 11,467 |
| 2020-04-24 | $91.83 | $93.04 | $90.40 | $91.88 | $88.89 | 5,570 |
| 2020-04-23 | $92.07 | $93.13 | $90.03 | $90.89 | $87.93 | 10,503 |
| 2020-04-22 | $88.83 | $90.47 | $87.95 | $90.37 | $87.43 | 19,733 |
| 2020-04-21 | $84.40 | $84.75 | $83.83 | $83.83 | $81.10 | 8,010 |
| 2020-04-20 | $91.29 | $93.16 | $89.75 | $89.84 | $86.91 | 9,831 |
| 2020-04-17 | $88.14 | $91.03 | $88.14 | $89.50 | $86.58 | 6,638 |
| 2020-04-16 | $89.15 | $89.15 | $85.09 | $86.89 | $84.06 | 11,994 |
| 2020-04-15 | $91.06 | $92.52 | $89.33 | $92.52 | $89.51 | 35,780 |
| 2020-04-14 | $95.35 | $97.35 | $94.58 | $97.00 | $93.84 | 57,634 |
| 2020-04-13 | $98.70 | $99.79 | $96.00 | $99.00 | $95.77 | 8,896 |
| 2020-04-09 | $100.72 | $101.24 | $97.84 | $101.24 | $97.94 | 50,562 |
| 2020-04-08 | $95.17 | $97.48 | $94.68 | $94.68 | $91.60 | 17,241 |
| 2020-04-07 | $94.99 | $94.99 | $92.46 | $93.82 | $90.76 | 33,485 |
| 2020-04-06 | $85.40 | $87.78 | $85.00 | $86.81 | $83.98 | 27,177 |
| 2020-04-03 | $77.91 | $79.05 | $77.75 | $78.17 | $75.62 | 16,328 |
| 2020-04-02 | $78.40 | $80.83 | $77.52 | $78.99 | $76.42 | 14,847 |
| 2020-04-01 | $84.27 | $85.58 | $80.42 | $81.03 | $78.39 | 13,059 |
| 2020-03-31 | $83.55 | $88.21 | $83.26 | $88.11 | $85.24 | 106,712 |
| 2020-03-30 | $78.59 | $81.70 | $76.67 | $80.58 | $77.95 | 16,376 |
| 2020-03-27 | $82.50 | $85.47 | $78.70 | $85.46 | $82.68 | 17,595 |
| 2020-03-26 | $77.82 | $89.68 | $77.46 | $88.56 | $85.68 | 14,360 |
| 2020-03-25 | $76.67 | $79.82 | $73.29 | $78.99 | $76.42 | 9,593 |
| 2020-03-24 | $69.00 | $75.92 | $67.71 | $75.92 | $73.45 | 23,256 |
| 2020-03-23 | $66.07 | $66.07 | $58.95 | $59.38 | $57.45 | 18,039 |
| 2020-03-20 | $71.45 | $85.55 | $64.60 | $64.60 | $62.50 | 22,691 |
| 2020-03-19 | $54.39 | $69.20 | $53.33 | $68.25 | $66.03 | 51,850 |
| 2020-03-18 | $65.45 | $65.45 | $58.34 | $60.20 | $58.24 | 24,424 |
| 2020-03-17 | $80.53 | $86.80 | $78.56 | $82.22 | $79.54 | 52,137 |
| 2020-03-16 | $81.87 | $89.80 | $81.87 | $85.55 | $82.76 | 17,120 |
| 2020-03-13 | $92.12 | $96.94 | $89.30 | $96.94 | $93.78 | 30,986 |
| 2020-03-12 | $89.35 | $90.83 | $84.50 | $87.52 | $84.67 | 32,044 |
| 2020-03-11 | $102.65 | $102.65 | $96.42 | $97.25 | $94.08 | 32,025 |
| 2020-03-10 | $106.56 | $106.56 | $100.10 | $106.53 | $103.06 | 23,259 |
| 2020-03-09 | $107.22 | $107.26 | $99.95 | $99.95 | $96.69 | 10,851 |
| 2020-03-06 | $113.04 | $116.48 | $113.04 | $116.30 | $112.51 | 6,771 |
| 2020-03-05 | $117.95 | $120.41 | $116.26 | $117.77 | $113.93 | 11,330 |
| 2020-03-04 | $122.31 | $122.74 | $119.37 | $122.74 | $118.74 | 7,961 |
| 2020-03-03 | $125.08 | $126.86 | $121.86 | $123.78 | $119.75 | 14,524 |
| 2020-03-02 | $122.95 | $125.55 | $122.01 | $125.00 | $120.93 | 15,671 |
| 2020-02-28 | $124.73 | $125.64 | $121.57 | $125.64 | $121.55 | 10,521 |
| 2020-02-27 | $128.55 | $129.70 | $126.59 | $128.71 | $124.52 | 5,226 |
| 2020-02-26 | $134.70 | $136.14 | $132.15 | $133.60 | $129.25 | 5,728 |
| 2020-02-25 | $135.60 | $136.25 | $132.74 | $132.92 | $128.59 | 6,317 |
| 2020-02-24 | $136.92 | $136.92 | $135.30 | $135.30 | $130.89 | 18,851 |
| 2020-02-21 | $144.22 | $144.25 | $143.31 | $144.25 | $139.55 | 4,498 |
| 2020-02-20 | $144.80 | $145.70 | $144.80 | $145.70 | $140.95 | 2,371 |
| 2020-02-19 | $144.00 | $145.04 | $144.00 | $144.34 | $139.64 | 2,963 |
| 2020-02-18 | $141.98 | $143.25 | $141.13 | $143.21 | $138.54 | 3,207 |
| 2020-02-14 | $142.06 | $142.06 | $140.69 | $141.32 | $136.72 | 3,350 |
| 2020-02-13 | $140.46 | $141.16 | $140.46 | $141.16 | $136.56 | 2,015 |
| 2020-02-12 | $140.43 | $141.52 | $140.00 | $140.00 | $135.44 | 21,001 |
| 2020-02-11 | $140.11 | $141.25 | $139.43 | $141.12 | $136.52 | 35,977 |
| 2020-02-10 | $139.92 | $139.92 | $138.50 | $139.05 | $134.52 | 10,457 |
| 2020-02-07 | $138.30 | $138.76 | $137.31 | $137.31 | $132.84 | 25,858 |
| 2020-02-06 | $139.09 | $139.65 | $137.37 | $137.37 | $132.89 | 5,548 |
| 2020-02-05 | $136.34 | $137.55 | $136.10 | $137.50 | $133.02 | 10,605 |
| 2020-02-04 | $136.00 | $136.34 | $134.99 | $136.34 | $131.90 | 22,285 |
| 2020-02-03 | $130.02 | $131.37 | $130.02 | $131.26 | $126.99 | 10,159 |
| 2020-01-31 | $132.60 | $136.12 | $130.62 | $130.99 | $126.72 | 30,427 |
| 2020-01-30 | $136.68 | $137.03 | $135.57 | $135.79 | $131.37 | 62,644 |
| 2020-01-29 | $136.40 | $137.18 | $135.98 | $137.03 | $132.57 | 75,076 |
| 2020-01-28 | $132.30 | $133.72 | $131.90 | $133.45 | $129.10 | 7,271 |
| 2020-01-27 | $132.55 | $133.40 | $131.67 | $132.00 | $127.70 | 17,139 |
| 2020-01-24 | $136.35 | $136.97 | $134.43 | $134.61 | $130.22 | 26,129 |
| 2020-01-23 | $135.05 | $135.50 | $133.40 | $135.50 | $131.09 | 8,409 |
| 2020-01-22 | $136.82 | $137.95 | $134.85 | $134.85 | $130.46 | 122,215 |
| 2020-01-21 | $133.02 | $134.78 | $132.77 | $134.78 | $130.39 | 66,037 |
| 2020-01-17 | $132.94 | $133.80 | $132.63 | $132.94 | $128.61 | 3,624 |
| 2020-01-16 | $127.10 | $127.55 | $127.10 | $127.55 | $123.39 | 43,740 |
| 2020-01-15 | $127.27 | $127.47 | $126.00 | $126.85 | $122.41 | 20,242 |
| 2020-01-14 | $128.23 | $128.23 | $128.00 | $128.00 | $123.52 | 2,117 |
| 2020-01-13 | $129.02 | $130.35 | $128.63 | $129.08 | $124.55 | 34,066 |
| 2020-01-10 | $128.47 | $128.90 | $128.00 | $128.90 | $124.38 | 3,321 |
| 2020-01-09 | $128.43 | $130.16 | $128.28 | $130.16 | $125.60 | 12,740 |
| 2020-01-08 | $127.88 | $128.70 | $127.00 | $128.00 | $123.52 | 2,370 |
| 2020-01-07 | $126.96 | $126.96 | $125.80 | $126.37 | $121.94 | 12,259 |
| 2020-01-06 | $125.23 | $127.90 | $125.20 | $127.85 | $123.37 | 8,230 |
| 2020-01-03 | $125.20 | $125.50 | $124.84 | $124.85 | $120.48 | 5,518 |
| 2020-01-02 | $128.00 | $128.17 | $126.31 | $126.79 | $122.34 | 4,833 |
| 2019-12-31 | $128.20 | $129.00 | $128.20 | $129.00 | $124.48 | 885 |
| 2019-12-30 | $127.95 | $127.95 | $126.74 | $126.74 | $122.29 | 3,252 |
| 2019-12-27 | $128.62 | $128.90 | $127.90 | $127.90 | $123.42 | 1,443 |
| 2019-12-26 | $128.10 | $128.69 | $127.69 | $127.69 | $123.22 | 1,304 |
| 2019-12-24 | $126.93 | $127.80 | $126.05 | $126.05 | $121.63 | 1,265 |
| 2019-12-23 | $126.97 | $127.17 | $126.53 | $126.62 | $122.18 | 3,739 |
| 2019-12-20 | $127.92 | $128.34 | $126.65 | $126.65 | $122.21 | 3,055 |
| 2019-12-19 | $126.57 | $127.31 | $126.15 | $126.29 | $121.86 | 3,101 |
| 2019-12-18 | $127.04 | $127.14 | $126.94 | $127.14 | $122.69 | 1,329 |
| 2019-12-17 | $124.25 | $125.65 | $124.25 | $125.65 | $121.25 | 1,221 |
| 2019-12-16 | $128.34 | $129.08 | $127.38 | $127.38 | $122.92 | 1,313 |
| 2019-12-13 | $124.81 | $125.13 | $124.25 | $124.48 | $120.12 | 1,684 |
| 2019-12-12 | $123.66 | $124.34 | $123.42 | $123.66 | $119.33 | 2,505 |
| 2019-12-11 | $121.42 | $123.10 | $121.42 | $122.36 | $118.07 | 2,016 |
| 2019-12-10 | $117.13 | $118.06 | $116.92 | $116.92 | $112.82 | 2,916 |
| 2019-12-09 | $125.69 | $126.05 | $124.53 | $124.53 | $120.17 | 4,354 |
| 2019-12-06 | $126.23 | $126.23 | $126.23 | $126.23 | $121.81 | 1,331 |
| 2019-12-05 | $122.50 | $123.68 | $121.73 | $122.53 | $118.24 | 4,247 |
| 2019-12-04 | $121.66 | $122.26 | $120.80 | $122.26 | $117.98 | 5,308 |
| 2019-12-03 | $120.22 | $120.22 | $119.67 | $120.09 | $115.88 | 1,342 |
| 2019-12-02 | $122.38 | $122.38 | $120.25 | $120.45 | $116.23 | 5,815 |
| 2019-11-29 | $127.00 | $127.00 | $127.00 | $127.00 | $122.55 | 763 |
| 2019-11-27 | $126.30 | $127.98 | $126.18 | $127.00 | $122.55 | 24,459 |
| 2019-11-26 | $125.70 | $126.87 | $125.48 | $126.87 | $122.42 | 165,366 |
| 2019-11-25 | $122.81 | $125.08 | $122.57 | $125.08 | $120.70 | 6,608 |
| 2019-11-22 | $119.75 | $119.75 | $119.12 | $119.17 | $114.99 | 1,898 |
| 2019-11-21 | $117.94 | $118.96 | $117.56 | $117.67 | $113.55 | 4,561 |
| 2019-11-20 | $119.97 | $120.78 | $119.24 | $119.24 | $115.06 | 3,091 |
| 2019-11-19 | $122.64 | $122.84 | $122.13 | $122.13 | $117.85 | 983 |
| 2019-11-18 | $121.51 | $123.02 | $121.51 | $123.02 | $118.71 | 1,042 |
| 2019-11-15 | $123.06 | $123.06 | $123.06 | $123.06 | $118.75 | 2,228 |
| 2019-11-14 | $121.53 | $123.05 | $121.53 | $123.05 | $118.74 | 3,925 |
| 2019-11-13 | $122.41 | $122.51 | $122.41 | $122.45 | $118.16 | 2,710 |
| 2019-11-12 | $122.72 | $124.20 | $122.72 | $123.80 | $119.46 | 2,539 |
| 2019-11-11 | $122.30 | $123.18 | $122.30 | $123.18 | $118.86 | 2,107 |
| 2019-11-08 | $121.38 | $122.12 | $121.19 | $122.12 | $117.84 | 1,953 |
| 2019-11-07 | $122.53 | $122.86 | $122.53 | $122.55 | $118.26 | 1,721 |
| 2019-11-06 | $121.69 | $121.92 | $121.69 | $121.79 | $117.52 | 1,199 |
| 2019-11-05 | $122.40 | $122.86 | $122.40 | $122.76 | $118.46 | 1,269 |
| 2019-11-04 | $124.17 | $125.87 | $123.00 | $123.00 | $118.69 | 4,238 |
| 2019-11-01 | $121.69 | $123.60 | $121.69 | $123.37 | $119.05 | 1,544 |
| 2019-10-31 | $122.04 | $123.13 | $121.58 | $123.13 | $118.82 | 3,022 |
| 2019-10-30 | $120.82 | $121.93 | $120.60 | $121.93 | $117.66 | 2,125 |
| 2019-10-29 | $120.41 | $120.70 | $120.41 | $120.50 | $116.28 | 1,933 |
| 2019-10-28 | $119.52 | $120.10 | $119.10 | $120.10 | $115.89 | 4,504 |
| 2019-10-25 | $116.24 | $117.60 | $116.24 | $117.60 | $113.48 | 1,055 |
| 2019-10-24 | $113.99 | $114.65 | $113.99 | $114.31 | $110.30 | 1,306 |
| 2019-10-23 | $112.76 | $114.06 | $112.76 | $113.36 | $109.39 | 1,916 |
| 2019-10-22 | $112.95 | $112.95 | $111.05 | $111.05 | $107.16 | 4,458 |
| 2019-10-21 | $112.97 | $114.37 | $112.97 | $114.37 | $110.36 | 1,679 |
| 2019-10-18 | $110.76 | $111.67 | $110.76 | $111.65 | $107.74 | 7,694 |
| 2019-10-17 | $109.52 | $110.01 | $109.30 | $109.30 | $105.47 | 31,368 |
| 2019-10-16 | $108.36 | $108.38 | $108.04 | $108.04 | $104.25 | 2,214 |
| 2019-10-15 | $109.10 | $109.87 | $108.74 | $109.78 | $105.93 | 80,479 |
| 2019-10-14 | $108.06 | $108.06 | $107.08 | $107.09 | $103.34 | 3,410 |
| 2019-10-11 | $110.51 | $110.51 | $109.85 | $109.85 | $106.00 | 2,105 |
| 2019-10-10 | $105.61 | $107.28 | $105.46 | $107.28 | $103.52 | 5,383 |
| 2019-10-09 | $104.13 | $105.40 | $104.13 | $104.73 | $101.06 | 1,885 |
| 2019-10-08 | $103.60 | $104.45 | $102.77 | $102.77 | $99.17 | 4,295 |
| 2019-10-07 | $106.26 | $107.29 | $105.35 | $105.42 | $101.73 | 5,440 |
| 2019-10-04 | $106.47 | $106.47 | $105.65 | $105.80 | $102.09 | 2,898 |
| 2019-10-03 | $103.74 | $104.98 | $102.41 | $104.43 | $100.77 | 3,652 |
| 2019-10-02 | $105.43 | $105.43 | $104.99 | $104.99 | $101.31 | 3,178 |
| 2019-10-01 | $113.11 | $113.11 | $110.00 | $110.00 | $106.15 | 4,091 |
