Atmos Energy Corp (ATO) Exchange: NYSE
Data as of May 2, 2025
$158.14 ($-1.53) -0.96%
Atmos Energy Corp - Daily Information
Click for more stock information on Atmos Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $159.09 |
| Previous Close | $158.14 |
| High | $159.66 |
| Low | $157.01 |
| Adjusted Open | $159.09 |
| Previous Adjusted Close | $158.14 |
| Adjusted High | $159.66 |
| Adjusted Low | $157.01 |
About Atmos Energy Corp (ATO)
Atmos Energy Corporation is one of the country's largest natural gas distribution companies, serving millions of customers across eight states from the Blue Ridge Mountains of Virginia to the Rocky Mountains of Colorado, and from the Great Lakes region to the Gulf Coast. Founded in 1906, Atmos Energy has grown and evolved over the years. The company now serves 3.4 million customers, operates and maintains over 141,000 miles system of pipelines and related assets, and owns and/or operates natural gas storage facilities with an aggregate capacity of over 5 billion cubic feet. Its safety and environmental compliance programs set an industry standard, and the company consistently earns top ratings from regulators across all of its divisions.
Invest in Atmos Energy Corp (ATO)
Historical Stock Data for Atmos Energy Corp (ATO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $159.09 | $159.66 | $157.01 | $158.14 | $158.14 | 1,198,197 |
| 2025-04-24 | $159.39 | $160.06 | $158.17 | $159.67 | $159.67 | 1,498,236 |
| 2025-04-23 | $160.62 | $161.47 | $157.88 | $159.59 | $159.59 | 1,790,298 |
| 2025-04-22 | $157.89 | $161.49 | $157.51 | $160.11 | $160.11 | 1,602,305 |
| 2025-04-21 | $156.78 | $156.93 | $154.43 | $156.54 | $156.54 | 1,765,686 |
| 2025-04-17 | $156.30 | $159.20 | $156.30 | $157.54 | $157.54 | 904,424 |
| 2025-04-16 | $157.05 | $157.75 | $155.39 | $156.31 | $156.31 | 1,481,883 |
| 2025-04-15 | $155.76 | $157.53 | $154.84 | $156.27 | $156.27 | 1,439,371 |
| 2025-04-14 | $152.22 | $155.79 | $151.31 | $154.98 | $154.98 | 1,002,317 |
| 2025-04-11 | $148.94 | $152.46 | $147.33 | $151.48 | $151.48 | 926,195 |
| 2025-04-10 | $149.00 | $151.78 | $146.29 | $149.29 | $149.29 | 1,170,489 |
| 2025-04-09 | $145.14 | $150.93 | $142.54 | $148.89 | $148.89 | 1,471,644 |
| 2025-04-08 | $148.37 | $150.37 | $145.43 | $146.85 | $146.85 | 1,874,934 |
| 2025-04-07 | $144.58 | $149.16 | $141.59 | $145.06 | $145.06 | 2,060,803 |
| 2025-04-04 | $154.48 | $156.00 | $147.07 | $147.81 | $147.81 | 1,431,819 |
| 2025-04-03 | $155.59 | $157.62 | $155.07 | $155.29 | $155.29 | 1,158,793 |
| 2025-04-02 | $154.75 | $155.62 | $153.60 | $155.21 | $155.21 | 718,622 |
| 2025-04-01 | $154.43 | $155.27 | $152.99 | $154.94 | $154.94 | 770,863 |
| 2025-03-31 | $153.23 | $155.26 | $153.23 | $154.58 | $154.58 | 1,116,279 |
| 2025-03-28 | $152.27 | $153.40 | $151.60 | $152.46 | $152.46 | 858,334 |
| 2025-03-27 | $151.02 | $151.95 | $150.28 | $150.94 | $150.94 | 661,578 |
| 2025-03-26 | $148.38 | $150.83 | $148.20 | $150.16 | $150.16 | 633,995 |
| 2025-03-25 | $149.40 | $149.63 | $147.32 | $148.34 | $148.34 | 875,833 |
| 2025-03-24 | $148.00 | $150.52 | $148.00 | $149.64 | $149.64 | 694,286 |
| 2025-03-21 | $150.37 | $152.04 | $147.90 | $148.63 | $148.63 | 1,938,428 |
| 2025-03-20 | $150.84 | $151.39 | $149.87 | $150.82 | $150.82 | 1,062,275 |
| 2025-03-19 | $150.47 | $151.10 | $149.37 | $150.75 | $150.75 | 702,370 |
| 2025-03-18 | $150.65 | $151.15 | $149.47 | $150.56 | $150.56 | 645,440 |
| 2025-03-17 | $149.94 | $152.44 | $149.80 | $151.48 | $151.48 | 936,377 |
| 2025-03-14 | $146.99 | $150.33 | $146.66 | $149.89 | $149.89 | 795,675 |
| 2025-03-13 | $147.26 | $148.53 | $146.21 | $147.03 | $147.03 | 811,100 |
| 2025-03-12 | $147.80 | $148.25 | $146.25 | $147.16 | $147.16 | 644,411 |
| 2025-03-11 | $149.85 | $150.31 | $148.11 | $148.66 | $148.66 | 1,017,582 |
| 2025-03-10 | $148.67 | $152.99 | $147.91 | $149.92 | $149.92 | 914,080 |
| 2025-03-07 | $146.26 | $149.40 | $146.09 | $148.60 | $148.60 | 1,315,556 |
| 2025-03-06 | $147.90 | $148.04 | $145.16 | $146.35 | $146.35 | 1,089,947 |
| 2025-03-05 | $148.50 | $149.68 | $147.69 | $148.15 | $148.15 | 724,105 |
| 2025-03-04 | $153.76 | $154.55 | $149.31 | $149.75 | $149.75 | 1,068,695 |
| 2025-03-03 | $151.88 | $154.04 | $151.70 | $153.63 | $153.63 | 790,580 |
| 2025-02-28 | $151.21 | $152.35 | $150.33 | $152.13 | $152.13 | 1,071,730 |
| 2025-02-27 | $149.46 | $150.85 | $148.69 | $149.64 | $149.64 | 962,385 |
| 2025-02-26 | $150.14 | $150.63 | $149.00 | $149.99 | $149.99 | 816,744 |
| 2025-02-25 | $149.00 | $151.03 | $149.00 | $150.39 | $150.39 | 936,144 |
| 2025-02-24 | $150.94 | $151.37 | $148.93 | $150.24 | $149.38 | 1,036,810 |
| 2025-02-21 | $147.66 | $150.26 | $147.52 | $149.90 | $149.04 | 1,057,686 |
| 2025-02-20 | $146.74 | $148.51 | $146.25 | $147.62 | $146.77 | 602,325 |
| 2025-02-19 | $148.12 | $149.25 | $147.35 | $148.60 | $147.75 | 808,281 |
| 2025-02-18 | $146.49 | $148.65 | $145.61 | $148.06 | $147.21 | 987,708 |
| 2025-02-14 | $148.24 | $148.84 | $146.46 | $146.51 | $145.67 | 745,598 |
| 2025-02-13 | $146.38 | $148.21 | $145.92 | $147.98 | $147.13 | 1,148,165 |
| 2025-02-12 | $143.47 | $146.39 | $143.08 | $146.34 | $145.50 | 897,415 |
| 2025-02-11 | $141.70 | $145.14 | $141.52 | $145.07 | $144.24 | 578,158 |
| 2025-02-10 | $142.73 | $143.17 | $140.85 | $142.28 | $141.46 | 835,951 |
| 2025-02-07 | $143.12 | $143.83 | $142.01 | $142.50 | $141.68 | 660,083 |
| 2025-02-06 | $144.88 | $145.13 | $142.36 | $143.12 | $142.30 | 857,115 |
| 2025-02-05 | $143.90 | $146.43 | $142.94 | $145.06 | $144.23 | 1,298,981 |
| 2025-02-04 | $142.17 | $143.15 | $141.57 | $142.40 | $141.58 | 1,060,784 |
| 2025-02-03 | $142.04 | $143.78 | $140.69 | $143.40 | $142.58 | 831,144 |
| 2025-01-31 | $142.40 | $143.03 | $141.34 | $142.51 | $142.51 | 1,240,839 |
| 2025-01-30 | $142.82 | $143.21 | $141.67 | $142.71 | $142.71 | 654,255 |
| 2025-01-29 | $141.47 | $142.44 | $140.66 | $141.03 | $141.03 | 802,187 |
| 2025-01-28 | $142.51 | $142.62 | $140.56 | $141.46 | $141.46 | 683,108 |
| 2025-01-27 | $140.69 | $142.91 | $138.90 | $142.84 | $142.84 | 1,116,252 |
| 2025-01-24 | $138.84 | $140.07 | $138.77 | $139.51 | $139.51 | 898,319 |
| 2025-01-23 | $142.44 | $142.99 | $139.03 | $139.56 | $139.56 | 1,247,338 |
| 2025-01-22 | $144.64 | $145.51 | $141.51 | $141.69 | $141.69 | 818,196 |
| 2025-01-21 | $146.31 | $147.70 | $145.35 | $145.46 | $145.46 | 1,251,912 |
| 2025-01-17 | $144.69 | $145.98 | $144.49 | $145.37 | $145.37 | 1,045,950 |
| 2025-01-16 | $140.98 | $144.99 | $140.98 | $144.94 | $144.94 | 673,871 |
| 2025-01-15 | $142.34 | $142.72 | $140.42 | $141.08 | $141.08 | 1,223,851 |
| 2025-01-14 | $138.67 | $141.25 | $138.62 | $140.72 | $140.72 | 1,050,005 |
| 2025-01-13 | $137.35 | $138.52 | $136.64 | $138.26 | $138.26 | 785,227 |
| 2025-01-10 | $138.32 | $138.94 | $136.77 | $137.04 | $137.04 | 779,826 |
| 2025-01-08 | $136.57 | $139.71 | $136.57 | $139.52 | $139.52 | 954,913 |
| 2025-01-07 | $136.51 | $137.99 | $136.38 | $136.63 | $136.63 | 611,946 |
| 2025-01-06 | $138.41 | $138.85 | $136.16 | $136.51 | $136.51 | 946,520 |
| 2025-01-03 | $138.27 | $139.36 | $137.78 | $138.79 | $138.79 | 791,326 |
| 2025-01-02 | $140.48 | $140.48 | $137.36 | $138.29 | $138.29 | 567,238 |
| 2024-12-31 | $139.46 | $139.89 | $138.52 | $139.27 | $139.27 | 474,174 |
| 2024-12-30 | $138.67 | $139.48 | $137.66 | $138.93 | $138.93 | 567,652 |
| 2024-12-27 | $139.03 | $140.54 | $138.70 | $139.36 | $139.36 | 387,172 |
| 2024-12-26 | $139.84 | $140.28 | $138.91 | $140.00 | $140.00 | 336,821 |
| 2024-12-24 | $139.28 | $140.12 | $138.94 | $140.06 | $140.06 | 215,674 |
| 2024-12-23 | $139.00 | $139.68 | $137.67 | $139.20 | $139.20 | 870,146 |
| 2024-12-20 | $137.61 | $140.45 | $137.61 | $139.69 | $139.69 | 2,109,658 |
| 2024-12-19 | $136.12 | $139.67 | $136.05 | $137.97 | $137.97 | 1,139,329 |
| 2024-12-18 | $141.38 | $143.17 | $136.31 | $136.41 | $136.41 | 1,376,152 |
| 2024-12-17 | $139.67 | $141.43 | $138.31 | $141.38 | $141.38 | 960,542 |
| 2024-12-16 | $140.76 | $141.68 | $140.27 | $140.45 | $140.45 | 680,137 |
| 2024-12-13 | $140.84 | $141.24 | $139.79 | $140.58 | $140.58 | 612,103 |
| 2024-12-12 | $140.79 | $141.21 | $139.83 | $140.22 | $140.22 | 647,875 |
| 2024-12-11 | $141.37 | $141.65 | $139.67 | $140.03 | $140.03 | 791,973 |
| 2024-12-10 | $140.61 | $141.93 | $139.17 | $141.11 | $141.11 | 903,879 |
| 2024-12-09 | $141.80 | $142.28 | $140.74 | $141.05 | $141.05 | 583,445 |
| 2024-12-06 | $143.04 | $144.07 | $141.56 | $141.96 | $141.96 | 673,062 |
| 2024-12-05 | $143.59 | $145.09 | $143.00 | $143.04 | $143.04 | 616,603 |
| 2024-12-04 | $145.26 | $145.78 | $143.49 | $144.00 | $144.00 | 902,337 |
| 2024-12-03 | $149.53 | $149.68 | $145.91 | $146.03 | $146.03 | 1,000,107 |
| 2024-12-02 | $151.22 | $151.22 | $148.42 | $148.56 | $148.56 | 862,202 |
| 2024-11-29 | $151.75 | $151.76 | $150.79 | $151.32 | $151.32 | 367,233 |
| 2024-11-27 | $151.44 | $152.65 | $151.03 | $151.43 | $151.43 | 935,359 |
| 2024-11-26 | $150.68 | $150.73 | $149.58 | $150.33 | $150.33 | 603,772 |
| 2024-11-25 | $150.26 | $151.17 | $149.47 | $150.18 | $150.18 | 1,828,387 |
| 2024-11-22 | $150.74 | $151.24 | $149.95 | $150.05 | $149.19 | 538,310 |
| 2024-11-21 | $147.99 | $150.38 | $147.22 | $150.26 | $149.39 | 697,220 |
| 2024-11-20 | $146.16 | $147.36 | $146.08 | $147.22 | $146.37 | 720,704 |
| 2024-11-19 | $146.50 | $146.86 | $145.09 | $146.78 | $145.93 | 880,711 |
| 2024-11-18 | $145.33 | $147.78 | $145.07 | $146.97 | $146.12 | 1,209,919 |
| 2024-11-15 | $144.35 | $146.09 | $143.76 | $144.89 | $144.06 | 1,553,550 |
| 2024-11-14 | $146.83 | $146.83 | $144.18 | $144.34 | $143.51 | 616,951 |
| 2024-11-13 | $147.69 | $147.74 | $146.37 | $146.51 | $145.67 | 831,353 |
| 2024-11-12 | $146.44 | $148.39 | $146.08 | $146.82 | $145.97 | 714,753 |
| 2024-11-11 | $144.89 | $146.92 | $144.48 | $146.11 | $145.27 | 1,080,251 |
| 2024-11-08 | $142.54 | $145.27 | $141.80 | $144.19 | $143.36 | 801,744 |
| 2024-11-07 | $139.92 | $144.51 | $138.98 | $141.44 | $140.63 | 1,344,836 |
| 2024-11-06 | $138.95 | $139.94 | $136.65 | $138.88 | $138.08 | 1,132,458 |
| 2024-11-05 | $137.48 | $137.98 | $136.67 | $137.98 | $137.19 | 893,287 |
| 2024-11-04 | $137.76 | $138.94 | $137.17 | $137.67 | $136.88 | 864,533 |
| 2024-11-01 | $138.96 | $139.27 | $137.91 | $138.40 | $137.60 | 851,964 |
| 2024-10-31 | $139.44 | $140.75 | $138.57 | $138.78 | $137.98 | 1,099,899 |
| 2024-10-30 | $141.00 | $141.55 | $139.22 | $139.62 | $138.82 | 540,330 |
| 2024-10-29 | $140.69 | $141.13 | $140.05 | $140.45 | $139.64 | 787,225 |
| 2024-10-28 | $141.27 | $142.00 | $140.89 | $141.49 | $140.68 | 591,145 |
| 2024-10-25 | $143.20 | $143.20 | $140.54 | $140.72 | $139.91 | 682,076 |
| 2024-10-24 | $143.43 | $143.79 | $142.26 | $142.67 | $141.85 | 587,463 |
| 2024-10-23 | $141.89 | $143.32 | $141.67 | $143.11 | $143.11 | 683,903 |
| 2024-10-22 | $141.66 | $142.20 | $140.77 | $141.92 | $141.92 | 841,902 |
| 2024-10-21 | $143.76 | $143.76 | $141.71 | $142.21 | $142.21 | 649,533 |
| 2024-10-18 | $143.88 | $143.88 | $142.38 | $143.26 | $143.26 | 779,021 |
| 2024-10-17 | $144.02 | $144.32 | $142.45 | $143.76 | $143.76 | 675,935 |
| 2024-10-16 | $142.55 | $144.18 | $142.43 | $143.94 | $143.94 | 446,159 |
| 2024-10-15 | $141.06 | $142.85 | $140.91 | $142.00 | $142.00 | 529,901 |
| 2024-10-14 | $139.40 | $140.57 | $139.15 | $140.28 | $140.28 | 484,462 |
| 2024-10-11 | $138.73 | $139.65 | $138.71 | $139.36 | $139.36 | 490,166 |
| 2024-10-10 | $137.93 | $139.07 | $137.74 | $138.20 | $138.20 | 581,505 |
| 2024-10-09 | $138.01 | $139.12 | $137.50 | $138.04 | $138.04 | 676,619 |
| 2024-10-08 | $138.33 | $139.18 | $137.70 | $138.23 | $138.23 | 897,790 |
| 2024-10-07 | $139.29 | $139.61 | $136.66 | $137.66 | $137.66 | 953,298 |
| 2024-10-04 | $138.32 | $140.04 | $138.09 | $139.84 | $139.84 | 674,240 |
| 2024-10-03 | $139.22 | $139.33 | $138.06 | $139.22 | $139.22 | 744,237 |
| 2024-10-02 | $137.95 | $139.32 | $137.53 | $139.12 | $139.12 | 620,427 |
| 2024-10-01 | $138.79 | $139.63 | $137.83 | $138.98 | $138.98 | 771,025 |
| 2024-09-30 | $138.18 | $138.93 | $137.30 | $138.71 | $138.71 | 648,601 |
| 2024-09-27 | $137.19 | $138.42 | $137.00 | $137.78 | $137.78 | 729,002 |
| 2024-09-26 | $136.46 | $137.97 | $136.07 | $136.77 | $136.77 | 527,553 |
| 2024-09-25 | $137.47 | $137.47 | $136.14 | $136.58 | $136.58 | 761,541 |
| 2024-09-24 | $136.34 | $138.48 | $136.03 | $136.48 | $136.48 | 698,114 |
| 2024-09-23 | $136.96 | $137.49 | $136.49 | $137.35 | $137.35 | 732,578 |
| 2024-09-20 | $137.42 | $137.42 | $135.37 | $136.56 | $136.56 | 2,146,553 |
| 2024-09-19 | $136.24 | $136.87 | $134.95 | $136.25 | $136.25 | 1,021,649 |
| 2024-09-18 | $138.07 | $138.59 | $136.09 | $136.53 | $136.53 | 629,335 |
| 2024-09-17 | $138.00 | $138.78 | $137.79 | $138.15 | $138.15 | 740,330 |
| 2024-09-16 | $137.39 | $138.56 | $137.02 | $138.27 | $138.27 | 762,467 |
| 2024-09-13 | $135.18 | $136.97 | $133.90 | $136.97 | $136.97 | 886,671 |
| 2024-09-12 | $134.44 | $135.07 | $133.86 | $134.77 | $134.77 | 795,645 |
| 2024-09-11 | $135.70 | $136.10 | $132.58 | $134.78 | $134.78 | 927,788 |
| 2024-09-10 | $134.25 | $136.33 | $134.25 | $136.20 | $136.20 | 1,656,890 |
| 2024-09-09 | $131.12 | $134.02 | $130.88 | $133.80 | $133.80 | 1,656,760 |
| 2024-09-06 | $131.74 | $132.32 | $130.66 | $130.80 | $130.80 | 879,197 |
| 2024-09-05 | $133.31 | $133.46 | $131.18 | $131.42 | $131.42 | 631,547 |
| 2024-09-04 | $132.27 | $133.27 | $131.20 | $132.20 | $132.20 | 814,014 |
| 2024-09-03 | $130.81 | $133.01 | $130.67 | $131.85 | $131.85 | 1,029,531 |
| 2024-08-30 | $129.36 | $131.07 | $128.96 | $130.74 | $130.74 | 872,069 |
| 2024-08-29 | $129.25 | $129.47 | $128.12 | $129.39 | $129.39 | 503,343 |
| 2024-08-28 | $129.58 | $130.64 | $128.98 | $129.09 | $129.09 | 652,159 |
| 2024-08-27 | $129.96 | $130.34 | $129.27 | $129.31 | $129.31 | 430,826 |
| 2024-08-26 | $129.76 | $131.00 | $129.54 | $130.19 | $130.19 | 656,908 |
| 2024-08-23 | $130.11 | $130.49 | $129.57 | $130.09 | $129.29 | 507,888 |
| 2024-08-22 | $129.67 | $130.33 | $129.18 | $129.72 | $128.92 | 433,086 |
| 2024-08-21 | $129.27 | $130.08 | $128.93 | $129.59 | $128.79 | 648,614 |
| 2024-08-20 | $129.31 | $129.97 | $128.99 | $129.26 | $128.47 | 478,309 |
| 2024-08-19 | $129.14 | $130.00 | $128.88 | $129.41 | $128.61 | 653,741 |
| 2024-08-16 | $129.34 | $129.62 | $128.40 | $129.21 | $128.42 | 876,019 |
| 2024-08-15 | $128.08 | $129.73 | $127.43 | $129.03 | $128.24 | 846,672 |
| 2024-08-14 | $128.48 | $129.35 | $128.01 | $128.66 | $127.87 | 725,456 |
| 2024-08-13 | $129.22 | $129.28 | $128.32 | $128.80 | $128.01 | 461,110 |
| 2024-08-12 | $128.29 | $129.06 | $128.02 | $128.64 | $128.64 | 591,079 |
| 2024-08-09 | $127.29 | $128.25 | $126.18 | $128.05 | $128.05 | 674,463 |
| 2024-08-08 | $127.70 | $128.45 | $126.08 | $126.95 | $126.95 | 1,237,181 |
| 2024-08-07 | $128.11 | $129.36 | $127.13 | $128.10 | $128.10 | 1,097,844 |
| 2024-08-06 | $127.12 | $129.15 | $126.93 | $127.52 | $127.52 | 1,054,520 |
| 2024-08-05 | $130.86 | $131.60 | $127.00 | $127.26 | $127.26 | 1,203,917 |
| 2024-08-02 | $132.07 | $132.24 | $127.96 | $129.99 | $129.99 | 678,785 |
| 2024-08-01 | $128.48 | $130.28 | $127.70 | $130.08 | $130.08 | 813,546 |
| 2024-07-31 | $128.34 | $128.73 | $127.35 | $127.88 | $127.88 | 1,809,368 |
| 2024-07-30 | $126.82 | $128.49 | $126.01 | $128.22 | $128.22 | 1,105,064 |
| 2024-07-29 | $126.48 | $127.41 | $125.57 | $127.04 | $127.04 | 620,366 |
| 2024-07-26 | $125.54 | $126.36 | $125.25 | $126.16 | $126.16 | 504,438 |
| 2024-07-25 | $126.50 | $127.90 | $124.71 | $124.93 | $124.93 | 900,421 |
| 2024-07-24 | $125.03 | $125.99 | $124.75 | $125.90 | $125.90 | 837,752 |
| 2024-07-23 | $123.51 | $125.15 | $122.87 | $124.54 | $124.54 | 629,498 |
| 2024-07-22 | $123.08 | $124.04 | $122.70 | $123.51 | $123.51 | 925,266 |
| 2024-07-19 | $123.98 | $123.98 | $121.81 | $122.95 | $122.95 | 1,031,875 |
| 2024-07-18 | $124.02 | $125.08 | $123.16 | $123.22 | $123.22 | 1,169,182 |
| 2024-07-17 | $122.84 | $125.38 | $122.53 | $124.65 | $124.65 | 794,670 |
| 2024-07-16 | $121.36 | $122.48 | $120.76 | $122.34 | $122.34 | 697,481 |
| 2024-07-15 | $120.32 | $121.26 | $119.90 | $120.83 | $120.83 | 588,312 |
| 2024-07-12 | $120.58 | $121.84 | $120.13 | $120.94 | $120.94 | 816,031 |
| 2024-07-11 | $118.02 | $120.28 | $117.78 | $119.87 | $119.87 | 940,878 |
| 2024-07-10 | $115.27 | $117.07 | $114.65 | $117.01 | $117.01 | 803,222 |
| 2024-07-09 | $113.65 | $114.99 | $113.46 | $114.77 | $114.77 | 942,089 |
| 2024-07-08 | $114.71 | $115.07 | $113.59 | $114.08 | $114.08 | 867,600 |
| 2024-07-05 | $115.28 | $115.86 | $114.23 | $114.62 | $114.62 | 1,429,173 |
| 2024-07-03 | $116.53 | $117.01 | $115.16 | $115.16 | $115.16 | 403,055 |
| 2024-07-02 | $116.03 | $116.55 | $115.61 | $116.52 | $116.52 | 806,352 |
| 2024-07-01 | $116.92 | $117.30 | $115.75 | $115.98 | $115.98 | 853,420 |
| 2024-06-28 | $117.01 | $117.05 | $115.58 | $116.65 | $116.65 | 1,452,574 |
| 2024-06-27 | $116.25 | $116.85 | $114.52 | $116.55 | $116.55 | 644,626 |
| 2024-06-26 | $115.35 | $116.32 | $114.69 | $116.11 | $116.11 | 931,869 |
| 2024-06-25 | $117.96 | $118.35 | $115.97 | $116.53 | $116.53 | 1,214,781 |
| 2024-06-24 | $115.97 | $118.37 | $115.97 | $118.02 | $118.02 | 821,906 |
| 2024-06-21 | $117.02 | $117.91 | $116.23 | $116.29 | $116.29 | 1,456,966 |
| 2024-06-20 | $116.81 | $118.38 | $116.70 | $117.18 | $117.18 | 735,640 |
| 2024-06-18 | $116.22 | $117.35 | $115.91 | $117.00 | $117.00 | 699,056 |
| 2024-06-17 | $115.69 | $117.05 | $115.31 | $116.29 | $116.29 | 800,881 |
| 2024-06-14 | $115.49 | $116.30 | $115.21 | $116.15 | $116.15 | 818,916 |
| 2024-06-13 | $116.06 | $116.58 | $115.25 | $116.17 | $116.17 | 1,537,561 |
| 2024-06-12 | $117.27 | $117.75 | $115.50 | $116.18 | $116.18 | 1,185,659 |
| 2024-06-11 | $115.00 | $115.80 | $114.47 | $115.75 | $115.75 | 1,098,490 |
| 2024-06-10 | $114.69 | $115.59 | $114.45 | $115.48 | $115.48 | 1,060,641 |
| 2024-06-07 | $114.35 | $115.56 | $114.35 | $114.78 | $114.78 | 1,073,171 |
| 2024-06-06 | $114.76 | $115.51 | $114.34 | $115.45 | $115.45 | 1,125,266 |
| 2024-06-05 | $115.49 | $115.62 | $114.39 | $115.01 | $115.01 | 1,087,071 |
| 2024-06-04 | $114.92 | $116.40 | $114.24 | $115.89 | $115.89 | 880,333 |
| 2024-06-03 | $115.92 | $116.58 | $115.33 | $115.51 | $115.51 | 892,538 |
| 2024-05-31 | $113.09 | $116.11 | $112.85 | $115.92 | $115.92 | 1,985,411 |
| 2024-05-30 | $111.83 | $112.62 | $111.48 | $112.59 | $112.59 | 1,306,616 |
| 2024-05-29 | $111.30 | $112.08 | $110.97 | $111.34 | $111.34 | 1,165,937 |
| 2024-05-28 | $112.80 | $113.67 | $111.98 | $112.04 | $112.04 | 1,227,250 |
| 2024-05-24 | $113.51 | $114.17 | $112.19 | $112.61 | $112.61 | 797,165 |
| 2024-05-23 | $116.56 | $116.56 | $113.85 | $113.99 | $113.18 | 1,351,051 |
| 2024-05-22 | $117.93 | $118.39 | $116.89 | $117.19 | $116.36 | 1,200,346 |
| 2024-05-21 | $118.32 | $118.95 | $117.74 | $118.50 | $117.66 | 957,170 |
| 2024-05-20 | $118.50 | $118.95 | $118.09 | $118.28 | $117.44 | 646,044 |
| 2024-05-17 | $118.75 | $118.77 | $117.98 | $118.64 | $117.80 | 1,703,609 |
| 2024-05-16 | $118.00 | $119.45 | $117.74 | $118.56 | $117.72 | 1,339,075 |
| 2024-05-15 | $118.50 | $118.59 | $117.53 | $117.81 | $116.97 | 1,274,072 |
| 2024-05-14 | $117.75 | $117.75 | $116.56 | $117.25 | $116.42 | 1,217,671 |
| 2024-05-13 | $117.66 | $118.27 | $116.14 | $116.33 | $115.50 | 1,282,740 |
| 2024-05-10 | $119.71 | $119.78 | $116.86 | $117.18 | $116.35 | 3,140,268 |
| 2024-05-09 | $119.26 | $121.48 | $117.61 | $119.69 | $118.84 | 1,878,021 |
| 2024-05-08 | $120.31 | $120.79 | $119.60 | $120.59 | $119.73 | 991,614 |
| 2024-05-07 | $120.00 | $120.52 | $119.20 | $120.34 | $119.49 | 747,848 |
| 2024-05-06 | $119.58 | $119.79 | $118.75 | $119.45 | $118.60 | 478,755 |
| 2024-05-03 | $119.71 | $119.88 | $118.30 | $119.32 | $119.32 | 608,234 |
| 2024-05-02 | $119.08 | $119.58 | $118.40 | $119.05 | $119.05 | 529,745 |
| 2024-05-01 | $118.20 | $119.90 | $117.67 | $118.66 | $118.66 | 498,525 |
| 2024-04-30 | $118.10 | $118.66 | $117.01 | $117.90 | $117.90 | 784,026 |
| 2024-04-29 | $117.28 | $118.64 | $117.28 | $118.64 | $118.64 | 618,760 |
| 2024-04-26 | $118.32 | $118.48 | $116.92 | $116.93 | $116.93 | 733,068 |