| 2019-09-30 | $111.69 | $111.69 | $111.44 | $111.44 | $107.53 | 1,232 |
| 2019-09-27 | $111.63 | $111.97 | $111.05 | $111.05 | $107.16 | 1,768 |
| 2019-09-26 | $111.85 | $112.49 | $111.65 | $112.06 | $108.13 | 5,899 |
| 2019-09-25 | $109.66 | $111.58 | $109.54 | $110.85 | $106.97 | 8,553 |
| 2019-09-24 | $110.99 | $111.39 | $110.84 | $110.97 | $107.08 | 1,903 |
| 2019-09-23 | $111.33 | $111.67 | $111.17 | $111.67 | $107.76 | 2,067 |
| 2019-09-20 | $113.83 | $114.06 | $113.20 | $113.20 | $109.23 | 1,459 |
| 2019-09-19 | $114.03 | $114.90 | $113.98 | $114.90 | $110.88 | 1,505 |
| 2019-09-18 | $113.42 | $113.42 | $113.37 | $113.37 | $109.40 | 826 |
| 2019-09-17 | $110.99 | $113.12 | $110.99 | $112.88 | $108.92 | 2,722 |
| 2019-09-16 | $114.40 | $114.40 | $113.72 | $113.82 | $109.83 | 65,383 |
| 2019-09-13 | $116.47 | $116.60 | $116.07 | $116.26 | $112.19 | 13,171 |
| 2019-09-12 | $115.24 | $117.31 | $115.24 | $117.31 | $113.20 | 2,983 |
| 2019-09-11 | $114.50 | $114.77 | $114.32 | $114.77 | $110.75 | 2,046 |
| 2019-09-10 | $110.30 | $112.55 | $109.16 | $112.55 | $108.61 | 4,647 |
| 2019-09-09 | $113.12 | $114.12 | $112.47 | $113.57 | $109.59 | 17,699 |
| 2019-09-06 | $113.39 | $114.25 | $112.42 | $114.25 | $110.25 | 21,348 |
| 2019-09-05 | $112.48 | $114.50 | $112.06 | $113.16 | $109.20 | 11,821 |
| 2019-09-04 | $111.92 | $113.60 | $111.90 | $112.77 | $108.81 | 6,480 |
| 2019-09-03 | $110.21 | $111.07 | $110.21 | $111.07 | $107.18 | 3,396 |
| 2019-08-30 | $111.43 | $111.47 | $110.76 | $111.00 | $107.11 | 3,896 |
| 2019-08-29 | $107.40 | $109.75 | $107.40 | $108.97 | $105.15 | 22,898 |
| 2019-08-28 | $103.44 | $106.20 | $103.15 | $106.00 | $102.29 | 51,539 |
| 2019-08-27 | $105.31 | $105.97 | $104.85 | $105.55 | $101.85 | 15,696 |
| 2019-08-26 | $106.14 | $107.04 | $106.01 | $106.01 | $102.29 | 4,320 |
| 2019-08-23 | $106.27 | $106.63 | $105.41 | $105.41 | $101.72 | 2,739 |
| 2019-08-22 | $106.34 | $106.35 | $105.80 | $105.80 | $102.09 | 5,188 |
| 2019-08-21 | $104.97 | $106.13 | $104.80 | $105.51 | $101.81 | 3,398 |
| 2019-08-20 | $102.69 | $104.52 | $102.69 | $103.56 | $99.93 | 11,602 |
| 2019-08-19 | $103.55 | $104.80 | $103.55 | $103.85 | $100.21 | 3,149 |
| 2019-08-16 | $100.80 | $103.51 | $100.80 | $102.53 | $98.94 | 7,168 |
| 2019-08-15 | $98.79 | $101.01 | $98.63 | $101.00 | $97.46 | 8,313 |
| 2019-08-14 | $101.39 | $101.39 | $99.80 | $101.14 | $96.02 | 5,595 |
| 2019-08-13 | $104.86 | $106.57 | $104.59 | $106.37 | $100.99 | 3,220 |
| 2019-08-12 | $106.40 | $106.40 | $104.63 | $104.70 | $99.40 | 3,214 |
| 2019-08-09 | $107.29 | $108.75 | $107.26 | $108.55 | $103.06 | 5,527 |
| 2019-08-08 | $106.91 | $109.45 | $106.91 | $108.86 | $103.35 | 69,219 |
| 2019-08-07 | $102.70 | $106.57 | $102.70 | $106.57 | $101.18 | 32,721 |
| 2019-08-06 | $103.69 | $104.55 | $103.04 | $104.12 | $98.85 | 3,890 |
| 2019-08-05 | $102.89 | $104.00 | $102.13 | $103.76 | $98.51 | 5,680 |
| 2019-08-02 | $107.70 | $107.75 | $106.45 | $106.50 | $101.11 | 5,251 |
| 2019-08-01 | $110.37 | $112.65 | $108.84 | $110.76 | $105.15 | 5,600 |
| 2019-07-31 | $111.30 | $112.95 | $108.56 | $112.23 | $106.55 | 10,912 |
| 2019-07-30 | $110.36 | $110.82 | $109.90 | $110.57 | $104.97 | 4,361 |
| 2019-07-29 | $113.31 | $113.31 | $112.25 | $112.78 | $107.07 | 4,015 |
| 2019-07-26 | $113.21 | $114.40 | $113.03 | $113.96 | $108.19 | 16,429 |
| 2019-07-25 | $112.73 | $112.73 | $111.82 | $111.82 | $106.16 | 3,877 |
| 2019-07-24 | $112.22 | $113.01 | $112.22 | $113.01 | $107.29 | 4,999 |
| 2019-07-23 | $111.11 | $113.50 | $111.11 | $113.50 | $107.76 | 1,387 |
| 2019-07-22 | $110.77 | $110.77 | $110.57 | $110.57 | $104.97 | 1,190 |
| 2019-07-19 | $110.78 | $111.25 | $110.57 | $110.78 | $105.17 | 2,328 |
| 2019-07-18 | $110.04 | $111.05 | $109.49 | $110.44 | $104.85 | 2,850 |
| 2019-07-17 | $113.06 | $114.00 | $112.08 | $113.82 | $108.06 | 14,528 |
| 2019-07-16 | $113.49 | $115.15 | $113.42 | $115.10 | $109.27 | 4,945 |
| 2019-07-15 | $112.48 | $113.25 | $112.09 | $113.25 | $107.52 | 4,896 |
| 2019-07-12 | $112.79 | $114.49 | $112.79 | $114.49 | $108.70 | 3,911 |
| 2019-07-11 | $112.46 | $112.46 | $112.37 | $112.37 | $106.68 | 1,381 |
| 2019-07-10 | $112.87 | $113.32 | $112.23 | $113.21 | $107.48 | 5,631 |
| 2019-07-09 | $113.59 | $113.59 | $112.81 | $112.81 | $107.10 | 129,041 |
| 2019-07-08 | $115.66 | $116.38 | $114.91 | $116.38 | $110.49 | 1,309 |
| 2019-07-05 | $114.66 | $114.66 | $114.40 | $114.40 | $108.61 | 2,210 |
| 2019-07-03 | $117.36 | $117.67 | $117.36 | $117.67 | $111.71 | 2,649 |
| 2019-07-02 | $116.20 | $117.89 | $116.12 | $117.89 | $111.92 | 3,911 |
| 2019-07-01 | $115.68 | $116.34 | $114.75 | $116.34 | $110.45 | 2,813 |
| 2019-06-28 | $114.67 | $114.67 | $114.05 | $114.57 | $108.77 | 4,021 |
| 2019-06-27 | $116.20 | $116.20 | $115.13 | $115.13 | $109.30 | 2,802 |
| 2019-06-26 | $113.11 | $114.60 | $112.91 | $114.60 | $108.80 | 9,462 |
| 2019-06-25 | $112.49 | $113.85 | $112.49 | $112.95 | $107.23 | 4,099 |
| 2019-06-24 | $112.25 | $113.51 | $112.07 | $112.72 | $107.02 | 4,642 |
| 2019-06-21 | $109.58 | $110.91 | $109.58 | $109.93 | $104.37 | 2,565 |
| 2019-06-20 | $109.05 | $110.60 | $109.01 | $110.60 | $105.00 | 2,605 |
| 2019-06-19 | $105.90 | $107.60 | $105.90 | $106.63 | $101.23 | 2,013 |
| 2019-06-18 | $102.38 | $105.12 | $102.38 | $105.08 | $99.76 | 11,925 |
| 2019-06-17 | $98.43 | $99.70 | $98.39 | $99.10 | $94.08 | 31,521 |
| 2019-06-14 | $98.63 | $100.00 | $98.19 | $98.35 | $93.37 | 24,665 |
| 2019-06-13 | $100.00 | $100.31 | $99.30 | $100.31 | $95.23 | 20,706 |
| 2019-06-12 | $98.97 | $99.66 | $98.97 | $99.27 | $94.25 | 17,942 |
| 2019-06-11 | $100.21 | $100.77 | $99.80 | $100.27 | $95.20 | 21,764 |
| 2019-06-10 | $98.10 | $100.13 | $98.02 | $99.32 | $94.29 | 13,969 |
| 2019-06-07 | $99.15 | $99.93 | $99.15 | $99.75 | $94.70 | 16,973 |
| 2019-06-06 | $97.40 | $98.30 | $97.35 | $97.77 | $92.82 | 45,556 |
| 2019-06-05 | $98.10 | $98.65 | $97.41 | $98.00 | $93.04 | 84,062 |
| 2019-06-04 | $95.01 | $97.71 | $94.81 | $97.69 | $92.75 | 16,795 |
| 2019-06-03 | $93.25 | $94.24 | $93.25 | $94.13 | $89.37 | 3,654 |
| 2019-05-31 | $94.39 | $94.39 | $93.87 | $94.11 | $89.34 | 9,931 |
| 2019-05-30 | $96.74 | $97.43 | $96.21 | $97.00 | $92.09 | 2,340 |
| 2019-05-29 | $96.96 | $97.90 | $96.69 | $97.33 | $92.40 | 6,926 |
| 2019-05-28 | $100.55 | $101.48 | $99.85 | $100.46 | $95.37 | 6,219 |
| 2019-05-24 | $100.54 | $100.60 | $99.55 | $99.67 | $94.63 | 10,517 |
| 2019-05-23 | $100.00 | $100.10 | $99.27 | $100.10 | $95.03 | 3,655 |
| 2019-05-22 | $103.40 | $104.66 | $103.40 | $104.59 | $99.30 | 3,156 |
| 2019-05-21 | $103.17 | $105.15 | $103.17 | $104.36 | $99.08 | 3,372 |
| 2019-05-20 | $102.32 | $103.12 | $102.31 | $103.04 | $97.83 | 3,763 |
| 2019-05-17 | $103.77 | $104.19 | $103.45 | $103.65 | $98.40 | 2,966 |
| 2019-05-16 | $104.12 | $104.38 | $104.10 | $104.38 | $99.10 | 4,491 |
| 2019-05-15 | $103.28 | $105.94 | $103.28 | $105.94 | $100.58 | 3,149 |
| 2019-05-14 | $103.25 | $105.35 | $102.90 | $104.86 | $99.55 | 5,420 |
| 2019-05-13 | $103.52 | $104.13 | $102.43 | $104.13 | $98.86 | 2,110 |
| 2019-05-10 | $106.20 | $107.56 | $106.20 | $107.56 | $102.12 | 3,623 |
| 2019-05-09 | $104.91 | $106.00 | $104.21 | $106.00 | $100.64 | 2,172 |
| 2019-05-08 | $105.65 | $107.63 | $105.65 | $106.72 | $101.32 | 5,566 |
| 2019-05-07 | $107.91 | $107.91 | $105.61 | $105.61 | $100.26 | 5,537 |
| 2019-05-06 | $110.00 | $112.57 | $109.53 | $112.57 | $106.87 | 2,382 |
| 2019-05-03 | $111.26 | $111.82 | $111.26 | $111.82 | $106.16 | 1,492 |
| 2019-05-02 | $109.79 | $110.12 | $109.38 | $110.12 | $104.55 | 2,010 |
| 2019-05-01 | $111.51 | $111.62 | $110.10 | $110.18 | $104.60 | 3,305 |
| 2019-04-30 | $111.54 | $111.65 | $111.34 | $111.65 | $106.00 | 2,435 |
| 2019-04-29 | $112.43 | $113.40 | $112.25 | $112.25 | $106.57 | 2,470 |
| 2019-04-26 | $111.58 | $112.24 | $111.58 | $111.95 | $106.28 | 3,424 |
| 2019-04-25 | $111.93 | $112.16 | $111.50 | $112.02 | $106.35 | 1,832 |
| 2019-04-24 | $112.44 | $113.20 | $112.04 | $112.31 | $106.63 | 3,753 |
| 2019-04-23 | $112.60 | $113.37 | $112.07 | $113.37 | $107.63 | 2,121 |
| 2019-04-22 | $112.60 | $113.45 | $112.60 | $113.45 | $107.71 | 6,940 |
| 2019-04-18 | $113.57 | $113.86 | $113.57 | $113.86 | $108.10 | 978 |
| 2019-04-17 | $111.59 | $112.68 | $111.59 | $112.27 | $106.58 | 1,486 |
| 2019-04-16 | $110.05 | $110.98 | $109.75 | $109.75 | $104.20 | 1,918 |
| 2019-04-15 | $108.81 | $110.24 | $108.81 | $109.82 | $104.26 | 1,202 |
| 2019-04-12 | $108.53 | $108.53 | $108.05 | $108.32 | $102.84 | 3,373 |
| 2019-04-11 | $105.90 | $107.15 | $105.90 | $107.15 | $101.73 | 973 |
| 2019-04-10 | $103.64 | $103.76 | $103.38 | $103.48 | $98.24 | 194,700 |
| 2019-04-09 | $104.57 | $104.57 | $103.00 | $103.00 | $97.79 | 254,619 |
| 2019-04-08 | $104.99 | $105.17 | $104.59 | $104.89 | $99.58 | 173,814 |
| 2019-04-05 | $105.68 | $106.03 | $105.35 | $106.03 | $100.66 | 81,892 |
| 2019-04-04 | $104.93 | $105.25 | $104.51 | $105.22 | $99.89 | 2,224 |
| 2019-04-03 | $103.00 | $104.05 | $103.00 | $104.05 | $98.78 | 4,060 |
| 2019-04-02 | $101.42 | $102.40 | $100.89 | $102.03 | $96.86 | 2,999 |
| 2019-04-01 | $99.37 | $101.30 | $99.37 | $101.30 | $96.17 | 5,913 |
| 2019-03-29 | $96.96 | $96.96 | $96.35 | $96.56 | $91.67 | 3,434 |
| 2019-03-28 | $96.04 | $96.51 | $96.04 | $96.21 | $91.34 | 2,467 |
| 2019-03-27 | $96.48 | $96.75 | $96.28 | $96.50 | $91.62 | 4,126 |
| 2019-03-26 | $95.53 | $96.18 | $94.90 | $96.15 | $91.28 | 2,569 |
| 2019-03-25 | $96.32 | $96.32 | $96.20 | $96.32 | $91.45 | 2,996 |
| 2019-03-22 | $98.51 | $98.54 | $98.05 | $98.15 | $93.18 | 12,476 |
| 2019-03-21 | $100.71 | $100.91 | $100.71 | $100.71 | $95.61 | 1,681 |
| 2019-03-20 | $102.03 | $102.33 | $100.70 | $101.96 | $96.80 | 4,446 |
| 2019-03-19 | $103.84 | $104.33 | $103.30 | $103.65 | $98.40 | 26,887 |
| 2019-03-18 | $102.15 | $102.30 | $101.55 | $102.26 | $97.08 | 4,656 |
| 2019-03-15 | $102.51 | $102.83 | $102.37 | $102.83 | $97.62 | 6,536 |
| 2019-03-14 | $101.37 | $101.75 | $101.04 | $101.75 | $96.60 | 5,140 |
| 2019-03-13 | $102.02 | $102.20 | $101.29 | $101.90 | $96.74 | 8,799 |
| 2019-03-12 | $100.80 | $100.80 | $98.95 | $99.76 | $94.71 | 96,690 |
| 2019-03-11 | $100.08 | $101.24 | $99.99 | $100.72 | $95.62 | 193,104 |
| 2019-03-08 | $99.65 | $99.73 | $98.77 | $99.26 | $94.24 | 45,422 |
| 2019-03-07 | $105.17 | $105.17 | $103.48 | $103.75 | $98.50 | 9,814 |
| 2019-03-06 | $108.01 | $108.01 | $105.89 | $107.73 | $102.28 | 4,386 |
| 2019-03-05 | $108.68 | $108.68 | $107.77 | $107.77 | $102.32 | 3,947 |
| 2019-03-04 | $108.90 | $109.95 | $108.90 | $109.64 | $104.09 | 2,119 |
| 2019-03-01 | $108.40 | $109.26 | $108.13 | $108.79 | $103.28 | 2,680 |
| 2019-02-28 | $106.33 | $107.77 | $106.15 | $106.15 | $100.78 | 20,958 |
| 2019-02-27 | $106.19 | $107.34 | $105.76 | $107.03 | $101.61 | 3,110 |
| 2019-02-26 | $108.41 | $109.16 | $108.13 | $108.75 | $103.25 | 3,611 |
| 2019-02-25 | $108.19 | $108.25 | $107.85 | $108.00 | $102.53 | 11,570 |
| 2019-02-22 | $107.87 | $108.46 | $107.85 | $108.40 | $102.91 | 24,856 |
| 2019-02-21 | $107.73 | $107.85 | $106.45 | $106.45 | $101.06 | 4,162 |
| 2019-02-20 | $106.85 | $107.16 | $106.71 | $107.16 | $101.73 | 3,550 |
| 2019-02-19 | $105.61 | $106.25 | $104.92 | $105.70 | $100.35 | 4,692 |
| 2019-02-15 | $105.22 | $105.96 | $104.83 | $105.85 | $100.49 | 3,230 |
| 2019-02-14 | $104.15 | $104.15 | $103.09 | $104.15 | $98.88 | 3,082 |
| 2019-02-13 | $104.47 | $104.70 | $103.53 | $104.22 | $98.94 | 4,541 |
| 2019-02-12 | $103.05 | $103.33 | $102.78 | $102.78 | $97.58 | 2,362 |
| 2019-02-11 | $102.54 | $102.70 | $101.52 | $101.56 | $96.42 | 3,074 |
| 2019-02-08 | $101.16 | $101.51 | $101.16 | $101.31 | $96.18 | 2,011 |
| 2019-02-07 | $103.54 | $103.54 | $102.00 | $102.50 | $97.31 | 4,533 |
| 2019-02-06 | $105.29 | $105.62 | $104.54 | $104.54 | $99.25 | 5,559 |
| 2019-02-05 | $105.62 | $105.62 | $104.41 | $104.92 | $99.61 | 22,290 |
| 2019-02-04 | $103.67 | $104.00 | $103.50 | $103.76 | $98.51 | 9,831 |
| 2019-02-01 | $103.54 | $103.99 | $103.24 | $103.62 | $98.38 | 5,282 |
| 2019-01-31 | $102.60 | $102.80 | $101.94 | $102.74 | $97.54 | 2,764 |
| 2019-01-30 | $103.61 | $104.00 | $103.00 | $103.10 | $97.88 | 8,629 |
| 2019-01-29 | $103.67 | $103.67 | $103.04 | $103.45 | $98.21 | 7,891 |
| 2019-01-28 | $102.91 | $103.63 | $101.93 | $103.37 | $98.14 | 14,967 |
| 2019-01-25 | $102.57 | $103.12 | $102.10 | $102.58 | $97.39 | 3,126 |
| 2019-01-24 | $99.73 | $100.73 | $99.41 | $100.35 | $95.27 | 4,669 |
| 2019-01-23 | $99.77 | $99.77 | $97.96 | $99.00 | $93.99 | 8,694 |
| 2019-01-22 | $100.13 | $101.53 | $99.49 | $100.37 | $95.29 | 24,095 |
| 2019-01-18 | $100.52 | $102.65 | $100.38 | $102.65 | $97.45 | 10,877 |
| 2019-01-17 | $96.37 | $98.83 | $95.82 | $98.59 | $93.60 | 39,716 |
| 2019-01-16 | $97.59 | $98.87 | $97.59 | $98.25 | $93.00 | 40,672 |
| 2019-01-15 | $97.11 | $99.00 | $97.02 | $98.46 | $93.20 | 17,889 |
| 2019-01-14 | $96.15 | $97.80 | $96.15 | $97.60 | $92.39 | 27,689 |
| 2019-01-11 | $96.35 | $98.40 | $96.35 | $97.80 | $92.58 | 10,921 |
| 2019-01-10 | $96.25 | $97.76 | $95.87 | $97.15 | $91.96 | 7,867 |
| 2019-01-09 | $96.87 | $96.95 | $95.91 | $96.08 | $90.95 | 15,724 |
| 2019-01-08 | $94.13 | $95.25 | $93.68 | $94.86 | $89.79 | 14,931 |
| 2019-01-07 | $90.10 | $90.90 | $89.61 | $90.53 | $85.70 | 8,933 |
| 2019-01-04 | $84.92 | $88.08 | $84.92 | $87.73 | $83.05 | 14,595 |
| 2019-01-03 | $82.53 | $83.01 | $81.61 | $81.92 | $77.55 | 12,291 |
| 2019-01-02 | $82.97 | $85.06 | $82.97 | $84.15 | $79.65 | 13,481 |
| 2018-12-31 | $84.25 | $84.65 | $83.00 | $83.86 | $79.38 | 32,780 |
| 2018-12-28 | $83.70 | $84.39 | $82.86 | $84.23 | $79.73 | 17,239 |
| 2018-12-27 | $80.40 | $81.80 | $79.77 | $81.63 | $77.27 | 26,200 |
| 2018-12-26 | $84.75 | $84.75 | $81.64 | $84.75 | $80.22 | 17,289 |
| 2018-12-24 | $83.05 | $83.31 | $81.65 | $81.70 | $77.34 | 9,030 |
| 2018-12-21 | $81.39 | $82.25 | $80.00 | $80.00 | $75.73 | 15,369 |
| 2018-12-20 | $82.02 | $83.00 | $81.30 | $81.87 | $77.49 | 14,777 |
| 2018-12-19 | $83.47 | $84.75 | $82.50 | $83.12 | $78.68 | 15,706 |
| 2018-12-18 | $85.08 | $85.25 | $83.64 | $84.69 | $80.16 | 32,372 |
| 2018-12-17 | $83.50 | $84.07 | $81.91 | $83.92 | $79.44 | 20,562 |
| 2018-12-14 | $86.71 | $86.79 | $85.95 | $86.07 | $81.47 | 14,553 |
| 2018-12-13 | $88.10 | $88.10 | $87.59 | $88.00 | $83.30 | 16,578 |
| 2018-12-12 | $86.98 | $89.25 | $86.96 | $89.10 | $84.34 | 15,936 |
| 2018-12-11 | $85.22 | $86.18 | $82.07 | $84.18 | $79.68 | 40,455 |
| 2018-12-10 | $82.38 | $82.60 | $80.25 | $81.99 | $77.61 | 17,788 |
| 2018-12-07 | $84.37 | $85.32 | $82.53 | $83.17 | $78.73 | 233,809 |
| 2018-12-06 | $83.82 | $84.56 | $82.05 | $84.56 | $80.04 | 115,003 |
| 2018-12-04 | $93.47 | $93.87 | $88.79 | $89.20 | $84.43 | 32,995 |
| 2018-12-03 | $93.92 | $94.25 | $93.25 | $93.90 | $88.89 | 57,590 |
| 2018-11-30 | $89.54 | $90.74 | $89.54 | $90.25 | $85.43 | 9,274 |
| 2018-11-29 | $92.75 | $92.81 | $91.83 | $92.35 | $87.42 | 6,719 |
| 2018-11-28 | $90.43 | $90.54 | $88.19 | $90.53 | $85.70 | 8,266 |
| 2018-11-27 | $90.27 | $91.70 | $90.27 | $91.10 | $86.23 | 12,729 |
| 2018-11-26 | $91.71 | $92.90 | $91.65 | $92.43 | $87.49 | 9,471 |
| 2018-11-23 | $90.26 | $90.32 | $90.11 | $90.32 | $85.50 | 2,785 |
| 2018-11-21 | $88.67 | $90.88 | $88.67 | $90.75 | $85.90 | 8,298 |
| 2018-11-20 | $86.78 | $88.75 | $86.78 | $88.12 | $83.41 | 16,791 |
| 2018-11-19 | $95.38 | $95.38 | $92.02 | $92.02 | $87.11 | 10,034 |
| 2018-11-16 | $97.74 | $98.34 | $96.61 | $96.61 | $91.45 | 6,307 |
| 2018-11-15 | $96.79 | $98.80 | $95.60 | $97.93 | $92.70 | 34,288 |
| 2018-11-14 | $99.53 | $100.85 | $98.38 | $99.64 | $94.31 | 8,455 |
| 2018-11-13 | $99.48 | $101.70 | $99.48 | $100.21 | $94.86 | 10,986 |
| 2018-11-12 | $98.40 | $98.40 | $97.45 | $98.27 | $93.02 | 5,978 |
| 2018-11-09 | $98.22 | $99.11 | $98.22 | $98.97 | $93.69 | 8,487 |
| 2018-11-08 | $103.03 | $103.03 | $100.60 | $101.49 | $96.07 | 3,851 |
| 2018-11-07 | $101.76 | $102.88 | $101.76 | $102.73 | $97.24 | 11,578 |
| 2018-11-06 | $99.30 | $99.30 | $98.10 | $98.21 | $92.97 | 175,812 |
| 2018-11-05 | $98.69 | $98.70 | $97.54 | $97.69 | $92.47 | 37,730 |
| 2018-11-02 | $105.23 | $105.23 | $101.63 | $102.08 | $96.63 | 5,651 |
| 2018-11-01 | $101.68 | $102.80 | $101.12 | $102.17 | $96.71 | 7,760 |
| 2018-10-31 | $99.93 | $100.78 | $99.05 | $99.53 | $94.22 | 8,692 |
| 2018-10-30 | $93.12 | $95.47 | $93.12 | $95.08 | $90.00 | 10,446 |
| 2018-10-29 | $96.45 | $96.52 | $93.25 | $93.88 | $88.86 | 17,126 |
| 2018-10-26 | $92.62 | $94.67 | $92.23 | $93.01 | $88.04 | 7,808 |
| 2018-10-25 | $95.29 | $96.61 | $94.58 | $96.01 | $90.88 | 6,473 |
| 2018-10-24 | $96.00 | $96.00 | $93.50 | $93.69 | $88.68 | 6,736 |
| 2018-10-23 | $95.94 | $97.00 | $94.62 | $97.00 | $91.82 | 13,875 |
| 2018-10-22 | $98.27 | $99.70 | $97.75 | $98.91 | $93.62 | 4,532 |
| 2018-10-19 | $96.95 | $99.73 | $96.95 | $99.73 | $94.40 | 143,092 |
| 2018-10-18 | $103.19 | $103.19 | $100.70 | $100.82 | $95.43 | 10,890 |
| 2018-10-17 | $106.03 | $107.49 | $105.29 | $106.98 | $101.26 | 7,099 |
| 2018-10-16 | $109.54 | $109.70 | $108.52 | $109.25 | $103.42 | 18,491 |
| 2018-10-15 | $103.42 | $104.48 | $102.60 | $104.48 | $98.90 | 6,874 |
| 2018-10-12 | $105.55 | $106.16 | $104.75 | $105.70 | $100.06 | 109,473 |
| 2018-10-11 | $105.70 | $106.39 | $103.40 | $103.80 | $98.26 | 180,508 |
| 2018-10-10 | $110.46 | $111.36 | $109.03 | $109.03 | $103.20 | 19,081 |
| 2018-10-09 | $115.18 | $116.77 | $114.53 | $115.60 | $109.43 | 15,950 |
| 2018-10-08 | $116.26 | $116.78 | $115.03 | $116.78 | $110.54 | 3,900 |
| 2018-10-05 | $121.69 | $122.57 | $121.69 | $122.57 | $116.02 | 2,912 |
| 2018-10-04 | $124.33 | $124.77 | $123.50 | $123.81 | $117.20 | 7,751 |
| 2018-10-03 | $125.81 | $126.88 | $125.62 | $126.25 | $119.51 | 5,373 |
| 2018-10-02 | $125.25 | $125.45 | $124.12 | $124.37 | $117.73 | 16,964 |
| 2018-10-01 | $128.85 | $129.28 | $128.37 | $128.37 | $121.52 | 11,974 |
| 2018-09-28 | $129.18 | $129.35 | $126.96 | $128.07 | $121.23 | 3,537 |
| 2018-09-27 | $128.69 | $128.69 | $128.51 | $128.51 | $121.64 | 2,347 |
| 2018-09-26 | $127.02 | $127.02 | $126.88 | $126.88 | $120.10 | 2,670 |
| 2018-09-25 | $125.07 | $126.38 | $125.07 | $126.23 | $119.48 | 6,995 |
| 2018-09-24 | $124.32 | $125.02 | $122.83 | $124.56 | $117.91 | 19,560 |
| 2018-09-21 | $123.45 | $124.91 | $123.45 | $124.91 | $118.24 | 3,242 |
| 2018-09-20 | $122.55 | $123.73 | $122.55 | $123.00 | $116.43 | 5,348 |
| 2018-09-19 | $124.23 | $124.23 | $123.25 | $123.63 | $117.02 | 12,229 |
| 2018-09-18 | $123.83 | $125.12 | $122.80 | $125.12 | $118.44 | 32,089 |
| 2018-09-17 | $123.98 | $124.41 | $123.01 | $123.71 | $117.10 | 3,911 |
| 2018-09-14 | $124.50 | $126.92 | $124.50 | $126.90 | $120.12 | 48,749 |
| 2018-09-13 | $123.76 | $123.76 | $122.45 | $123.04 | $116.47 | 2,021 |
| 2018-09-12 | $124.44 | $125.59 | $123.76 | $125.32 | $118.63 | 6,948 |
| 2018-09-11 | $124.36 | $126.41 | $123.83 | $126.41 | $119.66 | 59,151 |
| 2018-09-10 | $119.06 | $119.54 | $118.65 | $119.12 | $112.76 | 31,836 |
| 2018-09-07 | $117.25 | $117.79 | $116.97 | $117.05 | $110.79 | 160,009 |
| 2018-09-06 | $121.40 | $121.42 | $119.85 | $120.29 | $113.87 | 162,467 |
| 2018-09-05 | $123.04 | $123.11 | $121.62 | $122.27 | $115.74 | 38,489 |
| 2018-09-04 | $124.35 | $125.31 | $123.95 | $124.71 | $118.05 | 3,542 |
| 2018-08-31 | $123.43 | $124.70 | $122.21 | $124.70 | $118.04 | 7,590 |
| 2018-08-30 | $124.32 | $124.94 | $124.08 | $124.94 | $118.27 | 3,950 |
| 2018-08-29 | $124.83 | $125.62 | $124.78 | $125.62 | $118.91 | 2,629 |
| 2018-08-28 | $126.16 | $126.19 | $125.22 | $125.31 | $118.61 | 11,393 |
| 2018-08-27 | $123.40 | $124.70 | $123.30 | $124.70 | $118.04 | 2,726 |
| 2018-08-24 | $123.07 | $123.56 | $123.07 | $123.08 | $116.51 | 2,977 |
| 2018-08-23 | $122.19 | $122.81 | $122.13 | $122.47 | $115.93 | 3,077 |
| 2018-08-22 | $121.90 | $123.05 | $121.31 | $121.31 | $114.83 | 4,362 |
| 2018-08-21 | $121.65 | $122.00 | $121.28 | $121.63 | $115.13 | 3,963 |
| 2018-08-20 | $120.06 | $121.82 | $119.99 | $121.82 | $115.31 | 4,401 |
| 2018-08-17 | $117.55 | $120.24 | $117.52 | $119.96 | $113.55 | 3,091 |
| 2018-08-16 | $118.59 | $120.17 | $117.97 | $117.97 | $111.67 | 7,117 |
| 2018-08-15 | $119.91 | $119.91 | $118.32 | $119.60 | $111.89 | 4,888 |
| 2018-08-14 | $121.24 | $122.97 | $121.24 | $122.97 | $115.04 | 4,441 |
| 2018-08-13 | $123.44 | $124.34 | $121.84 | $121.84 | $113.99 | 2,424 |
| 2018-08-10 | $121.76 | $123.99 | $121.72 | $123.85 | $115.87 | 8,001 |
| 2018-08-09 | $124.33 | $125.87 | $123.93 | $123.93 | $115.94 | 3,338 |
| 2018-08-08 | $123.91 | $126.15 | $123.91 | $123.92 | $115.93 | 27,244 |