| 2024-04-25 | $118.48 | $118.75 | $117.03 | $118.17 | $118.17 | 523,268 |
| 2024-04-24 | $116.69 | $118.70 | $116.15 | $118.66 | $118.66 | 728,010 |
| 2024-04-23 | $117.85 | $118.85 | $117.59 | $117.67 | $117.67 | 657,470 |
| 2024-04-22 | $116.97 | $118.46 | $116.39 | $118.08 | $118.08 | 603,823 |
| 2024-04-19 | $115.03 | $117.26 | $115.03 | $117.20 | $117.20 | 1,108,359 |
| 2024-04-18 | $114.95 | $115.08 | $114.03 | $114.57 | $114.57 | 563,701 |
| 2024-04-17 | $113.02 | $114.95 | $112.79 | $114.56 | $114.56 | 687,741 |
| 2024-04-16 | $112.73 | $112.84 | $110.97 | $112.33 | $112.33 | 973,119 |
| 2024-04-15 | $114.70 | $115.21 | $112.58 | $113.06 | $113.06 | 904,153 |
| 2024-04-12 | $114.21 | $115.49 | $113.23 | $113.99 | $113.99 | 650,709 |
| 2024-04-11 | $115.91 | $115.91 | $113.93 | $114.38 | $114.38 | 792,721 |
| 2024-04-10 | $114.88 | $115.24 | $113.71 | $115.08 | $115.08 | 627,482 |
| 2024-04-09 | $116.75 | $117.26 | $116.21 | $116.64 | $116.64 | 528,178 |
| 2024-04-08 | $116.40 | $116.96 | $115.95 | $116.33 | $116.33 | 675,349 |
| 2024-04-05 | $115.58 | $116.41 | $115.01 | $116.23 | $116.23 | 509,566 |
| 2024-04-04 | $117.96 | $117.96 | $115.16 | $116.13 | $116.13 | 544,124 |
| 2024-04-03 | $117.60 | $117.87 | $116.33 | $116.97 | $116.97 | 627,498 |
| 2024-04-02 | $117.52 | $119.10 | $117.52 | $117.77 | $117.77 | 661,212 |
| 2024-04-01 | $119.05 | $119.36 | $117.48 | $117.85 | $117.85 | 630,418 |
| 2024-03-28 | $118.06 | $119.05 | $117.89 | $118.87 | $118.87 | 1,265,443 |
| 2024-03-27 | $115.93 | $118.30 | $115.54 | $118.26 | $118.26 | 833,597 |
| 2024-03-26 | $116.05 | $116.20 | $114.75 | $115.25 | $115.25 | 514,276 |
| 2024-03-25 | $116.90 | $116.98 | $115.64 | $116.10 | $116.10 | 466,489 |
| 2024-03-22 | $117.63 | $117.90 | $116.34 | $116.57 | $116.57 | 538,347 |
| 2024-03-21 | $116.67 | $117.18 | $116.10 | $116.83 | $116.83 | 473,812 |
| 2024-03-20 | $115.35 | $116.53 | $115.26 | $116.50 | $116.50 | 979,178 |
| 2024-03-19 | $115.89 | $116.68 | $115.33 | $115.78 | $115.78 | 805,795 |
| 2024-03-18 | $114.76 | $116.44 | $114.30 | $115.41 | $115.41 | 861,445 |
| 2024-03-15 | $114.00 | $115.92 | $113.82 | $114.55 | $114.55 | 2,832,286 |
| 2024-03-14 | $116.80 | $116.80 | $114.52 | $114.90 | $114.90 | 1,289,300 |
| 2024-03-13 | $117.12 | $117.24 | $115.81 | $116.23 | $116.23 | 1,051,112 |
| 2024-03-12 | $116.58 | $117.16 | $115.78 | $116.52 | $116.52 | 1,222,171 |
| 2024-03-11 | $116.04 | $117.14 | $115.50 | $117.00 | $117.00 | 845,035 |
| 2024-03-08 | $116.06 | $116.63 | $115.30 | $115.82 | $115.82 | 999,668 |
| 2024-03-07 | $116.11 | $116.62 | $115.18 | $115.59 | $115.59 | 796,991 |
| 2024-03-06 | $115.04 | $115.65 | $114.40 | $115.20 | $115.20 | 1,120,122 |
| 2024-03-05 | $115.05 | $115.43 | $113.72 | $114.46 | $114.46 | 1,395,521 |
| 2024-03-04 | $112.32 | $115.02 | $112.32 | $114.68 | $114.68 | 980,975 |
| 2024-03-01 | $112.62 | $113.23 | $111.26 | $112.73 | $112.73 | 578,275 |
| 2024-02-29 | $113.11 | $113.56 | $112.62 | $112.91 | $112.91 | 1,189,123 |
| 2024-02-28 | $112.46 | $113.27 | $111.85 | $112.46 | $112.46 | 619,462 |
| 2024-02-27 | $112.05 | $112.62 | $111.52 | $112.53 | $112.53 | 498,206 |
| 2024-02-26 | $112.53 | $112.53 | $111.02 | $111.62 | $111.62 | 682,541 |
| 2024-02-23 | $113.39 | $114.03 | $112.74 | $112.76 | $112.76 | 733,077 |
| 2024-02-22 | $113.67 | $114.61 | $113.03 | $114.19 | $113.38 | 922,128 |
| 2024-02-21 | $114.03 | $114.99 | $113.69 | $114.69 | $113.88 | 831,880 |
| 2024-02-20 | $114.07 | $115.66 | $113.55 | $113.69 | $112.88 | 843,317 |
| 2024-02-16 | $113.65 | $114.51 | $113.30 | $113.95 | $113.14 | 1,012,070 |
| 2024-02-15 | $113.29 | $114.59 | $113.29 | $114.27 | $113.46 | 719,071 |
| 2024-02-14 | $111.80 | $113.29 | $111.54 | $112.98 | $112.18 | 700,652 |
| 2024-02-13 | $113.65 | $113.75 | $110.46 | $111.75 | $110.96 | 633,587 |
| 2024-02-12 | $113.26 | $114.30 | $112.98 | $114.00 | $113.19 | 918,513 |
| 2024-02-09 | $112.59 | $113.51 | $112.59 | $113.11 | $112.31 | 745,088 |
| 2024-02-08 | $111.46 | $113.04 | $111.35 | $112.93 | $112.13 | 819,192 |
| 2024-02-07 | $113.26 | $113.26 | $110.64 | $111.93 | $111.14 | 1,227,501 |
| 2024-02-06 | $111.50 | $111.96 | $110.84 | $111.81 | $111.02 | 1,171,841 |
| 2024-02-05 | $112.71 | $113.06 | $111.23 | $111.78 | $110.99 | 780,260 |
| 2024-02-02 | $114.66 | $115.04 | $112.65 | $113.77 | $112.96 | 774,717 |
| 2024-02-01 | $114.04 | $115.82 | $113.31 | $115.79 | $114.97 | 638,620 |
| 2024-01-31 | $115.54 | $115.90 | $113.19 | $113.94 | $113.13 | 1,123,090 |
| 2024-01-30 | $113.91 | $114.96 | $113.56 | $114.51 | $113.70 | 525,394 |
| 2024-01-29 | $113.76 | $114.50 | $113.30 | $114.26 | $113.45 | 572,886 |
| 2024-01-26 | $114.29 | $114.49 | $113.42 | $113.70 | $112.89 | 799,660 |
| 2024-01-25 | $111.39 | $114.03 | $111.34 | $113.92 | $113.11 | 1,102,005 |
| 2024-01-24 | $113.38 | $113.47 | $110.72 | $110.89 | $110.10 | 825,936 |
| 2024-01-23 | $111.65 | $113.28 | $111.65 | $112.70 | $111.90 | 752,299 |
| 2024-01-22 | $113.27 | $113.87 | $112.44 | $113.14 | $112.34 | 685,876 |
| 2024-01-19 | $113.30 | $113.50 | $112.15 | $113.08 | $112.28 | 1,169,938 |
| 2024-01-18 | $112.47 | $112.51 | $111.16 | $112.43 | $111.63 | 1,126,989 |
| 2024-01-17 | $113.51 | $114.47 | $111.80 | $112.74 | $111.94 | 854,462 |
| 2024-01-16 | $115.15 | $115.88 | $113.76 | $114.08 | $113.27 | 692,476 |
| 2024-01-12 | $116.17 | $116.63 | $115.47 | $115.79 | $114.97 | 509,430 |
| 2024-01-11 | $117.76 | $117.76 | $115.24 | $115.39 | $114.57 | 623,367 |
| 2024-01-10 | $118.52 | $118.78 | $117.66 | $118.04 | $117.20 | 627,573 |
| 2024-01-09 | $118.48 | $118.81 | $117.72 | $118.36 | $117.52 | 594,274 |
| 2024-01-08 | $118.23 | $118.92 | $117.38 | $118.85 | $118.01 | 492,622 |
| 2024-01-05 | $117.36 | $118.44 | $117.02 | $117.98 | $117.14 | 613,320 |
| 2024-01-04 | $118.28 | $118.75 | $117.49 | $117.60 | $116.77 | 550,612 |
| 2024-01-03 | $117.11 | $118.69 | $117.04 | $118.02 | $117.18 | 1,093,481 |
| 2024-01-02 | $115.67 | $117.33 | $115.67 | $116.93 | $116.10 | 882,307 |
| 2023-12-29 | $115.59 | $116.23 | $115.17 | $115.90 | $115.08 | 429,847 |
| 2023-12-28 | $115.94 | $116.74 | $115.71 | $116.08 | $115.26 | 436,252 |
| 2023-12-27 | $115.95 | $116.12 | $115.49 | $115.92 | $115.10 | 437,577 |
| 2023-12-26 | $114.74 | $116.28 | $114.45 | $115.81 | $114.99 | 602,739 |
| 2023-12-22 | $114.28 | $115.67 | $114.05 | $114.91 | $114.10 | 375,086 |
| 2023-12-21 | $113.49 | $114.66 | $113.03 | $113.75 | $112.94 | 436,323 |
| 2023-12-20 | $114.89 | $115.49 | $113.13 | $113.16 | $112.36 | 588,544 |
| 2023-12-19 | $114.57 | $115.18 | $114.18 | $115.15 | $114.33 | 785,618 |
| 2023-12-18 | $114.97 | $115.47 | $113.72 | $114.28 | $113.47 | 918,925 |
| 2023-12-15 | $115.00 | $115.03 | $113.98 | $114.82 | $114.01 | 2,470,507 |
| 2023-12-14 | $117.40 | $118.27 | $115.23 | $115.39 | $114.57 | 1,317,948 |
| 2023-12-13 | $113.78 | $117.12 | $113.03 | $116.85 | $116.02 | 1,900,450 |
| 2023-12-12 | $113.52 | $114.06 | $112.52 | $113.70 | $112.89 | 894,666 |
| 2023-12-11 | $113.33 | $113.60 | $112.31 | $113.32 | $112.52 | 878,214 |
| 2023-12-08 | $114.45 | $114.48 | $112.96 | $113.46 | $113.46 | 885,521 |
| 2023-12-07 | $114.87 | $115.13 | $114.19 | $114.53 | $114.53 | 864,832 |
| 2023-12-06 | $114.10 | $114.74 | $113.62 | $114.73 | $114.73 | 923,427 |
| 2023-12-05 | $115.05 | $115.33 | $113.28 | $113.88 | $113.88 | 1,046,046 |
| 2023-12-04 | $113.31 | $115.29 | $113.09 | $114.92 | $114.92 | 1,363,275 |
| 2023-12-01 | $113.93 | $114.62 | $112.95 | $113.85 | $113.85 | 1,687,285 |
| 2023-11-30 | $112.56 | $113.88 | $111.17 | $113.81 | $113.81 | 10,055,828 |
| 2023-11-29 | $112.47 | $112.75 | $111.60 | $112.05 | $112.05 | 1,329,727 |
| 2023-11-28 | $112.65 | $113.80 | $112.18 | $112.50 | $112.50 | 1,151,025 |
| 2023-11-27 | $112.01 | $113.11 | $111.30 | $112.64 | $112.64 | 1,319,242 |
| 2023-11-24 | $112.31 | $112.37 | $111.33 | $112.00 | $112.00 | 732,396 |
| 2023-11-22 | $112.08 | $113.30 | $111.32 | $113.05 | $112.24 | 1,452,134 |
| 2023-11-21 | $112.51 | $112.94 | $110.50 | $111.60 | $110.80 | 1,313,393 |
| 2023-11-20 | $113.24 | $113.50 | $111.98 | $112.92 | $112.11 | 1,214,645 |
| 2023-11-17 | $114.65 | $114.74 | $113.34 | $113.90 | $113.09 | 1,112,018 |
| 2023-11-16 | $115.06 | $115.73 | $113.70 | $114.05 | $113.24 | 1,099,295 |
| 2023-11-15 | $113.49 | $115.03 | $112.73 | $113.53 | $112.72 | 1,282,924 |
| 2023-11-14 | $113.10 | $114.30 | $112.76 | $114.14 | $113.33 | 934,513 |
| 2023-11-13 | $111.48 | $111.60 | $110.40 | $111.12 | $110.33 | 747,820 |
| 2023-11-10 | $112.02 | $112.31 | $110.52 | $111.41 | $110.61 | 910,143 |
| 2023-11-09 | $112.08 | $114.99 | $110.97 | $111.29 | $110.50 | 1,556,612 |
| 2023-11-08 | $109.16 | $109.38 | $107.82 | $109.27 | $108.49 | 1,217,229 |
| 2023-11-07 | $110.61 | $110.90 | $109.68 | $109.86 | $109.08 | 644,243 |
| 2023-11-06 | $111.04 | $111.76 | $110.44 | $110.70 | $109.91 | 812,687 |
| 2023-11-03 | $112.72 | $113.68 | $111.46 | $111.49 | $110.69 | 761,966 |
| 2023-11-02 | $108.56 | $112.21 | $108.56 | $111.38 | $110.59 | 951,402 |
| 2023-11-01 | $107.91 | $109.64 | $107.04 | $108.67 | $107.89 | 1,167,009 |
| 2023-10-31 | $106.93 | $108.11 | $106.70 | $107.66 | $106.89 | 1,380,638 |
| 2023-10-30 | $106.57 | $107.24 | $105.52 | $106.44 | $105.68 | 712,519 |
| 2023-10-27 | $108.50 | $109.09 | $105.45 | $106.12 | $105.36 | 846,789 |
| 2023-10-26 | $108.47 | $110.00 | $108.32 | $108.76 | $107.98 | 790,399 |
| 2023-10-25 | $108.10 | $109.18 | $107.87 | $108.35 | $107.58 | 975,215 |
| 2023-10-24 | $108.62 | $109.08 | $108.03 | $108.67 | $107.89 | 509,281 |
| 2023-10-23 | $107.66 | $109.11 | $107.46 | $107.79 | $107.02 | 585,412 |
| 2023-10-20 | $110.86 | $111.40 | $108.72 | $108.78 | $108.78 | 839,995 |
| 2023-10-19 | $111.44 | $112.11 | $109.78 | $110.10 | $110.10 | 799,436 |
| 2023-10-18 | $112.38 | $112.64 | $111.33 | $111.88 | $111.88 | 922,506 |
| 2023-10-17 | $111.03 | $113.46 | $111.03 | $112.73 | $112.73 | 620,623 |
| 2023-10-16 | $112.65 | $113.01 | $111.44 | $112.25 | $112.25 | 948,844 |
| 2023-10-13 | $112.01 | $112.89 | $111.45 | $111.98 | $111.98 | 764,516 |
| 2023-10-12 | $112.00 | $112.74 | $110.37 | $111.12 | $111.12 | 696,454 |
| 2023-10-11 | $110.95 | $111.88 | $110.57 | $111.79 | $111.79 | 916,322 |
| 2023-10-10 | $109.69 | $111.37 | $109.49 | $110.80 | $110.80 | 763,217 |
| 2023-10-09 | $108.64 | $109.88 | $108.64 | $109.69 | $109.69 | 656,199 |
| 2023-10-06 | $106.33 | $108.78 | $105.59 | $108.55 | $108.55 | 1,216,746 |
| 2023-10-05 | $106.39 | $107.98 | $105.27 | $107.44 | $107.44 | 1,311,231 |
| 2023-10-04 | $105.08 | $106.37 | $103.70 | $106.31 | $106.31 | 1,560,625 |
| 2023-10-03 | $102.02 | $104.91 | $101.00 | $104.34 | $104.34 | 1,392,461 |
| 2023-10-02 | $105.46 | $105.58 | $101.88 | $102.76 | $102.76 | 1,422,279 |
| 2023-09-29 | $106.92 | $107.27 | $105.38 | $105.93 | $105.93 | 1,028,807 |
| 2023-09-28 | $107.13 | $107.13 | $105.57 | $105.91 | $105.91 | 1,393,506 |
| 2023-09-27 | $106.87 | $107.68 | $106.39 | $106.46 | $106.46 | 1,388,196 |
| 2023-09-26 | $110.19 | $110.34 | $106.75 | $106.98 | $106.98 | 1,189,560 |
| 2023-09-25 | $110.51 | $110.91 | $109.86 | $110.48 | $110.48 | 772,109 |
| 2023-09-22 | $111.41 | $111.71 | $110.53 | $110.85 | $110.85 | 731,470 |
| 2023-09-21 | $114.20 | $114.20 | $111.59 | $111.64 | $111.64 | 615,253 |
| 2023-09-20 | $114.60 | $115.21 | $113.89 | $114.16 | $114.16 | 448,092 |
| 2023-09-19 | $114.48 | $114.96 | $113.88 | $114.09 | $114.09 | 587,330 |
| 2023-09-18 | $114.94 | $115.51 | $114.43 | $114.50 | $114.50 | 690,205 |
| 2023-09-15 | $116.06 | $116.48 | $114.66 | $115.01 | $115.01 | 2,483,402 |
| 2023-09-14 | $115.84 | $116.57 | $115.76 | $116.36 | $116.36 | 678,370 |
| 2023-09-13 | $114.12 | $116.25 | $114.12 | $115.26 | $115.26 | 714,197 |
| 2023-09-12 | $113.94 | $114.20 | $113.05 | $113.88 | $113.88 | 801,727 |
| 2023-09-11 | $113.84 | $114.62 | $113.49 | $113.93 | $113.93 | 616,543 |
| 2023-09-08 | $114.41 | $114.97 | $113.84 | $114.18 | $114.18 | 556,937 |
| 2023-09-07 | $113.21 | $114.56 | $112.25 | $114.03 | $114.03 | 683,274 |
| 2023-09-06 | $112.17 | $112.56 | $111.57 | $112.27 | $112.27 | 725,687 |
| 2023-09-05 | $115.05 | $116.04 | $112.02 | $112.22 | $112.22 | 909,294 |
| 2023-09-01 | $116.36 | $117.14 | $114.77 | $115.47 | $115.47 | 494,490 |
| 2023-08-31 | $117.55 | $117.91 | $115.93 | $115.95 | $115.95 | 873,041 |
| 2023-08-30 | $117.14 | $117.93 | $116.72 | $117.36 | $117.36 | 439,762 |
| 2023-08-29 | $116.64 | $117.29 | $115.71 | $117.25 | $117.25 | 553,102 |
| 2023-08-28 | $117.39 | $117.73 | $116.27 | $116.81 | $116.81 | 500,257 |
| 2023-08-25 | $117.01 | $118.06 | $116.65 | $117.70 | $117.70 | 788,599 |
| 2023-08-24 | $116.06 | $117.88 | $115.86 | $116.40 | $116.40 | 587,084 |
| 2023-08-23 | $117.46 | $117.74 | $115.95 | $116.51 | $116.51 | 692,275 |
| 2023-08-22 | $116.75 | $117.59 | $116.24 | $117.01 | $117.01 | 516,653 |
| 2023-08-21 | $117.20 | $117.32 | $115.51 | $116.74 | $116.74 | 490,977 |
| 2023-08-18 | $115.50 | $117.34 | $115.50 | $116.96 | $116.96 | 665,912 |
| 2023-08-17 | $115.48 | $117.77 | $115.48 | $116.68 | $115.95 | 848,806 |
| 2023-08-16 | $114.90 | $115.99 | $114.60 | $115.66 | $114.93 | 418,449 |
| 2023-08-15 | $115.80 | $115.80 | $114.52 | $114.70 | $113.98 | 585,166 |
| 2023-08-14 | $117.56 | $117.56 | $115.41 | $116.25 | $115.52 | 527,852 |
| 2023-08-11 | $116.86 | $117.60 | $116.45 | $117.46 | $116.72 | 556,351 |
| 2023-08-10 | $117.46 | $118.46 | $116.62 | $116.96 | $116.22 | 446,032 |
| 2023-08-09 | $116.69 | $118.29 | $116.12 | $117.48 | $116.74 | 617,271 |
| 2023-08-08 | $118.03 | $118.42 | $116.06 | $117.14 | $116.40 | 936,207 |
| 2023-08-07 | $117.27 | $118.42 | $116.96 | $117.99 | $117.25 | 1,025,888 |
| 2023-08-04 | $118.51 | $120.02 | $116.95 | $117.27 | $116.53 | 1,208,372 |
| 2023-08-03 | $122.69 | $122.84 | $117.69 | $118.34 | $117.60 | 1,123,559 |
| 2023-08-02 | $120.08 | $122.65 | $119.85 | $121.48 | $120.72 | 1,383,328 |
| 2023-08-01 | $121.56 | $122.59 | $120.85 | $121.06 | $120.30 | 810,046 |
| 2023-07-31 | $122.67 | $122.87 | $121.06 | $121.71 | $120.94 | 1,574,185 |
| 2023-07-28 | $123.26 | $123.47 | $121.60 | $122.10 | $121.33 | 526,880 |
| 2023-07-27 | $124.19 | $124.73 | $122.09 | $122.26 | $121.49 | 697,302 |
| 2023-07-26 | $123.83 | $125.28 | $123.79 | $124.41 | $123.63 | 511,211 |
| 2023-07-25 | $123.24 | $124.32 | $122.85 | $123.85 | $123.07 | 545,206 |
| 2023-07-24 | $123.30 | $123.60 | $121.90 | $123.17 | $122.40 | 638,940 |
| 2023-07-21 | $122.57 | $123.98 | $122.04 | $123.28 | $122.50 | 622,714 |
| 2023-07-20 | $118.86 | $122.22 | $118.86 | $122.18 | $121.41 | 791,448 |
| 2023-07-19 | $119.90 | $121.20 | $119.72 | $121.17 | $120.41 | 597,000 |
| 2023-07-18 | $119.83 | $120.97 | $118.26 | $119.35 | $118.60 | 733,642 |
| 2023-07-17 | $119.39 | $120.36 | $118.24 | $119.69 | $118.94 | 696,702 |
| 2023-07-14 | $120.16 | $120.16 | $118.73 | $119.44 | $118.69 | 576,157 |
| 2023-07-13 | $120.32 | $120.54 | $119.80 | $120.39 | $119.63 | 551,453 |
| 2023-07-12 | $118.99 | $120.74 | $118.93 | $120.37 | $119.61 | 573,120 |
| 2023-07-11 | $117.82 | $118.51 | $117.23 | $118.48 | $117.74 | 621,329 |
| 2023-07-10 | $117.31 | $117.72 | $117.00 | $117.58 | $116.84 | 818,938 |
| 2023-07-07 | $116.96 | $117.89 | $116.15 | $117.31 | $116.57 | 694,267 |
| 2023-07-06 | $117.72 | $118.19 | $116.68 | $117.54 | $116.80 | 535,951 |
| 2023-07-05 | $117.15 | $119.63 | $117.10 | $118.59 | $117.84 | 793,988 |
| 2023-07-03 | $115.83 | $117.51 | $115.83 | $117.30 | $116.56 | 260,185 |
| 2023-06-30 | $116.00 | $116.77 | $115.11 | $116.34 | $116.34 | 519,432 |
| 2023-06-29 | $114.85 | $115.99 | $114.63 | $115.70 | $115.70 | 827,141 |
| 2023-06-28 | $117.24 | $117.24 | $115.15 | $115.26 | $115.26 | 756,277 |
| 2023-06-27 | $116.43 | $117.35 | $116.16 | $117.19 | $117.19 | 530,265 |
| 2023-06-26 | $115.03 | $116.95 | $114.77 | $116.35 | $116.35 | 590,561 |
| 2023-06-23 | $116.57 | $117.20 | $114.30 | $114.42 | $114.42 | 865,117 |
| 2023-06-22 | $117.93 | $118.08 | $115.61 | $115.95 | $115.95 | 505,986 |
| 2023-06-21 | $115.95 | $118.08 | $114.78 | $117.58 | $117.58 | 610,388 |
| 2023-06-20 | $116.56 | $117.25 | $115.86 | $115.91 | $115.91 | 701,230 |
| 2023-06-16 | $117.65 | $118.78 | $116.94 | $117.00 | $117.00 | 1,510,715 |
| 2023-06-15 | $117.50 | $117.89 | $116.72 | $117.49 | $117.49 | 887,537 |
| 2023-06-14 | $117.44 | $118.10 | $116.72 | $117.07 | $117.07 | 949,014 |
| 2023-06-13 | $116.81 | $117.80 | $116.60 | $117.57 | $117.57 | 671,142 |
| 2023-06-12 | $117.50 | $117.76 | $116.42 | $117.50 | $117.50 | 791,311 |
| 2023-06-09 | $117.70 | $118.05 | $117.00 | $117.33 | $117.33 | 544,600 |
| 2023-06-08 | $116.79 | $117.60 | $116.51 | $117.50 | $117.50 | 765,025 |
| 2023-06-07 | $115.65 | $117.59 | $114.36 | $117.14 | $117.14 | 653,791 |
| 2023-06-06 | $115.49 | $116.11 | $114.14 | $115.17 | $115.17 | 706,107 |
| 2023-06-05 | $114.74 | $116.31 | $114.30 | $114.60 | $114.60 | 782,977 |
| 2023-06-02 | $111.24 | $114.70 | $111.24 | $114.52 | $114.52 | 1,205,154 |
| 2023-06-01 | $115.11 | $115.20 | $110.79 | $112.07 | $112.07 | 1,393,254 |
| 2023-05-31 | $114.92 | $116.37 | $114.91 | $115.28 | $115.28 | 6,833,881 |
| 2023-05-30 | $113.70 | $115.28 | $113.70 | $114.43 | $114.43 | 792,020 |
| 2023-05-26 | $114.75 | $114.94 | $112.62 | $113.70 | $113.70 | 885,658 |
| 2023-05-25 | $116.41 | $116.87 | $113.99 | $114.84 | $114.84 | 713,193 |
| 2023-05-24 | $116.10 | $116.99 | $115.68 | $116.41 | $116.41 | 776,349 |
| 2023-05-23 | $115.99 | $117.30 | $115.50 | $116.40 | $116.40 | 593,175 |
| 2023-05-22 | $116.62 | $117.55 | $116.15 | $116.37 | $116.37 | 715,862 |
| 2023-05-19 | $116.06 | $117.27 | $115.76 | $116.56 | $116.56 | 949,433 |
| 2023-05-18 | $115.80 | $116.93 | $114.79 | $116.11 | $115.38 | 842,037 |
| 2023-05-17 | $116.21 | $116.82 | $115.55 | $116.78 | $116.04 | 822,687 |
| 2023-05-16 | $117.79 | $118.19 | $115.81 | $115.99 | $115.26 | 677,753 |
| 2023-05-15 | $119.20 | $119.70 | $117.07 | $117.59 | $116.85 | 786,121 |
| 2023-05-12 | $119.00 | $119.40 | $117.91 | $119.15 | $119.15 | 933,625 |
| 2023-05-11 | $119.39 | $119.39 | $117.57 | $118.10 | $118.10 | 806,521 |
| 2023-05-10 | $119.34 | $119.72 | $117.85 | $119.31 | $119.31 | 1,046,123 |
| 2023-05-09 | $117.28 | $119.11 | $116.78 | $118.50 | $118.50 | 1,449,625 |
| 2023-05-08 | $116.74 | $118.02 | $116.38 | $117.86 | $117.86 | 836,980 |
| 2023-05-05 | $117.42 | $118.63 | $117.20 | $117.56 | $117.56 | 1,169,195 |
| 2023-05-04 | $111.10 | $118.19 | $111.10 | $117.96 | $117.96 | 1,864,683 |
| 2023-05-03 | $112.97 | $114.79 | $112.87 | $112.91 | $112.91 | 731,024 |
| 2023-05-02 | $114.61 | $114.95 | $111.71 | $112.30 | $112.30 | 706,921 |
| 2023-05-01 | $114.00 | $115.78 | $113.84 | $114.55 | $114.55 | 699,849 |
| 2023-04-28 | $114.56 | $115.15 | $113.42 | $114.14 | $114.14 | 675,921 |
| 2023-04-27 | $114.07 | $115.01 | $112.68 | $114.94 | $114.94 | 790,589 |
| 2023-04-26 | $115.69 | $116.17 | $113.82 | $113.85 | $113.85 | 788,640 |
| 2023-04-25 | $116.11 | $116.80 | $115.95 | $116.27 | $116.27 | 632,496 |
| 2023-04-24 | $115.51 | $116.26 | $115.01 | $116.22 | $116.22 | 470,721 |
| 2023-04-21 | $116.56 | $116.74 | $115.07 | $115.38 | $115.38 | 472,107 |
| 2023-04-20 | $115.23 | $115.93 | $114.27 | $115.77 | $115.77 | 813,277 |
| 2023-04-19 | $114.06 | $114.97 | $113.78 | $114.74 | $114.74 | 743,051 |
| 2023-04-18 | $113.66 | $114.09 | $112.32 | $113.60 | $113.60 | 840,627 |
| 2023-04-17 | $113.37 | $114.32 | $112.92 | $114.10 | $114.10 | 883,148 |
| 2023-04-14 | $113.61 | $114.29 | $112.43 | $113.04 | $113.04 | 905,452 |
| 2023-04-13 | $115.41 | $115.41 | $112.10 | $114.34 | $114.34 | 923,521 |
| 2023-04-12 | $116.64 | $117.84 | $115.36 | $115.90 | $115.90 | 863,025 |
| 2023-04-11 | $116.07 | $117.25 | $116.05 | $116.37 | $116.37 | 783,224 |
| 2023-04-10 | $114.72 | $116.18 | $114.00 | $116.07 | $116.07 | 962,529 |
| 2023-04-06 | $115.49 | $115.78 | $113.89 | $115.42 | $115.42 | 903,633 |
| 2023-04-05 | $111.47 | $115.33 | $111.47 | $114.84 | $114.84 | 907,032 |
| 2023-04-04 | $111.24 | $112.09 | $110.47 | $111.15 | $111.15 | 839,872 |
| 2023-04-03 | $111.97 | $112.76 | $110.90 | $111.11 | $111.11 | 645,485 |