| 2018-08-07 | $122.86 | $123.45 | $121.49 | $121.49 | $113.66 | 16,518 |
| 2018-08-06 | $120.69 | $121.90 | $120.69 | $121.27 | $113.45 | 73,036 |
| 2018-08-03 | $120.53 | $122.09 | $120.00 | $121.57 | $113.73 | 4,358 |
| 2018-08-02 | $118.68 | $120.48 | $118.57 | $119.09 | $111.41 | 3,343 |
| 2018-08-01 | $122.57 | $122.66 | $119.05 | $121.33 | $113.51 | 51,492 |
| 2018-07-31 | $125.22 | $125.78 | $124.49 | $124.49 | $116.46 | 57,689 |
| 2018-07-30 | $125.57 | $125.57 | $125.19 | $125.19 | $117.11 | 2,200 |
| 2018-07-27 | $127.10 | $127.10 | $124.86 | $125.87 | $117.76 | 5,011 |
| 2018-07-26 | $125.25 | $126.09 | $124.88 | $126.09 | $117.96 | 2,626 |
| 2018-07-25 | $124.30 | $124.53 | $122.97 | $124.53 | $116.50 | 6,855 |
| 2018-07-24 | $125.53 | $125.83 | $123.55 | $125.83 | $117.72 | 5,229 |
| 2018-07-23 | $123.86 | $124.39 | $123.86 | $124.13 | $116.13 | 3,155 |
| 2018-07-20 | $123.12 | $123.14 | $122.26 | $123.14 | $115.20 | 3,205 |
| 2018-07-19 | $124.04 | $124.25 | $123.68 | $124.25 | $116.24 | 3,919 |
| 2018-07-18 | $127.69 | $128.11 | $127.06 | $128.11 | $119.85 | 2,743 |
| 2018-07-17 | $125.50 | $126.57 | $125.50 | $126.57 | $118.41 | 3,248 |
| 2018-07-16 | $126.87 | $126.87 | $125.07 | $125.75 | $117.64 | 5,699 |
| 2018-07-13 | $126.26 | $126.26 | $125.74 | $126.25 | $118.11 | 2,305 |
| 2018-07-12 | $125.52 | $126.04 | $125.50 | $125.57 | $117.47 | 3,372 |
| 2018-07-11 | $126.62 | $127.16 | $124.04 | $124.04 | $116.04 | 5,404 |
| 2018-07-10 | $125.57 | $125.79 | $124.76 | $125.78 | $117.67 | 3,281 |
| 2018-07-09 | $124.87 | $124.87 | $123.62 | $124.42 | $116.40 | 4,671 |
| 2018-07-06 | $121.39 | $121.39 | $121.39 | $121.39 | $113.56 | 1,744 |
| 2018-07-05 | $119.14 | $120.00 | $118.39 | $120.00 | $112.26 | 2,931 |
| 2018-07-03 | $117.03 | $118.21 | $117.03 | $118.21 | $110.59 | 1,728 |
| 2018-07-02 | $118.11 | $118.85 | $116.84 | $118.83 | $111.17 | 8,822 |
| 2018-06-29 | $120.95 | $121.88 | $120.95 | $121.17 | $113.36 | 3,959 |
| 2018-06-28 | $117.09 | $118.24 | $116.50 | $117.60 | $110.01 | 36,066 |
| 2018-06-27 | $119.85 | $120.31 | $117.47 | $117.47 | $109.90 | 8,801 |
| 2018-06-26 | $118.92 | $119.60 | $117.48 | $119.60 | $111.89 | 7,398 |
| 2018-06-25 | $119.46 | $120.16 | $117.70 | $117.70 | $110.11 | 3,260 |
| 2018-06-22 | $121.41 | $121.81 | $120.27 | $120.80 | $113.01 | 4,040 |
| 2018-06-21 | $121.20 | $121.20 | $120.62 | $120.88 | $113.09 | 3,102 |
| 2018-06-20 | $123.22 | $123.90 | $122.91 | $123.59 | $115.62 | 5,222 |
| 2018-06-19 | $120.37 | $122.53 | $119.94 | $122.29 | $114.41 | 10,172 |
| 2018-06-18 | $126.84 | $127.98 | $126.57 | $127.98 | $119.73 | 5,323 |
| 2018-06-15 | $129.33 | $129.33 | $127.70 | $128.90 | $120.59 | 9,250 |
| 2018-06-14 | $129.29 | $129.29 | $128.08 | $128.76 | $120.46 | 2,926 |
| 2018-06-13 | $128.30 | $129.21 | $127.06 | $129.21 | $120.88 | 4,713 |
| 2018-06-12 | $128.45 | $128.49 | $127.00 | $128.05 | $119.79 | 12,326 |
| 2018-06-11 | $131.16 | $131.40 | $129.61 | $131.23 | $122.77 | 8,180 |
| 2018-06-08 | $129.54 | $130.41 | $128.47 | $130.39 | $121.98 | 5,187 |
| 2018-06-07 | $131.01 | $131.30 | $130.14 | $130.14 | $121.75 | 3,828 |
| 2018-06-06 | $130.95 | $131.08 | $129.98 | $131.08 | $122.63 | 3,567 |
| 2018-06-05 | $128.90 | $128.90 | $126.41 | $128.90 | $120.59 | 3,563 |
| 2018-06-04 | $127.62 | $128.62 | $126.05 | $128.60 | $120.31 | 42,849 |
| 2018-06-01 | $126.51 | $127.47 | $126.28 | $127.43 | $119.21 | 42,310 |
| 2018-05-31 | $124.00 | $126.40 | $124.00 | $125.92 | $117.80 | 3,338 |
| 2018-05-30 | $123.35 | $123.73 | $123.35 | $123.73 | $115.76 | 4,715 |
| 2018-05-29 | $124.13 | $124.46 | $121.00 | $121.16 | $113.35 | 16,295 |
| 2018-05-25 | $127.13 | $127.13 | $125.11 | $125.11 | $117.04 | 2,379 |
| 2018-05-24 | $126.46 | $126.46 | $125.76 | $125.76 | $117.65 | 2,797 |
| 2018-05-23 | $125.49 | $125.49 | $124.36 | $124.36 | $116.34 | 4,616 |
| 2018-05-22 | $129.39 | $129.49 | $128.20 | $129.49 | $121.14 | 2,926 |
| 2018-05-21 | $127.49 | $128.27 | $127.49 | $127.58 | $119.35 | 1,859 |
| 2018-05-18 | $126.10 | $126.10 | $125.19 | $125.65 | $117.55 | 2,206 |
| 2018-05-17 | $125.35 | $126.15 | $125.35 | $126.07 | $117.94 | 1,723 |
| 2018-05-16 | $124.53 | $125.49 | $124.53 | $125.49 | $117.40 | 2,467 |
| 2018-05-15 | $123.17 | $123.17 | $122.57 | $122.61 | $114.70 | 1,806 |
| 2018-05-14 | $123.47 | $123.47 | $121.78 | $123.41 | $115.45 | 2,219 |
| 2018-05-11 | $122.85 | $122.90 | $122.14 | $122.15 | $114.28 | 1,722 |
| 2018-05-10 | $121.94 | $122.65 | $121.79 | $121.79 | $113.93 | 2,462 |
| 2018-05-09 | $120.28 | $121.45 | $120.20 | $120.20 | $112.45 | 2,122 |
| 2018-05-08 | $118.26 | $118.26 | $117.10 | $117.93 | $110.32 | 2,511 |
| 2018-05-07 | $113.95 | $115.47 | $113.95 | $114.68 | $107.29 | 2,433 |
| 2018-05-04 | $114.67 | $115.30 | $114.16 | $115.30 | $107.87 | 2,361 |
| 2018-05-03 | $113.89 | $113.89 | $112.63 | $113.50 | $106.18 | 3,488 |
| 2018-05-02 | $114.09 | $114.09 | $112.08 | $113.32 | $106.01 | 3,332 |
| 2018-05-01 | $113.00 | $113.00 | $111.89 | $112.79 | $105.52 | 5,257 |
| 2018-04-30 | $113.93 | $114.20 | $113.41 | $113.63 | $106.30 | 2,827 |
| 2018-04-27 | $115.11 | $115.30 | $114.21 | $115.30 | $107.87 | 2,370 |
| 2018-04-26 | $114.66 | $115.73 | $114.66 | $114.72 | $107.32 | 3,479 |
| 2018-04-25 | $115.12 | $115.14 | $113.31 | $114.34 | $106.97 | 5,730 |
| 2018-04-24 | $118.48 | $118.78 | $117.80 | $118.78 | $111.12 | 1,932 |
| 2018-04-23 | $118.12 | $118.12 | $117.16 | $117.16 | $109.61 | 2,095 |
| 2018-04-20 | $117.69 | $118.08 | $116.62 | $117.81 | $110.21 | 4,003 |
| 2018-04-19 | $119.27 | $119.27 | $118.35 | $118.35 | $110.72 | 1,884 |
| 2018-04-18 | $121.20 | $121.20 | $120.38 | $120.39 | $112.63 | 2,761 |
| 2018-04-17 | $120.55 | $121.43 | $119.00 | $120.97 | $113.17 | 4,415 |
| 2018-04-16 | $119.27 | $119.52 | $118.16 | $118.78 | $111.12 | 5,684 |
| 2018-04-13 | $118.40 | $118.40 | $117.62 | $117.82 | $110.22 | 2,635 |
| 2018-04-12 | $116.94 | $117.04 | $116.47 | $116.47 | $108.96 | 2,093 |
| 2018-04-11 | $116.08 | $116.14 | $114.95 | $115.77 | $108.31 | 2,615 |
| 2018-04-10 | $116.09 | $116.70 | $115.84 | $115.84 | $108.37 | 2,406 |
| 2018-04-09 | $113.02 | $114.14 | $113.02 | $113.44 | $106.13 | 4,659 |
| 2018-04-06 | $112.94 | $112.94 | $112.60 | $112.60 | $105.34 | 2,451 |
| 2018-04-05 | $112.60 | $112.80 | $111.85 | $111.85 | $104.63 | 2,437 |
| 2018-04-04 | $108.74 | $110.44 | $108.74 | $109.85 | $102.76 | 6,927 |
| 2018-04-03 | $109.21 | $110.68 | $109.21 | $109.75 | $102.67 | 2,658 |
| 2018-04-02 | $109.34 | $110.43 | $108.79 | $108.80 | $101.79 | 2,703 |
| 2018-03-29 | $111.03 | $111.25 | $110.32 | $110.56 | $103.43 | 5,547 |
| 2018-03-28 | $110.79 | $111.55 | $110.51 | $111.55 | $104.36 | 6,025 |
| 2018-03-27 | $111.89 | $112.01 | $108.39 | $108.39 | $101.40 | 7,936 |
| 2018-03-26 | $109.72 | $110.86 | $109.72 | $110.86 | $103.71 | 2,649 |
| 2018-03-23 | $109.80 | $110.21 | $108.38 | $108.40 | $101.41 | 3,149 |
| 2018-03-22 | $109.71 | $109.91 | $108.64 | $109.20 | $102.16 | 4,687 |
| 2018-03-21 | $111.58 | $112.55 | $111.50 | $112.00 | $104.77 | 4,233 |
| 2018-03-20 | $112.58 | $113.35 | $111.32 | $113.35 | $106.04 | 5,150 |
| 2018-03-19 | $113.33 | $113.40 | $112.37 | $112.81 | $105.54 | 4,107 |
| 2018-03-16 | $112.45 | $113.30 | $112.26 | $113.22 | $105.92 | 3,103 |
| 2018-03-15 | $112.73 | $114.31 | $112.73 | $113.68 | $106.35 | 10,428 |
| 2018-03-14 | $113.09 | $113.15 | $112.34 | $113.00 | $105.72 | 43,216 |
| 2018-03-13 | $114.45 | $114.47 | $112.40 | $112.40 | $105.15 | 188,002 |
| 2018-03-12 | $113.63 | $113.63 | $112.13 | $112.51 | $105.26 | 3,644 |
| 2018-03-09 | $112.81 | $112.83 | $112.56 | $112.56 | $105.30 | 2,699 |
| 2018-03-08 | $108.63 | $109.25 | $108.63 | $109.25 | $102.21 | 2,203 |
| 2018-03-07 | $107.81 | $108.55 | $107.73 | $107.73 | $100.78 | 5,289 |
| 2018-03-06 | $108.33 | $109.24 | $107.83 | $109.24 | $102.20 | 3,285 |
| 2018-03-05 | $112.69 | $115.30 | $112.69 | $115.20 | $107.77 | 4,170 |
| 2018-03-02 | $111.95 | $112.75 | $111.22 | $112.75 | $105.48 | 3,284 |
| 2018-03-01 | $115.48 | $115.48 | $112.13 | $112.50 | $105.25 | 7,038 |
| 2018-02-28 | $118.80 | $119.23 | $118.37 | $119.23 | $111.54 | 4,313 |
| 2018-02-27 | $118.98 | $119.35 | $118.55 | $119.22 | $111.53 | 2,473 |
| 2018-02-26 | $117.89 | $118.15 | $117.58 | $118.15 | $110.53 | 2,999 |
| 2018-02-23 | $116.50 | $117.00 | $114.99 | $114.99 | $107.58 | 4,331 |
| 2018-02-22 | $116.60 | $116.62 | $115.59 | $116.60 | $109.08 | 3,686 |
| 2018-02-21 | $117.67 | $118.48 | $116.97 | $116.97 | $109.43 | 2,507 |
| 2018-02-20 | $116.66 | $118.01 | $116.51 | $116.77 | $109.24 | 8,181 |
| 2018-02-16 | $115.79 | $116.00 | $114.50 | $114.50 | $107.12 | 5,884 |
| 2018-02-15 | $114.92 | $116.33 | $114.66 | $116.33 | $108.83 | 2,914 |
| 2018-02-14 | $110.59 | $114.81 | $110.59 | $113.79 | $106.45 | 3,330 |
| 2018-02-13 | $113.50 | $113.50 | $112.69 | $113.17 | $105.87 | 8,071 |
| 2018-02-12 | $112.47 | $113.55 | $112.47 | $112.75 | $105.48 | 21,732 |
| 2018-02-09 | $109.00 | $110.75 | $105.99 | $110.75 | $103.61 | 35,117 |
| 2018-02-08 | $109.18 | $110.10 | $108.75 | $109.50 | $102.44 | 3,950 |
| 2018-02-07 | $114.38 | $117.67 | $114.00 | $117.67 | $110.08 | 5,269 |
| 2018-02-06 | $113.39 | $117.04 | $113.39 | $117.04 | $109.49 | 5,166 |
| 2018-02-05 | $115.50 | $116.40 | $110.75 | $113.50 | $106.18 | 4,161 |
| 2018-02-02 | $118.78 | $118.78 | $116.10 | $116.98 | $109.44 | 4,697 |
| 2018-02-01 | $119.84 | $121.16 | $119.27 | $120.22 | $112.47 | 4,126 |
| 2018-01-31 | $121.65 | $121.75 | $119.99 | $120.75 | $112.97 | 5,453 |
| 2018-01-30 | $120.61 | $121.65 | $120.61 | $121.65 | $113.81 | 3,389 |
| 2018-01-29 | $122.20 | $122.65 | $120.41 | $120.42 | $112.66 | 9,597 |
| 2018-01-26 | $122.72 | $122.72 | $120.52 | $122.55 | $114.65 | 6,729 |
| 2018-01-25 | $120.20 | $120.20 | $119.00 | $119.50 | $111.80 | 4,427 |
| 2018-01-24 | $121.73 | $121.73 | $119.51 | $120.62 | $112.84 | 3,099 |
| 2018-01-23 | $121.77 | $122.20 | $121.12 | $122.20 | $114.32 | 3,888 |
| 2018-01-22 | $120.65 | $120.70 | $119.90 | $120.66 | $112.88 | 6,050 |
| 2018-01-19 | $119.85 | $120.23 | $119.85 | $120.09 | $112.34 | 2,808 |
| 2018-01-18 | $119.66 | $120.67 | $119.66 | $120.51 | $112.74 | 3,961 |
| 2018-01-17 | $120.27 | $121.32 | $120.27 | $121.01 | $112.96 | 10,642 |