| 2023-03-31 | $112.35 | $112.42 | $110.76 | $112.36 | $112.36 | 1,245,457 |
| 2023-03-30 | $111.63 | $112.44 | $111.27 | $111.94 | $111.94 | 690,380 |
| 2023-03-29 | $110.64 | $111.91 | $110.61 | $111.53 | $111.53 | 576,952 |
| 2023-03-28 | $110.00 | $111.10 | $109.56 | $110.06 | $110.06 | 584,169 |
| 2023-03-27 | $110.01 | $110.96 | $109.55 | $110.25 | $110.25 | 533,493 |
| 2023-03-24 | $106.78 | $109.42 | $106.23 | $109.38 | $109.38 | 945,280 |
| 2023-03-23 | $107.00 | $108.01 | $105.78 | $106.52 | $106.52 | 896,334 |
| 2023-03-22 | $110.25 | $110.84 | $107.27 | $107.29 | $107.29 | 877,564 |
| 2023-03-21 | $114.92 | $115.42 | $109.13 | $110.21 | $110.21 | 1,473,354 |
| 2023-03-20 | $114.80 | $115.85 | $114.51 | $114.88 | $114.88 | 1,022,315 |
| 2023-03-17 | $116.33 | $116.33 | $113.55 | $114.69 | $114.69 | 2,777,132 |
| 2023-03-16 | $113.45 | $115.93 | $113.26 | $114.34 | $114.34 | 1,074,616 |
| 2023-03-15 | $111.81 | $114.75 | $111.25 | $113.78 | $113.78 | 1,096,771 |
| 2023-03-14 | $111.51 | $113.10 | $110.99 | $112.05 | $112.05 | 722,268 |
| 2023-03-13 | $109.03 | $113.00 | $108.93 | $110.53 | $110.53 | 1,112,686 |
| 2023-03-10 | $110.82 | $111.27 | $108.17 | $109.16 | $109.16 | 948,881 |
| 2023-03-09 | $112.68 | $112.95 | $110.42 | $110.53 | $110.53 | 961,440 |
| 2023-03-08 | $111.27 | $112.90 | $111.05 | $112.39 | $112.39 | 606,510 |
| 2023-03-07 | $113.69 | $114.13 | $110.82 | $111.20 | $111.20 | 588,741 |
| 2023-03-06 | $112.75 | $113.96 | $112.63 | $113.40 | $113.40 | 573,052 |
| 2023-03-03 | $111.86 | $112.77 | $110.38 | $112.73 | $112.73 | 565,286 |
| 2023-03-02 | $110.26 | $111.49 | $109.61 | $111.49 | $111.49 | 544,804 |
| 2023-03-01 | $111.84 | $112.31 | $109.98 | $110.54 | $110.54 | 709,400 |
| 2023-02-28 | $114.30 | $115.23 | $112.76 | $112.81 | $112.81 | 1,069,296 |
| 2023-02-27 | $116.10 | $116.97 | $114.42 | $114.90 | $114.90 | 493,003 |
| 2023-02-24 | $114.81 | $116.16 | $114.23 | $115.75 | $115.75 | 515,388 |
| 2023-02-23 | $116.11 | $116.78 | $115.40 | $116.15 | $116.15 | 541,081 |
| 2023-02-22 | $115.82 | $117.01 | $115.35 | $115.64 | $115.64 | 761,686 |
| 2023-02-21 | $116.60 | $117.07 | $115.95 | $116.05 | $116.05 | 824,571 |
| 2023-02-17 | $115.96 | $117.89 | $115.66 | $117.11 | $117.11 | 1,223,005 |
| 2023-02-16 | $114.66 | $116.14 | $113.38 | $115.69 | $115.69 | 809,709 |
| 2023-02-15 | $114.90 | $116.95 | $114.42 | $116.91 | $116.17 | 754,359 |
| 2023-02-14 | $116.83 | $117.29 | $115.08 | $115.77 | $115.03 | 551,820 |
| 2023-02-13 | $116.26 | $117.02 | $115.93 | $116.81 | $116.07 | 578,659 |
| 2023-02-10 | $114.55 | $116.27 | $114.42 | $116.25 | $115.51 | 682,573 |
| 2023-02-09 | $116.45 | $117.50 | $114.51 | $114.60 | $113.87 | 716,188 |
| 2023-02-08 | $117.61 | $118.46 | $114.84 | $116.45 | $115.71 | 971,169 |
| 2023-02-07 | $117.12 | $117.36 | $115.42 | $116.90 | $116.16 | 797,723 |
| 2023-02-06 | $117.24 | $117.89 | $115.89 | $117.64 | $116.89 | 648,967 |
| 2023-02-03 | $118.92 | $119.54 | $115.39 | $117.19 | $116.45 | 1,130,376 |
| 2023-02-02 | $119.35 | $121.44 | $118.70 | $119.55 | $118.79 | 1,299,766 |
| 2023-02-01 | $117.00 | $119.94 | $116.98 | $118.97 | $118.21 | 1,098,563 |
| 2023-01-31 | $116.18 | $117.80 | $114.98 | $117.54 | $116.79 | 1,145,294 |
| 2023-01-30 | $115.67 | $117.12 | $115.33 | $115.53 | $114.80 | 681,471 |
| 2023-01-27 | $115.48 | $116.58 | $114.87 | $115.95 | $115.21 | 585,001 |
| 2023-01-26 | $115.22 | $116.36 | $114.63 | $115.48 | $114.75 | 519,574 |
| 2023-01-25 | $114.18 | $115.24 | $113.54 | $115.14 | $114.41 | 566,336 |
| 2023-01-24 | $114.35 | $115.10 | $112.10 | $114.85 | $114.12 | 511,561 |
| 2023-01-23 | $112.94 | $114.44 | $112.16 | $113.52 | $112.80 | 581,386 |
| 2023-01-20 | $112.50 | $113.07 | $110.85 | $113.00 | $113.00 | 592,822 |
| 2023-01-19 | $110.87 | $112.39 | $110.87 | $112.04 | $112.04 | 812,133 |
| 2023-01-18 | $114.06 | $114.14 | $111.19 | $111.62 | $111.62 | 594,984 |
| 2023-01-17 | $115.06 | $116.20 | $113.55 | $113.95 | $113.95 | 689,593 |
| 2023-01-13 | $116.02 | $116.02 | $114.39 | $114.74 | $114.74 | 633,605 |
| 2023-01-12 | $117.07 | $117.70 | $116.15 | $116.38 | $116.38 | 585,816 |
| 2023-01-11 | $114.72 | $117.11 | $114.30 | $116.73 | $116.73 | 644,014 |
| 2023-01-10 | $113.68 | $114.38 | $113.04 | $114.30 | $114.30 | 698,807 |
| 2023-01-09 | $112.62 | $114.45 | $112.24 | $113.79 | $113.79 | 834,840 |
| 2023-01-06 | $110.00 | $112.89 | $109.70 | $112.53 | $112.53 | 820,694 |
| 2023-01-05 | $110.98 | $111.30 | $108.73 | $108.87 | $108.87 | 768,072 |
| 2023-01-04 | $111.47 | $112.59 | $111.30 | $111.94 | $111.94 | 755,156 |
| 2023-01-03 | $112.34 | $112.91 | $110.21 | $111.20 | $111.20 | 1,039,972 |
| 2022-12-30 | $114.57 | $114.57 | $111.34 | $112.07 | $112.07 | 588,877 |
| 2022-12-29 | $115.71 | $115.94 | $113.86 | $114.49 | $114.49 | 815,231 |
| 2022-12-28 | $115.35 | $116.44 | $115.01 | $115.07 | $115.07 | 834,779 |
| 2022-12-27 | $115.33 | $115.95 | $114.45 | $115.58 | $115.58 | 960,144 |
| 2022-12-23 | $114.03 | $115.12 | $112.58 | $115.10 | $115.10 | 512,434 |
| 2022-12-22 | $114.35 | $114.35 | $111.59 | $114.03 | $114.03 | 527,643 |
| 2022-12-21 | $113.77 | $114.91 | $113.61 | $114.58 | $114.58 | 547,974 |
| 2022-12-20 | $112.96 | $113.94 | $112.56 | $113.07 | $113.07 | 613,296 |
| 2022-12-19 | $114.64 | $115.19 | $112.94 | $113.48 | $113.48 | 733,721 |
| 2022-12-16 | $115.41 | $115.95 | $113.01 | $114.77 | $114.77 | 1,713,653 |
| 2022-12-15 | $117.71 | $118.11 | $115.93 | $116.86 | $116.86 | 721,406 |
| 2022-12-14 | $119.00 | $120.65 | $117.75 | $118.34 | $118.34 | 742,149 |
| 2022-12-13 | $120.53 | $121.08 | $117.92 | $118.53 | $118.53 | 1,747,961 |
| 2022-12-12 | $118.08 | $119.06 | $116.82 | $119.00 | $119.00 | 1,480,912 |
| 2022-12-09 | $117.00 | $118.50 | $115.65 | $117.67 | $117.67 | 2,023,386 |
| 2022-12-08 | $117.41 | $117.85 | $116.91 | $117.50 | $117.50 | 916,832 |
| 2022-12-07 | $117.16 | $118.27 | $116.84 | $117.41 | $117.41 | 1,070,045 |
| 2022-12-06 | $115.88 | $117.58 | $115.88 | $117.44 | $117.44 | 958,369 |
| 2022-12-05 | $115.58 | $115.87 | $114.66 | $115.86 | $115.86 | 677,149 |
| 2022-12-02 | $116.35 | $116.80 | $115.05 | $116.54 | $116.54 | 968,374 |
| 2022-12-01 | $120.96 | $121.02 | $116.81 | $117.49 | $117.49 | 1,230,638 |
| 2022-11-30 | $118.67 | $120.49 | $118.42 | $120.20 | $120.20 | 2,773,474 |
| 2022-11-29 | $117.47 | $118.76 | $117.04 | $118.64 | $118.64 | 898,019 |
| 2022-11-28 | $118.53 | $118.53 | $116.05 | $118.07 | $118.07 | 1,249,044 |
| 2022-11-25 | $118.33 | $119.24 | $118.27 | $119.16 | $119.16 | 365,895 |
| 2022-11-23 | $117.49 | $118.61 | $116.99 | $118.58 | $117.85 | 1,054,948 |
| 2022-11-22 | $116.29 | $117.61 | $115.73 | $117.51 | $116.78 | 808,482 |
| 2022-11-21 | $114.48 | $116.37 | $114.48 | $115.79 | $115.08 | 1,061,769 |
| 2022-11-18 | $112.34 | $115.27 | $112.34 | $115.05 | $114.34 | 1,034,389 |
| 2022-11-17 | $111.24 | $111.84 | $109.82 | $111.16 | $110.47 | 680,797 |
| 2022-11-16 | $111.43 | $112.96 | $111.43 | $112.30 | $111.61 | 716,252 |
| 2022-11-15 | $111.38 | $111.60 | $110.05 | $111.58 | $110.89 | 909,584 |
| 2022-11-14 | $111.25 | $112.28 | $110.24 | $110.53 | $109.85 | 688,934 |
| 2022-11-11 | $112.16 | $112.16 | $109.03 | $110.69 | $110.69 | 1,076,122 |
| 2022-11-10 | $108.79 | $112.20 | $106.65 | $111.80 | $111.80 | 1,692,963 |
| 2022-11-09 | $104.17 | $105.20 | $102.86 | $103.15 | $103.15 | 876,697 |
| 2022-11-08 | $104.54 | $105.41 | $103.64 | $104.64 | $104.64 | 652,237 |
| 2022-11-07 | $106.14 | $106.40 | $102.60 | $103.97 | $103.97 | 667,624 |
| 2022-11-04 | $105.03 | $106.18 | $104.21 | $106.03 | $106.03 | 560,463 |
| 2022-11-03 | $103.97 | $105.33 | $102.72 | $104.74 | $104.74 | 865,269 |
| 2022-11-02 | $105.67 | $108.34 | $105.32 | $105.55 | $105.55 | 748,334 |
| 2022-11-01 | $106.90 | $107.13 | $104.93 | $106.27 | $106.27 | 739,213 |
| 2022-10-31 | $107.11 | $107.50 | $105.80 | $106.55 | $106.55 | 1,107,594 |
| 2022-10-28 | $105.10 | $107.22 | $105.10 | $107.11 | $107.11 | 493,346 |
| 2022-10-27 | $104.12 | $105.51 | $104.12 | $104.69 | $104.69 | 637,432 |
| 2022-10-26 | $103.60 | $104.45 | $102.92 | $103.42 | $103.42 | 780,911 |
| 2022-10-25 | $101.32 | $103.47 | $100.95 | $103.32 | $103.32 | 712,021 |
| 2022-10-24 | $102.38 | $102.90 | $100.76 | $101.35 | $101.35 | 715,874 |
| 2022-10-21 | $100.25 | $102.41 | $99.46 | $101.74 | $101.74 | 740,043 |
| 2022-10-20 | $102.00 | $102.00 | $100.02 | $100.11 | $100.11 | 685,233 |
| 2022-10-19 | $102.00 | $102.89 | $101.11 | $102.04 | $102.04 | 831,490 |
| 2022-10-18 | $100.69 | $102.21 | $100.69 | $101.75 | $101.75 | 776,520 |
| 2022-10-17 | $99.30 | $100.80 | $98.99 | $99.63 | $99.63 | 1,091,125 |
| 2022-10-14 | $101.90 | $102.54 | $97.85 | $98.11 | $98.11 | 951,890 |
| 2022-10-13 | $98.18 | $101.82 | $97.71 | $101.46 | $101.46 | 755,273 |
| 2022-10-12 | $101.72 | $101.98 | $99.23 | $99.26 | $99.26 | 779,847 |
| 2022-10-11 | $99.50 | $103.41 | $99.50 | $102.20 | $102.20 | 1,159,914 |
| 2022-10-10 | $99.73 | $100.98 | $99.50 | $99.88 | $99.88 | 1,035,162 |
| 2022-10-07 | $100.65 | $100.80 | $98.84 | $99.39 | $99.39 | 856,562 |
| 2022-10-06 | $103.65 | $103.80 | $100.68 | $100.81 | $100.81 | 859,252 |
| 2022-10-05 | $105.42 | $105.42 | $103.23 | $104.11 | $104.11 | 521,194 |
| 2022-10-04 | $105.19 | $106.49 | $104.83 | $106.41 | $106.41 | 940,614 |
| 2022-10-03 | $103.54 | $105.93 | $103.05 | $105.01 | $105.01 | 813,757 |
| 2022-09-30 | $104.92 | $105.50 | $101.57 | $101.85 | $101.85 | 1,019,139 |
| 2022-09-29 | $108.41 | $108.86 | $104.60 | $104.66 | $104.66 | 640,477 |
| 2022-09-28 | $108.89 | $109.66 | $107.39 | $109.06 | $109.06 | 523,781 |
| 2022-09-27 | $109.81 | $109.81 | $107.08 | $107.57 | $107.57 | 822,501 |
| 2022-09-26 | $111.12 | $112.20 | $108.49 | $109.17 | $109.17 | 805,774 |
| 2022-09-23 | $112.25 | $112.25 | $110.34 | $111.53 | $111.53 | 987,145 |
| 2022-09-22 | $112.51 | $114.13 | $111.40 | $113.33 | $113.33 | 784,440 |
| 2022-09-21 | $114.30 | $115.38 | $112.62 | $112.63 | $112.63 | 807,548 |
| 2022-09-20 | $114.38 | $114.38 | $112.45 | $113.51 | $113.51 | 602,718 |
| 2022-09-19 | $113.46 | $115.24 | $113.27 | $115.22 | $115.22 | 717,515 |
| 2022-09-16 | $114.20 | $114.42 | $113.22 | $114.01 | $114.01 | 1,302,367 |
| 2022-09-15 | $116.75 | $116.75 | $113.97 | $114.12 | $114.12 | 948,465 |
| 2022-09-14 | $116.38 | $117.72 | $116.38 | $117.03 | $117.03 | 962,251 |
| 2022-09-13 | $118.36 | $118.85 | $115.88 | $116.46 | $116.46 | 787,717 |
| 2022-09-12 | $118.59 | $119.86 | $117.99 | $119.44 | $119.44 | 611,820 |
| 2022-09-09 | $118.45 | $118.74 | $117.40 | $118.09 | $118.09 | 654,629 |
| 2022-09-08 | $117.39 | $118.03 | $116.60 | $117.95 | $117.95 | 914,353 |
| 2022-09-07 | $114.72 | $117.71 | $114.72 | $117.64 | $117.64 | 671,525 |
| 2022-09-06 | $114.67 | $116.18 | $113.90 | $114.21 | $114.21 | 564,430 |
| 2022-09-02 | $115.17 | $116.49 | $114.22 | $114.55 | $114.55 | 883,378 |
| 2022-09-01 | $113.45 | $115.13 | $112.89 | $114.78 | $114.78 | 715,941 |
| 2022-08-31 | $114.75 | $114.86 | $113.34 | $113.38 | $113.38 | 938,221 |
| 2022-08-30 | $116.66 | $116.66 | $114.07 | $114.43 | $114.43 | 626,196 |
| 2022-08-29 | $115.75 | $117.14 | $115.19 | $116.36 | $116.36 | 656,346 |
| 2022-08-26 | $117.62 | $117.81 | $115.87 | $115.99 | $115.99 | 801,641 |
| 2022-08-25 | $116.94 | $117.69 | $116.50 | $117.58 | $117.58 | 519,376 |
| 2022-08-24 | $116.65 | $116.90 | $115.86 | $116.72 | $116.72 | 631,616 |
| 2022-08-23 | $116.29 | $116.51 | $115.33 | $116.22 | $116.22 | 836,068 |
| 2022-08-22 | $117.71 | $117.71 | $116.02 | $116.15 | $116.15 | 604,423 |
| 2022-08-19 | $117.41 | $118.41 | $117.03 | $118.01 | $118.01 | 811,990 |
| 2022-08-18 | $117.91 | $118.31 | $117.47 | $118.08 | $117.40 | 604,885 |
| 2022-08-17 | $117.44 | $118.24 | $116.54 | $117.66 | $116.99 | 966,229 |
| 2022-08-16 | $117.47 | $117.87 | $116.59 | $117.58 | $116.91 | 759,258 |
| 2022-08-15 | $116.94 | $117.78 | $116.21 | $117.39 | $116.72 | 1,789,493 |
| 2022-08-12 | $115.91 | $116.99 | $115.40 | $116.95 | $116.28 | 1,578,112 |
| 2022-08-11 | $114.23 | $115.86 | $114.10 | $115.27 | $114.61 | 2,238,687 |
| 2022-08-10 | $115.59 | $116.04 | $114.26 | $114.47 | $113.81 | 2,173,292 |
| 2022-08-09 | $115.43 | $115.80 | $114.69 | $115.28 | $114.62 | 988,742 |
| 2022-08-08 | $114.39 | $115.19 | $113.61 | $114.60 | $113.94 | 1,474,417 |
| 2022-08-05 | $115.45 | $115.62 | $113.07 | $113.89 | $113.24 | 1,105,990 |
| 2022-08-04 | $118.24 | $119.22 | $115.52 | $115.83 | $115.17 | 1,105,258 |
| 2022-08-03 | $119.52 | $119.57 | $116.92 | $119.28 | $118.60 | 947,556 |
| 2022-08-02 | $121.13 | $121.78 | $119.98 | $120.10 | $119.41 | 920,412 |
| 2022-08-01 | $120.98 | $121.45 | $119.96 | $121.17 | $120.48 | 1,085,927 |
| 2022-07-29 | $120.19 | $121.92 | $119.89 | $121.39 | $121.39 | 1,185,756 |
| 2022-07-28 | $117.26 | $120.15 | $116.43 | $119.93 | $119.93 | 853,752 |
| 2022-07-27 | $115.95 | $116.84 | $115.31 | $116.49 | $116.49 | 979,273 |
| 2022-07-26 | $115.00 | $116.43 | $114.81 | $116.25 | $116.25 | 680,658 |
| 2022-07-25 | $113.50 | $114.93 | $113.25 | $114.77 | $114.77 | 830,539 |
| 2022-07-22 | $113.13 | $113.84 | $112.45 | $113.35 | $113.35 | 588,687 |
| 2022-07-21 | $111.40 | $113.09 | $111.26 | $112.62 | $112.62 | 706,438 |
| 2022-07-20 | $113.56 | $114.03 | $111.50 | $111.70 | $111.70 | 1,193,510 |
| 2022-07-19 | $112.53 | $113.56 | $112.26 | $113.47 | $113.47 | 1,029,629 |
| 2022-07-18 | $112.13 | $112.50 | $111.41 | $111.90 | $111.90 | 927,678 |
| 2022-07-15 | $112.18 | $112.29 | $110.49 | $111.90 | $111.90 | 1,145,521 |
| 2022-07-14 | $109.41 | $111.33 | $109.41 | $110.92 | $110.92 | 748,165 |
| 2022-07-13 | $110.97 | $112.00 | $110.30 | $111.08 | $111.08 | 565,349 |
| 2022-07-12 | $111.27 | $112.62 | $111.11 | $111.85 | $111.85 | 519,243 |
| 2022-07-11 | $111.71 | $112.97 | $111.27 | $112.12 | $112.12 | 673,426 |
| 2022-07-08 | $112.70 | $112.84 | $111.66 | $112.05 | $112.05 | 585,858 |
| 2022-07-07 | $113.61 | $113.75 | $112.30 | $112.34 | $112.34 | 673,112 |
| 2022-07-06 | $111.02 | $113.62 | $110.44 | $113.00 | $113.00 | 643,144 |
| 2022-07-05 | $114.64 | $114.86 | $108.96 | $110.61 | $110.61 | 838,140 |
| 2022-07-01 | $112.52 | $115.40 | $111.97 | $115.15 | $115.15 | 799,985 |
| 2022-06-30 | $110.12 | $112.68 | $110.10 | $112.10 | $112.10 | 829,550 |
| 2022-06-29 | $110.82 | $111.33 | $110.09 | $110.90 | $110.90 | 726,754 |
| 2022-06-28 | $111.05 | $112.17 | $110.47 | $110.65 | $110.65 | 521,212 |
| 2022-06-27 | $108.93 | $110.97 | $108.89 | $110.75 | $110.75 | 511,052 |
| 2022-06-24 | $107.65 | $109.67 | $107.41 | $109.24 | $109.24 | 723,378 |
| 2022-06-23 | $106.23 | $107.30 | $106.21 | $107.04 | $107.04 | 669,816 |
| 2022-06-22 | $104.24 | $106.37 | $104.24 | $105.66 | $105.66 | 627,856 |
| 2022-06-21 | $103.67 | $105.98 | $103.50 | $105.47 | $105.47 | 839,688 |
| 2022-06-17 | $105.06 | $105.48 | $102.04 | $103.51 | $103.51 | 2,207,005 |
| 2022-06-16 | $104.85 | $105.15 | $103.66 | $104.58 | $104.58 | 990,758 |
| 2022-06-15 | $106.17 | $108.03 | $105.22 | $106.09 | $106.09 | 982,495 |
| 2022-06-14 | $107.21 | $108.36 | $104.41 | $105.54 | $105.54 | 906,703 |
| 2022-06-13 | $110.77 | $111.23 | $106.52 | $107.01 | $107.01 | 856,502 |
| 2022-06-10 | $112.19 | $112.91 | $111.50 | $111.97 | $111.97 | 646,034 |
| 2022-06-09 | $115.27 | $115.65 | $112.90 | $112.95 | $112.95 | 554,365 |
| 2022-06-08 | $117.10 | $117.33 | $115.06 | $115.22 | $115.22 | 630,506 |
| 2022-06-07 | $116.47 | $117.49 | $115.94 | $117.43 | $117.43 | 714,779 |
| 2022-06-06 | $116.45 | $117.39 | $116.10 | $116.76 | $116.76 | 715,563 |
| 2022-06-03 | $116.24 | $116.76 | $115.56 | $116.11 | $116.11 | 652,407 |
| 2022-06-02 | $116.64 | $117.62 | $113.62 | $116.60 | $116.60 | 725,010 |
| 2022-06-01 | $116.69 | $117.10 | $114.71 | $116.43 | $116.43 | 992,980 |
| 2022-05-31 | $116.49 | $116.49 | $115.10 | $116.31 | $116.31 | 2,783,182 |
| 2022-05-27 | $116.51 | $117.65 | $115.84 | $117.64 | $117.64 | 909,268 |
| 2022-05-26 | $116.40 | $117.46 | $116.07 | $116.74 | $116.74 | 1,083,944 |
| 2022-05-25 | $115.90 | $116.79 | $115.42 | $115.92 | $115.92 | 1,013,634 |
| 2022-05-24 | $114.17 | $116.44 | $113.55 | $116.03 | $116.03 | 937,963 |
| 2022-05-23 | $112.96 | $114.13 | $111.71 | $113.67 | $113.67 | 1,294,895 |
| 2022-05-20 | $110.54 | $112.12 | $109.94 | $111.70 | $111.70 | 981,351 |
| 2022-05-19 | $111.17 | $111.93 | $109.92 | $111.37 | $110.70 | 937,773 |
| 2022-05-18 | $114.37 | $114.37 | $111.60 | $111.85 | $111.17 | 1,080,394 |
| 2022-05-17 | $113.76 | $113.88 | $111.69 | $113.75 | $113.06 | 1,040,886 |
| 2022-05-16 | $113.58 | $114.30 | $112.76 | $113.16 | $112.48 | 1,234,024 |
| 2022-05-13 | $111.89 | $113.52 | $111.16 | $112.96 | $112.28 | 1,086,171 |
| 2022-05-12 | $112.66 | $113.38 | $111.07 | $112.09 | $111.41 | 1,184,916 |
| 2022-05-11 | $113.62 | $115.54 | $112.19 | $112.62 | $111.94 | 1,064,595 |
| 2022-05-10 | $113.75 | $115.23 | $111.57 | $113.11 | $112.43 | 952,643 |
| 2022-05-09 | $114.54 | $114.75 | $113.02 | $113.63 | $112.94 | 1,134,418 |
| 2022-05-06 | $114.31 | $115.30 | $113.35 | $114.90 | $114.20 | 1,356,518 |
| 2022-05-05 | $115.29 | $117.50 | $113.93 | $115.04 | $114.34 | 1,006,623 |
| 2022-05-04 | $113.26 | $115.31 | $113.10 | $115.31 | $114.61 | 994,178 |
| 2022-05-03 | $112.24 | $114.56 | $111.96 | $112.61 | $111.93 | 915,459 |
| 2022-05-02 | $114.18 | $114.66 | $110.67 | $111.76 | $111.08 | 1,086,350 |
| 2022-04-29 | $116.48 | $116.48 | $113.01 | $113.40 | $112.71 | 2,886,916 |
| 2022-04-28 | $116.73 | $117.58 | $115.80 | $116.81 | $116.10 | 819,485 |
| 2022-04-27 | $117.23 | $118.25 | $115.42 | $116.06 | $115.36 | 797,318 |
| 2022-04-26 | $117.88 | $118.85 | $116.93 | $117.05 | $116.34 | 874,873 |
| 2022-04-25 | $118.67 | $119.07 | $116.18 | $117.70 | $116.99 | 1,052,020 |
| 2022-04-22 | $121.00 | $121.00 | $118.57 | $118.70 | $117.98 | 844,130 |
| 2022-04-21 | $122.32 | $122.62 | $120.98 | $121.16 | $120.43 | 686,177 |
| 2022-04-20 | $121.50 | $122.96 | $120.80 | $122.69 | $121.95 | 595,112 |
| 2022-04-19 | $120.12 | $120.87 | $119.75 | $120.61 | $119.88 | 532,431 |
| 2022-04-18 | $119.95 | $121.82 | $119.02 | $119.60 | $118.88 | 630,032 |
| 2022-04-14 | $120.88 | $121.00 | $119.71 | $119.74 | $119.02 | 939,172 |
| 2022-04-13 | $120.53 | $120.95 | $118.58 | $119.90 | $119.17 | 862,097 |
| 2022-04-12 | $120.08 | $121.29 | $119.15 | $120.20 | $119.47 | 762,250 |
| 2022-04-11 | $122.15 | $122.50 | $120.10 | $120.51 | $119.78 | 902,203 |
| 2022-04-08 | $121.07 | $121.82 | $119.77 | $121.71 | $120.97 | 947,874 |
| 2022-04-07 | $121.99 | $121.99 | $119.27 | $120.86 | $120.13 | 1,112,773 |
| 2022-04-06 | $120.67 | $122.11 | $119.72 | $122.05 | $121.31 | 1,013,980 |
| 2022-04-05 | $119.45 | $120.96 | $119.28 | $120.23 | $119.50 | 745,523 |
| 2022-04-04 | $120.75 | $120.83 | $118.16 | $119.18 | $118.46 | 1,042,414 |
| 2022-04-01 | $119.56 | $121.46 | $118.82 | $121.41 | $120.68 | 994,954 |
| 2022-03-31 | $120.04 | $120.94 | $119.48 | $119.49 | $118.77 | 1,157,066 |
| 2022-03-30 | $119.14 | $120.41 | $118.11 | $120.37 | $119.64 | 931,962 |
| 2022-03-29 | $117.41 | $119.19 | $117.14 | $119.18 | $118.46 | 728,699 |
| 2022-03-28 | $118.47 | $118.47 | $117.13 | $117.79 | $117.08 | 1,134,803 |
| 2022-03-25 | $116.32 | $118.59 | $115.95 | $118.52 | $117.80 | 902,590 |
| 2022-03-24 | $114.61 | $115.89 | $114.25 | $115.67 | $114.97 | 792,020 |
| 2022-03-23 | $114.39 | $115.03 | $112.63 | $114.31 | $113.62 | 673,016 |
| 2022-03-22 | $115.67 | $116.00 | $113.75 | $114.16 | $113.47 | 756,717 |
| 2022-03-21 | $113.00 | $115.28 | $112.92 | $115.24 | $114.54 | 726,516 |
| 2022-03-18 | $114.45 | $115.40 | $112.49 | $112.73 | $112.05 | 2,172,954 |
| 2022-03-17 | $114.59 | $115.49 | $114.02 | $114.47 | $113.78 | 736,996 |
| 2022-03-16 | $113.85 | $114.48 | $111.73 | $114.35 | $113.66 | 1,206,587 |
| 2022-03-15 | $114.42 | $114.72 | $113.05 | $114.11 | $113.42 | 1,193,652 |
| 2022-03-14 | $114.24 | $114.47 | $111.24 | $112.86 | $112.18 | 898,612 |
| 2022-03-11 | $113.31 | $114.43 | $112.38 | $113.74 | $113.05 | 1,308,283 |
| 2022-03-10 | $111.34 | $113.70 | $111.28 | $113.29 | $112.60 | 798,161 |
| 2022-03-09 | $114.15 | $114.71 | $112.15 | $112.18 | $111.50 | 1,096,196 |