| 2018-01-16 | $118.86 | $119.91 | $117.29 | $119.91 | $111.94 | 4,251 |
| 2018-01-12 | $116.15 | $116.75 | $115.78 | $115.78 | $108.08 | 3,898 |
| 2018-01-11 | $113.64 | $114.15 | $112.85 | $112.85 | $105.35 | 4,483 |
| 2018-01-10 | $111.40 | $112.45 | $111.14 | $111.62 | $104.20 | 4,033 |
| 2018-01-09 | $111.26 | $112.69 | $111.26 | $112.69 | $105.20 | 5,230 |
| 2018-01-08 | $110.92 | $111.26 | $110.09 | $110.65 | $103.29 | 3,258 |
| 2018-01-05 | $110.05 | $111.05 | $109.39 | $111.05 | $103.67 | 4,789 |
| 2018-01-04 | $111.00 | $111.00 | $110.50 | $111.00 | $103.62 | 3,926 |
| 2018-01-03 | $109.00 | $109.96 | $108.55 | $109.41 | $102.14 | 3,999 |
| 2018-01-02 | $107.68 | $108.62 | $107.46 | $108.26 | $101.06 | 6,945 |
| 2017-12-29 | $108.00 | $109.00 | $108.00 | $108.81 | $101.57 | 1,719 |
| 2017-12-28 | $107.07 | $107.58 | $106.31 | $107.33 | $100.19 | 4,447 |
| 2017-12-27 | $105.97 | $107.00 | $105.24 | $105.24 | $98.24 | 3,762 |
| 2017-12-26 | $105.27 | $106.31 | $105.27 | $106.31 | $99.24 | 1,927 |
| 2017-12-22 | $106.10 | $106.10 | $104.23 | $105.60 | $98.58 | 2,705 |
| 2017-12-21 | $107.23 | $107.30 | $106.07 | $107.30 | $100.17 | 2,712 |
| 2017-12-20 | $106.60 | $107.13 | $106.60 | $107.13 | $100.01 | 2,322 |
| 2017-12-19 | $105.37 | $106.00 | $104.23 | $106.00 | $98.95 | 3,955 |
| 2017-12-18 | $104.46 | $106.15 | $104.46 | $106.15 | $99.09 | 2,941 |
| 2017-12-15 | $102.60 | $102.75 | $101.61 | $102.75 | $95.92 | 2,791 |
| 2017-12-14 | $105.25 | $105.25 | $103.38 | $105.05 | $98.07 | 3,101 |
| 2017-12-13 | $106.66 | $106.66 | $104.95 | $105.95 | $98.91 | 2,820 |
| 2017-12-12 | $110.25 | $112.65 | $110.25 | $112.41 | $104.94 | 19,428 |
| 2017-12-11 | $107.15 | $109.70 | $107.15 | $109.70 | $102.41 | 1,836 |
| 2017-12-08 | $108.36 | $108.40 | $108.36 | $108.39 | $101.18 | 1,949 |
| 2017-12-07 | $108.32 | $108.32 | $106.84 | $108.00 | $100.82 | 4,637 |
| 2017-12-06 | $106.84 | $106.84 | $105.90 | $106.26 | $99.20 | 2,404 |
| 2017-12-05 | $106.13 | $107.26 | $106.00 | $106.00 | $98.95 | 3,249 |
| 2017-12-04 | $107.21 | $107.21 | $105.75 | $105.75 | $98.71 | 3,677 |
| 2017-12-01 | $105.27 | $105.47 | $104.54 | $104.54 | $97.58 | 2,876 |
| 2017-11-30 | $103.85 | $104.18 | $103.58 | $103.58 | $96.69 | 4,409 |
| 2017-11-29 | $105.48 | $105.65 | $104.67 | $104.93 | $97.95 | 3,526 |
| 2017-11-28 | $103.41 | $103.41 | $103.41 | $103.41 | $96.53 | 1,316 |
| 2017-11-27 | $103.11 | $103.41 | $103.11 | $103.41 | $96.53 | 1,846 |
| 2017-11-24 | $104.25 | $104.45 | $104.25 | $104.45 | $97.51 | 2,020 |
| 2017-11-22 | $102.09 | $102.85 | $102.05 | $102.05 | $95.27 | 2,158 |
| 2017-11-21 | $104.38 | $104.38 | $102.47 | $102.47 | $95.66 | 1,898 |
| 2017-11-20 | $103.13 | $104.24 | $102.55 | $104.24 | $97.31 | 2,848 |
| 2017-11-17 | $101.12 | $102.54 | $101.12 | $102.10 | $95.31 | 4,636 |
| 2017-11-16 | $100.00 | $101.90 | $100.00 | $100.27 | $93.60 | 3,875 |
| 2017-11-15 | $99.46 | $100.97 | $99.45 | $100.97 | $94.26 | 3,697 |
| 2017-11-14 | $99.75 | $101.51 | $99.75 | $100.19 | $93.53 | 3,463 |
| 2017-11-13 | $100.50 | $100.95 | $99.41 | $100.21 | $93.54 | 12,290 |
| 2017-11-10 | $101.43 | $102.43 | $101.43 | $102.43 | $95.62 | 1,705 |
| 2017-11-09 | $102.15 | $102.15 | $102.15 | $102.15 | $95.35 | 1,414 |
| 2017-11-08 | $104.25 | $104.80 | $104.12 | $104.80 | $97.83 | 2,002 |
| 2017-11-07 | $104.10 | $104.10 | $102.32 | $103.24 | $96.37 | 2,322 |
| 2017-11-06 | $104.82 | $104.82 | $104.25 | $104.25 | $97.32 | 4,121 |
| 2017-11-03 | $104.43 | $105.15 | $104.21 | $105.15 | $98.16 | 1,834 |
| 2017-11-02 | $103.00 | $103.00 | $101.02 | $101.11 | $94.39 | 2,315 |
| 2017-11-01 | $103.75 | $104.50 | $102.98 | $103.70 | $96.81 | 2,387 |
| 2017-10-31 | $102.57 | $104.60 | $102.57 | $102.75 | $95.92 | 1,943 |
| 2017-10-30 | $104.60 | $104.60 | $103.60 | $104.45 | $97.51 | 2,265 |
| 2017-10-27 | $103.60 | $103.60 | $101.83 | $101.83 | $95.06 | 2,996 |
| 2017-10-26 | $102.77 | $104.40 | $102.77 | $104.32 | $97.38 | 4,796 |
| 2017-10-25 | $103.66 | $103.66 | $103.34 | $103.66 | $96.77 | 2,555 |
| 2017-10-24 | $101.62 | $101.62 | $101.62 | $101.62 | $94.86 | 1,927 |
| 2017-10-23 | $100.84 | $101.15 | $100.10 | $101.15 | $94.42 | 2,722 |
| 2017-10-20 | $100.77 | $100.77 | $100.11 | $100.11 | $93.45 | 2,366 |
| 2017-10-19 | $101.57 | $101.57 | $99.43 | $100.93 | $94.22 | 1,785 |
| 2017-10-18 | $99.35 | $100.25 | $99.01 | $99.02 | $92.44 | 1,959 |
| 2017-10-17 | $99.50 | $99.50 | $99.19 | $99.49 | $92.88 | 3,367 |
| 2017-10-16 | $100.84 | $100.84 | $99.97 | $100.20 | $93.53 | 2,154 |
| 2017-10-13 | $100.19 | $100.75 | $99.10 | $100.74 | $94.04 | 2,125 |
| 2017-10-12 | $99.37 | $100.05 | $99.14 | $100.05 | $93.40 | 2,488 |
| 2017-10-11 | $99.08 | $99.84 | $99.08 | $99.84 | $93.20 | 3,974 |
| 2017-10-10 | $98.35 | $99.45 | $98.34 | $99.13 | $92.53 | 21,983 |
| 2017-10-09 | $98.32 | $98.60 | $98.06 | $98.23 | $91.70 | 2,335 |
| 2017-10-06 | $96.89 | $97.90 | $96.89 | $97.90 | $91.39 | 4,699 |
| 2017-10-05 | $97.68 | $97.68 | $97.68 | $97.68 | $91.18 | 1,733 |
| 2017-10-04 | $99.25 | $99.35 | $97.53 | $99.35 | $92.74 | 1,846 |
| 2017-10-03 | $98.72 | $99.57 | $98.72 | $99.57 | $92.95 | 1,924 |
| 2017-10-02 | $96.56 | $96.56 | $96.56 | $96.56 | $90.14 | 1,690 |
| 2017-09-29 | $98.18 | $98.49 | $96.45 | $96.45 | $90.04 | 4,020 |
| 2017-09-28 | $98.36 | $98.53 | $98.35 | $98.53 | $91.98 | 2,875 |
| 2017-09-27 | $95.50 | $95.50 | $94.49 | $94.54 | $88.25 | 2,878 |
| 2017-09-26 | $96.30 | $96.30 | $95.55 | $95.65 | $89.29 | 7,223 |
| 2017-09-25 | $96.25 | $96.66 | $95.66 | $96.49 | $90.07 | 2,593 |
| 2017-09-22 | $97.15 | $98.10 | $96.50 | $98.10 | $91.58 | 3,503 |
| 2017-09-21 | $97.87 | $98.35 | $97.87 | $98.35 | $91.81 | 1,869 |
| 2017-09-20 | $97.22 | $97.71 | $96.32 | $97.71 | $91.21 | 3,382 |
| 2017-09-19 | $96.65 | $98.10 | $96.65 | $98.10 | $91.58 | 4,572 |
| 2017-09-18 | $97.35 | $97.35 | $97.35 | $97.35 | $90.88 | 1,274 |
| 2017-09-15 | $95.02 | $96.00 | $95.02 | $95.61 | $89.25 | 5,283 |
| 2017-09-14 | $95.67 | $95.71 | $93.50 | $95.71 | $89.35 | 2,248 |
| 2017-09-13 | $93.81 | $94.88 | $93.50 | $93.50 | $87.28 | 2,436 |
| 2017-09-12 | $95.25 | $95.25 | $93.81 | $93.81 | $87.57 | 4,747 |
| 2017-09-11 | $90.00 | $90.25 | $89.17 | $90.25 | $84.25 | 4,221 |
| 2017-09-08 | $89.68 | $90.50 | $89.37 | $89.37 | $83.43 | 2,450 |
| 2017-09-07 | $89.33 | $90.00 | $89.33 | $90.00 | $84.02 | 1,930 |
| 2017-09-06 | $88.04 | $88.20 | $87.89 | $88.20 | $82.34 | 2,467 |
| 2017-09-05 | $89.33 | $89.33 | $88.32 | $88.93 | $83.02 | 2,813 |
| 2017-09-01 | $88.08 | $89.24 | $88.08 | $89.24 | $83.30 | 2,623 |
| 2017-08-31 | $87.72 | $87.72 | $85.46 | $85.72 | $80.02 | 4,763 |
| 2017-08-30 | $86.70 | $87.85 | $86.07 | $86.74 | $80.97 | 3,833 |
| 2017-08-29 | $82.50 | $84.35 | $82.50 | $83.62 | $78.06 | 2,309 |
| 2017-08-28 | $82.73 | $83.70 | $82.73 | $83.01 | $77.49 | 11,891 |
| 2017-08-25 | $83.02 | $83.66 | $81.87 | $82.69 | $77.19 | 3,318 |
| 2017-08-24 | $83.51 | $83.51 | $82.07 | $82.07 | $76.61 | 39,606 |
| 2017-08-23 | $81.32 | $82.92 | $81.32 | $81.46 | $76.04 | 2,626 |
| 2017-08-22 | $82.74 | $83.18 | $81.64 | $82.59 | $77.09 | 2,740 |
| 2017-08-21 | $81.00 | $82.50 | $81.00 | $82.50 | $77.01 | 2,322 |
| 2017-08-18 | $81.68 | $82.41 | $81.51 | $82.41 | $76.93 | 7,368 |
| 2017-08-17 | $83.08 | $83.12 | $83.08 | $83.12 | $77.59 | 2,470 |
| 2017-08-16 | $81.95 | $83.45 | $81.91 | $83.45 | $77.90 | 3,953 |
| 2017-08-15 | $82.71 | $83.06 | $82.71 | $83.06 | $76.45 | 2,832 |
| 2017-08-14 | $82.64 | $82.64 | $81.84 | $82.55 | $75.98 | 5,025 |
| 2017-08-11 | $81.90 | $82.32 | $81.90 | $81.91 | $75.40 | 5,269 |
| 2017-08-10 | $82.99 | $82.99 | $82.06 | $82.48 | $75.92 | 1,751 |
| 2017-08-09 | $85.26 | $85.62 | $85.26 | $85.62 | $78.81 | 1,990 |
| 2017-08-08 | $87.14 | $87.33 | $87.14 | $87.14 | $80.21 | 2,516 |
| 2017-08-07 | $87.76 | $87.80 | $87.76 | $87.80 | $80.82 | 1,912 |
| 2017-08-04 | $85.60 | $85.60 | $85.60 | $85.60 | $78.79 | 1,329 |
| 2017-08-03 | $85.63 | $85.78 | $85.63 | $85.78 | $78.96 | 1,928 |
| 2017-08-02 | $87.04 | $87.04 | $85.32 | $85.32 | $78.53 | 2,333 |
| 2017-08-01 | $88.50 | $88.50 | $87.19 | $88.48 | $81.44 | 1,648 |
| 2017-07-31 | $86.05 | $86.24 | $85.45 | $86.16 | $79.31 | 3,135 |
| 2017-07-28 | $86.09 | $86.50 | $85.10 | $85.10 | $78.33 | 13,890 |
| 2017-07-27 | $88.41 | $88.41 | $86.20 | $86.28 | $79.42 | 25,068 |
| 2017-07-26 | $86.46 | $88.89 | $86.15 | $88.89 | $81.82 | 52,829 |
| 2017-07-25 | $88.38 | $88.38 | $87.03 | $87.03 | $80.11 | 3,026 |
| 2017-07-24 | $88.76 | $88.99 | $87.03 | $88.42 | $81.39 | 3,191 |
| 2017-07-21 | $87.53 | $88.17 | $87.53 | $88.17 | $81.16 | 1,644 |
| 2017-07-20 | $89.53 | $90.25 | $89.53 | $90.25 | $83.07 | 1,956 |
| 2017-07-19 | $87.98 | $87.98 | $87.50 | $87.80 | $80.82 | 4,427 |
| 2017-07-18 | $85.99 | $86.41 | $85.99 | $86.41 | $79.54 | 1,552 |
| 2017-07-17 | $86.37 | $86.53 | $86.11 | $86.15 | $79.30 | 2,034 |
| 2017-07-14 | $83.21 | $84.33 | $83.21 | $84.33 | $77.62 | 1,603 |
| 2017-07-13 | $83.02 | $83.70 | $82.33 | $83.70 | $77.04 | 1,858 |
| 2017-07-12 | $80.77 | $82.02 | $80.46 | $81.40 | $74.93 | 5,607 |
| 2017-07-11 | $80.63 | $81.04 | $80.63 | $81.00 | $74.56 | 2,197 |
| 2017-07-10 | $80.70 | $82.41 | $80.70 | $82.41 | $75.86 | 3,320 |
| 2017-07-07 | $79.64 | $80.78 | $79.64 | $80.70 | $74.28 | 2,475 |
| 2017-07-06 | $81.53 | $81.59 | $81.39 | $81.39 | $74.91 | 4,352 |
| 2017-07-05 | $82.95 | $83.67 | $82.95 | $83.67 | $77.02 | 4,783 |
| 2017-07-03 | $81.94 | $83.54 | $81.94 | $82.59 | $76.02 | 5,321 |
| 2017-06-30 | $82.55 | $84.10 | $82.55 | $83.35 | $76.72 | 2,706 |
| 2017-06-29 | $83.39 | $83.54 | $82.38 | $82.40 | $75.85 | 5,216 |
| 2017-06-28 | $81.44 | $83.57 | $81.44 | $83.56 | $76.91 | 6,957 |
| 2017-06-27 | $80.19 | $81.62 | $80.19 | $80.86 | $74.43 | 2,052 |
| 2017-06-26 | $81.95 | $83.14 | $81.95 | $82.50 | $75.93 | 1,800 |
| 2017-06-23 | $82.98 | $83.67 | $82.11 | $82.13 | $75.60 | 2,123 |
| 2017-06-22 | $80.57 | $81.42 | $79.90 | $81.27 | $74.81 | 3,173 |
| 2017-06-21 | $80.81 | $80.81 | $80.22 | $80.65 | $74.24 | 19,759 |
| 2017-06-20 | $82.16 | $82.22 | $81.69 | $82.15 | $75.62 | 6,401 |
| 2017-06-19 | $82.84 | $84.32 | $82.84 | $83.05 | $76.45 | 5,005 |
| 2017-06-16 | $82.20 | $82.58 | $82.20 | $82.20 | $75.66 | 4,735 |
| 2017-06-15 | $81.94 | $82.14 | $80.61 | $82.14 | $75.61 | 2,922 |
| 2017-06-14 | $81.70 | $82.20 | $80.66 | $80.67 | $74.25 | 6,170 |
| 2017-06-13 | $81.30 | $83.02 | $81.30 | $82.80 | $76.22 | 5,935 |
| 2017-06-12 | $84.33 | $84.88 | $83.59 | $84.88 | $78.13 | 2,271 |
| 2017-06-09 | $84.50 | $84.86 | $83.68 | $83.68 | $77.03 | 3,673 |
| 2017-06-08 | $85.06 | $86.04 | $85.06 | $86.00 | $79.16 | 1,907 |
| 2017-06-07 | $83.86 | $84.06 | $82.30 | $84.06 | $77.38 | 3,594 |
| 2017-06-06 | $81.41 | $82.76 | $81.41 | $82.76 | $76.17 | 5,094 |
| 2017-06-05 | $83.80 | $83.80 | $83.36 | $83.46 | $76.82 | 3,611 |
| 2017-06-02 | $83.93 | $84.36 | $83.93 | $84.36 | $77.65 | 3,216 |
| 2017-06-01 | $83.03 | $83.91 | $83.01 | $83.91 | $77.24 | 5,938 |
| 2017-05-31 | $82.65 | $82.65 | $81.57 | $81.57 | $75.08 | 3,907 |
| 2017-05-30 | $82.29 | $82.29 | $80.96 | $81.46 | $74.98 | 3,503 |
| 2017-05-26 | $81.35 | $81.62 | $80.91 | $81.47 | $74.99 | 2,403 |
| 2017-05-25 | $82.03 | $82.07 | $81.40 | $81.40 | $74.93 | 4,115 |
| 2017-05-24 | $82.39 | $82.39 | $81.73 | $82.39 | $75.84 | 2,167 |
| 2017-05-23 | $82.80 | $83.10 | $81.85 | $82.18 | $75.64 | 4,701 |
| 2017-05-22 | $82.80 | $83.30 | $82.11 | $83.00 | $76.40 | 17,605 |
| 2017-05-19 | $82.16 | $83.42 | $82.16 | $83.34 | $76.71 | 5,830 |
| 2017-05-18 | $80.40 | $81.37 | $80.37 | $80.81 | $74.38 | 5,393 |
| 2017-05-17 | $81.88 | $82.55 | $81.00 | $81.69 | $75.19 | 4,006 |
| 2017-05-16 | $84.68 | $85.08 | $84.68 | $85.07 | $78.30 | 1,919 |
| 2017-05-15 | $83.64 | $84.92 | $82.75 | $82.75 | $76.17 | 3,033 |
| 2017-05-12 | $82.68 | $83.99 | $81.40 | $82.60 | $76.03 | 1,811 |
| 2017-05-11 | $85.02 | $85.26 | $83.39 | $85.26 | $78.48 | 2,101 |
| 2017-05-10 | $83.97 | $83.97 | $83.97 | $83.97 | $77.29 | 1,511 |
| 2017-05-09 | $84.46 | $84.79 | $83.91 | $83.97 | $77.29 | 3,631 |
| 2017-05-08 | $83.87 | $83.87 | $83.86 | $83.87 | $77.20 | 1,727 |
| 2017-05-05 | $84.43 | $84.86 | $84.09 | $84.86 | $78.11 | 2,866 |
| 2017-05-04 | $82.44 | $83.04 | $82.38 | $82.38 | $75.83 | 2,136 |
| 2017-05-03 | $81.99 | $82.06 | $81.02 | $82.06 | $75.53 | 4,425 |
| 2017-05-02 | $84.47 | $84.47 | $84.47 | $84.47 | $77.75 | 1,835 |
| 2017-05-01 | $85.67 | $86.03 | $85.20 | $85.20 | $78.42 | 1,835 |
| 2017-04-28 | $85.07 | $85.71 | $84.73 | $85.67 | $78.86 | 3,100 |
| 2017-04-27 | $85.40 | $85.51 | $85.40 | $85.42 | $78.63 | 2,245 |
| 2017-04-26 | $86.25 | $86.55 | $86.25 | $86.51 | $79.63 | 2,388 |
| 2017-04-25 | $85.20 | $85.88 | $85.20 | $85.71 | $78.89 | 2,070 |
| 2017-04-24 | $83.63 | $84.36 | $83.47 | $83.81 | $77.14 | 4,792 |
| 2017-04-21 | $81.08 | $82.78 | $81.08 | $82.78 | $76.20 | 2,769 |
| 2017-04-20 | $81.74 | $82.23 | $81.58 | $82.23 | $75.69 | 2,261 |
| 2017-04-19 | $84.06 | $84.06 | $83.49 | $84.00 | $77.32 | 2,297 |
| 2017-04-18 | $82.60 | $83.12 | $82.20 | $83.12 | $76.51 | 5,910 |
| 2017-04-17 | $85.00 | $85.00 | $85.00 | $85.00 | $78.24 | 1,844 |
| 2017-04-13 | $83.56 | $84.42 | $83.56 | $84.00 | $77.32 | 5,204 |
| 2017-04-12 | $84.80 | $85.33 | $84.80 | $85.33 | $78.54 | 3,904 |
| 2017-04-11 | $84.89 | $85.31 | $84.50 | $85.17 | $78.40 | 5,081 |
| 2017-04-10 | $84.42 | $84.89 | $84.42 | $84.85 | $78.10 | 7,451 |
| 2017-04-07 | $84.50 | $85.08 | $84.50 | $84.64 | $77.91 | 3,864 |
| 2017-04-06 | $84.73 | $84.84 | $84.73 | $84.84 | $78.09 | 3,135 |
| 2017-04-05 | $85.64 | $85.64 | $84.88 | $84.88 | $78.13 | 2,205 |
| 2017-04-04 | $82.69 | $84.64 | $82.69 | $83.64 | $76.99 | 6,169 |
| 2017-04-03 | $83.85 | $83.85 | $82.65 | $82.65 | $76.08 | 2,707 |
| 2017-03-31 | $83.11 | $84.75 | $83.11 | $83.92 | $77.25 | 5,375 |
| 2017-03-30 | $84.72 | $85.40 | $84.65 | $85.03 | $78.27 | 2,625 |
| 2017-03-29 | $82.42 | $82.42 | $82.06 | $82.34 | $75.79 | 4,279 |
| 2017-03-28 | $81.62 | $81.62 | $81.23 | $81.27 | $74.81 | 3,143 |
| 2017-03-27 | $80.97 | $81.55 | $79.63 | $81.44 | $74.96 | 2,256 |
| 2017-03-24 | $82.15 | $82.15 | $82.15 | $82.15 | $75.62 | 1,781 |
| 2017-03-23 | $82.52 | $83.67 | $82.52 | $83.44 | $76.80 | 3,058 |
| 2017-03-22 | $80.72 | $81.61 | $80.72 | $81.54 | $75.05 | 4,034 |
| 2017-03-21 | $83.29 | $83.29 | $82.60 | $82.90 | $76.31 | 2,482 |
| 2017-03-20 | $84.58 | $84.58 | $83.51 | $83.51 | $76.87 | 4,347 |
| 2017-03-17 | $84.53 | $84.82 | $84.53 | $84.82 | $78.07 | 1,844 |
| 2017-03-16 | $85.65 | $85.65 | $84.59 | $85.06 | $78.30 | 3,384 |
| 2017-03-15 | $84.22 | $84.83 | $83.96 | $84.38 | $77.67 | 4,366 |
| 2017-03-14 | $84.35 | $84.35 | $83.32 | $83.40 | $76.77 | 3,736 |
| 2017-03-13 | $83.49 | $84.79 | $83.18 | $84.08 | $77.39 | 5,804 |
| 2017-03-10 | $82.23 | $82.97 | $81.46 | $82.97 | $76.37 | 3,577 |
| 2017-03-09 | $82.25 | $82.25 | $80.94 | $81.91 | $75.40 | 8,913 |
| 2017-03-08 | $83.56 | $83.56 | $82.81 | $83.52 | $76.88 | 4,729 |
| 2017-03-07 | $82.63 | $84.20 | $82.63 | $83.97 | $77.29 | 10,060 |
| 2017-03-06 | $85.53 | $86.89 | $85.53 | $86.55 | $79.67 | 3,779 |
| 2017-03-03 | $85.09 | $85.11 | $84.53 | $85.06 | $78.30 | 3,552 |
| 2017-03-02 | $86.08 | $86.19 | $86.08 | $86.19 | $79.34 | 2,098 |
| 2017-03-01 | $86.45 | $87.66 | $86.10 | $86.10 | $79.25 | 8,005 |
| 2017-02-28 | $82.38 | $82.69 | $81.90 | $82.05 | $75.52 | 9,765 |
| 2017-02-27 | $82.58 | $82.82 | $82.58 | $82.82 | $76.23 | 2,335 |
| 2017-02-24 | $81.36 | $83.26 | $81.34 | $82.32 | $75.77 | 2,463 |
| 2017-02-23 | $85.95 | $85.95 | $84.75 | $84.77 | $78.03 | 3,968 |
| 2017-02-22 | $86.77 | $86.77 | $85.56 | $85.56 | $78.76 | 2,221 |
| 2017-02-21 | $85.44 | $86.66 | $85.44 | $86.02 | $79.18 | 3,691 |
| 2017-02-17 | $84.95 | $85.45 | $84.62 | $84.62 | $77.89 | 3,659 |
| 2017-02-16 | $86.21 | $86.23 | $84.99 | $85.52 | $78.72 | 2,240 |
| 2017-02-15 | $85.14 | $85.95 | $85.14 | $85.95 | $79.11 | 3,436 |
| 2017-02-14 | $83.32 | $83.73 | $83.18 | $83.18 | $76.57 | 3,461 |
| 2017-02-13 | $83.67 | $84.03 | $83.09 | $84.03 | $77.35 | 4,694 |
| 2017-02-10 | $82.70 | $83.03 | $82.68 | $83.03 | $76.43 | 2,287 |
| 2017-02-09 | $81.92 | $82.60 | $81.90 | $82.60 | $76.03 | 2,045 |
| 2017-02-08 | $81.44 | $82.42 | $81.44 | $82.42 | $75.64 | 2,467 |
| 2017-02-07 | $81.63 | $83.00 | $80.66 | $82.67 | $75.87 | 4,649 |
| 2017-02-06 | $83.29 | $83.29 | $82.10 | $82.10 | $75.34 | 2,415 |
| 2017-02-03 | $80.20 | $81.87 | $80.20 | $81.49 | $74.78 | 2,966 |
| 2017-02-02 | $82.56 | $82.56 | $81.45 | $81.73 | $75.00 | 4,630 |
| 2017-02-01 | $82.50 | $84.20 | $81.71 | $82.75 | $75.94 | 32,379 |
| 2017-01-31 | $81.85 | $82.45 | $80.16 | $81.33 | $74.63 | 8,249 |
| 2017-01-30 | $81.50 | $81.50 | $80.28 | $80.38 | $73.76 | 4,578 |
| 2017-01-27 | $81.50 | $82.50 | $81.50 | $82.50 | $75.71 | 4,325 |
| 2017-01-26 | $83.81 | $83.94 | $82.76 | $83.30 | $76.44 | 221,902 |
| 2017-01-25 | $80.97 | $81.70 | $80.76 | $81.45 | $74.75 | 23,500 |
| 2017-01-24 | $78.87 | $79.90 | $76.64 | $79.48 | $72.94 | 6,435 |
| 2017-01-23 | $78.35 | $79.68 | $78.09 | $79.48 | $72.94 | 4,041 |
| 2017-01-20 | $76.58 | $79.30 | $76.58 | $79.30 | $72.77 | 2,909 |
| 2017-01-19 | $77.00 | $78.86 | $77.00 | $78.86 | $72.37 | 3,656 |
| 2017-01-18 | $79.28 | $79.65 | $77.87 | $77.87 | $71.46 | 4,653 |
| 2017-01-17 | $79.37 | $79.37 | $78.45 | $79.12 | $72.41 | 4,789 |
| 2017-01-13 | $77.25 | $78.36 | $77.25 | $78.02 | $71.41 | 2,759 |
| 2017-01-12 | $79.27 | $79.48 | $77.93 | $78.57 | $71.91 | 7,028 |
| 2017-01-11 | $78.92 | $79.86 | $78.46 | $79.71 | $72.95 | 5,025 |
| 2017-01-10 | $78.36 | $78.90 | $77.88 | $78.83 | $72.15 | 4,415 |
| 2017-01-09 | $77.45 | $78.45 | $77.11 | $77.98 | $71.37 | 8,308 |
| 2017-01-06 | $79.25 | $79.44 | $78.55 | $78.96 | $72.27 | 3,946 |
| 2017-01-05 | $80.02 | $80.25 | $79.74 | $80.25 | $73.45 | 3,241 |
| 2017-01-04 | $78.64 | $79.15 | $78.64 | $79.08 | $72.38 | 2,519 |
| 2017-01-03 | $79.35 | $79.35 | $78.70 | $78.74 | $72.07 | 3,374 |
| 2016-12-30 | $77.60 | $79.40 | $77.60 | $79.40 | $72.67 | 2,090 |
| 2016-12-29 | $77.53 | $77.68 | $77.41 | $77.60 | $71.02 | 11,243 |
| 2016-12-28 | $79.18 | $79.61 | $78.89 | $79.02 | $72.32 | 4,011 |
| 2016-12-27 | $78.55 | $78.55 | $77.48 | $78.30 | $71.66 | 3,464 |
| 2016-12-23 | $77.58 | $78.57 | $77.58 | $77.85 | $71.25 | 2,979 |
| 2016-12-22 | $78.17 | $78.70 | $77.40 | $78.36 | $71.72 | 5,950 |
| 2016-12-21 | $78.24 | $79.51 | $78.24 | $78.78 | $72.10 | 7,942 |
| 2016-12-20 | $77.99 | $78.15 | $77.86 | $78.15 | $71.53 | 3,664 |
| 2016-12-19 | $77.97 | $77.97 | $76.15 | $77.31 | $70.76 | 7,041 |
| 2016-12-16 | $79.45 | $81.77 | $79.45 | $81.77 | $74.84 | 2,453 |
| 2016-12-15 | $81.77 | $81.77 | $81.11 | $81.49 | $74.58 | 5,491 |
| 2016-12-14 | $83.49 | $83.49 | $82.02 | $82.02 | $75.07 | 10,405 |
| 2016-12-13 | $83.39 | $83.93 | $83.18 | $83.62 | $76.53 | 6,138 |
| 2016-12-12 | $84.52 | $84.78 | $84.42 | $84.70 | $77.52 | 7,425 |
| 2016-12-09 | $83.43 | $83.98 | $82.98 | $83.62 | $76.53 | 3,763 |
| 2016-12-08 | $82.18 | $82.45 | $81.95 | $82.17 | $75.21 | 2,982 |
| 2016-12-07 | $81.54 | $83.10 | $81.54 | $83.10 | $76.06 | 7,405 |
| 2016-12-06 | $80.31 | $80.59 | $80.31 | $80.59 | $73.76 | 8,559 |
| 2016-12-05 | $79.52 | $79.84 | $78.26 | $79.46 | $72.73 | 5,298 |
| 2016-12-02 | $78.85 | $79.36 | $78.82 | $78.82 | $72.14 | 4,214 |
| 2016-12-01 | $78.83 | $79.42 | $78.45 | $79.02 | $72.32 | 4,548 |
| 2016-11-30 | $78.82 | $79.55 | $77.65 | $79.25 | $72.53 | 4,314 |
| 2016-11-29 | $76.04 | $76.93 | $75.73 | $76.57 | $70.08 | 4,235 |
| 2016-11-28 | $75.08 | $75.20 | $74.13 | $74.42 | $68.11 | 4,175 |
| 2016-11-25 | $75.81 | $76.16 | $75.39 | $75.39 | $69.00 | 3,713 |
| 2016-11-23 | $72.96 | $74.49 | $72.96 | $74.13 | $67.85 | 87,639 |
| 2016-11-22 | $73.31 | $73.31 | $72.73 | $72.93 | $66.75 | 3,327 |
| 2016-11-21 | $70.80 | $72.15 | $70.80 | $72.14 | $66.03 | 2,563 |
| 2016-11-18 | $71.15 | $71.15 | $70.40 | $70.40 | $64.43 | 51,806 |
| 2016-11-17 | $71.40 | $71.40 | $71.00 | $71.05 | $65.03 | 10,503 |
| 2016-11-16 | $71.40 | $71.40 | $70.65 | $71.23 | $65.19 | 23,877 |
| 2016-11-15 | $70.82 | $71.69 | $70.65 | $71.69 | $65.61 | 11,974 |
| 2016-11-14 | $71.56 | $71.85 | $70.89 | $71.45 | $65.39 | 12,017 |
| 2016-11-11 | $71.05 | $71.20 | $69.79 | $70.09 | $64.15 | 39,077 |
| 2016-11-10 | $71.52 | $72.25 | $71.24 | $71.80 | $65.71 | 37,875 |
| 2016-11-09 | $67.98 | $70.21 | $67.98 | $70.16 | $64.21 | 211,446 |
| 2016-11-08 | $60.97 | $62.00 | $60.97 | $61.80 | $56.56 | 21,915 |
| 2016-11-07 | $61.21 | $61.26 | $60.53 | $60.53 | $55.40 | 3,194 |
| 2016-11-04 | $60.88 | $61.43 | $60.39 | $60.80 | $55.65 | 3,901 |