| 2022-03-08 | $116.37 | $116.37 | $113.40 | $113.40 | $112.71 | 1,197,952 |
| 2022-03-07 | $116.23 | $116.81 | $114.64 | $116.01 | $115.31 | 1,539,302 |
| 2022-03-04 | $113.33 | $116.26 | $112.49 | $116.15 | $115.45 | 1,156,391 |
| 2022-03-03 | $111.87 | $113.77 | $111.86 | $113.74 | $113.05 | 1,162,322 |
| 2022-03-02 | $110.00 | $111.79 | $109.46 | $111.14 | $110.47 | 1,338,666 |
| 2022-03-01 | $109.63 | $110.68 | $109.11 | $109.93 | $109.26 | 2,193,338 |
| 2022-02-28 | $108.04 | $110.38 | $108.04 | $109.81 | $109.15 | 2,296,529 |
| 2022-02-25 | $105.76 | $109.34 | $105.68 | $109.09 | $108.43 | 1,311,119 |
| 2022-02-24 | $104.80 | $105.25 | $102.30 | $104.75 | $104.12 | 2,330,523 |
| 2022-02-23 | $106.17 | $106.73 | $105.17 | $105.39 | $104.75 | 1,539,542 |
| 2022-02-22 | $105.99 | $107.35 | $105.62 | $106.26 | $105.62 | 1,185,214 |
| 2022-02-18 | $105.25 | $107.09 | $105.25 | $106.04 | $105.40 | 2,331,374 |
| 2022-02-17 | $105.82 | $107.21 | $104.77 | $106.66 | $106.01 | 961,944 |
| 2022-02-16 | $105.74 | $106.55 | $104.78 | $106.09 | $104.78 | 706,391 |
| 2022-02-15 | $106.32 | $106.84 | $105.07 | $105.53 | $104.23 | 860,254 |
| 2022-02-14 | $106.88 | $107.17 | $104.53 | $105.98 | $104.67 | 1,039,985 |
| 2022-02-11 | $106.08 | $107.82 | $105.57 | $106.68 | $105.36 | 859,570 |
| 2022-02-10 | $108.05 | $108.35 | $105.42 | $105.95 | $104.64 | 940,696 |
| 2022-02-09 | $106.26 | $109.22 | $106.26 | $108.85 | $107.51 | 1,203,554 |
| 2022-02-08 | $106.25 | $107.00 | $105.86 | $106.57 | $105.25 | 1,063,186 |
| 2022-02-07 | $105.80 | $106.44 | $104.80 | $105.94 | $104.63 | 871,806 |
| 2022-02-04 | $105.99 | $106.81 | $104.70 | $105.76 | $104.45 | 951,206 |
| 2022-02-03 | $106.77 | $107.13 | $105.58 | $106.78 | $105.46 | 964,657 |
| 2022-02-02 | $105.83 | $107.43 | $105.55 | $106.79 | $105.47 | 1,104,365 |
| 2022-02-01 | $107.28 | $107.30 | $105.34 | $106.28 | $104.97 | 1,119,346 |
| 2022-01-31 | $105.10 | $107.55 | $104.69 | $107.22 | $105.90 | 2,251,512 |
| 2022-01-28 | $104.57 | $106.17 | $103.58 | $106.11 | $104.80 | 1,271,633 |
| 2022-01-27 | $104.41 | $106.46 | $104.13 | $104.83 | $103.54 | 1,259,718 |
| 2022-01-26 | $103.74 | $105.34 | $102.76 | $103.65 | $102.37 | 1,564,563 |
| 2022-01-25 | $101.73 | $104.50 | $101.18 | $103.92 | $102.64 | 1,566,234 |
| 2022-01-24 | $104.60 | $105.28 | $99.82 | $102.32 | $101.06 | 1,269,969 |
| 2022-01-21 | $104.99 | $106.03 | $104.51 | $104.59 | $103.30 | 1,350,744 |
| 2022-01-20 | $105.34 | $105.79 | $104.38 | $105.02 | $103.72 | 1,339,250 |
| 2022-01-19 | $105.67 | $107.49 | $105.31 | $105.34 | $104.04 | 935,367 |
| 2022-01-18 | $105.35 | $105.78 | $103.54 | $105.41 | $104.11 | 1,121,852 |
| 2022-01-14 | $105.69 | $106.27 | $104.57 | $106.05 | $104.74 | 1,118,728 |
| 2022-01-13 | $104.17 | $106.40 | $104.13 | $105.99 | $104.68 | 1,721,439 |
| 2022-01-12 | $104.07 | $104.83 | $103.57 | $104.20 | $102.91 | 909,728 |
| 2022-01-11 | $105.48 | $105.77 | $103.30 | $104.64 | $103.35 | 855,056 |
| 2022-01-10 | $105.42 | $105.83 | $104.65 | $105.15 | $103.85 | 854,973 |
| 2022-01-07 | $105.54 | $105.86 | $104.84 | $105.29 | $103.99 | 1,245,919 |
| 2022-01-06 | $107.09 | $107.44 | $105.46 | $105.77 | $104.46 | 916,722 |
| 2022-01-05 | $106.29 | $107.66 | $106.26 | $106.60 | $105.28 | 855,147 |
| 2022-01-04 | $105.14 | $107.43 | $104.86 | $106.26 | $104.95 | 1,174,297 |
| 2022-01-03 | $105.00 | $105.03 | $103.53 | $105.01 | $103.71 | 941,611 |
| 2021-12-31 | $104.35 | $105.10 | $103.58 | $104.77 | $103.48 | 651,430 |
| 2021-12-30 | $104.92 | $105.30 | $104.31 | $104.49 | $103.20 | 575,064 |
| 2021-12-29 | $103.56 | $104.99 | $103.11 | $104.83 | $103.54 | 952,071 |
| 2021-12-28 | $104.00 | $104.68 | $103.17 | $103.43 | $102.15 | 735,019 |
| 2021-12-27 | $102.94 | $104.22 | $102.78 | $104.06 | $102.78 | 1,054,442 |
| 2021-12-23 | $102.08 | $103.57 | $101.77 | $102.73 | $101.46 | 1,112,829 |
| 2021-12-22 | $99.18 | $102.19 | $99.07 | $102.12 | $100.86 | 1,521,879 |
| 2021-12-21 | $99.84 | $100.29 | $98.70 | $99.46 | $98.23 | 995,490 |
| 2021-12-20 | $97.91 | $99.38 | $97.41 | $99.33 | $98.10 | 667,091 |
| 2021-12-17 | $100.37 | $100.37 | $98.71 | $98.83 | $97.61 | 1,651,303 |
| 2021-12-16 | $98.41 | $100.58 | $98.11 | $100.35 | $99.11 | 1,858,907 |
| 2021-12-15 | $97.76 | $98.78 | $97.14 | $98.52 | $97.30 | 1,309,174 |
| 2021-12-14 | $97.38 | $98.35 | $96.86 | $97.14 | $95.94 | 1,443,157 |
| 2021-12-13 | $96.40 | $98.26 | $96.40 | $97.35 | $96.15 | 1,567,078 |
| 2021-12-10 | $95.56 | $96.15 | $94.99 | $95.74 | $94.56 | 1,131,514 |
| 2021-12-09 | $94.41 | $95.53 | $93.72 | $95.23 | $94.05 | 1,721,501 |
| 2021-12-08 | $94.85 | $95.19 | $93.38 | $94.41 | $93.24 | 3,058,504 |
| 2021-12-07 | $94.25 | $95.45 | $93.65 | $94.88 | $93.71 | 1,601,097 |
| 2021-12-06 | $93.73 | $95.16 | $93.40 | $94.56 | $93.39 | 1,379,824 |
| 2021-12-03 | $91.25 | $93.31 | $90.68 | $92.76 | $91.61 | 1,356,476 |
| 2021-12-02 | $89.50 | $91.58 | $88.96 | $90.68 | $89.56 | 1,333,283 |
| 2021-12-01 | $91.12 | $92.39 | $89.43 | $89.43 | $88.33 | 1,268,058 |
| 2021-11-30 | $92.99 | $92.99 | $90.24 | $90.32 | $89.20 | 2,321,614 |
| 2021-11-29 | $93.82 | $94.26 | $92.81 | $93.80 | $92.64 | 932,443 |
| 2021-11-26 | $93.69 | $93.96 | $92.71 | $93.38 | $92.23 | 483,601 |
| 2021-11-24 | $95.50 | $95.85 | $94.60 | $95.00 | $93.15 | 1,044,391 |
| 2021-11-23 | $95.83 | $96.09 | $94.81 | $95.31 | $93.45 | 747,725 |
| 2021-11-22 | $95.00 | $95.78 | $94.06 | $95.62 | $93.76 | 877,459 |
| 2021-11-19 | $93.00 | $95.39 | $92.69 | $94.90 | $93.05 | 3,139,785 |
| 2021-11-18 | $93.52 | $93.94 | $92.06 | $92.61 | $90.81 | 793,912 |
| 2021-11-17 | $94.38 | $94.38 | $93.05 | $93.85 | $92.02 | 809,269 |
| 2021-11-16 | $96.15 | $96.15 | $94.44 | $94.57 | $92.73 | 892,899 |
| 2021-11-15 | $95.87 | $96.28 | $95.12 | $96.21 | $94.34 | 972,611 |
| 2021-11-12 | $95.29 | $95.77 | $94.52 | $95.43 | $93.57 | 808,924 |
| 2021-11-11 | $95.32 | $96.15 | $94.12 | $94.77 | $92.92 | 787,253 |
| 2021-11-10 | $93.41 | $94.70 | $93.26 | $94.07 | $92.24 | 684,014 |
| 2021-11-09 | $92.93 | $93.64 | $92.83 | $93.14 | $91.32 | 677,633 |
| 2021-11-08 | $93.95 | $94.07 | $92.06 | $92.97 | $91.16 | 481,786 |
| 2021-11-05 | $94.22 | $95.07 | $93.74 | $93.99 | $92.16 | 469,195 |
| 2021-11-04 | $93.36 | $94.08 | $92.73 | $93.63 | $91.81 | 665,958 |
| 2021-11-03 | $93.79 | $94.75 | $92.71 | $93.36 | $91.54 | 755,749 |
| 2021-11-02 | $93.57 | $93.84 | $92.26 | $93.79 | $91.96 | 666,012 |
| 2021-11-01 | $91.86 | $93.20 | $91.43 | $93.04 | $91.23 | 472,339 |
| 2021-10-29 | $92.79 | $93.51 | $91.70 | $92.12 | $90.32 | 1,357,906 |
| 2021-10-28 | $91.67 | $93.00 | $91.57 | $92.89 | $91.08 | 474,878 |
| 2021-10-27 | $94.16 | $94.16 | $91.71 | $91.78 | $89.99 | 765,490 |
| 2021-10-26 | $94.21 | $94.80 | $93.42 | $94.03 | $92.20 | 433,556 |
| 2021-10-25 | $94.10 | $94.72 | $93.14 | $94.20 | $92.36 | 464,323 |
| 2021-10-22 | $93.78 | $94.27 | $93.54 | $94.04 | $92.21 | 422,035 |
| 2021-10-21 | $94.60 | $94.82 | $93.14 | $93.45 | $91.63 | 526,277 |
| 2021-10-20 | $93.19 | $94.83 | $92.85 | $94.52 | $92.68 | 717,357 |
| 2021-10-19 | $91.51 | $92.90 | $90.83 | $92.88 | $91.07 | 631,207 |
| 2021-10-18 | $92.37 | $92.76 | $90.72 | $91.10 | $89.32 | 866,035 |
| 2021-10-15 | $94.10 | $94.66 | $92.96 | $93.00 | $91.19 | 779,724 |
| 2021-10-14 | $92.49 | $94.00 | $92.36 | $93.94 | $92.11 | 1,045,458 |
| 2021-10-13 | $88.56 | $92.63 | $88.10 | $92.20 | $90.40 | 1,628,918 |
| 2021-10-12 | $88.98 | $89.60 | $88.66 | $88.98 | $87.25 | 468,099 |
| 2021-10-11 | $89.88 | $90.49 | $89.09 | $89.11 | $87.37 | 440,466 |
| 2021-10-08 | $89.94 | $90.26 | $89.63 | $89.96 | $88.21 | 616,278 |
| 2021-10-07 | $89.21 | $90.59 | $89.16 | $89.76 | $88.01 | 981,745 |
| 2021-10-06 | $89.55 | $90.23 | $88.44 | $90.16 | $88.40 | 1,177,121 |
| 2021-10-05 | $90.70 | $90.78 | $89.74 | $90.01 | $88.26 | 811,037 |
| 2021-10-04 | $88.86 | $91.14 | $88.74 | $90.55 | $88.79 | 1,013,920 |
| 2021-10-01 | $88.67 | $89.25 | $87.80 | $88.78 | $87.05 | 798,405 |
| 2021-09-30 | $89.11 | $89.37 | $87.93 | $88.20 | $86.48 | 1,548,966 |
| 2021-09-29 | $86.69 | $88.98 | $86.56 | $88.91 | $87.18 | 1,005,493 |
| 2021-09-28 | $87.99 | $88.16 | $85.80 | $86.69 | $85.00 | 715,773 |
| 2021-09-27 | $88.35 | $89.67 | $87.47 | $87.58 | $85.87 | 743,736 |
| 2021-09-24 | $88.39 | $89.30 | $88.20 | $88.22 | $86.50 | 530,635 |
| 2021-09-23 | $88.71 | $89.39 | $88.03 | $88.13 | $86.41 | 448,248 |
| 2021-09-22 | $89.12 | $89.57 | $88.55 | $88.75 | $87.02 | 670,548 |
| 2021-09-21 | $89.44 | $90.31 | $88.76 | $88.78 | $87.05 | 875,415 |
| 2021-09-20 | $88.73 | $89.80 | $88.17 | $89.13 | $87.39 | 871,630 |
| 2021-09-17 | $89.41 | $89.99 | $89.07 | $89.09 | $87.35 | 1,175,329 |
| 2021-09-16 | $89.46 | $90.36 | $89.04 | $89.76 | $88.01 | 627,945 |
| 2021-09-15 | $91.09 | $91.61 | $89.25 | $89.56 | $87.81 | 763,324 |
| 2021-09-14 | $92.34 | $92.76 | $90.84 | $91.28 | $89.50 | 1,030,663 |
| 2021-09-13 | $93.63 | $93.95 | $91.95 | $92.18 | $90.38 | 905,640 |
| 2021-09-10 | $96.15 | $96.35 | $93.04 | $93.12 | $91.31 | 906,455 |
| 2021-09-09 | $97.53 | $97.53 | $96.16 | $96.19 | $94.32 | 857,030 |
| 2021-09-08 | $96.03 | $98.24 | $95.66 | $97.65 | $95.75 | 632,285 |
| 2021-09-07 | $97.22 | $97.41 | $95.83 | $96.13 | $94.26 | 614,783 |
| 2021-09-03 | $97.97 | $98.25 | $97.47 | $97.50 | $95.60 | 598,542 |
| 2021-09-02 | $98.27 | $98.58 | $97.61 | $98.30 | $96.38 | 684,143 |
| 2021-09-01 | $97.97 | $98.59 | $97.54 | $98.25 | $96.34 | 668,367 |
| 2021-08-31 | $97.29 | $97.69 | $96.87 | $97.51 | $95.61 | 767,267 |
| 2021-08-30 | $97.39 | $97.80 | $97.07 | $97.47 | $95.57 | 366,505 |
| 2021-08-27 | $96.89 | $97.54 | $96.65 | $97.38 | $95.48 | 345,376 |
| 2021-08-26 | $97.37 | $97.44 | $96.52 | $96.70 | $94.82 | 399,140 |
| 2021-08-25 | $98.11 | $98.11 | $97.09 | $97.49 | $95.59 | 644,054 |
| 2021-08-24 | $98.03 | $98.52 | $97.05 | $98.12 | $96.21 | 840,121 |
| 2021-08-23 | $98.94 | $99.11 | $97.66 | $97.82 | $95.91 | 629,347 |
| 2021-08-20 | $97.64 | $99.07 | $97.15 | $98.77 | $96.85 | 995,541 |
| 2021-08-19 | $99.12 | $99.72 | $98.33 | $98.64 | $96.11 | 721,828 |
| 2021-08-18 | $101.08 | $101.33 | $98.55 | $98.99 | $96.45 | 701,466 |
| 2021-08-17 | $100.69 | $101.36 | $100.19 | $100.95 | $98.36 | 820,626 |
| 2021-08-16 | $101.49 | $102.28 | $100.71 | $101.07 | $98.48 | 724,028 |
| 2021-08-13 | $100.58 | $101.78 | $100.17 | $101.47 | $98.87 | 538,044 |
| 2021-08-12 | $101.25 | $101.37 | $100.15 | $100.57 | $97.99 | 461,942 |
| 2021-08-11 | $101.04 | $101.40 | $100.55 | $101.14 | $98.55 | 382,310 |
| 2021-08-10 | $101.23 | $101.45 | $100.38 | $100.89 | $98.30 | 471,433 |
| 2021-08-09 | $101.00 | $101.42 | $100.15 | $101.12 | $98.53 | 642,734 |
| 2021-08-06 | $101.50 | $101.90 | $100.78 | $100.89 | $98.30 | 595,213 |
| 2021-08-05 | $99.89 | $101.33 | $99.27 | $101.31 | $98.71 | 635,721 |
| 2021-08-04 | $99.11 | $99.55 | $98.07 | $99.39 | $96.84 | 583,910 |
| 2021-08-03 | $99.48 | $100.16 | $99.15 | $99.68 | $97.12 | 532,595 |
| 2021-08-02 | $98.75 | $100.01 | $98.59 | $99.54 | $96.99 | 502,730 |
| 2021-07-30 | $100.31 | $100.85 | $98.22 | $98.59 | $96.06 | 1,208,538 |
| 2021-07-29 | $100.52 | $100.65 | $99.11 | $100.19 | $97.62 | 392,858 |
| 2021-07-28 | $101.24 | $101.26 | $99.45 | $100.35 | $97.78 | 494,635 |
| 2021-07-27 | $99.44 | $101.40 | $99.09 | $101.10 | $98.51 | 400,253 |
| 2021-07-26 | $99.26 | $99.73 | $99.07 | $99.52 | $96.97 | 490,536 |
| 2021-07-23 | $98.00 | $99.55 | $97.74 | $99.45 | $96.90 | 447,903 |
| 2021-07-22 | $97.87 | $98.65 | $97.50 | $97.66 | $95.15 | 475,134 |
| 2021-07-21 | $99.64 | $100.17 | $98.17 | $98.25 | $95.73 | 729,412 |
| 2021-07-20 | $99.32 | $100.27 | $98.67 | $99.49 | $96.94 | 928,862 |
| 2021-07-19 | $101.10 | $101.33 | $97.50 | $98.95 | $96.41 | 1,052,988 |
| 2021-07-16 | $101.16 | $101.76 | $100.68 | $101.24 | $98.64 | 627,925 |
| 2021-07-15 | $99.21 | $100.97 | $99.14 | $100.82 | $98.23 | 573,180 |
| 2021-07-14 | $98.68 | $99.71 | $98.28 | $99.45 | $96.90 | 407,380 |
| 2021-07-13 | $99.36 | $99.84 | $98.65 | $98.80 | $96.27 | 583,961 |
| 2021-07-12 | $98.18 | $99.52 | $97.89 | $99.44 | $96.89 | 591,671 |
| 2021-07-09 | $98.22 | $98.63 | $97.15 | $98.53 | $96.00 | 764,734 |
| 2021-07-08 | $97.50 | $98.37 | $97.17 | $97.66 | $95.15 | 427,138 |
| 2021-07-07 | $96.80 | $98.01 | $96.51 | $97.95 | $95.44 | 591,840 |
| 2021-07-06 | $97.00 | $97.25 | $95.21 | $97.08 | $94.59 | 653,151 |
| 2021-07-02 | $96.98 | $97.28 | $96.39 | $97.11 | $94.62 | 487,012 |
| 2021-07-01 | $96.35 | $97.47 | $95.60 | $96.98 | $94.49 | 616,925 |
| 2021-06-30 | $96.19 | $96.79 | $95.67 | $96.11 | $93.64 | 617,602 |
| 2021-06-29 | $98.43 | $98.65 | $96.17 | $96.41 | $93.94 | 553,276 |
| 2021-06-28 | $99.03 | $99.06 | $98.30 | $98.75 | $96.22 | 422,435 |
| 2021-06-25 | $97.24 | $98.93 | $97.12 | $98.93 | $96.39 | 575,460 |
| 2021-06-24 | $97.07 | $97.59 | $96.74 | $97.46 | $94.96 | 623,450 |
| 2021-06-23 | $98.41 | $98.41 | $97.24 | $97.35 | $94.85 | 839,869 |
| 2021-06-22 | $98.66 | $99.27 | $98.14 | $98.41 | $95.89 | 873,345 |
| 2021-06-21 | $98.38 | $99.51 | $98.13 | $99.04 | $96.50 | 895,086 |
| 2021-06-18 | $99.61 | $99.67 | $97.67 | $97.88 | $95.37 | 2,080,983 |
| 2021-06-17 | $100.65 | $101.35 | $100.01 | $100.30 | $97.73 | 688,519 |
| 2021-06-16 | $101.19 | $101.51 | $100.10 | $100.57 | $97.99 | 883,330 |
| 2021-06-15 | $100.93 | $101.56 | $100.67 | $100.96 | $98.37 | 696,566 |
| 2021-06-14 | $101.76 | $101.84 | $100.70 | $101.10 | $98.51 | 755,461 |
| 2021-06-11 | $101.35 | $101.79 | $100.73 | $101.79 | $99.18 | 575,179 |
| 2021-06-10 | $101.27 | $101.70 | $100.97 | $101.22 | $98.62 | 523,621 |
| 2021-06-09 | $100.47 | $101.22 | $99.80 | $101.15 | $98.56 | 644,368 |
| 2021-06-08 | $101.15 | $101.22 | $99.91 | $100.29 | $97.72 | 611,979 |
| 2021-06-07 | $100.92 | $101.12 | $100.42 | $100.97 | $98.38 | 619,328 |
| 2021-06-04 | $101.51 | $101.67 | $100.54 | $100.71 | $98.13 | 565,147 |
| 2021-06-03 | $100.25 | $101.53 | $100.19 | $101.19 | $98.59 | 611,009 |
| 2021-06-02 | $99.75 | $101.38 | $99.47 | $100.47 | $97.89 | 792,738 |
| 2021-06-01 | $99.42 | $99.49 | $98.79 | $99.44 | $96.89 | 625,079 |
| 2021-05-28 | $99.44 | $99.77 | $98.89 | $99.17 | $96.63 | 636,003 |
| 2021-05-27 | $98.77 | $99.73 | $98.66 | $99.16 | $96.62 | 3,236,767 |
| 2021-05-26 | $98.32 | $99.02 | $97.78 | $98.62 | $96.09 | 737,886 |
| 2021-05-25 | $98.32 | $98.32 | $97.17 | $98.29 | $95.77 | 547,612 |
| 2021-05-24 | $98.37 | $99.02 | $98.28 | $98.43 | $95.90 | 632,512 |
| 2021-05-21 | $98.09 | $98.73 | $96.84 | $98.18 | $95.66 | 1,834,116 |
| 2021-05-20 | $97.88 | $99.00 | $97.82 | $98.32 | $95.19 | 530,357 |
| 2021-05-19 | $99.19 | $99.29 | $97.60 | $98.11 | $94.99 | 655,011 |
| 2021-05-18 | $97.93 | $99.57 | $97.42 | $99.14 | $95.99 | 938,270 |
| 2021-05-17 | $100.32 | $100.56 | $98.49 | $98.51 | $95.38 | 849,393 |
| 2021-05-14 | $100.85 | $101.64 | $100.17 | $100.46 | $97.26 | 668,666 |
| 2021-05-13 | $98.74 | $101.18 | $98.32 | $100.61 | $97.41 | 549,601 |
| 2021-05-12 | $101.71 | $101.73 | $99.15 | $99.25 | $96.09 | 835,215 |
| 2021-05-11 | $103.92 | $104.18 | $100.68 | $101.31 | $98.09 | 718,728 |
| 2021-05-10 | $103.56 | $104.76 | $103.03 | $103.51 | $100.22 | 1,023,284 |
| 2021-05-07 | $103.00 | $103.75 | $102.73 | $103.00 | $99.72 | 696,717 |
| 2021-05-06 | $102.68 | $104.23 | $102.37 | $103.35 | $100.06 | 745,413 |
| 2021-05-05 | $102.84 | $103.00 | $101.08 | $102.53 | $99.27 | 597,000 |
| 2021-05-04 | $103.96 | $104.26 | $102.71 | $103.55 | $100.26 | 650,732 |
| 2021-05-03 | $103.59 | $104.79 | $103.43 | $103.79 | $100.49 | 777,891 |
| 2021-04-30 | $102.41 | $103.71 | $102.04 | $103.59 | $100.29 | 863,686 |
| 2021-04-29 | $101.20 | $102.26 | $100.65 | $102.18 | $98.93 | 1,108,879 |
| 2021-04-28 | $101.59 | $102.03 | $100.24 | $100.30 | $97.11 | 851,791 |
| 2021-04-27 | $102.50 | $102.50 | $101.30 | $101.48 | $98.25 | 530,710 |
| 2021-04-26 | $103.55 | $103.55 | $101.92 | $102.41 | $99.15 | 591,238 |
| 2021-04-23 | $103.77 | $104.26 | $103.13 | $103.35 | $100.06 | 374,863 |
| 2021-04-22 | $103.39 | $103.94 | $103.14 | $103.40 | $100.11 | 474,963 |
| 2021-04-21 | $104.60 | $104.99 | $103.37 | $103.39 | $100.10 | 1,141,095 |
| 2021-04-20 | $102.14 | $104.73 | $102.00 | $104.59 | $101.26 | 798,184 |
| 2021-04-19 | $102.31 | $102.31 | $101.24 | $101.84 | $98.60 | 968,981 |
| 2021-04-16 | $101.71 | $102.15 | $100.53 | $101.82 | $98.58 | 868,440 |
| 2021-04-15 | $100.00 | $101.34 | $99.81 | $101.32 | $98.10 | 651,548 |
| 2021-04-14 | $98.83 | $100.44 | $98.74 | $100.13 | $96.94 | 575,300 |
| 2021-04-13 | $99.51 | $100.41 | $98.88 | $99.09 | $95.94 | 740,180 |
| 2021-04-12 | $99.62 | $100.28 | $99.20 | $99.36 | $96.20 | 479,283 |
| 2021-04-09 | $98.80 | $99.42 | $98.34 | $99.13 | $95.98 | 543,230 |
| 2021-04-08 | $98.67 | $98.86 | $97.73 | $98.32 | $95.19 | 848,385 |
| 2021-04-07 | $97.92 | $98.87 | $97.26 | $98.23 | $95.10 | 563,523 |
| 2021-04-06 | $98.35 | $98.57 | $97.49 | $98.26 | $95.13 | 731,602 |
| 2021-04-05 | $98.16 | $99.20 | $97.60 | $98.62 | $95.48 | 513,658 |
| 2021-04-01 | $98.57 | $98.86 | $97.08 | $98.24 | $95.11 | 689,220 |
| 2021-03-31 | $98.24 | $99.25 | $96.95 | $98.85 | $95.70 | 1,142,806 |
| 2021-03-30 | $98.49 | $99.23 | $97.49 | $98.89 | $95.74 | 931,776 |
| 2021-03-29 | $97.27 | $98.86 | $97.07 | $98.85 | $95.70 | 973,382 |
| 2021-03-26 | $97.13 | $97.31 | $95.43 | $97.24 | $94.15 | 654,730 |
| 2021-03-25 | $96.34 | $97.43 | $95.22 | $97.08 | $93.99 | 746,793 |
| 2021-03-24 | $94.35 | $96.40 | $93.93 | $95.85 | $92.80 | 847,504 |
| 2021-03-23 | $93.00 | $94.48 | $92.87 | $94.18 | $91.18 | 750,888 |
| 2021-03-22 | $93.72 | $94.17 | $92.00 | $93.54 | $90.56 | 1,026,764 |
| 2021-03-19 | $93.53 | $94.90 | $92.86 | $94.09 | $91.10 | 1,945,837 |
| 2021-03-18 | $92.24 | $93.80 | $91.64 | $93.53 | $90.55 | 779,224 |
| 2021-03-17 | $93.86 | $94.55 | $92.33 | $92.43 | $89.49 | 786,147 |
| 2021-03-16 | $92.84 | $94.05 | $92.69 | $93.80 | $90.82 | 993,819 |
| 2021-03-15 | $91.99 | $93.29 | $91.61 | $93.19 | $90.23 | 749,288 |
| 2021-03-12 | $90.72 | $91.97 | $90.29 | $91.42 | $88.51 | 762,328 |
| 2021-03-11 | $90.12 | $90.70 | $89.51 | $89.88 | $87.02 | 684,256 |
| 2021-03-10 | $89.86 | $91.10 | $89.06 | $90.81 | $87.92 | 881,630 |
| 2021-03-09 | $90.15 | $91.35 | $89.26 | $89.34 | $86.50 | 920,630 |
| 2021-03-08 | $92.00 | $92.22 | $89.68 | $91.64 | $88.72 | 1,078,816 |
| 2021-03-05 | $88.93 | $92.64 | $88.93 | $91.71 | $88.79 | 1,691,615 |
| 2021-03-04 | $89.92 | $91.17 | $88.53 | $88.90 | $86.07 | 1,376,918 |
| 2021-03-03 | $87.76 | $89.46 | $86.95 | $88.45 | $85.64 | 1,117,914 |
| 2021-03-02 | $85.92 | $87.44 | $85.80 | $87.24 | $84.46 | 1,057,939 |
| 2021-03-01 | $85.61 | $86.93 | $85.59 | $85.75 | $83.02 | 755,136 |
| 2021-02-26 | $88.38 | $88.63 | $84.59 | $84.61 | $81.92 | 1,413,637 |
| 2021-02-25 | $88.88 | $90.25 | $88.08 | $88.23 | $85.42 | 927,874 |
| 2021-02-24 | $89.95 | $90.12 | $88.56 | $88.67 | $85.85 | 1,002,115 |
| 2021-02-23 | $90.41 | $91.92 | $89.30 | $89.63 | $86.78 | 997,212 |
| 2021-02-22 | $90.00 | $90.98 | $88.59 | $89.41 | $86.57 | 2,184,994 |
| 2021-02-19 | $92.89 | $94.13 | $92.21 | $93.56 | $90.58 | 2,129,968 |
| 2021-02-18 | $92.57 | $94.30 | $92.57 | $93.69 | $90.11 | 854,250 |
| 2021-02-17 | $91.26 | $92.91 | $90.90 | $92.43 | $88.90 | 964,150 |
| 2021-02-16 | $90.84 | $91.49 | $90.28 | $91.13 | $87.65 | 722,159 |
| 2021-02-12 | $91.00 | $91.78 | $90.16 | $91.05 | $87.57 | 767,149 |
| 2021-02-11 | $91.12 | $92.01 | $90.30 | $91.04 | $87.56 | 865,537 |
| 2021-02-10 | $90.17 | $92.13 | $89.85 | $91.85 | $88.34 | 1,136,332 |
| 2021-02-09 | $89.14 | $89.63 | $88.28 | $89.60 | $86.17 | 666,384 |
| 2021-02-08 | $89.19 | $89.81 | $88.59 | $89.08 | $85.67 | 886,738 |
| 2021-02-05 | $89.19 | $89.46 | $88.50 | $89.05 | $85.64 | 696,310 |
| 2021-02-04 | $87.46 | $88.83 | $87.03 | $88.78 | $85.38 | 1,370,420 |
| 2021-02-03 | $88.75 | $89.18 | $86.71 | $87.05 | $83.72 | 1,026,389 |
| 2021-02-02 | $88.90 | $90.37 | $87.96 | $88.66 | $85.27 | 753,859 |
| 2021-02-01 | $89.06 | $89.67 | $88.05 | $88.65 | $85.26 | 1,069,579 |
| 2021-01-29 | $88.05 | $90.08 | $87.69 | $89.00 | $85.60 | 3,088,829 |
| 2021-01-28 | $91.02 | $91.73 | $87.96 | $88.57 | $85.18 | 1,797,969 |
| 2021-01-27 | $90.34 | $92.00 | $90.30 | $90.83 | $87.36 | 1,138,183 |
| 2021-01-26 | $90.78 | $91.57 | $89.82 | $90.95 | $87.47 | 849,645 |
| 2021-01-25 | $88.80 | $91.47 | $88.43 | $90.44 | $86.98 | 1,333,757 |
| 2021-01-22 | $89.25 | $89.90 | $87.98 | $89.09 | $85.68 | 593,787 |
| 2021-01-21 | $89.58 | $90.17 | $89.12 | $89.45 | $86.03 | 709,767 |
| 2021-01-20 | $90.31 | $91.53 | $89.65 | $90.09 | $86.64 | 1,223,469 |
| 2021-01-19 | $90.42 | $90.95 | $89.63 | $90.08 | $86.64 | 1,399,558 |
| 2021-01-15 | $87.67 | $90.12 | $87.27 | $90.03 | $86.59 | 987,219 |
| 2021-01-14 | $89.13 | $89.13 | $87.20 | $87.64 | $84.29 | 581,227 |
| 2021-01-13 | $87.63 | $88.61 | $87.57 | $88.46 | $85.08 | 841,278 |
| 2021-01-12 | $87.50 | $88.65 | $86.85 | $87.62 | $84.27 | 978,353 |
| 2021-01-11 | $88.96 | $89.98 | $87.33 | $87.67 | $84.32 | 924,693 |
| 2021-01-08 | $90.00 | $90.23 | $88.33 | $89.26 | $85.85 | 1,054,351 |
| 2021-01-07 | $93.72 | $93.78 | $89.39 | $89.77 | $86.34 | 994,089 |
| 2021-01-06 | $93.07 | $94.10 | $92.48 | $93.71 | $90.13 | 810,183 |
| 2021-01-05 | $94.27 | $94.36 | $92.00 | $92.61 | $89.07 | 861,986 |
| 2021-01-04 | $95.40 | $95.92 | $93.70 | $94.03 | $90.43 | 1,106,745 |
| 2020-12-31 | $93.27 | $95.49 | $93.02 | $95.43 | $91.78 | 631,518 |
| 2020-12-30 | $93.47 | $95.04 | $93.06 | $93.51 | $89.93 | 947,086 |
| 2020-12-29 | $93.60 | $94.25 | $92.58 | $93.16 | $89.60 | 706,584 |
| 2020-12-28 | $92.93 | $94.20 | $92.64 | $93.41 | $89.84 | 523,891 |
| 2020-12-24 | $92.31 | $92.80 | $91.57 | $92.77 | $89.22 | 331,721 |
| 2020-12-23 | $92.55 | $93.50 | $91.92 | $92.03 | $88.51 | 634,687 |
| 2020-12-22 | $92.17 | $92.87 | $91.57 | $92.33 | $88.80 | 837,856 |
| 2020-12-21 | $94.12 | $95.14 | $91.35 | $92.02 | $88.50 | 1,468,139 |
| 2020-12-18 | $99.24 | $99.70 | $94.78 | $95.11 | $91.47 | 2,442,967 |
| 2020-12-17 | $99.56 | $100.78 | $99.05 | $99.09 | $95.30 | 795,537 |
| 2020-12-16 | $101.45 | $101.68 | $99.25 | $99.35 | $95.55 | 847,694 |
| 2020-12-15 | $100.09 | $102.26 | $99.83 | $101.68 | $97.79 | 1,351,362 |
| 2020-12-14 | $99.82 | $101.07 | $99.39 | $99.51 | $95.70 | 1,074,745 |
| 2020-12-11 | $98.21 | $99.27 | $97.90 | $99.07 | $95.28 | 1,100,930 |
| 2020-12-10 | $97.90 | $98.33 | $96.90 | $98.17 | $94.42 | 857,705 |
| 2020-12-09 | $97.67 | $98.08 | $96.90 | $97.75 | $94.01 | 706,985 |
| 2020-12-08 | $97.02 | $98.25 | $96.78 | $97.59 | $93.86 | 705,092 |
| 2020-12-07 | $96.88 | $98.25 | $96.88 | $97.25 | $93.53 | 769,643 |
| 2020-12-04 | $96.96 | $98.01 | $95.71 | $97.27 | $93.55 | 1,123,931 |
| 2020-12-03 | $96.19 | $96.89 | $95.52 | $96.52 | $92.83 | 822,885 |
| 2020-12-02 | $96.50 | $97.11 | $94.32 | $96.19 | $92.51 | 1,020,371 |
| 2020-12-01 | $96.19 | $97.38 | $96.19 | $96.64 | $92.94 | 1,030,099 |
| 2020-11-30 | $96.85 | $97.26 | $95.27 | $95.89 | $92.22 | 2,098,186 |
| 2020-11-27 | $98.72 | $99.01 | $96.64 | $96.82 | $93.12 | 307,881 |
| 2020-11-25 | $100.42 | $100.42 | $98.36 | $99.41 | $95.00 | 795,179 |
| 2020-11-24 | $97.80 | $101.30 | $97.52 | $100.28 | $95.83 | 1,486,629 |
| 2020-11-23 | $96.16 | $97.16 | $95.98 | $96.86 | $92.56 | 935,384 |
| 2020-11-20 | $95.21 | $96.46 | $94.36 | $95.67 | $91.42 | 1,458,136 |
| 2020-11-19 | $96.55 | $96.79 | $93.04 | $95.10 | $90.88 | 1,375,213 |
| 2020-11-18 | $100.61 | $100.83 | $95.83 | $96.17 | $91.90 | 1,152,365 |
| 2020-11-17 | $100.56 | $101.41 | $99.89 | $100.05 | $95.61 | 1,159,426 |
| 2020-11-16 | $103.57 | $103.66 | $100.90 | $101.28 | $96.78 | 1,641,787 |
| 2020-11-13 | $99.43 | $102.74 | $99.24 | $102.16 | $97.62 | 958,270 |
| 2020-11-12 | $99.89 | $100.73 | $97.45 | $98.72 | $94.34 | 1,243,232 |
| 2020-11-11 | $102.68 | $102.68 | $99.82 | $100.74 | $96.27 | 1,077,297 |
| 2020-11-10 | $98.24 | $102.95 | $97.92 | $102.45 | $97.90 | 1,369,282 |
| 2020-11-09 | $98.00 | $99.61 | $96.64 | $97.79 | $93.45 | 808,473 |
| 2020-11-06 | $95.46 | $95.69 | $93.32 | $93.64 | $89.48 | 507,233 |
| 2020-11-05 | $96.62 | $97.55 | $94.52 | $95.02 | $90.80 | 673,389 |
| 2020-11-04 | $97.00 | $98.59 | $95.49 | $95.59 | $91.34 | 672,227 |
| 2020-11-03 | $96.70 | $98.40 | $96.43 | $97.63 | $93.29 | 759,473 |
| 2020-11-02 | $92.51 | $95.60 | $92.37 | $95.51 | $91.27 | 865,834 |
| 2020-10-30 | $91.57 | $92.22 | $91.05 | $91.67 | $87.60 | 1,482,966 |
| 2020-10-29 | $92.40 | $93.37 | $90.66 | $92.08 | $87.99 | 704,148 |
| 2020-10-28 | $96.07 | $96.65 | $92.62 | $92.69 | $88.57 | 837,575 |
| 2020-10-27 | $97.66 | $98.17 | $97.03 | $97.07 | $92.76 | 704,043 |
| 2020-10-26 | $97.19 | $97.81 | $96.66 | $97.48 | $93.15 | 768,047 |
| 2020-10-23 | $97.26 | $98.19 | $96.96 | $97.69 | $93.35 | 593,402 |
| 2020-10-22 | $95.56 | $97.10 | $95.35 | $96.64 | $92.35 | 808,405 |
| 2020-10-21 | $94.28 | $96.90 | $94.03 | $95.54 | $91.30 | 1,079,470 |
| 2020-10-20 | $94.41 | $94.70 | $93.11 | $94.28 | $90.09 | 658,159 |
| 2020-10-19 | $94.76 | $95.01 | $93.90 | $94.24 | $90.05 | 557,122 |
| 2020-10-16 | $94.37 | $95.07 | $93.42 | $94.49 | $90.29 | 923,163 |
| 2020-10-15 | $94.41 | $95.44 | $93.43 | $94.50 | $90.30 | 967,601 |
| 2020-10-14 | $95.32 | $96.05 | $94.49 | $95.04 | $90.82 | 682,471 |
| 2020-10-13 | $96.32 | $96.43 | $94.31 | $95.41 | $91.17 | 669,440 |
| 2020-10-12 | $96.31 | $97.27 | $96.11 | $96.61 | $92.32 | 896,682 |
| 2020-10-09 | $97.40 | $97.80 | $95.99 | $96.51 | $92.22 | 1,258,787 |
| 2020-10-08 | $96.70 | $97.28 | $96.20 | $96.79 | $92.49 | 989,863 |
| 2020-10-07 | $97.07 | $97.42 | $95.62 | $96.38 | $92.10 | 955,254 |
| 2020-10-06 | $95.36 | $97.87 | $95.36 | $96.98 | $92.67 | 862,963 |
| 2020-10-05 | $96.59 | $96.59 | $94.95 | $95.22 | $90.99 | 1,040,800 |
| 2020-10-02 | $94.95 | $97.00 | $94.59 | $96.02 | $91.76 | 1,090,709 |
| 2020-10-01 | $95.61 | $96.34 | $94.82 | $95.47 | $91.23 | 1,124,637 |
| 2020-09-30 | $95.82 | $95.95 | $94.69 | $95.59 | $91.34 | 691,027 |
| 2020-09-29 | $95.17 | $95.93 | $94.89 | $95.10 | $90.88 | 927,265 |
| 2020-09-28 | $95.30 | $95.76 | $94.65 | $95.04 | $90.82 | 550,196 |
| 2020-09-25 | $93.23 | $95.51 | $92.89 | $95.25 | $91.02 | 956,852 |
| 2020-09-24 | $92.81 | $94.22 | $92.51 | $93.59 | $89.43 | 716,166 |
| 2020-09-23 | $93.58 | $94.16 | $92.72 | $92.87 | $88.75 | 856,849 |
| 2020-09-22 | $92.33 | $94.29 | $92.23 | $93.72 | $89.56 | 929,879 |
| 2020-09-21 | $91.24 | $92.48 | $90.49 | $92.27 | $88.17 | 1,218,733 |
| 2020-09-18 | $93.19 | $93.67 | $91.80 | $92.00 | $87.91 | 1,570,686 |
| 2020-09-17 | $93.83 | $94.19 | $92.96 | $93.42 | $89.27 | 690,052 |
| 2020-09-16 | $92.50 | $94.50 | $92.11 | $93.89 | $89.72 | 1,320,225 |
| 2020-09-15 | $93.64 | $94.59 | $91.90 | $92.35 | $88.25 | 1,081,054 |
| 2020-09-14 | $93.96 | $94.20 | $93.04 | $93.32 | $89.18 | 772,965 |
| 2020-09-11 | $94.56 | $94.56 | $92.75 | $93.21 | $89.07 | 681,630 |
| 2020-09-10 | $96.45 | $96.45 | $94.26 | $94.27 | $90.08 | 645,545 |
| 2020-09-09 | $96.69 | $97.71 | $96.32 | $96.65 | $92.36 | 681,748 |
| 2020-09-08 | $97.63 | $97.63 | $95.12 | $96.12 | $91.85 | 939,294 |
| 2020-09-04 | $98.50 | $98.63 | $96.47 | $97.22 | $92.90 | 788,913 |
| 2020-09-03 | $98.95 | $99.93 | $97.38 | $98.09 | $93.73 | 909,800 |
| 2020-09-02 | $97.51 | $99.03 | $97.16 | $98.43 | $94.06 | 1,160,063 |
| 2020-09-01 | $99.42 | $99.42 | $97.14 | $97.43 | $93.10 | 838,958 |
| 2020-08-31 | $99.51 | $100.21 | $99.12 | $99.82 | $95.39 | 636,807 |
| 2020-08-28 | $99.39 | $99.65 | $98.06 | $99.58 | $95.16 | 582,371 |
| 2020-08-27 | $99.82 | $100.18 | $98.53 | $98.98 | $94.58 | 580,888 |
| 2020-08-26 | $100.12 | $100.12 | $98.50 | $99.30 | $94.89 | 570,613 |
| 2020-08-25 | $102.24 | $102.24 | $99.72 | $100.44 | $95.98 | 463,635 |
| 2020-08-24 | $100.86 | $101.92 | $99.59 | $101.91 | $97.38 | 543,265 |
| 2020-08-21 | $101.18 | $101.20 | $99.08 | $100.84 | $96.36 | 1,912,355 |
| 2020-08-20 | $102.21 | $103.01 | $101.61 | $101.70 | $96.63 | 811,701 |
| 2020-08-19 | $103.28 | $103.71 | $102.30 | $102.64 | $97.53 | 1,088,111 |
| 2020-08-18 | $103.85 | $104.29 | $102.94 | $103.00 | $97.87 | 846,756 |
| 2020-08-17 | $104.51 | $105.07 | $103.98 | $104.12 | $98.93 | 1,040,191 |
| 2020-08-14 | $104.73 | $105.22 | $103.52 | $104.50 | $99.29 | 986,079 |
| 2020-08-13 | $104.46 | $105.08 | $103.84 | $104.62 | $99.41 | 658,159 |
| 2020-08-12 | $104.10 | $106.00 | $104.05 | $104.96 | $99.73 | 875,962 |
| 2020-08-11 | $106.67 | $106.67 | $103.30 | $103.53 | $98.37 | 695,847 |
| 2020-08-10 | $106.43 | $107.02 | $105.58 | $106.04 | $100.76 | 560,973 |
| 2020-08-07 | $103.89 | $106.61 | $103.89 | $105.71 | $100.44 | 567,517 |
| 2020-08-06 | $106.10 | $106.10 | $103.35 | $104.70 | $99.48 | 717,668 |
| 2020-08-05 | $104.80 | $105.98 | $103.25 | $103.69 | $98.52 | 1,048,191 |
| 2020-08-04 | $104.13 | $105.61 | $104.12 | $104.81 | $99.59 | 754,611 |
| 2020-08-03 | $105.61 | $105.65 | $104.05 | $105.31 | $100.06 | 543,691 |
| 2020-07-31 | $105.32 | $106.67 | $104.64 | $105.99 | $100.71 | 1,333,353 |
| 2020-07-30 | $104.81 | $105.77 | $104.70 | $105.42 | $100.17 | 566,126 |
| 2020-07-29 | $105.03 | $105.98 | $105.03 | $105.66 | $100.40 | 910,405 |
| 2020-07-28 | $102.20 | $105.14 | $102.20 | $104.60 | $99.39 | 819,074 |
| 2020-07-27 | $102.98 | $103.74 | $102.21 | $102.57 | $97.46 | 641,421 |
| 2020-07-24 | $104.16 | $104.80 | $102.48 | $103.00 | $97.87 | 648,822 |
| 2020-07-23 | $104.05 | $104.50 | $102.95 | $103.70 | $98.53 | 800,615 |
| 2020-07-22 | $101.83 | $104.35 | $101.26 | $104.03 | $98.85 | 697,377 |
| 2020-07-21 | $100.42 | $102.32 | $99.88 | $102.15 | $97.06 | 681,254 |
| 2020-07-20 | $100.81 | $101.32 | $99.48 | $99.81 | $94.84 | 919,975 |
| 2020-07-17 | $101.03 | $101.66 | $100.46 | $101.06 | $96.02 | 645,504 |
| 2020-07-16 | $100.63 | $101.33 | $100.09 | $100.55 | $95.54 | 555,708 |
| 2020-07-15 | $101.38 | $102.37 | $100.47 | $100.64 | $95.63 | 667,749 |
| 2020-07-14 | $99.75 | $101.04 | $99.20 | $100.43 | $95.43 | 764,351 |
| 2020-07-13 | $99.59 | $100.68 | $99.02 | $99.69 | $94.72 | 743,226 |
| 2020-07-10 | $97.69 | $99.73 | $97.56 | $99.09 | $94.15 | 498,346 |
| 2020-07-09 | $98.72 | $98.80 | $97.08 | $97.69 | $92.82 | 818,959 |
| 2020-07-08 | $100.02 | $100.36 | $98.69 | $99.38 | $94.43 | 619,207 |
| 2020-07-07 | $100.37 | $101.07 | $99.67 | $100.07 | $95.08 | 654,994 |
| 2020-07-06 | $102.10 | $102.88 | $100.73 | $101.24 | $96.20 | 729,507 |
| 2020-07-02 | $101.19 | $102.17 | $100.86 | $101.18 | $96.14 | 405,823 |
| 2020-07-01 | $99.75 | $101.34 | $99.75 | $100.69 | $95.67 | 606,544 |
| 2020-06-30 | $98.46 | $100.31 | $98.24 | $99.58 | $94.62 | 926,597 |
| 2020-06-29 | $98.11 | $98.56 | $96.79 | $98.38 | $93.48 | 725,958 |
| 2020-06-26 | $97.15 | $98.29 | $96.10 | $97.46 | $92.60 | 2,046,626 |
| 2020-06-25 | $98.46 | $98.68 | $95.30 | $97.07 | $92.23 | 1,119,886 |
| 2020-06-24 | $98.02 | $99.04 | $97.05 | $98.96 | $94.03 | 1,549,008 |
| 2020-06-23 | $101.26 | $101.52 | $98.49 | $98.84 | $93.92 | 1,040,050 |
| 2020-06-22 | $99.14 | $100.57 | $98.40 | $100.12 | $95.13 | 670,384 |
| 2020-06-19 | $102.97 | $103.31 | $99.48 | $99.72 | $94.75 | 2,081,655 |
| 2020-06-18 | $100.33 | $102.20 | $100.33 | $101.45 | $96.39 | 564,441 |
| 2020-06-17 | $102.49 | $102.79 | $100.53 | $101.18 | $96.14 | 569,926 |
| 2020-06-16 | $103.67 | $104.82 | $101.58 | $102.26 | $97.16 | 1,206,718 |
| 2020-06-15 | $98.24 | $101.75 | $97.72 | $101.08 | $96.04 | 1,540,092 |
| 2020-06-12 | $101.71 | $101.71 | $98.97 | $100.43 | $95.43 | 946,229 |
| 2020-06-11 | $102.00 | $102.60 | $98.33 | $99.27 | $94.32 | 1,073,538 |
| 2020-06-10 | $103.97 | $105.17 | $103.36 | $103.74 | $98.57 | 570,118 |
| 2020-06-09 | $105.23 | $105.23 | $102.92 | $104.32 | $99.12 | 628,748 |
| 2020-06-08 | $104.40 | $106.49 | $103.28 | $106.03 | $100.75 | 838,211 |
| 2020-06-05 | $104.80 | $105.68 | $103.98 | $104.53 | $99.32 | 1,391,559 |
| 2020-06-04 | $103.96 | $104.61 | $101.84 | $104.22 | $99.03 | 1,876,465 |
| 2020-06-03 | $103.68 | $105.77 | $103.32 | $104.76 | $99.54 | 785,499 |
| 2020-06-02 | $103.68 | $103.78 | $102.32 | $103.25 | $98.11 | 718,905 |
| 2020-06-01 | $103.19 | $103.87 | $102.07 | $102.95 | $97.82 | 861,320 |
| 2020-05-29 | $100.99 | $103.99 | $100.57 | $102.78 | $97.66 | 3,602,051 |
| 2020-05-28 | $100.90 | $102.58 | $100.75 | $101.68 | $96.61 | 810,563 |
| 2020-05-27 | $99.43 | $99.61 | $97.06 | $99.18 | $94.24 | 771,994 |
| 2020-05-26 | $99.57 | $100.39 | $97.39 | $97.60 | $92.74 | 611,845 |
| 2020-05-22 | $97.40 | $98.38 | $97.29 | $98.33 | $93.43 | 602,609 |
| 2020-05-21 | $99.02 | $100.04 | $97.69 | $97.78 | $92.37 | 642,265 |
| 2020-05-20 | $97.81 | $100.33 | $97.48 | $99.41 | $93.91 | 1,128,648 |
| 2020-05-19 | $97.81 | $99.55 | $96.24 | $96.30 | $90.97 | 805,940 |
| 2020-05-18 | $98.49 | $99.26 | $97.34 | $98.52 | $93.07 | 793,171 |
| 2020-05-15 | $94.13 | $95.75 | $91.28 | $95.11 | $89.85 | 3,166,359 |
| 2020-05-14 | $95.32 | $95.77 | $92.51 | $94.89 | $89.64 | 991,376 |
| 2020-05-13 | $95.89 | $96.63 | $94.91 | $96.44 | $91.10 | 865,122 |
| 2020-05-12 | $97.04 | $97.50 | $95.91 | $96.37 | $91.04 | 951,052 |
| 2020-05-11 | $96.61 | $97.67 | $94.64 | $96.78 | $91.42 | 1,321,682 |
| 2020-05-08 | $97.39 | $97.87 | $96.16 | $97.33 | $91.94 | 868,230 |
| 2020-05-07 | $98.13 | $101.29 | $96.10 | $96.38 | $91.05 | 1,119,002 |
| 2020-05-06 | $102.15 | $102.15 | $96.09 | $96.55 | $91.21 | 1,122,310 |
| 2020-05-05 | $101.64 | $102.95 | $101.11 | $101.77 | $96.14 | 952,831 |
| 2020-05-04 | $99.67 | $100.98 | $98.67 | $100.75 | $95.17 | 885,250 |
| 2020-05-01 | $101.11 | $101.11 | $98.82 | $100.10 | $94.56 | 626,937 |
| 2020-04-30 | $104.47 | $104.99 | $101.28 | $101.97 | $96.33 | 1,322,178 |
| 2020-04-29 | $109.26 | $109.26 | $104.25 | $104.86 | $99.06 | 735,325 |
| 2020-04-28 | $106.76 | $107.92 | $105.02 | $107.15 | $101.22 | 917,410 |
| 2020-04-27 | $105.06 | $106.10 | $103.74 | $105.55 | $99.71 | 730,498 |
| 2020-04-24 | $102.64 | $104.72 | $101.16 | $104.41 | $98.63 | 881,766 |
| 2020-04-23 | $103.18 | $103.27 | $100.42 | $101.33 | $95.72 | 875,200 |
| 2020-04-22 | $102.76 | $103.25 | $101.40 | $102.32 | $96.66 | 514,261 |
| 2020-04-21 | $100.57 | $103.28 | $100.29 | $100.79 | $95.21 | 574,960 |
| 2020-04-20 | $108.89 | $109.41 | $102.12 | $102.53 | $96.85 | 764,753 |
| 2020-04-17 | $106.65 | $111.34 | $105.73 | $110.70 | $104.57 | 1,061,125 |
| 2020-04-16 | $106.64 | $107.30 | $103.65 | $105.09 | $99.27 | 622,022 |
| 2020-04-15 | $106.21 | $107.62 | $105.40 | $106.35 | $100.46 | 819,457 |
| 2020-04-14 | $105.68 | $108.65 | $104.37 | $108.11 | $102.13 | 791,119 |
| 2020-04-13 | $104.03 | $104.80 | $101.80 | $103.27 | $97.55 | 638,990 |
| 2020-04-09 | $103.96 | $108.41 | $103.41 | $105.20 | $99.38 | 1,263,840 |
| 2020-04-08 | $99.30 | $103.42 | $97.77 | $102.65 | $96.97 | 822,036 |
| 2020-04-07 | $105.96 | $105.96 | $98.08 | $98.42 | $92.97 | 1,084,986 |
| 2020-04-06 | $97.82 | $104.95 | $97.74 | $103.63 | $97.89 | 794,880 |
| 2020-04-03 | $95.92 | $97.16 | $93.01 | $94.16 | $88.95 | 684,213 |
| 2020-04-02 | $93.52 | $98.58 | $93.52 | $97.37 | $91.98 | 565,391 |
| 2020-04-01 | $95.60 | $100.03 | $92.33 | $94.64 | $89.40 | 999,531 |
| 2020-03-31 | $101.64 | $102.26 | $98.56 | $99.23 | $93.74 | 944,044 |
| 2020-03-30 | $98.52 | $103.38 | $97.86 | $102.82 | $97.13 | 1,058,029 |
| 2020-03-27 | $92.78 | $100.42 | $91.21 | $97.41 | $92.02 | 879,585 |
| 2020-03-26 | $90.19 | $97.08 | $90.19 | $96.27 | $90.94 | 810,136 |
| 2020-03-25 | $87.93 | $93.79 | $79.48 | $90.30 | $85.30 | 1,183,549 |
| 2020-03-24 | $83.20 | $89.30 | $81.21 | $88.59 | $83.69 | 1,351,655 |
| 2020-03-23 | $85.52 | $85.57 | $77.92 | $80.50 | $76.04 | 1,491,677 |
| 2020-03-20 | $98.85 | $99.01 | $85.56 | $86.20 | $81.43 | 1,884,038 |
| 2020-03-19 | $106.38 | $106.38 | $92.18 | $98.51 | $93.06 | 1,472,862 |
| 2020-03-18 | $102.64 | $109.94 | $95.26 | $105.84 | $99.98 | 1,574,444 |
| 2020-03-17 | $96.20 | $108.33 | $95.79 | $108.09 | $102.11 | 1,887,076 |
| 2020-03-16 | $92.87 | $97.98 | $91.17 | $93.68 | $88.49 | 1,545,975 |
| 2020-03-13 | $98.81 | $100.67 | $93.55 | $100.67 | $95.10 | 1,462,950 |
| 2020-03-12 | $96.13 | $102.73 | $90.51 | $94.68 | $89.44 | 1,666,367 |
| 2020-03-11 | $103.20 | $103.93 | $100.53 | $102.85 | $97.16 | 1,295,946 |
| 2020-03-10 | $106.86 | $107.31 | $101.16 | $105.43 | $99.59 | 1,418,542 |
| 2020-03-09 | $107.11 | $107.47 | $103.33 | $105.13 | $99.31 | 1,519,712 |
| 2020-03-06 | $107.60 | $111.67 | $106.50 | $111.25 | $105.09 | 1,557,789 |
| 2020-03-05 | $111.02 | $111.90 | $110.19 | $111.13 | $104.98 | 1,204,571 |
| 2020-03-04 | $107.94 | $113.15 | $107.94 | $112.90 | $106.65 | 1,106,307 |
| 2020-03-03 | $107.62 | $109.37 | $105.69 | $106.54 | $100.64 | 1,146,661 |
| 2020-03-02 | $103.71 | $108.31 | $103.31 | $107.89 | $101.92 | 1,877,489 |
| 2020-02-28 | $104.83 | $105.66 | $101.73 | $103.25 | $97.53 | 2,349,523 |
| 2020-02-27 | $111.77 | $113.12 | $107.20 | $107.20 | $101.27 | 1,163,007 |
| 2020-02-26 | $113.98 | $115.24 | $112.05 | $112.09 | $105.89 | 1,023,215 |
| 2020-02-25 | $116.62 | $117.10 | $113.69 | $113.74 | $107.44 | 830,160 |
| 2020-02-24 | $117.93 | $118.28 | $116.09 | $116.22 | $109.79 | 967,112 |
| 2020-02-21 | $118.82 | $119.64 | $118.53 | $118.70 | $112.13 | 967,021 |
| 2020-02-20 | $119.74 | $119.78 | $118.84 | $119.23 | $112.09 | 894,529 |
| 2020-02-19 | $120.47 | $120.48 | $119.60 | $119.60 | $112.44 | 693,755 |
| 2020-02-18 | $120.66 | $121.08 | $120.26 | $120.57 | $113.35 | 939,298 |
| 2020-02-14 | $118.83 | $120.53 | $117.20 | $120.45 | $113.23 | 1,290,784 |
| 2020-02-13 | $117.93 | $119.56 | $117.82 | $119.50 | $112.34 | 618,903 |
| 2020-02-12 | $118.88 | $119.22 | $117.67 | $117.94 | $110.87 | 957,246 |
| 2020-02-11 | $118.62 | $119.68 | $118.48 | $119.36 | $112.21 | 502,056 |
| 2020-02-10 | $117.92 | $118.35 | $117.69 | $118.31 | $111.22 | 656,360 |
| 2020-02-07 | $117.81 | $118.14 | $117.15 | $117.59 | $110.55 | 817,281 |
| 2020-02-06 | $118.62 | $118.62 | $117.13 | $117.66 | $110.61 | 1,362,927 |
| 2020-02-05 | $116.52 | $118.96 | $115.00 | $118.28 | $111.19 | 1,167,623 |
| 2020-02-04 | $118.50 | $119.20 | $117.22 | $117.22 | $110.20 | 973,987 |
| 2020-02-03 | $117.40 | $118.74 | $117.00 | $118.67 | $111.56 | 1,245,854 |
| 2020-01-31 | $116.97 | $117.73 | $115.82 | $117.03 | $110.02 | 3,787,721 |
| 2020-01-30 | $116.24 | $117.52 | $115.91 | $117.38 | $110.35 | 576,385 |
| 2020-01-29 | $116.31 | $116.64 | $115.64 | $116.31 | $109.34 | 607,734 |
| 2020-01-28 | $116.54 | $117.84 | $116.05 | $116.31 | $109.34 | 598,967 |
| 2020-01-27 | $117.17 | $117.98 | $115.93 | $116.39 | $109.42 | 1,026,840 |
| 2020-01-24 | $117.06 | $117.66 | $116.59 | $117.38 | $110.35 | 699,424 |
| 2020-01-23 | $116.04 | $116.93 | $115.88 | $116.88 | $109.88 | 672,311 |
| 2020-01-22 | $116.66 | $116.73 | $115.72 | $116.09 | $109.14 | 690,900 |
| 2020-01-21 | $115.14 | $116.11 | $114.55 | $115.92 | $108.98 | 925,467 |
| 2020-01-17 | $114.80 | $115.09 | $114.04 | $114.98 | $108.09 | 602,061 |
| 2020-01-16 | $114.03 | $114.96 | $113.74 | $114.71 | $107.84 | 784,975 |
| 2020-01-15 | $113.02 | $113.97 | $112.98 | $113.75 | $106.94 | 561,851 |
| 2020-01-14 | $112.61 | $112.88 | $112.09 | $112.81 | $106.05 | 601,440 |
| 2020-01-13 | $111.40 | $112.82 | $111.40 | $112.54 | $105.80 | 403,395 |
| 2020-01-10 | $111.38 | $111.79 | $111.19 | $111.39 | $104.72 | 543,350 |
| 2020-01-09 | $110.58 | $111.51 | $110.55 | $111.10 | $104.44 | 834,648 |
| 2020-01-08 | $111.71 | $111.71 | $110.66 | $110.74 | $104.11 | 905,124 |
| 2020-01-07 | $112.00 | $112.02 | $110.43 | $111.70 | $105.01 | 876,723 |
| 2020-01-06 | $110.96 | $111.68 | $110.89 | $110.96 | $104.31 | 822,911 |
| 2020-01-03 | $110.06 | $111.32 | $110.06 | $111.11 | $104.45 | 724,236 |
| 2020-01-02 | $112.04 | $112.04 | $109.42 | $110.38 | $103.77 | 906,891 |
| 2019-12-31 | $110.44 | $111.88 | $110.38 | $111.86 | $105.16 | 637,865 |
| 2019-12-30 | $109.95 | $110.48 | $109.75 | $110.47 | $103.85 | 500,716 |
| 2019-12-27 | $110.54 | $110.59 | $109.98 | $110.13 | $103.53 | 648,641 |
| 2019-12-26 | $110.93 | $110.98 | $110.12 | $110.50 | $103.88 | 450,481 |
| 2019-12-24 | $111.17 | $111.23 | $110.25 | $110.58 | $103.96 | 179,755 |
| 2019-12-23 | $112.36 | $112.36 | $110.88 | $111.11 | $104.45 | 698,668 |
| 2019-12-20 | $111.00 | $112.82 | $110.65 | $112.26 | $105.53 | 1,802,003 |
| 2019-12-19 | $109.85 | $110.87 | $109.85 | $110.81 | $104.17 | 1,183,212 |
| 2019-12-18 | $108.50 | $110.39 | $108.07 | $110.15 | $103.55 | 1,362,220 |
| 2019-12-17 | $108.66 | $109.61 | $108.47 | $108.65 | $102.14 | 720,635 |
| 2019-12-16 | $106.97 | $108.50 | $106.90 | $108.43 | $101.93 | 767,671 |
| 2019-12-13 | $106.50 | $107.21 | $105.96 | $107.05 | $100.64 | 720,238 |
| 2019-12-12 | $107.05 | $107.11 | $105.95 | $106.51 | $100.13 | 676,939 |
| 2019-12-11 | $106.97 | $107.46 | $106.58 | $107.20 | $100.78 | 754,007 |
| 2019-12-10 | $106.50 | $106.88 | $106.14 | $106.75 | $100.36 | 637,845 |
| 2019-12-09 | $106.74 | $107.03 | $105.85 | $106.31 | $99.94 | 669,148 |
| 2019-12-06 | $106.61 | $107.26 | $106.40 | $106.52 | $100.14 | 648,711 |
| 2019-12-05 | $106.47 | $106.85 | $106.01 | $106.76 | $100.36 | 698,756 |
| 2019-12-04 | $106.36 | $107.17 | $106.03 | $106.99 | $100.58 | 1,114,305 |
| 2019-12-03 | $106.18 | $106.54 | $105.13 | $105.47 | $99.15 | 787,793 |
| 2019-12-02 | $106.54 | $106.93 | $105.68 | $105.76 | $99.42 | 983,968 |
| 2019-11-29 | $107.30 | $107.72 | $106.88 | $106.96 | $100.55 | 503,948 |
| 2019-11-27 | $106.95 | $107.02 | $106.09 | $106.92 | $100.51 | 1,513,113 |
| 2019-11-26 | $106.90 | $107.83 | $106.67 | $107.29 | $100.86 | 1,208,523 |
| 2019-11-25 | $107.35 | $107.65 | $106.64 | $106.76 | $100.36 | 771,581 |
| 2019-11-22 | $107.41 | $107.72 | $106.39 | $107.32 | $100.89 | 658,823 |
| 2019-11-21 | $108.85 | $108.86 | $107.42 | $108.04 | $101.03 | 687,433 |
| 2019-11-20 | $108.38 | $108.93 | $108.21 | $108.79 | $101.73 | 557,114 |
| 2019-11-19 | $109.33 | $109.56 | $108.62 | $108.64 | $101.59 | 687,782 |
| 2019-11-18 | $109.57 | $110.64 | $109.05 | $109.29 | $102.20 | 963,128 |
| 2019-11-15 | $109.58 | $109.75 | $109.21 | $109.49 | $102.38 | 733,351 |
| 2019-11-14 | $109.49 | $109.86 | $108.85 | $109.57 | $102.46 | 789,404 |
| 2019-11-13 | $107.21 | $109.57 | $106.89 | $109.12 | $102.04 | 895,044 |
| 2019-11-12 | $107.45 | $107.53 | $106.72 | $107.00 | $100.05 | 841,127 |
| 2019-11-11 | $107.47 | $107.74 | $106.76 | $107.51 | $100.53 | 525,887 |
| 2019-11-08 | $107.77 | $108.53 | $106.80 | $107.32 | $100.35 | 953,968 |
| 2019-11-07 | $108.56 | $109.73 | $107.11 | $108.18 | $101.16 | 1,236,419 |
| 2019-11-06 | $108.05 | $109.13 | $107.78 | $108.77 | $101.71 | 789,283 |
| 2019-11-05 | $109.03 | $109.23 | $107.57 | $107.92 | $100.91 | 1,041,921 |
| 2019-11-04 | $111.55 | $111.80 | $109.07 | $109.49 | $102.38 | 878,135 |
| 2019-11-01 | $112.34 | $112.82 | $111.31 | $111.70 | $104.45 | 508,017 |
| 2019-10-31 | $112.45 | $112.83 | $111.75 | $112.48 | $105.18 | 918,455 |
| 2019-10-30 | $111.31 | $112.42 | $110.94 | $112.33 | $105.04 | 536,804 |
| 2019-10-29 | $111.10 | $111.56 | $110.46 | $111.56 | $104.32 | 1,209,793 |
| 2019-10-28 | $112.02 | $112.37 | $110.86 | $110.94 | $103.74 | 603,394 |
| 2019-10-25 | $113.62 | $113.65 | $111.66 | $112.30 | $105.01 | 493,349 |
| 2019-10-24 | $112.92 | $113.62 | $112.71 | $113.42 | $106.06 | 485,299 |
| 2019-10-23 | $112.42 | $113.22 | $112.24 | $113.01 | $105.67 | 584,436 |
| 2019-10-22 | $112.12 | $112.93 | $112.11 | $112.33 | $105.04 | 518,555 |
| 2019-10-21 | $111.60 | $111.95 | $111.06 | $111.88 | $104.62 | 621,675 |
| 2019-10-18 | $111.20 | $111.91 | $110.68 | $111.60 | $104.36 | 741,600 |
| 2019-10-17 | $110.96 | $112.05 | $110.60 | $111.84 | $104.58 | 548,569 |
| 2019-10-16 | $109.90 | $111.11 | $109.16 | $111.11 | $103.90 | 1,272,506 |
| 2019-10-15 | $111.04 | $111.69 | $109.82 | $109.99 | $102.85 | 709,151 |
| 2019-10-14 | $112.37 | $112.42 | $111.07 | $111.36 | $104.13 | 719,229 |
| 2019-10-11 | $111.06 | $112.02 | $110.51 | $111.36 | $104.13 | 444,030 |
| 2019-10-10 | $111.04 | $111.58 | $110.41 | $110.85 | $103.65 | 620,325 |
| 2019-10-09 | $111.55 | $111.65 | $110.90 | $111.32 | $104.09 | 617,118 |
| 2019-10-08 | $112.59 | $112.59 | $111.20 | $111.24 | $104.02 | 454,021 |
| 2019-10-07 | $112.77 | $113.06 | $112.10 | $112.69 | $105.37 | 442,957 |
| 2019-10-04 | $112.10 | $113.18 | $111.51 | $113.14 | $105.80 | 414,103 |
| 2019-10-03 | $111.54 | $111.88 | $110.82 | $111.79 | $104.53 | 604,670 |
| 2019-10-02 | $112.79 | $113.00 | $111.17 | $111.50 | $104.26 | 557,782 |
| 2019-10-01 | $113.72 | $114.19 | $112.94 | $112.98 | $105.65 | 760,661 |
| 2019-09-30 | $114.10 | $114.58 | $113.66 | $113.89 | $106.50 | 659,953 |
| 2019-09-27 | $114.30 | $114.88 | $113.26 | $114.05 | $106.65 | 749,093 |
| 2019-09-26 | $114.67 | $115.09 | $114.21 | $114.65 | $107.21 | 724,028 |
| 2019-09-25 | $114.13 | $115.19 | $113.63 | $114.42 | $106.99 | 1,300,527 |
| 2019-09-24 | $112.96 | $114.70 | $112.85 | $114.29 | $106.87 | 974,841 |
| 2019-09-23 | $112.90 | $113.41 | $112.55 | $112.59 | $105.28 | 542,867 |
| 2019-09-20 | $112.70 | $113.31 | $112.09 | $112.98 | $105.65 | 1,218,979 |
| 2019-09-19 | $112.40 | $112.66 | $111.74 | $112.28 | $104.99 | 412,422 |
| 2019-09-18 | $111.44 | $112.43 | $111.36 | $111.80 | $104.54 | 900,880 |
| 2019-09-17 | $110.14 | $111.35 | $109.21 | $110.96 | $103.76 | 767,091 |
| 2019-09-16 | $110.05 | $110.21 | $109.39 | $110.11 | $102.96 | 345,923 |
| 2019-09-13 | $108.77 | $109.97 | $108.71 | $109.73 | $102.61 | 488,507 |
| 2019-09-12 | $110.53 | $110.92 | $109.34 | $109.44 | $102.34 | 651,431 |
| 2019-09-11 | $108.83 | $110.16 | $108.34 | $109.57 | $102.46 | 984,512 |
| 2019-09-10 | $107.95 | $108.80 | $107.14 | $108.80 | $101.74 | 657,874 |
| 2019-09-09 | $108.40 | $108.70 | $107.48 | $107.74 | $100.75 | 894,473 |
| 2019-09-06 | $110.07 | $110.24 | $108.51 | $109.09 | $102.01 | 688,555 |
| 2019-09-05 | $110.21 | $110.40 | $109.40 | $109.68 | $102.56 | 766,677 |
| 2019-09-04 | $111.90 | $111.90 | $110.39 | $110.96 | $103.76 | 1,000,742 |
| 2019-09-03 | $110.12 | $111.77 | $109.68 | $111.77 | $104.51 | 1,129,720 |
| 2019-08-30 | $110.28 | $110.67 | $109.47 | $110.23 | $103.07 | 625,359 |
| 2019-08-29 | $108.88 | $110.06 | $108.49 | $109.98 | $102.84 | 710,283 |
| 2019-08-28 | $108.10 | $108.40 | $107.25 | $108.28 | $101.25 | 1,280,528 |
| 2019-08-27 | $109.75 | $109.96 | $107.79 | $108.04 | $101.03 | 1,022,546 |
| 2019-08-26 | $108.65 | $109.50 | $108.15 | $109.25 | $102.16 | 552,820 |
| 2019-08-23 | $110.92 | $111.17 | $108.19 | $108.63 | $101.58 | 570,764 |
| 2019-08-22 | $111.11 | $111.58 | $110.27 | $111.20 | $103.48 | 485,250 |
| 2019-08-21 | $110.15 | $111.14 | $109.89 | $111.08 | $103.37 | 340,946 |
| 2019-08-20 | $111.19 | $111.21 | $110.07 | $110.21 | $102.56 | 565,836 |
| 2019-08-19 | $110.39 | $111.43 | $109.77 | $110.88 | $103.18 | 629,482 |
| 2019-08-16 | $109.73 | $110.63 | $109.41 | $110.44 | $102.77 | 689,895 |
| 2019-08-15 | $108.34 | $109.76 | $107.72 | $109.37 | $101.78 | 653,566 |
| 2019-08-14 | $109.24 | $109.79 | $107.97 | $108.30 | $100.78 | 758,844 |
| 2019-08-13 | $108.78 | $109.45 | $108.20 | $109.09 | $101.52 | 564,892 |
| 2019-08-12 | $108.89 | $109.23 | $108.13 | $108.90 | $101.34 | 313,795 |
| 2019-08-09 | $109.29 | $109.70 | $108.48 | $108.56 | $101.02 | 581,858 |
| 2019-08-08 | $107.03 | $109.58 | $105.70 | $109.43 | $101.83 | 856,023 |
| 2019-08-07 | $108.54 | $108.80 | $106.73 | $107.93 | $100.44 | 759,937 |
| 2019-08-06 | $107.18 | $108.75 | $105.78 | $108.35 | $100.83 | 763,087 |
| 2019-08-05 | $109.73 | $110.10 | $106.34 | $106.94 | $99.52 | 881,436 |
| 2019-08-02 | $110.29 | $110.93 | $109.46 | $109.63 | $102.02 | 631,857 |
| 2019-08-01 | $109.08 | $110.45 | $108.73 | $110.04 | $102.40 | 837,193 |
| 2019-07-31 | $108.97 | $110.06 | $108.23 | $109.04 | $101.47 | 1,061,825 |
| 2019-07-30 | $108.73 | $109.96 | $108.20 | $108.87 | $101.31 | 579,361 |
| 2019-07-29 | $108.50 | $109.18 | $108.09 | $108.87 | $101.31 | 525,679 |
| 2019-07-26 | $107.05 | $108.53 | $107.05 | $108.13 | $100.62 | 505,171 |
| 2019-07-25 | $107.61 | $108.28 | $106.87 | $107.11 | $99.68 | 504,369 |
| 2019-07-24 | $108.14 | $108.14 | $106.56 | $107.64 | $100.17 | 842,057 |
| 2019-07-23 | $107.64 | $108.03 | $106.90 | $107.63 | $100.16 | 579,239 |
| 2019-07-22 | $107.60 | $107.95 | $106.67 | $107.44 | $99.98 | 549,895 |
| 2019-07-19 | $108.29 | $108.83 | $107.26 | $107.27 | $99.82 | 710,921 |
| 2019-07-18 | $108.09 | $108.59 | $107.25 | $108.41 | $100.88 | 541,312 |
| 2019-07-17 | $107.51 | $108.15 | $107.42 | $107.92 | $100.43 | 704,085 |
| 2019-07-16 | $107.23 | $107.41 | $106.37 | $107.10 | $99.67 | 567,246 |
| 2019-07-15 | $107.26 | $107.63 | $106.39 | $107.26 | $99.81 | 630,188 |
| 2019-07-12 | $106.91 | $107.01 | $105.98 | $106.46 | $99.07 | 361,860 |
| 2019-07-11 | $106.76 | $107.43 | $106.34 | $107.00 | $99.57 | 506,407 |
| 2019-07-10 | $107.02 | $107.89 | $106.76 | $106.81 | $99.40 | 441,702 |
| 2019-07-09 | $106.67 | $107.02 | $105.94 | $106.98 | $99.55 | 669,448 |
| 2019-07-08 | $107.27 | $107.59 | $106.19 | $106.81 | $99.40 | 445,236 |
| 2019-07-05 | $106.55 | $107.17 | $105.52 | $107.11 | $99.68 | 305,553 |
| 2019-07-03 | $106.96 | $107.86 | $106.77 | $107.32 | $99.87 | 379,864 |
| 2019-07-02 | $105.71 | $106.69 | $105.61 | $106.54 | $99.14 | 635,362 |
| 2019-07-01 | $105.71 | $105.84 | $104.18 | $105.27 | $97.96 | 744,303 |
| 2019-06-28 | $104.68 | $105.68 | $104.68 | $105.56 | $98.23 | 768,936 |
| 2019-06-27 | $104.32 | $104.91 | $104.00 | $104.83 | $97.55 | 573,784 |
| 2019-06-26 | $107.63 | $107.84 | $104.07 | $104.08 | $96.86 | 832,312 |
| 2019-06-25 | $107.32 | $108.46 | $107.11 | $107.93 | $100.44 | 814,249 |
| 2019-06-24 | $107.30 | $108.01 | $106.67 | $107.02 | $99.59 | 915,461 |
| 2019-06-21 | $105.90 | $107.56 | $105.06 | $107.46 | $100.00 | 1,821,121 |
| 2019-06-20 | $106.13 | $106.24 | $104.71 | $105.90 | $98.55 | 391,425 |
| 2019-06-19 | $104.28 | $105.88 | $104.10 | $105.68 | $98.34 | 634,183 |
| 2019-06-18 | $105.48 | $105.51 | $103.87 | $104.68 | $97.41 | 550,754 |
| 2019-06-17 | $104.96 | $105.28 | $104.16 | $104.75 | $97.48 | 312,601 |
| 2019-06-14 | $104.62 | $105.19 | $104.53 | $104.99 | $97.70 | 396,346 |
| 2019-06-13 | $104.59 | $105.00 | $104.13 | $104.54 | $97.28 | 421,448 |
| 2019-06-12 | $102.81 | $104.41 | $102.81 | $104.33 | $97.09 | 431,769 |
| 2019-06-11 | $103.14 | $103.83 | $102.09 | $102.62 | $95.50 | 477,117 |
| 2019-06-10 | $103.79 | $103.79 | $102.68 | $103.12 | $95.96 | 475,358 |
| 2019-06-07 | $104.69 | $105.19 | $104.10 | $104.21 | $96.98 | 554,105 |
| 2019-06-06 | $103.88 | $104.79 | $103.60 | $104.22 | $96.99 | 609,629 |
| 2019-06-05 | $102.05 | $104.22 | $101.57 | $103.84 | $96.63 | 733,346 |
| 2019-06-04 | $103.04 | $103.04 | $99.97 | $101.55 | $94.50 | 931,627 |
| 2019-06-03 | $102.05 | $103.01 | $101.38 | $102.87 | $95.73 | 589,713 |
| 2019-05-31 | $100.72 | $101.85 | $100.32 | $101.80 | $94.73 | 761,749 |
| 2019-05-30 | $100.30 | $101.27 | $100.30 | $100.64 | $93.65 | 729,582 |
| 2019-05-29 | $101.80 | $101.80 | $100.28 | $100.74 | $93.75 | 965,076 |
| 2019-05-28 | $102.99 | $103.05 | $101.38 | $101.51 | $94.46 | 1,327,219 |
| 2019-05-24 | $103.03 | $103.35 | $102.63 | $102.81 | $95.67 | 664,220 |
| 2019-05-23 | $102.93 | $103.48 | $102.27 | $103.36 | $95.70 | 773,301 |
| 2019-05-22 | $102.25 | $102.93 | $101.90 | $102.89 | $95.26 | 579,062 |
| 2019-05-21 | $102.83 | $103.28 | $102.00 | $102.06 | $94.49 | 717,064 |
| 2019-05-20 | $102.84 | $103.34 | $102.40 | $102.85 | $95.22 | 985,169 |
| 2019-05-17 | $101.69 | $103.37 | $101.54 | $102.66 | $95.05 | 2,563,440 |
| 2019-05-16 | $100.55 | $102.07 | $100.38 | $101.65 | $94.11 | 670,063 |
| 2019-05-15 | $101.52 | $101.67 | $100.71 | $100.74 | $93.27 | 725,072 |
| 2019-05-14 | $102.43 | $102.56 | $101.27 | $101.44 | $93.92 | 787,124 |
| 2019-05-13 | $101.46 | $102.64 | $101.33 | $102.50 | $94.90 | 1,166,462 |
| 2019-05-10 | $100.83 | $102.04 | $100.30 | $101.92 | $94.36 | 708,663 |
| 2019-05-09 | $100.90 | $101.76 | $100.23 | $100.70 | $93.23 | 627,347 |
| 2019-05-08 | $101.72 | $102.05 | $100.23 | $100.74 | $93.27 | 930,414 |
| 2019-05-07 | $103.00 | $103.42 | $101.43 | $102.23 | $94.65 | 793,204 |
| 2019-05-06 | $103.19 | $103.42 | $102.59 | $103.06 | $95.42 | 604,897 |
| 2019-05-03 | $101.84 | $103.13 | $101.81 | $102.94 | $95.31 | 459,108 |
| 2019-05-02 | $101.94 | $102.52 | $101.36 | $102.08 | $94.51 | 504,938 |
| 2019-05-01 | $102.06 | $102.63 | $101.37 | $101.99 | $94.43 | 666,558 |
| 2019-04-30 | $100.82 | $102.38 | $100.50 | $102.34 | $94.75 | 779,870 |
| 2019-04-29 | $100.60 | $100.86 | $100.24 | $100.48 | $93.03 | 814,590 |
| 2019-04-26 | $101.49 | $101.90 | $100.91 | $100.98 | $93.49 | 355,362 |
| 2019-04-25 | $99.80 | $101.29 | $99.63 | $100.98 | $93.49 | 394,994 |
| 2019-04-24 | $99.81 | $100.51 | $99.39 | $100.09 | $92.67 | 878,576 |
| 2019-04-23 | $99.37 | $100.08 | $99.14 | $99.57 | $92.19 | 1,003,774 |
| 2019-04-22 | $99.08 | $99.31 | $98.66 | $99.07 | $91.72 | 398,832 |
| 2019-04-18 | $99.57 | $99.92 | $99.13 | $99.18 | $91.83 | 754,396 |
| 2019-04-17 | $100.11 | $100.11 | $99.09 | $99.44 | $92.07 | 462,777 |
| 2019-04-16 | $101.20 | $101.58 | $99.84 | $100.17 | $92.74 | 761,504 |
| 2019-04-15 | $101.48 | $101.71 | $100.85 | $101.11 | $93.61 | 332,556 |
| 2019-04-12 | $100.41 | $101.38 | $99.99 | $101.19 | $93.69 | 404,351 |
| 2019-04-11 | $100.46 | $100.79 | $100.03 | $100.69 | $93.22 | 429,283 |
| 2019-04-10 | $100.79 | $101.46 | $100.28 | $100.43 | $92.98 | 433,385 |
| 2019-04-09 | $100.91 | $101.20 | $100.41 | $100.58 | $93.12 | 430,441 |
| 2019-04-08 | $101.41 | $101.45 | $100.76 | $100.92 | $93.44 | 453,868 |
| 2019-04-05 | $100.65 | $101.56 | $100.25 | $101.53 | $94.00 | 598,531 |
| 2019-04-04 | $101.70 | $101.70 | $100.19 | $100.64 | $93.18 | 541,422 |
| 2019-04-03 | $100.36 | $101.64 | $99.49 | $101.51 | $93.98 | 827,872 |
| 2019-04-02 | $102.30 | $102.30 | $99.65 | $100.17 | $92.74 | 2,501,877 |
| 2019-04-01 | $102.93 | $102.97 | $101.52 | $102.07 | $94.50 | 684,438 |
| 2019-03-29 | $102.53 | $103.15 | $102.14 | $102.93 | $95.30 | 852,324 |
| 2019-03-28 | $103.08 | $103.42 | $101.86 | $102.48 | $94.88 | 500,606 |
| 2019-03-27 | $103.85 | $104.07 | $102.72 | $102.94 | $95.31 | 591,121 |
| 2019-03-26 | $103.13 | $103.81 | $102.78 | $103.72 | $96.03 | 571,476 |
| 2019-03-25 | $102.73 | $103.25 | $102.25 | $102.93 | $95.30 | 847,304 |
| 2019-03-22 | $103.03 | $103.61 | $102.67 | $102.81 | $95.19 | 536,102 |
| 2019-03-21 | $101.22 | $102.78 | $101.21 | $102.65 | $95.04 | 428,732 |
| 2019-03-20 | $101.47 | $102.41 | $100.77 | $101.41 | $93.89 | 693,938 |
| 2019-03-19 | $101.88 | $102.00 | $101.14 | $101.48 | $93.96 | 888,766 |
| 2019-03-18 | $101.46 | $102.17 | $101.39 | $102.00 | $94.44 | 834,139 |
| 2019-03-15 | $101.31 | $102.25 | $101.29 | $101.51 | $93.98 | 2,586,519 |
| 2019-03-14 | $101.87 | $102.44 | $101.36 | $101.50 | $93.97 | 632,151 |
| 2019-03-13 | $101.50 | $102.25 | $101.26 | $101.81 | $94.26 | 883,307 |
| 2019-03-12 | $100.57 | $101.44 | $100.28 | $101.40 | $93.88 | 677,213 |
| 2019-03-11 | $100.02 | $100.56 | $99.76 | $100.56 | $93.10 | 709,160 |
| 2019-03-08 | $99.50 | $100.20 | $99.26 | $100.16 | $92.73 | 563,089 |
| 2019-03-07 | $99.75 | $100.32 | $99.14 | $99.46 | $92.09 | 587,737 |
| 2019-03-06 | $99.46 | $99.76 | $99.05 | $99.49 | $92.11 | 734,229 |
| 2019-03-05 | $99.95 | $100.27 | $99.15 | $99.37 | $92.00 | 836,576 |
| 2019-03-04 | $99.85 | $99.89 | $98.31 | $99.87 | $92.47 | 975,492 |
| 2019-03-01 | $99.01 | $99.41 | $98.16 | $98.90 | $91.57 | 642,067 |
| 2019-02-28 | $98.58 | $99.42 | $98.05 | $98.85 | $91.52 | 1,139,290 |
| 2019-02-27 | $97.88 | $99.16 | $97.78 | $98.86 | $91.53 | 1,760,619 |
| 2019-02-26 | $98.67 | $98.89 | $97.76 | $98.28 | $90.99 | 1,013,184 |
| 2019-02-25 | $99.56 | $99.56 | $97.93 | $98.30 | $91.01 | 651,121 |
| 2019-02-22 | $98.79 | $99.59 | $98.32 | $99.48 | $92.10 | 695,400 |
| 2019-02-21 | $97.56 | $99.21 | $97.34 | $99.13 | $91.30 | 822,413 |
| 2019-02-20 | $97.38 | $98.20 | $96.76 | $98.00 | $90.26 | 882,129 |
| 2019-02-19 | $97.17 | $97.83 | $96.84 | $97.30 | $89.61 | 848,526 |
| 2019-02-15 | $96.24 | $97.26 | $96.24 | $97.05 | $89.38 | 2,440,370 |
| 2019-02-14 | $96.83 | $97.51 | $95.52 | $95.96 | $88.38 | 31,583,874 |
| 2019-02-13 | $95.60 | $96.79 | $95.09 | $96.59 | $88.96 | 1,797,567 |
| 2019-02-12 | $97.07 | $97.13 | $95.44 | $95.85 | $88.28 | 1,774,662 |
| 2019-02-11 | $96.31 | $96.96 | $95.66 | $96.85 | $89.20 | 2,466,298 |
| 2019-02-08 | $97.32 | $98.44 | $97.10 | $97.97 | $90.23 | 782,090 |
| 2019-02-07 | $95.65 | $97.05 | $94.52 | $97.03 | $89.36 | 594,460 |
| 2019-02-06 | $95.81 | $96.96 | $93.86 | $95.87 | $88.30 | 1,088,640 |
| 2019-02-05 | $96.45 | $96.98 | $95.98 | $96.58 | $88.95 | 846,207 |
| 2019-02-04 | $96.78 | $96.78 | $95.55 | $96.44 | $88.82 | 548,893 |
| 2019-02-01 | $97.21 | $97.72 | $96.32 | $97.22 | $89.54 | 792,794 |
| 2019-01-31 | $95.47 | $97.90 | $95.31 | $97.63 | $89.92 | 689,604 |
| 2019-01-30 | $94.53 | $95.89 | $94.24 | $95.49 | $87.95 | 685,916 |
| 2019-01-29 | $94.70 | $95.37 | $93.90 | $94.78 | $87.29 | 398,194 |
| 2019-01-28 | $94.94 | $95.02 | $93.97 | $94.33 | $86.88 | 386,710 |
| 2019-01-25 | $96.52 | $96.52 | $94.64 | $94.83 | $87.34 | 536,379 |
| 2019-01-24 | $96.43 | $97.08 | $95.74 | $96.67 | $89.03 | 683,302 |
| 2019-01-23 | $95.47 | $96.35 | $95.38 | $96.16 | $88.56 | 429,534 |
| 2019-01-22 | $95.20 | $95.73 | $94.31 | $95.20 | $87.68 | 543,923 |
| 2019-01-18 | $95.08 | $95.57 | $94.77 | $95.43 | $87.89 | 384,165 |
| 2019-01-17 | $94.21 | $95.15 | $94.07 | $94.99 | $87.49 | 666,641 |
| 2019-01-16 | $92.72 | $94.47 | $92.56 | $94.36 | $86.91 | 780,550 |
| 2019-01-15 | $90.80 | $93.10 | $90.80 | $92.61 | $85.29 | 440,220 |
| 2019-01-14 | $91.59 | $92.01 | $90.70 | $91.34 | $84.12 | 804,018 |
| 2019-01-11 | $92.79 | $92.79 | $91.43 | $91.90 | $84.64 | 542,042 |
| 2019-01-10 | $90.71 | $92.62 | $90.42 | $92.42 | $85.12 | 800,104 |
| 2019-01-09 | $92.20 | $92.65 | $90.39 | $90.70 | $83.53 | 571,629 |
| 2019-01-08 | $90.97 | $92.32 | $90.95 | $92.21 | $84.93 | 1,251,814 |
| 2019-01-07 | $91.47 | $92.12 | $90.68 | $91.02 | $83.83 | 569,610 |
| 2019-01-04 | $90.17 | $92.13 | $90.17 | $91.69 | $84.45 | 466,617 |
| 2019-01-03 | $89.87 | $91.53 | $89.77 | $90.53 | $83.38 | 628,898 |
| 2019-01-02 | $92.29 | $92.85 | $89.19 | $89.85 | $82.75 | 815,540 |
| 2018-12-31 | $91.76 | $92.87 | $91.01 | $92.72 | $85.39 | 715,996 |
| 2018-12-28 | $91.44 | $92.38 | $90.72 | $91.66 | $84.42 | 546,879 |
| 2018-12-27 | $89.96 | $91.29 | $88.26 | $91.20 | $84.00 | 1,287,621 |
| 2018-12-26 | $89.32 | $90.24 | $87.88 | $90.12 | $83.00 | 806,516 |
| 2018-12-24 | $94.65 | $95.00 | $89.32 | $89.33 | $82.27 | 466,155 |
| 2018-12-21 | $94.94 | $97.20 | $94.37 | $94.46 | $87.00 | 2,943,473 |
| 2018-12-20 | $94.93 | $96.62 | $94.03 | $95.10 | $87.59 | 891,313 |
| 2018-12-19 | $94.93 | $96.11 | $93.77 | $94.93 | $87.43 | 1,008,364 |
| 2018-12-18 | $95.85 | $96.24 | $94.21 | $94.52 | $87.05 | 1,000,824 |
| 2018-12-17 | $98.66 | $98.93 | $95.40 | $95.56 | $88.01 | 1,355,542 |
| 2018-12-14 | $99.08 | $99.77 | $97.83 | $98.47 | $90.69 | 941,442 |
| 2018-12-13 | $98.63 | $99.80 | $98.52 | $99.50 | $91.64 | 1,218,412 |
| 2018-12-12 | $98.97 | $99.62 | $98.38 | $98.59 | $90.80 | 739,096 |
| 2018-12-11 | $98.51 | $99.12 | $97.93 | $98.50 | $90.72 | 997,046 |
| 2018-12-10 | $98.59 | $98.84 | $96.37 | $98.45 | $90.67 | 726,665 |
| 2018-12-07 | $98.46 | $99.26 | $97.90 | $98.79 | $90.99 | 983,425 |
| 2018-12-06 | $98.06 | $98.58 | $96.21 | $98.55 | $90.76 | 1,422,933 |
| 2018-12-04 | $98.20 | $98.79 | $97.12 | $97.56 | $89.85 | 1,270,013 |
| 2018-12-03 | $95.67 | $97.67 | $94.77 | $97.61 | $89.90 | 1,095,795 |
| 2018-11-30 | $94.00 | $95.70 | $93.61 | $95.67 | $88.11 | 2,173,451 |
| 2018-11-29 | $94.71 | $95.48 | $92.80 | $93.45 | $86.07 | 5,174,966 |
| 2018-11-28 | $98.33 | $98.85 | $97.48 | $97.63 | $89.92 | 695,239 |
| 2018-11-27 | $97.77 | $98.50 | $97.45 | $98.42 | $90.64 | 935,047 |
| 2018-11-26 | $97.30 | $97.95 | $96.69 | $97.81 | $90.08 | 405,279 |
| 2018-11-23 | $97.29 | $98.14 | $96.71 | $97.15 | $89.47 | 235,621 |
| 2018-11-21 | $97.99 | $98.12 | $97.09 | $97.72 | $89.52 | 346,139 |
| 2018-11-20 | $99.79 | $100.76 | $97.52 | $98.20 | $89.96 | 573,398 |
| 2018-11-19 | $98.98 | $99.78 | $98.17 | $99.34 | $91.00 | 723,937 |
| 2018-11-16 | $99.17 | $99.77 | $98.78 | $99.03 | $90.72 | 575,548 |
| 2018-11-15 | $97.57 | $98.95 | $96.05 | $98.91 | $90.61 | 611,135 |
| 2018-11-14 | $96.11 | $97.46 | $95.84 | $97.29 | $89.12 | 688,575 |