| 2016-11-03 | $61.59 | $61.79 | $61.45 | $61.45 | $56.24 | 4,478 |
| 2016-11-02 | $61.89 | $61.89 | $60.88 | $61.21 | $56.02 | 3,971 |
| 2016-11-01 | $61.91 | $62.20 | $61.53 | $62.20 | $56.93 | 5,634 |
| 2016-10-31 | $61.54 | $62.60 | $61.54 | $62.60 | $57.29 | 3,048 |
| 2016-10-28 | $62.30 | $62.30 | $60.91 | $61.23 | $56.04 | 9,004 |
| 2016-10-27 | $62.71 | $62.71 | $62.48 | $62.61 | $57.30 | 1,687 |
| 2016-10-26 | $63.62 | $63.62 | $62.71 | $63.00 | $57.66 | 6,283 |
| 2016-10-25 | $64.45 | $64.86 | $63.62 | $64.82 | $59.33 | 2,119 |
| 2016-10-24 | $65.30 | $65.30 | $64.62 | $64.62 | $59.14 | 2,310 |
| 2016-10-21 | $65.21 | $66.26 | $65.21 | $65.92 | $60.33 | 2,032 |
| 2016-10-20 | $67.23 | $67.23 | $67.09 | $67.09 | $61.40 | 1,581 |
| 2016-10-19 | $65.84 | $66.40 | $65.49 | $66.40 | $60.77 | 4,025 |
| 2016-10-18 | $66.46 | $66.46 | $65.28 | $65.65 | $60.08 | 2,057 |
| 2016-10-17 | $64.45 | $64.95 | $64.45 | $64.95 | $59.45 | 2,106 |
| 2016-10-14 | $65.15 | $65.64 | $64.88 | $65.16 | $59.64 | 6,006 |
| 2016-10-13 | $66.22 | $67.16 | $65.59 | $67.16 | $61.47 | 6,905 |
| 2016-10-12 | $65.52 | $66.01 | $65.47 | $66.01 | $60.42 | 2,009 |
| 2016-10-11 | $66.25 | $66.37 | $66.01 | $66.05 | $60.45 | 5,410 |
| 2016-10-10 | $67.19 | $67.80 | $67.03 | $67.03 | $61.35 | 2,642 |
| 2016-10-07 | $66.36 | $66.86 | $66.36 | $66.78 | $61.12 | 1,954 |
| 2016-10-06 | $67.70 | $67.70 | $66.98 | $67.03 | $61.35 | 2,300 |
| 2016-10-05 | $66.98 | $67.68 | $66.98 | $67.39 | $61.68 | 16,658 |
| 2016-10-04 | $67.00 | $67.56 | $66.45 | $66.72 | $61.07 | 2,712 |
| 2016-10-03 | $66.18 | $66.80 | $66.18 | $66.62 | $60.97 | 1,504 |
| 2016-09-30 | $65.70 | $67.00 | $65.70 | $66.78 | $61.12 | 3,659 |
| 2016-09-29 | $65.70 | $65.70 | $64.79 | $64.79 | $59.30 | 2,323 |
| 2016-09-28 | $65.11 | $65.70 | $64.65 | $65.37 | $59.82 | 9,484 |
| 2016-09-27 | $63.93 | $64.95 | $63.73 | $64.90 | $59.40 | 5,023 |
| 2016-09-26 | $62.27 | $63.91 | $62.27 | $63.26 | $57.89 | 23,901 |
| 2016-09-23 | $62.10 | $64.86 | $62.10 | $64.82 | $59.33 | 157,530 |
| 2016-09-22 | $62.93 | $63.31 | $62.84 | $63.20 | $57.84 | 7,350 |
| 2016-09-21 | $61.88 | $61.88 | $61.13 | $61.27 | $56.08 | 2,185 |
| 2016-09-20 | $63.50 | $64.05 | $62.87 | $63.57 | $58.18 | 3,907 |
| 2016-09-19 | $65.20 | $65.21 | $64.36 | $64.79 | $59.30 | 4,322 |
| 2016-09-16 | $64.67 | $64.89 | $63.67 | $63.67 | $58.27 | 3,290 |
| 2016-09-15 | $65.21 | $65.78 | $64.76 | $64.76 | $59.27 | 4,934 |
| 2016-09-14 | $63.99 | $64.22 | $63.24 | $63.24 | $57.88 | 62,969 |
| 2016-09-13 | $64.98 | $64.98 | $63.11 | $64.41 | $58.95 | 2,956 |
| 2016-09-12 | $63.98 | $65.92 | $63.98 | $65.92 | $59.41 | 1,609 |
| 2016-09-09 | $67.10 | $67.10 | $65.22 | $65.33 | $58.88 | 6,552 |
| 2016-09-08 | $70.14 | $70.14 | $69.19 | $69.19 | $62.36 | 2,427 |
| 2016-09-07 | $71.36 | $71.36 | $70.01 | $70.01 | $63.10 | 2,105 |
| 2016-09-06 | $68.50 | $68.50 | $67.50 | $68.23 | $61.49 | 2,817 |
| 2016-09-02 | $67.58 | $68.72 | $67.58 | $68.51 | $61.74 | 4,050 |
| 2016-09-01 | $68.32 | $68.32 | $67.20 | $68.00 | $61.29 | 11,028 |
| 2016-08-31 | $66.93 | $66.93 | $66.40 | $66.93 | $60.32 | 2,068 |
| 2016-08-30 | $67.14 | $67.49 | $66.75 | $66.76 | $60.17 | 3,874 |
| 2016-08-29 | $66.98 | $66.98 | $65.05 | $66.00 | $59.48 | 12,357 |
| 2016-08-26 | $66.28 | $67.00 | $64.73 | $65.15 | $58.72 | 10,464 |
| 2016-08-25 | $66.70 | $66.99 | $66.46 | $66.50 | $59.93 | 2,266 |
| 2016-08-24 | $66.00 | $66.60 | $65.69 | $65.69 | $59.20 | 3,032 |
| 2016-08-23 | $65.35 | $66.00 | $65.12 | $65.12 | $58.69 | 2,664 |
| 2016-08-22 | $64.50 | $64.88 | $64.48 | $64.56 | $58.18 | 3,362 |
| 2016-08-19 | $63.62 | $64.12 | $63.11 | $64.12 | $57.79 | 11,478 |
| 2016-08-18 | $65.03 | $66.00 | $65.03 | $65.17 | $58.73 | 2,148 |
| 2016-08-17 | $63.86 | $65.86 | $63.86 | $65.86 | $59.36 | 7,994 |
| 2016-08-16 | $65.40 | $65.40 | $64.16 | $65.40 | $58.94 | 3,301 |
| 2016-08-15 | $64.50 | $65.40 | $64.21 | $65.17 | $58.73 | 3,867 |
| 2016-08-12 | $64.00 | $64.50 | $63.95 | $64.50 | $58.13 | 4,217 |
| 2016-08-11 | $62.65 | $62.65 | $62.65 | $62.65 | $56.46 | 1,194 |
| 2016-08-10 | $63.45 | $63.45 | $62.60 | $62.65 | $56.46 | 1,522 |
| 2016-08-09 | $63.20 | $64.07 | $63.20 | $64.07 | $56.90 | 2,298 |
| 2016-08-08 | $64.12 | $64.12 | $64.03 | $64.03 | $56.86 | 1,549 |
| 2016-08-05 | $62.76 | $64.10 | $62.46 | $62.46 | $55.47 | 4,840 |
| 2016-08-04 | $61.85 | $62.76 | $61.74 | $62.76 | $55.73 | 1,850 |
| 2016-08-03 | $62.68 | $62.80 | $61.97 | $62.80 | $55.77 | 6,115 |
| 2016-08-02 | $61.86 | $63.86 | $61.86 | $63.86 | $56.71 | 3,069 |
| 2016-08-01 | $63.44 | $64.13 | $63.09 | $63.09 | $56.02 | 5,440 |
| 2016-07-29 | $63.81 | $64.90 | $63.81 | $64.22 | $57.03 | 5,504 |
| 2016-07-28 | $63.74 | $64.05 | $62.59 | $62.59 | $55.58 | 14,075 |
| 2016-07-27 | $63.70 | $64.71 | $63.27 | $64.33 | $57.13 | 5,720 |
| 2016-07-26 | $63.50 | $63.79 | $62.00 | $63.14 | $56.06 | 11,336 |
| 2016-07-25 | $62.90 | $64.03 | $62.90 | $62.99 | $55.94 | 2,592 |
| 2016-07-22 | $62.22 | $62.75 | $62.22 | $62.75 | $55.72 | 1,998 |
| 2016-07-21 | $63.48 | $64.11 | $62.48 | $64.11 | $56.93 | 294,395 |
| 2016-07-20 | $60.02 | $61.01 | $59.21 | $61.01 | $54.18 | 3,142 |
| 2016-07-19 | $59.63 | $60.09 | $58.73 | $59.03 | $52.42 | 4,545 |
| 2016-07-18 | $60.70 | $60.74 | $59.53 | $59.53 | $52.86 | 4,306 |
| 2016-07-15 | $59.96 | $60.98 | $59.37 | $60.80 | $53.99 | 4,683 |
| 2016-07-14 | $60.24 | $60.24 | $59.02 | $59.07 | $52.46 | 2,448 |
| 2016-07-13 | $59.95 | $60.56 | $59.65 | $60.09 | $53.36 | 7,689 |
| 2016-07-12 | $59.97 | $61.00 | $59.89 | $61.00 | $54.17 | 5,389 |
| 2016-07-11 | $58.78 | $59.65 | $58.78 | $59.65 | $52.97 | 2,649 |
| 2016-07-08 | $57.54 | $57.55 | $56.75 | $57.50 | $51.06 | 6,922 |
| 2016-07-07 | $55.55 | $55.90 | $55.54 | $55.90 | $49.64 | 8,795 |
| 2016-07-06 | $54.10 | $55.07 | $53.82 | $55.07 | $48.90 | 6,834 |
| 2016-07-05 | $56.00 | $56.00 | $55.65 | $55.99 | $49.72 | 6,234 |
| 2016-07-01 | $57.94 | $58.94 | $57.94 | $58.82 | $52.23 | 16,194 |
| 2016-06-30 | $57.60 | $58.67 | $57.55 | $57.66 | $51.20 | 4,615 |
| 2016-06-29 | $56.49 | $57.83 | $56.49 | $57.79 | $51.32 | 3,878 |
| 2016-06-28 | $55.47 | $55.67 | $54.18 | $55.44 | $49.23 | 13,107 |
| 2016-06-27 | $51.73 | $52.59 | $51.73 | $52.59 | $46.70 | 9,668 |
| 2016-06-24 | $56.50 | $59.12 | $56.21 | $56.21 | $49.92 | 6,319 |
| 2016-06-23 | $62.00 | $63.15 | $61.75 | $62.58 | $55.57 | 21,694 |
| 2016-06-22 | $61.57 | $63.06 | $61.45 | $61.67 | $54.76 | 22,062 |
| 2016-06-21 | $61.53 | $62.00 | $60.79 | $61.74 | $54.83 | 3,396 |
| 2016-06-20 | $59.91 | $60.32 | $59.69 | $60.20 | $53.46 | 4,516 |
| 2016-06-17 | $56.97 | $58.03 | $56.94 | $57.17 | $50.77 | 3,674 |
| 2016-06-16 | $55.02 | $56.07 | $54.09 | $55.57 | $49.35 | 3,202 |
| 2016-06-15 | $56.46 | $58.13 | $56.46 | $57.15 | $50.75 | 20,793 |
| 2016-06-14 | $56.32 | $57.38 | $56.26 | $57.38 | $50.95 | 90,533 |
| 2016-06-13 | $54.23 | $56.26 | $54.23 | $55.98 | $49.71 | 103,323 |
| 2016-06-10 | $56.60 | $56.60 | $54.85 | $56.08 | $49.80 | 6,237 |
| 2016-06-09 | $56.86 | $58.20 | $56.86 | $58.20 | $51.68 | 2,434 |
| 2016-06-08 | $57.58 | $57.86 | $57.48 | $57.86 | $51.38 | 4,982 |
| 2016-06-07 | $58.07 | $58.94 | $57.54 | $58.27 | $51.74 | 3,240 |
| 2016-06-06 | $57.67 | $58.40 | $57.67 | $58.40 | $51.86 | 1,388 |
| 2016-06-03 | $56.69 | $57.56 | $56.46 | $57.24 | $50.83 | 4,521 |
| 2016-06-02 | $57.94 | $58.01 | $56.75 | $56.75 | $50.39 | 4,142 |
| 2016-06-01 | $55.17 | $56.80 | $55.17 | $56.10 | $49.82 | 2,699 |
| 2016-05-31 | $57.54 | $58.19 | $56.47 | $56.47 | $50.15 | 5,100 |
| 2016-05-27 | $58.10 | $58.88 | $57.62 | $57.88 | $51.39 | 3,300 |
| 2016-05-26 | $58.02 | $58.50 | $57.70 | $57.70 | $51.24 | 2,429 |
| 2016-05-25 | $57.64 | $57.70 | $57.39 | $57.39 | $50.96 | 3,073 |
| 2016-05-24 | $56.53 | $56.69 | $56.32 | $56.40 | $50.08 | 9,560 |
| 2016-05-23 | $56.92 | $57.04 | $56.68 | $57.04 | $50.65 | 3,280 |
| 2016-05-20 | $56.22 | $56.64 | $55.99 | $56.64 | $50.30 | 6,038 |
| 2016-05-19 | $56.03 | $56.69 | $55.55 | $55.94 | $49.68 | 4,706 |
| 2016-05-18 | $55.84 | $57.03 | $55.47 | $57.03 | $50.64 | 3,251 |
| 2016-05-17 | $55.03 | $55.03 | $53.26 | $53.26 | $47.30 | 2,483 |
| 2016-05-16 | $51.78 | $51.82 | $51.78 | $51.82 | $46.02 | 2,023 |
| 2016-05-13 | $50.51 | $50.66 | $50.06 | $50.66 | $44.98 | 1,648 |
| 2016-05-12 | $51.01 | $51.52 | $51.01 | $51.52 | $45.75 | 1,780 |
| 2016-05-11 | $51.66 | $53.33 | $51.64 | $52.03 | $46.20 | 3,592 |
| 2016-05-10 | $51.47 | $51.96 | $51.15 | $51.15 | $45.42 | 7,305 |
| 2016-05-09 | $50.82 | $51.75 | $50.79 | $50.79 | $45.10 | 2,296 |
| 2016-05-06 | $50.66 | $51.74 | $50.66 | $51.19 | $45.45 | 2,346 |
| 2016-05-05 | $51.07 | $52.39 | $51.07 | $52.39 | $46.52 | 2,659 |
| 2016-05-04 | $51.98 | $52.94 | $51.18 | $52.94 | $47.01 | 2,134 |
| 2016-05-03 | $52.61 | $52.61 | $52.61 | $52.61 | $46.72 | 1,645 |
| 2016-05-02 | $53.66 | $53.95 | $52.99 | $53.03 | $47.09 | 1,564 |
| 2016-04-29 | $53.57 | $53.69 | $53.04 | $53.04 | $47.10 | 3,522 |
| 2016-04-28 | $54.68 | $55.21 | $54.21 | $54.21 | $48.13 | 3,456 |
| 2016-04-27 | $53.38 | $55.19 | $53.38 | $54.41 | $48.32 | 145,062 |
| 2016-04-26 | $53.85 | $54.20 | $53.43 | $53.43 | $47.45 | 5,828 |
| 2016-04-25 | $53.17 | $53.55 | $53.05 | $53.55 | $47.55 | 2,866 |
| 2016-04-22 | $51.73 | $52.95 | $51.23 | $52.95 | $47.02 | 2,269 |
| 2016-04-21 | $49.90 | $52.05 | $49.90 | $52.05 | $46.22 | 7,829 |
| 2016-04-20 | $49.73 | $49.90 | $49.52 | $49.62 | $44.06 | 2,416 |
| 2016-04-19 | $48.37 | $48.89 | $48.37 | $48.89 | $43.42 | 3,839 |
| 2016-04-18 | $46.49 | $47.16 | $46.37 | $47.00 | $41.74 | 13,474 |
| 2016-04-15 | $46.80 | $47.08 | $46.58 | $46.58 | $41.36 | 2,214 |
| 2016-04-14 | $48.32 | $49.16 | $47.94 | $47.94 | $42.57 | 4,146 |
| 2016-04-13 | $48.71 | $48.71 | $48.07 | $48.07 | $42.69 | 3,633 |
| 2016-04-12 | $46.55 | $48.00 | $46.08 | $48.00 | $42.62 | 8,570 |
| 2016-04-11 | $48.77 | $49.37 | $48.50 | $49.37 | $43.84 | 4,222 |
| 2016-04-08 | $47.67 | $48.82 | $47.67 | $48.82 | $43.35 | 4,065 |
| 2016-04-07 | $46.84 | $48.10 | $46.61 | $47.13 | $41.85 | 3,313 |
| 2016-04-06 | $46.35 | $48.45 | $46.35 | $48.45 | $43.02 | 4,591 |
| 2016-04-05 | $47.46 | $48.03 | $47.31 | $47.67 | $42.33 | 6,342 |
| 2016-04-04 | $49.26 | $49.72 | $49.08 | $49.54 | $43.99 | 3,283 |
| 2016-04-01 | $50.00 | $50.13 | $49.80 | $50.13 | $44.52 | 3,905 |