| 2018-11-13 | $96.70 | $97.23 | $95.71 | $96.40 | $88.31 | 592,175 |
| 2018-11-12 | $96.44 | $98.25 | $96.27 | $96.67 | $88.55 | 481,082 |
| 2018-11-09 | $95.87 | $97.43 | $95.34 | $96.69 | $88.57 | 344,119 |
| 2018-11-08 | $96.00 | $97.47 | $94.43 | $95.84 | $87.79 | 833,116 |
| 2018-11-07 | $95.94 | $96.76 | $95.35 | $96.70 | $88.58 | 357,403 |
| 2018-11-06 | $93.22 | $95.47 | $92.88 | $95.46 | $87.45 | 475,436 |
| 2018-11-05 | $92.28 | $93.97 | $91.96 | $93.29 | $85.46 | 428,952 |
| 2018-11-02 | $93.13 | $93.13 | $91.28 | $92.14 | $84.40 | 437,040 |
| 2018-11-01 | $93.28 | $93.67 | $92.39 | $92.94 | $85.14 | 491,294 |
| 2018-10-31 | $94.34 | $94.35 | $92.64 | $93.08 | $85.27 | 847,005 |
| 2018-10-30 | $94.73 | $95.65 | $93.84 | $94.80 | $86.84 | 491,628 |
| 2018-10-29 | $93.66 | $95.02 | $93.66 | $94.49 | $86.56 | 443,753 |
| 2018-10-26 | $95.69 | $95.91 | $93.04 | $93.62 | $85.76 | 489,503 |
| 2018-10-25 | $96.79 | $96.79 | $95.21 | $95.63 | $87.60 | 379,981 |
| 2018-10-24 | $95.92 | $98.05 | $95.49 | $97.14 | $88.98 | 424,495 |
| 2018-10-23 | $96.40 | $96.73 | $94.67 | $95.68 | $87.65 | 336,756 |
| 2018-10-22 | $97.21 | $97.59 | $96.34 | $96.51 | $88.41 | 345,656 |
| 2018-10-19 | $95.44 | $97.48 | $95.44 | $97.07 | $88.92 | 347,386 |
| 2018-10-18 | $94.78 | $96.24 | $94.78 | $95.39 | $87.38 | 363,381 |
| 2018-10-17 | $94.83 | $95.03 | $94.01 | $94.63 | $86.69 | 246,913 |
| 2018-10-16 | $93.45 | $95.06 | $93.03 | $94.93 | $86.96 | 293,137 |
| 2018-10-15 | $92.96 | $93.88 | $92.66 | $93.47 | $85.62 | 242,727 |
| 2018-10-12 | $93.39 | $93.44 | $91.56 | $92.61 | $84.84 | 378,731 |
| 2018-10-11 | $95.99 | $96.49 | $93.30 | $93.35 | $85.51 | 397,934 |
| 2018-10-10 | $96.53 | $97.45 | $95.99 | $96.02 | $87.96 | 472,667 |
| 2018-10-09 | $97.31 | $98.40 | $96.64 | $96.83 | $88.70 | 583,422 |
| 2018-10-08 | $95.00 | $97.30 | $95.00 | $96.95 | $88.81 | 814,751 |
| 2018-10-05 | $92.78 | $94.82 | $92.77 | $94.64 | $86.69 | 598,645 |
| 2018-10-04 | $92.50 | $92.95 | $91.80 | $92.84 | $85.05 | 360,031 |
| 2018-10-03 | $93.57 | $93.98 | $92.15 | $92.74 | $84.95 | 305,769 |
| 2018-10-02 | $92.77 | $94.06 | $92.77 | $93.69 | $85.82 | 309,577 |
| 2018-10-01 | $93.85 | $94.17 | $92.63 | $92.75 | $84.96 | 419,252 |
| 2018-09-28 | $93.32 | $93.94 | $93.23 | $93.91 | $86.03 | 497,297 |
| 2018-09-27 | $92.78 | $93.79 | $92.58 | $93.29 | $85.46 | 676,878 |
| 2018-09-26 | $93.65 | $94.12 | $92.60 | $92.63 | $84.85 | 724,124 |
| 2018-09-25 | $93.84 | $94.23 | $93.29 | $93.50 | $85.65 | 399,506 |
| 2018-09-24 | $94.12 | $94.23 | $93.61 | $93.90 | $86.02 | 410,444 |
| 2018-09-21 | $93.63 | $94.54 | $92.83 | $94.01 | $86.12 | 696,950 |
| 2018-09-20 | $92.69 | $93.66 | $92.16 | $93.31 | $85.48 | 409,326 |
| 2018-09-19 | $94.67 | $94.67 | $91.95 | $92.71 | $84.93 | 424,054 |
| 2018-09-18 | $94.88 | $95.22 | $94.01 | $94.49 | $86.56 | 295,644 |
| 2018-09-17 | $94.01 | $94.88 | $93.86 | $94.77 | $86.81 | 319,921 |
| 2018-09-14 | $94.37 | $94.50 | $93.25 | $94.12 | $86.22 | 357,216 |
| 2018-09-13 | $93.76 | $94.60 | $92.87 | $94.50 | $86.57 | 310,930 |
| 2018-09-12 | $93.72 | $94.02 | $93.25 | $93.61 | $85.75 | 168,859 |
| 2018-09-11 | $93.26 | $94.47 | $92.01 | $93.74 | $85.87 | 350,780 |
| 2018-09-10 | $93.73 | $94.20 | $92.94 | $93.00 | $85.19 | 311,207 |
| 2018-09-07 | $93.73 | $94.11 | $92.98 | $93.62 | $85.76 | 210,481 |
| 2018-09-06 | $93.81 | $94.34 | $93.38 | $94.06 | $86.16 | 368,960 |
| 2018-09-05 | $92.40 | $93.73 | $92.21 | $93.60 | $85.74 | 273,554 |
| 2018-09-04 | $92.42 | $93.25 | $92.19 | $92.39 | $84.63 | 360,913 |
| 2018-08-31 | $92.59 | $92.90 | $91.92 | $92.23 | $84.49 | 355,161 |
| 2018-08-30 | $92.35 | $92.83 | $92.27 | $92.55 | $84.78 | 351,762 |
| 2018-08-29 | $91.88 | $92.54 | $91.68 | $92.33 | $84.58 | 321,035 |
| 2018-08-28 | $91.74 | $92.00 | $91.34 | $91.80 | $84.09 | 359,384 |
| 2018-08-27 | $92.40 | $92.68 | $91.48 | $91.78 | $84.07 | 309,313 |
| 2018-08-24 | $91.67 | $92.40 | $91.67 | $92.22 | $84.48 | 301,517 |
| 2018-08-23 | $92.63 | $93.40 | $92.00 | $92.12 | $83.94 | 317,052 |
| 2018-08-22 | $92.98 | $92.98 | $92.17 | $92.51 | $84.30 | 330,283 |
| 2018-08-21 | $93.62 | $93.62 | $92.59 | $92.90 | $84.66 | 266,539 |
| 2018-08-20 | $94.60 | $94.72 | $93.51 | $93.59 | $85.28 | 191,906 |
| 2018-08-17 | $94.04 | $94.85 | $94.01 | $94.34 | $85.97 | 302,894 |
| 2018-08-16 | $92.89 | $94.21 | $92.89 | $94.18 | $85.82 | 281,291 |
| 2018-08-15 | $92.62 | $93.86 | $92.56 | $93.04 | $84.78 | 345,151 |
| 2018-08-14 | $91.82 | $93.35 | $91.60 | $92.60 | $84.38 | 587,773 |
| 2018-08-13 | $91.40 | $92.00 | $91.14 | $91.82 | $83.67 | 360,243 |
| 2018-08-10 | $91.04 | $92.59 | $91.04 | $91.27 | $83.17 | 302,991 |
| 2018-08-09 | $91.87 | $91.87 | $89.80 | $91.24 | $83.14 | 575,892 |
| 2018-08-08 | $91.76 | $92.06 | $90.95 | $91.87 | $83.72 | 371,751 |
| 2018-08-07 | $91.85 | $92.35 | $90.88 | $91.96 | $83.80 | 274,636 |
| 2018-08-06 | $91.85 | $92.65 | $91.73 | $91.96 | $83.80 | 254,622 |
| 2018-08-03 | $91.56 | $92.23 | $91.00 | $91.83 | $83.68 | 154,894 |
| 2018-08-02 | $90.90 | $91.75 | $90.36 | $91.59 | $83.46 | 178,095 |
| 2018-08-01 | $91.41 | $91.41 | $90.12 | $90.99 | $82.92 | 496,183 |
| 2018-07-31 | $90.88 | $91.99 | $90.61 | $91.87 | $83.72 | 462,684 |
| 2018-07-30 | $90.83 | $91.20 | $90.25 | $90.51 | $82.48 | 204,449 |
| 2018-07-27 | $91.42 | $91.57 | $90.37 | $90.88 | $82.81 | 270,453 |
| 2018-07-26 | $90.94 | $91.57 | $90.51 | $91.31 | $83.21 | 347,380 |
| 2018-07-25 | $90.38 | $91.12 | $90.05 | $90.40 | $82.38 | 241,210 |
| 2018-07-24 | $90.73 | $90.76 | $89.21 | $90.62 | $82.58 | 504,186 |
| 2018-07-23 | $91.45 | $91.45 | $90.32 | $90.82 | $82.76 | 138,249 |
| 2018-07-20 | $91.53 | $91.79 | $90.55 | $91.44 | $83.33 | 265,460 |
| 2018-07-19 | $90.79 | $92.17 | $90.53 | $91.73 | $83.59 | 241,483 |
| 2018-07-18 | $91.03 | $91.03 | $89.90 | $90.54 | $82.51 | 208,696 |
| 2018-07-17 | $91.27 | $91.27 | $90.60 | $90.80 | $82.74 | 195,628 |
| 2018-07-16 | $91.14 | $91.30 | $90.52 | $91.11 | $83.02 | 320,240 |
| 2018-07-13 | $91.41 | $91.63 | $90.81 | $91.13 | $83.04 | 250,807 |
| 2018-07-12 | $91.25 | $91.25 | $90.62 | $91.13 | $83.04 | 343,871 |
| 2018-07-11 | $90.54 | $91.33 | $90.54 | $91.06 | $82.98 | 372,545 |
| 2018-07-10 | $89.72 | $90.82 | $89.39 | $90.67 | $82.62 | 350,751 |
| 2018-07-09 | $92.65 | $92.86 | $89.38 | $89.81 | $81.84 | 564,481 |
| 2018-07-06 | $92.22 | $92.99 | $92.08 | $92.57 | $84.35 | 271,108 |
| 2018-07-05 | $91.48 | $92.07 | $91.02 | $92.05 | $83.88 | 327,951 |
| 2018-07-03 | $90.52 | $91.89 | $90.15 | $91.27 | $83.17 | 373,590 |
| 2018-07-02 | $90.07 | $90.55 | $89.70 | $90.34 | $82.32 | 353,243 |
| 2018-06-29 | $90.24 | $90.64 | $89.50 | $90.14 | $82.14 | 719,833 |
| 2018-06-28 | $90.25 | $91.13 | $90.08 | $90.39 | $82.37 | 618,235 |
| 2018-06-27 | $89.79 | $90.24 | $89.11 | $90.13 | $82.13 | 729,148 |
| 2018-06-26 | $90.18 | $90.73 | $89.77 | $89.84 | $81.87 | 730,202 |
| 2018-06-25 | $89.17 | $90.72 | $89.17 | $90.53 | $82.50 | 391,072 |
| 2018-06-22 | $89.00 | $89.41 | $88.62 | $89.11 | $81.20 | 621,153 |
| 2018-06-21 | $88.89 | $89.41 | $88.19 | $88.85 | $80.97 | 470,360 |
| 2018-06-20 | $88.49 | $88.75 | $87.98 | $88.33 | $80.49 | 332,748 |
| 2018-06-19 | $87.21 | $88.81 | $87.13 | $88.32 | $80.48 | 431,383 |
| 2018-06-18 | $86.61 | $87.26 | $86.46 | $87.11 | $79.38 | 285,730 |
| 2018-06-15 | $85.85 | $86.86 | $84.84 | $86.79 | $79.09 | 894,098 |
| 2018-06-14 | $84.84 | $85.71 | $84.72 | $85.68 | $78.08 | 607,718 |
| 2018-06-13 | $85.24 | $86.07 | $84.55 | $84.58 | $77.07 | 457,990 |
| 2018-06-12 | $84.58 | $85.36 | $84.35 | $85.31 | $77.74 | 402,398 |
| 2018-06-11 | $85.44 | $86.00 | $84.36 | $84.61 | $77.10 | 377,207 |
| 2018-06-08 | $85.91 | $86.07 | $85.10 | $85.31 | $77.74 | 458,902 |
| 2018-06-07 | $85.83 | $86.34 | $85.40 | $85.73 | $78.12 | 614,687 |
| 2018-06-06 | $87.33 | $87.41 | $85.60 | $85.80 | $78.19 | 445,811 |
| 2018-06-05 | $87.91 | $88.22 | $86.97 | $87.39 | $79.63 | 404,069 |
| 2018-06-04 | $88.10 | $88.36 | $87.44 | $87.81 | $80.02 | 426,742 |
| 2018-06-01 | $89.28 | $89.28 | $87.34 | $87.98 | $80.17 | 467,042 |
| 2018-05-31 | $90.01 | $90.78 | $89.12 | $89.21 | $81.29 | 1,392,687 |
| 2018-05-30 | $88.33 | $90.66 | $88.18 | $89.98 | $81.99 | 769,148 |
| 2018-05-29 | $87.50 | $88.83 | $87.10 | $88.39 | $80.55 | 693,365 |
| 2018-05-25 | $87.71 | $88.20 | $87.46 | $87.75 | $79.96 | 369,122 |
| 2018-05-24 | $86.92 | $87.63 | $86.73 | $87.49 | $79.73 | 411,374 |
| 2018-05-23 | $86.38 | $87.44 | $86.21 | $86.97 | $79.25 | 305,236 |
| 2018-05-22 | $85.30 | $86.57 | $85.30 | $86.21 | $78.56 | 546,119 |
| 2018-05-21 | $85.17 | $85.54 | $84.65 | $85.26 | $77.69 | 273,859 |
| 2018-05-18 | $85.17 | $85.59 | $84.53 | $84.91 | $77.37 | 393,904 |
| 2018-05-17 | $85.92 | $86.39 | $85.33 | $85.39 | $77.37 | 374,426 |
| 2018-05-16 | $86.85 | $87.14 | $85.58 | $85.88 | $77.81 | 442,464 |
| 2018-05-15 | $87.21 | $87.42 | $86.21 | $86.56 | $78.43 | 414,266 |
| 2018-05-14 | $88.38 | $88.38 | $87.09 | $87.46 | $79.25 | 533,318 |
| 2018-05-11 | $88.75 | $88.77 | $87.83 | $88.25 | $79.96 | 402,843 |
| 2018-05-10 | $88.34 | $88.69 | $88.12 | $88.60 | $80.28 | 376,933 |
| 2018-05-09 | $87.74 | $88.00 | $86.85 | $87.68 | $79.45 | 517,245 |
| 2018-05-08 | $88.30 | $88.30 | $87.28 | $87.75 | $79.51 | 608,411 |
| 2018-05-07 | $89.81 | $89.81 | $88.74 | $88.86 | $80.51 | 698,205 |
| 2018-05-04 | $88.42 | $89.94 | $87.78 | $89.73 | $81.30 | 483,363 |
| 2018-05-03 | $86.60 | $88.24 | $86.12 | $88.06 | $79.79 | 607,120 |
| 2018-05-02 | $86.91 | $86.97 | $86.02 | $86.97 | $78.80 | 402,016 |
| 2018-05-01 | $86.81 | $87.01 | $86.34 | $86.83 | $78.67 | 487,401 |
| 2018-04-30 | $87.61 | $87.87 | $86.81 | $86.89 | $78.73 | 691,953 |
| 2018-04-27 | $86.62 | $88.12 | $86.62 | $87.41 | $79.20 | 303,237 |
| 2018-04-26 | $85.42 | $86.79 | $84.95 | $86.79 | $78.64 | 347,386 |
| 2018-04-25 | $85.11 | $85.67 | $84.44 | $85.31 | $77.30 | 342,053 |
| 2018-04-24 | $84.57 | $85.47 | $84.18 | $85.29 | $77.28 | 580,571 |
| 2018-04-23 | $84.10 | $84.69 | $83.96 | $84.41 | $76.48 | 305,857 |
| 2018-04-20 | $84.42 | $84.59 | $83.66 | $83.90 | $76.02 | 238,433 |
| 2018-04-19 | $84.31 | $84.59 | $83.55 | $84.23 | $76.32 | 327,492 |
| 2018-04-18 | $85.29 | $85.75 | $84.40 | $84.47 | $76.54 | 441,272 |
| 2018-04-17 | $84.69 | $85.49 | $84.31 | $85.17 | $77.17 | 286,696 |
| 2018-04-16 | $83.52 | $84.90 | $83.45 | $84.68 | $76.73 | 451,839 |
| 2018-04-13 | $82.96 | $83.55 | $82.63 | $83.38 | $75.55 | 417,204 |
| 2018-04-12 | $83.79 | $83.98 | $82.53 | $82.68 | $74.91 | 297,975 |
| 2018-04-11 | $84.06 | $84.29 | $83.41 | $83.84 | $75.97 | 368,392 |
| 2018-04-10 | $84.26 | $84.44 | $83.83 | $84.06 | $76.17 | 596,833 |
| 2018-04-09 | $84.26 | $84.67 | $83.83 | $84.18 | $76.27 | 319,216 |
| 2018-04-06 | $84.85 | $84.98 | $83.81 | $84.15 | $76.25 | 546,414 |
| 2018-04-05 | $83.52 | $84.69 | $82.88 | $84.53 | $76.59 | 372,298 |
| 2018-04-04 | $83.53 | $84.06 | $82.93 | $83.70 | $75.84 | 385,110 |
| 2018-04-03 | $83.03 | $84.41 | $82.30 | $83.99 | $76.10 | 457,996 |
| 2018-04-02 | $84.31 | $84.76 | $82.26 | $82.85 | $75.07 | 442,216 |
| 2018-03-29 | $83.85 | $84.46 | $83.55 | $84.24 | $76.33 | 800,296 |
| 2018-03-28 | $83.38 | $83.90 | $82.54 | $83.70 | $75.84 | 810,079 |
| 2018-03-27 | $82.08 | $83.83 | $81.57 | $83.13 | $75.32 | 804,030 |
| 2018-03-26 | $80.37 | $81.81 | $79.49 | $81.69 | $74.02 | 741,452 |
| 2018-03-23 | $81.40 | $81.99 | $79.84 | $80.03 | $72.51 | 547,936 |
| 2018-03-22 | $81.31 | $82.76 | $81.13 | $81.17 | $73.55 | 568,990 |
| 2018-03-21 | $81.31 | $82.76 | $81.12 | $81.38 | $73.74 | 315,210 |
| 2018-03-20 | $81.78 | $82.12 | $80.86 | $81.27 | $73.64 | 388,419 |
| 2018-03-19 | $82.74 | $82.84 | $81.40 | $81.70 | $74.03 | 353,829 |
| 2018-03-16 | $81.36 | $83.13 | $81.25 | $82.86 | $75.08 | 1,156,400 |
| 2018-03-15 | $81.39 | $82.41 | $81.02 | $81.47 | $73.82 | 493,159 |
| 2018-03-14 | $81.18 | $81.98 | $80.79 | $81.34 | $73.70 | 471,041 |
| 2018-03-13 | $81.35 | $81.86 | $80.61 | $81.02 | $73.41 | 639,429 |
| 2018-03-12 | $80.14 | $81.20 | $80.14 | $81.13 | $73.51 | 404,727 |
| 2018-03-09 | $79.76 | $80.27 | $79.32 | $80.23 | $72.69 | 474,988 |
| 2018-03-08 | $79.85 | $80.30 | $79.37 | $79.82 | $72.32 | 486,227 |
| 2018-03-07 | $79.96 | $80.63 | $79.27 | $79.46 | $72.00 | 797,447 |
| 2018-03-06 | $80.44 | $80.87 | $79.57 | $80.04 | $72.52 | 825,146 |
| 2018-03-05 | $79.10 | $80.82 | $79.01 | $80.61 | $73.04 | 589,692 |
| 2018-03-02 | $80.10 | $81.19 | $78.75 | $79.19 | $71.75 | 636,873 |
| 2018-03-01 | $80.54 | $81.87 | $79.88 | $80.15 | $72.62 | 804,092 |
| 2018-02-28 | $81.24 | $81.78 | $80.46 | $80.49 | $72.93 | 501,069 |
| 2018-02-27 | $82.45 | $82.67 | $81.05 | $81.05 | $73.44 | 339,935 |
| 2018-02-26 | $82.71 | $82.85 | $81.63 | $82.19 | $74.47 | 238,394 |
| 2018-02-23 | $80.81 | $82.62 | $80.52 | $82.59 | $74.83 | 493,102 |
| 2018-02-22 | $81.09 | $81.82 | $80.70 | $80.86 | $72.84 | 470,467 |
| 2018-02-21 | $82.06 | $82.80 | $81.02 | $81.04 | $73.00 | 581,294 |
| 2018-02-20 | $82.53 | $83.48 | $81.34 | $82.07 | $73.93 | 588,173 |
| 2018-02-16 | $82.01 | $83.24 | $81.86 | $82.96 | $74.73 | 550,876 |
| 2018-02-15 | $80.60 | $81.96 | $80.29 | $81.92 | $73.79 | 479,447 |
| 2018-02-14 | $79.91 | $80.69 | $79.38 | $80.24 | $72.28 | 489,295 |
| 2018-02-13 | $80.18 | $80.64 | $79.13 | $80.42 | $72.44 | 543,994 |
| 2018-02-12 | $81.30 | $81.46 | $79.46 | $80.39 | $72.41 | 984,640 |
| 2018-02-09 | $79.31 | $81.61 | $79.13 | $81.11 | $73.06 | 735,234 |
| 2018-02-08 | $78.68 | $80.32 | $78.00 | $78.95 | $71.12 | 1,126,135 |
| 2018-02-07 | $79.31 | $80.83 | $78.19 | $78.48 | $70.69 | 1,059,235 |
| 2018-02-06 | $78.55 | $79.11 | $76.46 | $78.03 | $70.29 | 1,053,879 |
| 2018-02-05 | $81.24 | $81.90 | $79.26 | $79.31 | $71.44 | 997,387 |
| 2018-02-02 | $81.78 | $82.21 | $81.12 | $81.50 | $73.41 | 867,915 |
| 2018-02-01 | $83.06 | $83.30 | $81.91 | $82.29 | $74.13 | 587,957 |
| 2018-01-31 | $82.79 | $82.91 | $81.93 | $82.90 | $74.68 | 1,366,293 |
| 2018-01-30 | $82.47 | $83.18 | $82.39 | $82.48 | $74.30 | 684,535 |
| 2018-01-29 | $82.70 | $83.22 | $82.00 | $82.37 | $74.20 | 876,312 |
| 2018-01-26 | $83.00 | $83.32 | $82.46 | $83.02 | $74.78 | 642,955 |
| 2018-01-25 | $82.03 | $83.10 | $81.86 | $82.91 | $74.68 | 550,206 |
| 2018-01-24 | $82.14 | $82.52 | $81.95 | $82.25 | $74.09 | 624,127 |
| 2018-01-23 | $81.55 | $82.52 | $81.15 | $82.26 | $74.10 | 932,253 |
| 2018-01-22 | $80.97 | $81.61 | $80.90 | $81.40 | $73.32 | 620,554 |
| 2018-01-19 | $80.86 | $81.47 | $80.39 | $80.83 | $72.81 | 837,097 |
| 2018-01-18 | $80.51 | $81.22 | $79.72 | $80.69 | $72.68 | 991,861 |
| 2018-01-17 | $80.39 | $81.14 | $80.24 | $80.82 | $72.80 | 836,320 |
| 2018-01-16 | $79.93 | $80.77 | $79.69 | $80.10 | $72.15 | 635,212 |
| 2018-01-12 | $79.62 | $80.39 | $79.11 | $79.84 | $71.92 | 738,041 |
| 2018-01-11 | $80.60 | $81.15 | $79.97 | $80.00 | $72.06 | 614,814 |
| 2018-01-10 | $82.30 | $82.30 | $80.70 | $80.80 | $72.78 | 475,299 |
| 2018-01-09 | $83.63 | $83.70 | $82.50 | $82.59 | $74.40 | 579,066 |
| 2018-01-08 | $83.18 | $83.57 | $82.88 | $83.45 | $75.17 | 759,754 |
| 2018-01-05 | $84.03 | $84.18 | $83.07 | $83.19 | $74.94 | 377,742 |
| 2018-01-04 | $84.34 | $85.22 | $83.98 | $83.98 | $75.65 | 383,840 |
| 2018-01-03 | $84.81 | $85.49 | $84.21 | $84.34 | $75.97 | 460,417 |
| 2018-01-02 | $85.93 | $86.12 | $85.00 | $85.04 | $76.60 | 668,765 |
| 2017-12-29 | $85.63 | $86.14 | $85.40 | $85.89 | $77.37 | 773,962 |
| 2017-12-28 | $85.14 | $85.64 | $84.95 | $85.59 | $77.10 | 664,739 |
| 2017-12-27 | $84.69 | $85.72 | $84.69 | $84.99 | $76.56 | 507,613 |
| 2017-12-26 | $84.83 | $85.37 | $84.52 | $84.60 | $76.21 | 570,301 |
| 2017-12-22 | $85.08 | $85.56 | $84.77 | $85.09 | $76.65 | 332,691 |
| 2017-12-21 | $86.34 | $86.54 | $84.86 | $84.86 | $76.44 | 564,128 |
| 2017-12-20 | $87.06 | $87.47 | $86.23 | $86.55 | $77.96 | 599,112 |
| 2017-12-19 | $88.42 | $88.61 | $86.96 | $87.19 | $78.54 | 785,889 |
| 2017-12-18 | $89.42 | $90.14 | $88.45 | $88.71 | $79.91 | 540,416 |
| 2017-12-15 | $89.64 | $90.68 | $88.25 | $89.37 | $80.50 | 1,487,936 |
| 2017-12-14 | $89.67 | $90.53 | $89.06 | $89.42 | $80.55 | 679,217 |
| 2017-12-13 | $89.43 | $90.42 | $89.43 | $89.96 | $81.04 | 626,687 |
| 2017-12-12 | $91.80 | $92.02 | $89.26 | $89.28 | $80.42 | 536,166 |
| 2017-12-11 | $91.80 | $92.22 | $91.27 | $91.91 | $82.79 | 657,886 |
| 2017-12-08 | $91.34 | $91.93 | $91.34 | $91.80 | $82.69 | 521,239 |
| 2017-12-07 | $91.43 | $91.67 | $90.84 | $91.56 | $82.48 | 742,474 |
| 2017-12-06 | $91.59 | $91.98 | $91.41 | $91.43 | $82.36 | 381,734 |
| 2017-12-05 | $91.83 | $92.18 | $91.05 | $91.45 | $82.38 | 806,722 |
| 2017-12-04 | $92.61 | $93.56 | $91.62 | $91.70 | $82.60 | 847,486 |
| 2017-12-01 | $92.45 | $92.73 | $91.24 | $92.24 | $83.09 | 452,975 |
| 2017-11-30 | $90.96 | $92.41 | $90.67 | $92.29 | $83.13 | 1,196,957 |
| 2017-11-29 | $89.50 | $90.78 | $89.15 | $90.51 | $81.53 | 1,697,028 |
| 2017-11-28 | $89.70 | $90.83 | $89.63 | $90.27 | $81.31 | 481,839 |
| 2017-11-27 | $88.72 | $89.51 | $88.17 | $89.50 | $80.62 | 346,908 |
| 2017-11-24 | $88.94 | $88.98 | $88.14 | $88.72 | $79.92 | 137,259 |
| 2017-11-22 | $89.50 | $89.59 | $88.62 | $89.10 | $79.82 | 343,165 |
| 2017-11-21 | $89.50 | $89.85 | $89.17 | $89.42 | $80.11 | 459,468 |
| 2017-11-20 | $89.52 | $89.58 | $88.83 | $89.11 | $79.83 | 371,703 |
| 2017-11-17 | $89.88 | $89.96 | $88.92 | $89.33 | $80.03 | 462,013 |
| 2017-11-16 | $89.79 | $90.14 | $88.96 | $89.95 | $80.59 | 579,184 |
| 2017-11-15 | $90.69 | $91.00 | $89.49 | $89.57 | $80.25 | 434,785 |
| 2017-11-14 | $89.40 | $90.78 | $89.34 | $90.54 | $81.11 | 319,703 |
| 2017-11-13 | $89.25 | $90.13 | $89.07 | $89.54 | $80.22 | 485,150 |
| 2017-11-10 | $89.46 | $89.78 | $88.92 | $89.16 | $79.88 | 459,630 |
| 2017-11-09 | $89.42 | $90.39 | $89.17 | $89.79 | $80.44 | 496,619 |
| 2017-11-08 | $88.64 | $89.25 | $88.19 | $89.24 | $79.95 | 353,434 |
| 2017-11-07 | $88.06 | $88.76 | $87.72 | $88.57 | $79.35 | 640,449 |
| 2017-11-06 | $87.53 | $88.14 | $87.15 | $87.84 | $78.70 | 303,755 |
| 2017-11-03 | $86.46 | $87.79 | $86.33 | $87.59 | $78.47 | 390,290 |
| 2017-11-02 | $86.93 | $87.51 | $86.44 | $86.52 | $77.51 | 320,719 |
| 2017-11-01 | $87.52 | $87.82 | $86.63 | $86.97 | $77.92 | 339,226 |
| 2017-10-31 | $87.00 | $87.64 | $86.56 | $87.24 | $78.16 | 547,407 |
| 2017-10-30 | $87.21 | $87.36 | $86.63 | $86.94 | $77.89 | 282,355 |
| 2017-10-27 | $86.31 | $87.29 | $86.06 | $87.29 | $78.20 | 271,667 |
| 2017-10-26 | $86.46 | $86.86 | $86.06 | $86.36 | $77.37 | 242,892 |
| 2017-10-25 | $86.24 | $86.24 | $84.84 | $86.04 | $77.08 | 268,646 |
| 2017-10-24 | $86.60 | $86.65 | $85.82 | $86.31 | $77.32 | 229,038 |
| 2017-10-23 | $86.93 | $86.93 | $86.47 | $86.58 | $77.57 | 238,293 |
| 2017-10-20 | $87.01 | $87.26 | $86.35 | $86.87 | $77.83 | 331,888 |
| 2017-10-19 | $86.49 | $87.10 | $86.18 | $87.08 | $78.01 | 272,356 |
| 2017-10-18 | $86.05 | $86.61 | $85.58 | $86.43 | $77.43 | 268,500 |
| 2017-10-17 | $86.19 | $86.83 | $86.08 | $86.22 | $77.24 | 316,888 |
| 2017-10-16 | $86.28 | $86.89 | $85.93 | $86.25 | $77.27 | 301,928 |
| 2017-10-13 | $87.09 | $87.41 | $86.24 | $86.29 | $77.31 | 212,140 |
| 2017-10-12 | $86.19 | $87.08 | $86.19 | $86.79 | $77.75 | 300,419 |
| 2017-10-11 | $85.84 | $86.82 | $85.84 | $86.20 | $77.23 | 223,350 |
| 2017-10-10 | $85.50 | $86.03 | $85.30 | $85.89 | $76.95 | 249,006 |
| 2017-10-09 | $85.27 | $85.69 | $85.04 | $85.36 | $76.47 | 229,651 |
| 2017-10-06 | $84.55 | $85.24 | $84.41 | $85.23 | $76.36 | 256,970 |
| 2017-10-05 | $84.73 | $85.16 | $84.55 | $84.80 | $75.97 | 272,419 |
| 2017-10-04 | $84.53 | $84.77 | $84.12 | $84.67 | $75.86 | 266,173 |
| 2017-10-03 | $84.78 | $84.78 | $84.07 | $84.41 | $75.62 | 321,069 |
| 2017-10-02 | $84.07 | $84.73 | $83.60 | $84.67 | $75.86 | 275,468 |
| 2017-09-29 | $84.17 | $84.38 | $83.80 | $83.84 | $75.11 | 384,477 |
| 2017-09-28 | $83.98 | $84.34 | $83.41 | $84.30 | $75.52 | 292,226 |
| 2017-09-27 | $84.87 | $85.18 | $83.37 | $84.10 | $75.34 | 444,773 |
| 2017-09-26 | $84.86 | $85.96 | $84.65 | $85.40 | $76.51 | 298,582 |
| 2017-09-25 | $83.77 | $85.20 | $83.77 | $85.00 | $76.15 | 282,066 |
| 2017-09-22 | $84.72 | $84.88 | $83.76 | $83.89 | $75.16 | 301,958 |
| 2017-09-21 | $85.11 | $85.45 | $84.45 | $84.55 | $75.75 | 276,091 |
| 2017-09-20 | $86.12 | $86.14 | $84.69 | $85.08 | $76.22 | 444,712 |
| 2017-09-19 | $86.54 | $86.85 | $85.80 | $85.93 | $76.98 | 346,474 |
| 2017-09-18 | $87.12 | $87.20 | $86.04 | $86.50 | $77.49 | 222,233 |
| 2017-09-15 | $87.12 | $87.36 | $86.67 | $87.13 | $78.06 | 529,111 |
| 2017-09-14 | $85.93 | $87.15 | $85.59 | $86.95 | $77.90 | 523,538 |
| 2017-09-13 | $86.74 | $86.89 | $85.83 | $85.90 | $76.96 | 350,077 |
| 2017-09-12 | $87.96 | $88.03 | $86.43 | $86.74 | $77.71 | 211,964 |
| 2017-09-11 | $87.28 | $88.17 | $87.27 | $88.01 | $78.85 | 297,395 |
| 2017-09-08 | $87.31 | $87.43 | $86.76 | $87.22 | $78.14 | 480,314 |
| 2017-09-07 | $87.06 | $87.49 | $86.66 | $87.40 | $78.30 | 450,411 |
| 2017-09-06 | $88.19 | $88.32 | $86.63 | $86.73 | $77.70 | 504,693 |
| 2017-09-05 | $88.32 | $88.62 | $87.71 | $88.02 | $78.86 | 258,829 |
| 2017-09-01 | $88.45 | $88.45 | $87.82 | $88.16 | $78.98 | 240,529 |
| 2017-08-31 | $88.19 | $88.42 | $87.88 | $88.04 | $78.87 | 433,435 |
| 2017-08-30 | $88.53 | $88.71 | $87.87 | $87.98 | $78.82 | 269,772 |
| 2017-08-29 | $88.77 | $89.00 | $88.14 | $88.19 | $79.01 | 198,206 |
| 2017-08-28 | $88.59 | $88.72 | $88.19 | $88.69 | $79.46 | 196,948 |
| 2017-08-25 | $88.52 | $88.81 | $88.35 | $88.47 | $79.26 | 198,111 |
| 2017-08-24 | $88.28 | $88.58 | $87.82 | $88.41 | $79.21 | 220,256 |
| 2017-08-23 | $88.12 | $88.35 | $87.66 | $88.28 | $79.09 | 158,844 |
| 2017-08-22 | $87.55 | $88.19 | $87.29 | $88.18 | $79.00 | 198,606 |
| 2017-08-21 | $87.19 | $87.76 | $87.04 | $87.59 | $78.47 | 321,316 |
| 2017-08-18 | $87.31 | $87.46 | $86.83 | $87.12 | $78.05 | 291,992 |
| 2017-08-17 | $87.92 | $88.04 | $87.44 | $87.46 | $78.35 | 281,535 |
| 2017-08-16 | $87.92 | $88.61 | $87.80 | $88.40 | $78.79 | 245,163 |
| 2017-08-15 | $87.27 | $88.21 | $87.27 | $87.78 | $78.24 | 354,950 |
| 2017-08-14 | $87.35 | $87.84 | $87.31 | $87.74 | $78.20 | 214,952 |
| 2017-08-11 | $87.67 | $87.73 | $86.85 | $87.16 | $77.69 | 262,973 |
| 2017-08-10 | $87.26 | $87.88 | $87.01 | $87.67 | $78.14 | 222,939 |
| 2017-08-09 | $87.65 | $88.10 | $87.15 | $87.43 | $77.93 | 489,046 |
| 2017-08-08 | $86.99 | $87.59 | $86.64 | $87.59 | $78.07 | 426,075 |
| 2017-08-07 | $87.27 | $87.40 | $86.73 | $86.88 | $77.44 | 289,225 |
| 2017-08-04 | $87.31 | $87.80 | $86.79 | $87.19 | $77.71 | 368,373 |
| 2017-08-03 | $87.30 | $88.22 | $86.30 | $87.41 | $77.91 | 531,832 |
| 2017-08-02 | $87.38 | $88.69 | $86.96 | $88.69 | $79.05 | 307,898 |
| 2017-08-01 | $86.94 | $87.43 | $86.63 | $87.38 | $77.88 | 347,352 |
| 2017-07-31 | $86.65 | $86.93 | $86.12 | $86.76 | $77.33 | 563,885 |
| 2017-07-28 | $87.02 | $87.22 | $86.30 | $86.57 | $77.16 | 218,598 |
| 2017-07-27 | $86.66 | $87.22 | $86.33 | $87.02 | $77.56 | 254,836 |
| 2017-07-26 | $86.77 | $87.09 | $86.49 | $86.77 | $77.34 | 280,468 |
| 2017-07-25 | $86.00 | $86.98 | $85.87 | $86.90 | $77.45 | 503,463 |
| 2017-07-24 | $86.22 | $86.22 | $85.58 | $85.95 | $76.61 | 203,795 |
| 2017-07-21 | $85.71 | $86.24 | $85.43 | $86.22 | $76.85 | 176,309 |
| 2017-07-20 | $85.05 | $85.68 | $84.56 | $85.53 | $76.23 | 652,833 |
| 2017-07-19 | $84.21 | $84.71 | $83.92 | $84.59 | $75.40 | 278,248 |
| 2017-07-18 | $84.23 | $84.30 | $83.69 | $84.08 | $74.94 | 236,736 |
| 2017-07-17 | $83.83 | $84.10 | $83.56 | $84.00 | $74.87 | 264,248 |
| 2017-07-14 | $83.80 | $84.41 | $83.46 | $83.79 | $74.68 | 357,999 |
| 2017-07-13 | $83.86 | $83.86 | $82.72 | $83.23 | $74.18 | 279,504 |
| 2017-07-12 | $83.34 | $83.96 | $83.24 | $83.75 | $74.65 | 316,070 |
| 2017-07-11 | $83.54 | $83.64 | $82.35 | $82.42 | $73.46 | 363,947 |
| 2017-07-10 | $83.96 | $84.06 | $83.30 | $83.37 | $74.31 | 664,620 |
| 2017-07-07 | $82.71 | $84.07 | $82.66 | $83.68 | $74.58 | 388,123 |
| 2017-07-06 | $82.35 | $82.92 | $82.15 | $82.71 | $73.72 | 499,654 |
| 2017-07-05 | $82.83 | $83.11 | $82.14 | $82.68 | $73.69 | 419,832 |
| 2017-07-03 | $83.38 | $83.62 | $82.69 | $82.95 | $73.93 | 228,950 |
| 2017-06-30 | $82.99 | $83.42 | $82.92 | $82.95 | $73.93 | 380,141 |
| 2017-06-29 | $82.98 | $83.00 | $82.14 | $82.75 | $73.76 | 540,366 |
| 2017-06-28 | $83.90 | $84.38 | $83.31 | $83.35 | $74.29 | 401,547 |
| 2017-06-27 | $83.92 | $84.35 | $83.02 | $83.49 | $74.42 | 421,628 |
| 2017-06-26 | $83.82 | $84.46 | $83.25 | $84.31 | $75.15 | 475,442 |
| 2017-06-23 | $83.46 | $84.13 | $83.41 | $83.51 | $74.43 | 542,217 |
| 2017-06-22 | $83.87 | $84.14 | $83.39 | $83.45 | $74.38 | 237,257 |
| 2017-06-21 | $84.58 | $84.58 | $83.71 | $83.88 | $74.76 | 214,946 |
| 2017-06-20 | $84.99 | $85.06 | $84.39 | $84.56 | $75.37 | 674,849 |
| 2017-06-19 | $85.41 | $85.51 | $84.71 | $85.06 | $75.81 | 281,005 |
| 2017-06-16 | $85.12 | $85.61 | $84.80 | $85.54 | $76.24 | 653,025 |
| 2017-06-15 | $84.76 | $85.22 | $84.34 | $85.10 | $75.85 | 363,457 |
| 2017-06-14 | $84.89 | $85.41 | $84.56 | $85.09 | $75.84 | 348,977 |
| 2017-06-13 | $84.08 | $84.85 | $83.71 | $84.33 | $75.16 | 354,811 |
| 2017-06-12 | $83.67 | $84.02 | $83.23 | $83.90 | $74.78 | 315,438 |
| 2017-06-09 | $83.49 | $83.82 | $83.03 | $83.64 | $74.55 | 308,541 |
| 2017-06-08 | $83.53 | $83.82 | $82.59 | $83.54 | $74.46 | 439,392 |
| 2017-06-07 | $84.20 | $84.29 | $83.74 | $83.79 | $74.68 | 366,943 |
| 2017-06-06 | $84.01 | $84.26 | $83.78 | $84.10 | $74.96 | 421,548 |
| 2017-06-05 | $84.71 | $84.83 | $83.85 | $83.88 | $74.76 | 261,643 |
| 2017-06-02 | $84.95 | $85.20 | $84.27 | $84.88 | $75.65 | 280,141 |
| 2017-06-01 | $83.29 | $84.46 | $83.15 | $84.42 | $75.24 | 477,946 |
| 2017-05-31 | $83.24 | $83.62 | $82.98 | $83.31 | $74.25 | 932,000 |
| 2017-05-30 | $82.94 | $83.37 | $82.49 | $83.19 | $74.15 | 279,408 |
| 2017-05-26 | $83.14 | $83.30 | $82.63 | $82.85 | $73.84 | 368,935 |
| 2017-05-25 | $82.30 | $83.24 | $82.00 | $83.10 | $74.07 | 355,989 |
| 2017-05-24 | $82.21 | $82.50 | $81.90 | $82.16 | $73.23 | 287,966 |
| 2017-05-23 | $81.66 | $82.34 | $81.30 | $82.09 | $73.17 | 331,689 |
| 2017-05-22 | $81.12 | $81.75 | $80.65 | $81.53 | $72.67 | 395,845 |
| 2017-05-19 | $80.52 | $81.21 | $79.83 | $81.08 | $72.27 | 244,597 |
| 2017-05-18 | $80.24 | $80.77 | $79.47 | $80.36 | $71.63 | 326,948 |
| 2017-05-17 | $80.33 | $80.96 | $79.89 | $80.55 | $71.39 | 420,087 |
| 2017-05-16 | $81.45 | $81.63 | $80.24 | $80.33 | $71.20 | 253,434 |
| 2017-05-15 | $81.25 | $81.71 | $81.09 | $81.36 | $72.11 | 319,093 |
| 2017-05-12 | $81.00 | $81.54 | $80.63 | $81.34 | $72.10 | 376,617 |
| 2017-05-11 | $80.52 | $80.82 | $80.17 | $80.79 | $71.61 | 332,614 |
| 2017-05-10 | $80.61 | $81.16 | $80.41 | $80.89 | $71.70 | 237,499 |
| 2017-05-09 | $81.79 | $81.80 | $80.46 | $80.55 | $71.39 | 330,935 |
| 2017-05-08 | $82.35 | $82.74 | $81.60 | $81.91 | $72.60 | 282,587 |
| 2017-05-05 | $81.88 | $82.37 | $81.43 | $82.17 | $72.83 | 353,941 |
| 2017-05-04 | $80.60 | $81.46 | $78.55 | $81.38 | $72.13 | 433,018 |
| 2017-05-03 | $80.45 | $80.69 | $79.98 | $80.11 | $71.00 | 236,593 |
| 2017-05-02 | $80.65 | $81.48 | $80.49 | $80.72 | $71.55 | 266,459 |
| 2017-05-01 | $81.28 | $81.28 | $80.49 | $80.71 | $71.54 | 357,895 |
| 2017-04-28 | $81.37 | $81.37 | $80.35 | $81.02 | $71.81 | 891,791 |
| 2017-04-27 | $81.47 | $82.07 | $81.29 | $81.40 | $72.15 | 302,727 |
| 2017-04-26 | $80.50 | $81.68 | $80.24 | $81.27 | $72.03 | 404,083 |
| 2017-04-25 | $79.91 | $80.70 | $79.26 | $80.46 | $71.32 | 244,722 |
| 2017-04-24 | $80.12 | $80.23 | $79.64 | $80.01 | $70.92 | 375,552 |
| 2017-04-21 | $79.83 | $80.28 | $79.62 | $79.83 | $70.76 | 385,950 |
| 2017-04-20 | $80.08 | $80.14 | $79.40 | $79.92 | $70.84 | 254,002 |
| 2017-04-19 | $80.79 | $80.79 | $79.91 | $80.06 | $70.96 | 278,318 |
| 2017-04-18 | $81.14 | $81.15 | $80.28 | $80.82 | $71.63 | 329,519 |
| 2017-04-17 | $80.30 | $81.04 | $79.95 | $81.00 | $71.79 | 185,155 |
| 2017-04-13 | $80.50 | $80.50 | $79.52 | $80.15 | $71.04 | 313,188 |
| 2017-04-12 | $80.27 | $80.65 | $79.98 | $80.49 | $71.34 | 288,009 |
| 2017-04-11 | $80.28 | $80.56 | $79.88 | $80.49 | $71.34 | 304,741 |
| 2017-04-10 | $80.17 | $80.27 | $79.69 | $80.24 | $71.12 | 200,754 |
| 2017-04-07 | $80.34 | $80.68 | $80.07 | $80.12 | $71.01 | 184,516 |
| 2017-04-06 | $80.17 | $80.44 | $79.43 | $80.35 | $71.22 | 224,349 |
| 2017-04-05 | $79.71 | $80.12 | $79.26 | $80.03 | $70.93 | 329,027 |
| 2017-04-04 | $78.77 | $79.92 | $78.62 | $79.65 | $70.60 | 403,272 |
| 2017-04-03 | $78.90 | $79.02 | $78.42 | $78.90 | $69.93 | 408,107 |
| 2017-03-31 | $78.98 | $79.44 | $78.76 | $78.99 | $70.01 | 489,500 |
| 2017-03-30 | $79.97 | $79.97 | $78.87 | $79.00 | $70.02 | 470,234 |
| 2017-03-29 | $80.24 | $80.24 | $79.74 | $79.85 | $70.77 | 347,336 |
| 2017-03-28 | $79.97 | $80.56 | $79.73 | $80.40 | $71.26 | 337,427 |
| 2017-03-27 | $80.14 | $80.46 | $79.21 | $80.31 | $71.18 | 262,504 |
| 2017-03-24 | $80.27 | $80.41 | $79.95 | $80.14 | $71.03 | 282,428 |
| 2017-03-23 | $79.77 | $80.55 | $79.58 | $80.15 | $71.04 | 329,733 |
| 2017-03-22 | $79.88 | $80.17 | $79.18 | $79.87 | $70.79 | 448,049 |
| 2017-03-21 | $78.68 | $80.01 | $78.57 | $79.90 | $70.82 | 463,723 |
| 2017-03-20 | $80.03 | $80.47 | $78.56 | $78.67 | $69.73 | 298,295 |
| 2017-03-17 | $79.39 | $80.24 | $79.14 | $79.93 | $70.85 | 1,187,596 |
| 2017-03-16 | $79.99 | $79.99 | $79.06 | $79.46 | $70.43 | 384,297 |
| 2017-03-15 | $78.63 | $80.36 | $78.63 | $79.95 | $70.86 | 480,185 |
| 2017-03-14 | $78.12 | $78.38 | $77.81 | $78.33 | $69.43 | 415,552 |
| 2017-03-13 | $77.66 | $78.16 | $77.48 | $78.14 | $69.26 | 314,035 |
| 2017-03-10 | $76.88 | $77.86 | $76.53 | $77.83 | $68.98 | 466,422 |
| 2017-03-09 | $76.72 | $77.03 | $76.17 | $76.25 | $67.58 | 333,064 |
| 2017-03-08 | $77.20 | $77.73 | $76.56 | $76.63 | $67.92 | 321,286 |
| 2017-03-07 | $77.95 | $78.28 | $77.79 | $78.01 | $69.14 | 278,882 |
| 2017-03-06 | $78.33 | $78.33 | $77.85 | $78.13 | $69.25 | 247,067 |
| 2017-03-03 | $78.84 | $78.88 | $77.90 | $78.40 | $69.49 | 344,241 |
| 2017-03-02 | $78.45 | $79.19 | $78.35 | $78.84 | $69.88 | 372,056 |
| 2017-03-01 | $77.39 | $78.82 | $76.09 | $78.62 | $69.68 | 409,836 |
| 2017-02-28 | $78.24 | $78.76 | $77.89 | $78.29 | $69.39 | 532,581 |
| 2017-02-27 | $78.05 | $78.41 | $77.95 | $78.27 | $69.37 | 280,575 |
| 2017-02-24 | $77.75 | $78.56 | $77.67 | $78.18 | $69.29 | 314,736 |
| 2017-02-23 | $77.07 | $77.89 | $76.84 | $77.78 | $68.94 | 361,678 |
| 2017-02-22 | $76.95 | $77.46 | $76.75 | $77.25 | $68.08 | 400,350 |
| 2017-02-21 | $75.66 | $77.04 | $75.62 | $77.04 | $67.89 | 424,964 |
| 2017-02-17 | $75.73 | $76.09 | $75.07 | $76.04 | $67.01 | 405,580 |
| 2017-02-16 | $75.88 | $76.21 | $75.40 | $75.90 | $66.89 | 333,238 |
| 2017-02-15 | $74.49 | $75.72 | $74.48 | $75.69 | $66.70 | 306,779 |
| 2017-02-14 | $75.02 | $75.65 | $75.02 | $75.24 | $66.30 | 360,113 |
| 2017-02-13 | $75.54 | $75.71 | $75.12 | $75.63 | $66.65 | 228,158 |
| 2017-02-10 | $75.00 | $75.53 | $74.81 | $75.45 | $66.49 | 349,996 |
| 2017-02-09 | $75.62 | $75.99 | $75.12 | $75.15 | $66.23 | 382,018 |
| 2017-02-08 | $75.87 | $75.87 | $72.58 | $75.48 | $66.52 | 814,934 |
| 2017-02-07 | $75.17 | $76.07 | $75.17 | $75.97 | $66.95 | 530,145 |
| 2017-02-06 | $76.14 | $76.14 | $75.07 | $75.24 | $66.30 | 363,746 |
| 2017-02-03 | $75.57 | $75.94 | $75.17 | $75.88 | $66.87 | 252,842 |
| 2017-02-02 | $74.59 | $75.22 | $74.40 | $75.08 | $66.16 | 437,216 |
| 2017-02-01 | $75.69 | $76.23 | $74.30 | $74.56 | $65.71 | 346,315 |
| 2017-01-31 | $74.90 | $76.26 | $74.71 | $76.18 | $67.13 | 497,418 |
| 2017-01-30 | $75.06 | $75.39 | $74.45 | $74.82 | $65.93 | 263,211 |
| 2017-01-27 | $75.69 | $76.14 | $75.11 | $75.34 | $66.39 | 210,819 |
| 2017-01-26 | $75.05 | $75.88 | $75.00 | $75.70 | $66.71 | 368,305 |
| 2017-01-25 | $74.78 | $75.59 | $74.70 | $74.98 | $66.08 | 443,786 |
| 2017-01-24 | $74.42 | $75.29 | $74.02 | $75.14 | $66.22 | 414,368 |
| 2017-01-23 | $74.77 | $74.99 | $74.09 | $74.39 | $65.56 | 296,773 |
| 2017-01-20 | $74.32 | $74.85 | $74.13 | $74.71 | $65.84 | 349,320 |
| 2017-01-19 | $74.75 | $75.40 | $74.10 | $74.26 | $65.44 | 351,763 |
| 2017-01-18 | $74.69 | $75.78 | $74.69 | $75.24 | $66.30 | 410,881 |
| 2017-01-17 | $75.21 | $75.50 | $74.57 | $74.74 | $65.86 | 343,148 |
| 2017-01-13 | $74.26 | $75.09 | $74.25 | $74.86 | $65.97 | 391,181 |
| 2017-01-12 | $74.01 | $74.74 | $73.21 | $74.51 | $65.66 | 490,703 |
| 2017-01-11 | $73.08 | $74.09 | $73.08 | $74.09 | $65.29 | 338,545 |
| 2017-01-10 | $73.24 | $73.54 | $72.54 | $73.29 | $64.59 | 459,103 |
| 2017-01-09 | $74.33 | $74.33 | $73.15 | $73.21 | $64.52 | 318,704 |
| 2017-01-06 | $74.36 | $74.60 | $74.01 | $74.17 | $65.36 | 510,494 |
| 2017-01-05 | $74.89 | $75.50 | $74.01 | $74.60 | $65.74 | 398,687 |
| 2017-01-04 | $74.66 | $75.79 | $74.66 | $74.97 | $66.07 | 664,355 |
| 2017-01-03 | $74.34 | $74.55 | $73.65 | $74.55 | $65.70 | 451,527 |
| 2016-12-30 | $74.74 | $74.88 | $73.99 | $74.15 | $65.34 | 331,680 |
| 2016-12-29 | $73.85 | $74.86 | $73.85 | $74.65 | $65.78 | 360,833 |
| 2016-12-28 | $74.80 | $74.80 | $73.50 | $73.69 | $64.94 | 259,292 |
| 2016-12-27 | $74.20 | $75.25 | $73.74 | $74.73 | $65.86 | 255,465 |
| 2016-12-23 | $74.82 | $74.99 | $74.42 | $74.61 | $65.75 | 204,494 |
| 2016-12-22 | $74.32 | $74.82 | $73.86 | $74.66 | $65.79 | 314,594 |
| 2016-12-21 | $74.18 | $75.00 | $74.09 | $74.27 | $65.45 | 233,470 |
| 2016-12-20 | $74.15 | $74.86 | $73.91 | $74.42 | $65.58 | 418,130 |
| 2016-12-19 | $74.57 | $74.72 | $73.63 | $74.11 | $65.31 | 476,129 |
| 2016-12-16 | $73.22 | $74.44 | $73.14 | $74.16 | $65.35 | 1,598,027 |
| 2016-12-15 | $72.13 | $73.21 | $72.02 | $73.00 | $64.33 | 453,516 |
| 2016-12-14 | $74.35 | $74.56 | $72.40 | $72.41 | $63.81 | 485,778 |
| 2016-12-13 | $74.21 | $74.78 | $73.80 | $73.95 | $65.17 | 460,669 |
| 2016-12-12 | $72.95 | $74.05 | $72.84 | $73.97 | $65.19 | 504,789 |
| 2016-12-09 | $73.25 | $73.53 | $72.67 | $73.23 | $64.53 | 301,868 |
| 2016-12-08 | $71.62 | $73.15 | $70.98 | $73.10 | $64.42 | 450,875 |
| 2016-12-07 | $71.52 | $72.31 | $71.06 | $72.31 | $63.72 | 632,427 |
| 2016-12-06 | $71.33 | $71.53 | $70.77 | $71.06 | $62.62 | 434,287 |
| 2016-12-05 | $71.34 | $71.34 | $70.27 | $71.15 | $62.70 | 430,286 |
| 2016-12-02 | $70.65 | $71.72 | $70.65 | $71.47 | $62.98 | 579,051 |
| 2016-12-01 | $70.95 | $71.49 | $69.57 | $70.16 | $61.83 | 783,791 |
| 2016-11-30 | $72.80 | $73.57 | $71.12 | $71.12 | $62.67 | 965,821 |
| 2016-11-29 | $72.51 | $74.30 | $72.37 | $74.15 | $65.34 | 738,500 |
| 2016-11-28 | $73.13 | $73.17 | $72.48 | $72.70 | $64.07 | 642,995 |
| 2016-11-25 | $71.72 | $72.92 | $71.72 | $72.89 | $64.23 | 258,630 |
| 2016-11-23 | $71.09 | $71.99 | $71.09 | $71.55 | $63.05 | 427,568 |
| 2016-11-22 | $72.72 | $73.25 | $72.18 | $72.38 | $63.39 | 578,096 |
| 2016-11-21 | $71.89 | $73.19 | $71.65 | $72.84 | $63.79 | 579,544 |
| 2016-11-18 | $71.62 | $72.23 | $71.32 | $71.63 | $62.73 | 623,495 |
| 2016-11-17 | $70.90 | $71.73 | $70.84 | $71.27 | $62.41 | 384,776 |
| 2016-11-16 | $71.34 | $71.97 | $70.73 | $71.28 | $62.42 | 486,290 |
| 2016-11-15 | $71.13 | $72.01 | $71.01 | $71.45 | $62.57 | 582,176 |
| 2016-11-14 | $70.08 | $71.01 | $69.50 | $70.91 | $62.10 | 563,646 |
| 2016-11-11 | $70.29 | $71.48 | $70.25 | $70.57 | $61.80 | 582,057 |
| 2016-11-10 | $72.39 | $73.05 | $68.51 | $70.47 | $61.71 | 824,033 |
| 2016-11-09 | $71.75 | $72.72 | $71.26 | $72.07 | $63.11 | 343,924 |
| 2016-11-08 | $72.63 | $73.94 | $72.63 | $73.17 | $64.08 | 410,219 |
| 2016-11-07 | $71.54 | $72.82 | $71.05 | $72.75 | $63.71 | 328,463 |
| 2016-11-04 | $71.75 | $72.34 | $70.97 | $70.97 | $62.15 | 352,686 |
| 2016-11-03 | $70.52 | $71.77 | $70.12 | $71.36 | $62.49 | 316,519 |
| 2016-11-02 | $71.90 | $71.97 | $70.73 | $70.88 | $62.07 | 366,742 |
| 2016-11-01 | $74.28 | $74.28 | $71.93 | $71.95 | $63.01 | 341,080 |
| 2016-10-31 | $72.64 | $74.65 | $72.19 | $74.39 | $65.15 | 1,093,422 |
| 2016-10-28 | $71.92 | $72.59 | $71.77 | $71.98 | $63.04 | 240,859 |
| 2016-10-27 | $72.02 | $72.37 | $71.30 | $71.86 | $62.93 | 313,191 |
| 2016-10-26 | $71.99 | $72.45 | $71.60 | $72.38 | $63.39 | 224,778 |
| 2016-10-25 | $71.72 | $72.16 | $71.54 | $72.14 | $63.18 | 256,813 |
| 2016-10-24 | $72.24 | $72.38 | $71.57 | $71.85 | $62.92 | 229,033 |
| 2016-10-21 | $71.77 | $72.02 | $71.30 | $71.72 | $62.81 | 295,789 |
| 2016-10-20 | $72.29 | $72.88 | $71.86 | $72.17 | $63.20 | 438,485 |
| 2016-10-19 | $72.22 | $72.64 | $71.67 | $72.32 | $63.33 | 364,381 |
| 2016-10-18 | $71.96 | $72.44 | $71.08 | $72.17 | $63.20 | 458,567 |
| 2016-10-17 | $71.19 | $71.74 | $71.02 | $71.68 | $62.77 | 263,757 |
| 2016-10-14 | $70.84 | $71.63 | $70.42 | $71.08 | $62.25 | 479,523 |
| 2016-10-13 | $70.14 | $71.55 | $70.14 | $71.01 | $62.19 | 527,196 |
| 2016-10-12 | $69.06 | $70.18 | $69.06 | $70.03 | $61.33 | 330,418 |
| 2016-10-11 | $70.45 | $70.52 | $68.93 | $68.96 | $60.39 | 592,658 |
| 2016-10-10 | $69.92 | $70.96 | $69.68 | $70.70 | $61.91 | 385,531 |
| 2016-10-07 | $71.16 | $71.56 | $69.90 | $70.07 | $61.36 | 574,964 |
| 2016-10-06 | $70.54 | $71.07 | $70.03 | $70.74 | $61.95 | 504,708 |
| 2016-10-05 | $71.43 | $71.74 | $70.46 | $70.61 | $61.84 | 581,347 |
| 2016-10-04 | $73.64 | $73.79 | $70.75 | $71.27 | $62.41 | 579,010 |
| 2016-10-03 | $74.34 | $74.39 | $73.25 | $73.73 | $64.57 | 490,497 |
| 2016-09-30 | $75.30 | $75.33 | $73.96 | $74.47 | $65.22 | 635,522 |
| 2016-09-29 | $75.87 | $75.87 | $74.45 | $74.88 | $65.58 | 378,707 |
| 2016-09-28 | $75.99 | $76.17 | $75.18 | $75.84 | $66.42 | 276,507 |
| 2016-09-27 | $76.75 | $77.13 | $75.78 | $75.91 | $66.48 | 330,773 |
| 2016-09-26 | $76.59 | $77.06 | $76.41 | $76.67 | $67.14 | 276,091 |
| 2016-09-23 | $77.24 | $77.52 | $76.64 | $76.64 | $67.12 | 475,676 |
| 2016-09-22 | $77.42 | $77.72 | $76.65 | $77.65 | $68.00 | 620,026 |
| 2016-09-21 | $75.42 | $76.94 | $75.29 | $76.86 | $67.31 | 387,061 |
| 2016-09-20 | $75.92 | $76.00 | $75.15 | $75.20 | $65.86 | 620,822 |
| 2016-09-19 | $74.09 | $75.49 | $74.09 | $75.45 | $66.07 | 497,165 |
| 2016-09-16 | $73.24 | $74.23 | $72.90 | $74.09 | $64.88 | 866,939 |
| 2016-09-15 | $72.69 | $73.59 | $72.60 | $73.51 | $64.38 | 524,814 |
| 2016-09-14 | $72.72 | $73.31 | $72.28 | $72.64 | $63.61 | 760,258 |
| 2016-09-13 | $72.97 | $73.05 | $72.18 | $72.59 | $63.57 | 743,094 |
| 2016-09-12 | $71.77 | $73.33 | $71.61 | $73.23 | $64.13 | 696,464 |
| 2016-09-09 | $74.59 | $75.05 | $71.86 | $71.88 | $62.95 | 546,104 |
| 2016-09-08 | $75.33 | $75.77 | $74.99 | $75.39 | $66.02 | 330,864 |
| 2016-09-07 | $74.73 | $76.14 | $74.32 | $75.51 | $66.13 | 429,498 |
| 2016-09-06 | $74.12 | $74.94 | $74.08 | $74.69 | $65.41 | 494,337 |
| 2016-09-02 | $73.35 | $74.41 | $73.13 | $73.97 | $64.78 | 533,894 |
| 2016-09-01 | $73.68 | $73.85 | $73.05 | $73.25 | $64.15 | 275,390 |
| 2016-08-31 | $73.80 | $74.23 | $73.25 | $73.70 | $64.54 | 422,641 |
| 2016-08-30 | $74.66 | $75.27 | $73.71 | $73.89 | $64.71 | 340,584 |
| 2016-08-29 | $73.99 | $74.93 | $73.99 | $74.49 | $65.23 | 303,093 |
| 2016-08-26 | $75.03 | $75.53 | $73.61 | $73.79 | $64.62 | 276,049 |
| 2016-08-25 | $74.67 | $75.21 | $74.02 | $74.92 | $65.61 | 312,954 |
| 2016-08-24 | $74.84 | $74.97 | $74.11 | $74.72 | $65.44 | 355,075 |
| 2016-08-23 | $75.31 | $75.80 | $74.85 | $74.90 | $65.59 | 354,281 |
| 2016-08-22 | $75.22 | $75.49 | $74.98 | $75.23 | $65.88 | 303,146 |
| 2016-08-19 | $75.14 | $75.65 | $74.50 | $75.09 | $65.76 | 393,514 |
| 2016-08-18 | $75.01 | $76.01 | $74.84 | $76.01 | $66.56 | 565,181 |
| 2016-08-17 | $74.23 | $75.33 | $73.87 | $75.25 | $65.54 | 461,139 |
| 2016-08-16 | $75.50 | $75.60 | $74.26 | $74.28 | $64.69 | 495,690 |
| 2016-08-15 | $77.27 | $77.37 | $75.67 | $75.77 | $65.99 | 470,752 |
| 2016-08-12 | $77.69 | $78.00 | $77.15 | $77.26 | $67.29 | 176,629 |
| 2016-08-11 | $77.35 | $77.77 | $77.19 | $77.35 | $67.37 | 219,184 |
| 2016-08-10 | $77.56 | $77.79 | $77.21 | $77.39 | $67.40 | 323,539 |
| 2016-08-09 | $77.56 | $77.93 | $77.29 | $77.41 | $67.42 | 301,082 |
| 2016-08-08 | $77.97 | $78.47 | $77.33 | $77.62 | $67.60 | 353,282 |
| 2016-08-05 | $78.97 | $78.97 | $77.71 | $78.12 | $68.04 | 376,009 |
| 2016-08-04 | $77.94 | $80.18 | $77.90 | $79.01 | $68.81 | 463,970 |
| 2016-08-03 | $79.34 | $79.46 | $78.23 | $78.91 | $68.72 | 376,336 |
| 2016-08-02 | $79.15 | $79.40 | $78.65 | $79.22 | $68.99 | 375,349 |
| 2016-08-01 | $