| 2016-03-31 | $50.31 | $51.13 | $50.20 | $51.10 | $45.38 | 6,773 |
| 2016-03-30 | $50.60 | $50.85 | $50.34 | $50.85 | $45.16 | 2,696 |
| 2016-03-29 | $48.18 | $50.31 | $48.18 | $50.31 | $44.68 | 3,616 |
| 2016-03-28 | $47.26 | $48.60 | $47.00 | $47.50 | $42.18 | 5,131 |
| 2016-03-24 | $47.31 | $48.26 | $46.84 | $48.13 | $42.74 | 102,717 |
| 2016-03-23 | $48.92 | $50.10 | $48.92 | $50.10 | $44.49 | 21,938 |
| 2016-03-22 | $50.02 | $51.23 | $49.68 | $51.23 | $45.49 | 4,575 |
| 2016-03-21 | $51.04 | $51.60 | $50.74 | $51.50 | $45.73 | 12,541 |
| 2016-03-18 | $50.66 | $51.60 | $50.66 | $51.60 | $45.82 | 9,638 |
| 2016-03-17 | $49.32 | $50.00 | $49.32 | $50.00 | $44.40 | 5,198 |
| 2016-03-16 | $47.60 | $48.41 | $47.12 | $47.80 | $42.45 | 5,855 |
| 2016-03-15 | $47.25 | $47.38 | $46.77 | $46.77 | $41.53 | 68,041 |
| 2016-03-14 | $47.25 | $47.60 | $46.99 | $47.35 | $42.05 | 102,154 |
| 2016-03-11 | $46.33 | $46.38 | $45.09 | $45.90 | $40.76 | 191,844 |
| 2016-03-10 | $47.09 | $47.09 | $45.82 | $46.39 | $41.19 | 9,492 |
| 2016-03-09 | $49.05 | $49.55 | $48.26 | $48.41 | $42.99 | 3,853 |
| 2016-03-08 | $50.70 | $50.70 | $49.29 | $49.29 | $43.77 | 6,681 |
| 2016-03-07 | $51.08 | $52.20 | $50.83 | $51.47 | $45.71 | 4,631 |
| 2016-03-04 | $51.26 | $52.53 | $51.26 | $51.50 | $45.73 | 5,795 |
| 2016-03-03 | $48.68 | $49.95 | $48.68 | $49.49 | $43.94 | 10,361 |
| 2016-03-02 | $47.69 | $48.00 | $47.55 | $47.66 | $42.32 | 14,568 |
| 2016-03-01 | $46.72 | $48.00 | $46.70 | $46.96 | $41.70 | 5,610 |
| 2016-02-29 | $50.68 | $51.66 | $50.67 | $50.86 | $45.16 | 10,103 |
| 2016-02-26 | $50.88 | $50.88 | $49.70 | $50.34 | $44.70 | 4,538 |
| 2016-02-25 | $49.90 | $50.10 | $49.68 | $49.70 | $44.13 | 10,228 |
| 2016-02-24 | $48.47 | $49.15 | $47.95 | $48.40 | $42.98 | 12,058 |
| 2016-02-23 | $49.78 | $49.78 | $49.03 | $49.22 | $43.70 | 6,554 |
| 2016-02-22 | $48.95 | $49.55 | $48.95 | $49.44 | $43.90 | 11,553 |
| 2016-02-19 | $47.96 | $49.40 | $47.96 | $48.35 | $42.94 | 6,823 |
| 2016-02-18 | $49.56 | $49.68 | $48.69 | $49.06 | $43.57 | 6,054 |
| 2016-02-17 | $48.57 | $49.42 | $48.52 | $48.90 | $43.42 | 18,121 |
| 2016-02-16 | $47.70 | $47.98 | $47.68 | $47.69 | $42.35 | 15,167 |
| 2016-02-12 | $46.02 | $46.77 | $45.86 | $46.40 | $41.20 | 7,467 |
| 2016-02-11 | $44.70 | $45.45 | $44.20 | $44.50 | $39.52 | 7,326 |
| 2016-02-10 | $46.27 | $47.43 | $46.21 | $46.50 | $41.29 | 5,472 |
| 2016-02-09 | $47.65 | $48.50 | $47.25 | $47.39 | $42.08 | 8,364 |
| 2016-02-08 | $48.05 | $48.40 | $47.49 | $47.83 | $42.47 | 10,248 |
| 2016-02-05 | $52.57 | $52.85 | $51.59 | $51.93 | $46.11 | 4,750 |
| 2016-02-04 | $52.09 | $53.71 | $52.09 | $52.85 | $46.93 | 3,591 |
| 2016-02-03 | $51.64 | $52.69 | $51.24 | $52.15 | $46.14 | 6,601 |
| 2016-02-02 | $50.75 | $51.94 | $50.47 | $51.94 | $45.95 | 13,796 |
| 2016-02-01 | $51.03 | $51.29 | $50.67 | $51.15 | $45.25 | 456,716 |
| 2016-01-29 | $51.27 | $51.60 | $50.57 | $51.05 | $45.16 | 465,236 |
| 2016-01-28 | $53.56 | $53.56 | $51.04 | $51.18 | $45.28 | 477,111 |
| 2016-01-27 | $55.70 | $56.04 | $54.50 | $54.93 | $48.59 | 8,954 |
| 2016-01-26 | $55.92 | $56.18 | $55.38 | $55.58 | $49.17 | 13,243 |
| 2016-01-25 | $57.69 | $57.69 | $55.92 | $56.23 | $49.74 | 16,260 |
| 2016-01-22 | $57.00 | $57.38 | $56.25 | $56.38 | $49.88 | 10,469 |
| 2016-01-21 | $54.46 | $54.91 | $54.38 | $54.68 | $48.37 | 10,875 |
| 2016-01-20 | $54.95 | $54.95 | $52.62 | $53.78 | $47.58 | 16,338 |
| 2016-01-19 | $55.35 | $55.78 | $54.33 | $55.10 | $48.75 | 12,581 |
| 2016-01-15 | $56.50 | $56.56 | $54.63 | $55.21 | $48.84 | 6,797 |
| 2016-01-14 | $59.03 | $59.20 | $57.90 | $58.05 | $51.35 | 11,788 |
| 2016-01-13 | $62.02 | $62.02 | $59.57 | $60.85 | $53.83 | 3,470 |
| 2016-01-12 | $60.15 | $60.35 | $60.03 | $60.35 | $53.21 | 6,645 |
| 2016-01-11 | $60.70 | $60.70 | $60.05 | $60.31 | $53.18 | 6,182 |
| 2016-01-08 | $61.17 | $61.17 | $60.25 | $60.65 | $53.48 | 5,616 |
| 2016-01-07 | $61.50 | $62.44 | $61.25 | $62.01 | $54.68 | 4,931 |
| 2016-01-06 | $63.28 | $63.72 | $62.50 | $63.50 | $55.99 | 5,863 |
| 2016-01-05 | $65.72 | $65.95 | $63.75 | $65.40 | $57.66 | 6,593 |
| 2016-01-04 | $65.58 | $65.58 | $64.53 | $65.15 | $57.44 | 10,248 |
| 2015-12-31 | $67.51 | $67.88 | $66.30 | $67.10 | $59.16 | 4,994 |
| 2015-12-30 | $67.83 | $68.23 | $67.64 | $68.15 | $60.09 | 11,063 |
| 2015-12-29 | $67.75 | $68.25 | $67.56 | $68.25 | $60.18 | 5,375 |
| 2015-12-28 | $67.06 | $67.61 | $66.50 | $67.60 | $59.60 | 6,922 |
| 2015-12-24 | $67.57 | $68.12 | $66.40 | $66.40 | $58.55 | 3,461 |
| 2015-12-23 | $67.75 | $68.50 | $67.51 | $68.13 | $60.07 | 21,076 |
| 2015-12-22 | $65.90 | $66.62 | $65.74 | $66.62 | $58.74 | 15,447 |
| 2015-12-21 | $66.59 | $66.95 | $65.61 | $66.72 | $58.83 | 42,527 |
| 2015-12-18 | $66.95 | $67.75 | $65.78 | $65.78 | $58.00 | 15,937 |
| 2015-12-17 | $68.55 | $68.86 | $68.09 | $68.54 | $60.43 | 69,671 |
| 2015-12-16 | $67.42 | $69.05 | $67.42 | $69.05 | $60.88 | 14,159 |
| 2015-12-15 | $67.10 | $67.50 | $66.73 | $67.50 | $59.52 | 17,777 |
| 2015-12-14 | $65.99 | $66.50 | $65.68 | $66.50 | $58.63 | 15,693 |
| 2015-12-11 | $67.20 | $67.25 | $66.00 | $66.00 | $58.19 | 4,953 |
| 2015-12-10 | $67.41 | $67.80 | $66.67 | $66.68 | $58.79 | 12,618 |
| 2015-12-09 | $67.40 | $69.16 | $66.95 | $68.00 | $59.96 | 48,571 |
| 2015-12-08 | $62.40 | $62.53 | $62.15 | $62.25 | $54.89 | 12,101 |
| 2015-12-07 | $64.80 | $64.80 | $63.11 | $64.19 | $56.60 | 5,712 |
| 2015-12-04 | $64.15 | $64.86 | $63.51 | $64.82 | $57.15 | 4,542 |
| 2015-12-03 | $64.40 | $64.40 | $63.00 | $63.00 | $55.55 | 5,801 |
| 2015-12-02 | $66.50 | $66.97 | $65.45 | $65.45 | $57.71 | 30,882 |
| 2015-12-01 | $66.35 | $67.28 | $66.35 | $66.86 | $58.95 | 3,096 |
| 2015-11-30 | $66.23 | $66.90 | $66.23 | $66.84 | $58.93 | 3,320 |
| 2015-11-27 | $65.76 | $66.30 | $65.20 | $66.30 | $58.46 | 2,367 |
| 2015-11-25 | $63.80 | $65.21 | $63.80 | $64.25 | $56.65 | 7,742 |
| 2015-11-24 | $62.99 | $63.27 | $62.47 | $62.70 | $55.28 | 9,353 |
| 2015-11-23 | $64.84 | $65.05 | $64.05 | $64.05 | $56.47 | 5,522 |
| 2015-11-20 | $64.20 | $64.92 | $63.95 | $64.21 | $56.62 | 10,468 |
| 2015-11-19 | $64.36 | $65.55 | $64.36 | $64.95 | $57.27 | 3,249 |
| 2015-11-18 | $63.30 | $63.99 | $62.65 | $63.99 | $56.42 | 5,986 |
| 2015-11-17 | $61.71 | $62.39 | $61.71 | $62.29 | $54.93 | 6,906 |
| 2015-11-16 | $60.30 | $61.45 | $59.95 | $60.65 | $53.48 | 8,822 |
| 2015-11-13 | $59.72 | $60.49 | $59.69 | $60.49 | $53.34 | 6,664 |
| 2015-11-12 | $60.55 | $61.30 | $60.30 | $60.30 | $53.17 | 3,832 |
| 2015-11-11 | $61.75 | $62.04 | $61.75 | $61.76 | $54.45 | 4,266 |
| 2015-11-10 | $60.52 | $61.45 | $60.43 | $61.28 | $54.03 | 19,528 |
| 2015-11-09 | $61.83 | $61.87 | $61.50 | $61.87 | $54.55 | 3,172 |
| 2015-11-06 | $61.60 | $61.70 | $61.19 | $61.63 | $54.34 | 3,943 |
| 2015-11-05 | $62.43 | $62.70 | $62.27 | $62.60 | $55.20 | 7,732 |
| 2015-11-04 | $64.56 | $64.56 | $63.75 | $64.25 | $56.65 | 9,469 |
| 2015-11-03 | $63.80 | $64.50 | $63.80 | $64.50 | $56.87 | 9,414 |
| 2015-11-02 | $62.71 | $64.00 | $62.71 | $63.39 | $55.89 | 11,965 |
| 2015-10-30 | $62.16 | $62.71 | $61.52 | $62.70 | $55.28 | 5,328 |
| 2015-10-29 | $60.74 | $61.50 | $60.23 | $60.23 | $53.11 | 5,793 |
| 2015-10-28 | $61.03 | $61.83 | $60.86 | $61.30 | $54.05 | 3,266 |
| 2015-10-27 | $61.15 | $61.30 | $60.01 | $60.60 | $53.43 | 4,171 |
| 2015-10-26 | $61.86 | $61.86 | $61.37 | $61.81 | $54.50 | 3,534 |
| 2015-10-23 | $62.48 | $62.66 | $62.00 | $62.66 | $55.25 | 9,952 |
| 2015-10-22 | $59.55 | $61.55 | $59.55 | $60.81 | $53.62 | 5,820 |
| 2015-10-21 | $59.27 | $59.27 | $58.60 | $58.89 | $51.92 | 6,343 |
| 2015-10-20 | $57.90 | $58.60 | $57.90 | $58.60 | $51.67 | 8,962 |
| 2015-10-19 | $57.80 | $58.45 | $57.73 | $58.20 | $51.32 | 11,126 |
| 2015-10-16 | $58.86 | $59.19 | $58.53 | $59.02 | $52.04 | 9,814 |
| 2015-10-15 | $59.42 | $60.41 | $59.42 | $59.70 | $52.64 | 11,582 |
| 2015-10-14 | $61.03 | $61.03 | $60.34 | $60.85 | $53.65 | 5,513 |
| 2015-10-13 | $60.44 | $61.15 | $60.44 | $60.45 | $53.30 | 3,657 |
| 2015-10-12 | $62.90 | $62.90 | $62.00 | $62.00 | $54.67 | 3,269 |
| 2015-10-09 | $64.45 | $64.84 | $63.70 | $64.43 | $56.81 | 9,739 |
| 2015-10-08 | $61.00 | $62.45 | $61.00 | $62.45 | $55.06 | 3,765 |
| 2015-10-07 | $61.37 | $61.37 | $60.13 | $60.40 | $53.26 | 72,504 |
| 2015-10-06 | $59.63 | $61.05 | $59.63 | $60.34 | $53.20 | 5,294 |
| 2015-10-05 | $59.15 | $59.59 | $58.60 | $59.59 | $52.54 | 19,930 |
| 2015-10-02 | $57.00 | $57.94 | $56.10 | $57.71 | $50.88 | 11,353 |
| 2015-10-01 | $56.61 | $56.89 | $55.61 | $56.25 | $49.60 | 9,153 |
| 2015-09-30 | $56.90 | $57.39 | $55.90 | $56.80 | $50.08 | 7,624 |
| 2015-09-29 | $55.70 | $56.34 | $55.19 | $56.09 | $49.46 | 13,827 |
| 2015-09-28 | $56.91 | $57.02 | $56.06 | $57.02 | $50.28 | 7,509 |
| 2015-09-25 | $59.01 | $59.01 | $57.15 | $58.13 | $51.26 | 4,185 |
| 2015-09-24 | $57.15 | $58.14 | $57.10 | $58.10 | $51.23 | 3,004 |
| 2015-09-23 | $59.00 | $59.00 | $58.00 | $58.00 | $51.14 | 3,027 |
| 2015-09-22 | $59.00 | $59.25 | $58.49 | $59.14 | $52.15 | 5,277 |
| 2015-09-21 | $60.05 | $60.50 | $59.75 | $59.75 | $52.68 | 3,491 |
| 2015-09-18 | $60.80 | $62.55 | $60.80 | $61.15 | $53.92 | 7,751 |
| 2015-09-17 | $62.60 | $63.71 | $62.05 | $63.71 | $56.17 | 6,106 |
| 2015-09-16 | $63.00 | $63.10 | $62.70 | $62.70 | $55.28 | 7,805 |
| 2015-09-15 | $61.75 | $62.50 | $61.40 | $62.15 | $54.80 | 141,113 |
| 2015-09-14 | $62.05 | $62.75 | $61.15 | $61.38 | $54.12 | 11,306 |
| 2015-09-11 | $62.71 | $63.26 | $62.10 | $62.93 | $55.49 | 8,553 |
| 2015-09-10 | $62.93 | $64.25 | $62.93 | $63.72 | $56.18 | 15,214 |
| 2015-09-09 | $61.52 | $62.24 | $60.62 | $61.28 | $54.03 | 112,364 |
| 2015-09-08 | $61.72 | $61.72 | $60.49 | $61.41 | $54.15 | 10,897 |
| 2015-09-04 | $59.97 | $60.87 | $59.54 | $59.54 | $52.50 | 7,340 |
| 2015-09-03 | $62.21 | $62.81 | $61.84 | $62.41 | $55.03 | 10,973 |
| 2015-09-02 | $59.91 | $62.05 | $59.91 | $61.42 | $54.16 | 298,227 |
| 2015-09-01 | $56.24 | $57.70 | $55.47 | $55.54 | $48.97 | 8,365 |
| 2015-08-31 | $59.56 | $59.75 | $58.05 | $58.75 | $51.80 | 13,819 |
| 2015-08-28 | $57.92 | $59.49 | $57.40 | $59.49 | $52.45 | 10,681 |
Ashtead Group plc (ASHTY) News Headlines
Recent Ashtead Group plc (ASHTY) News
Similar Companies to Ashtead Group plc (ASHTY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |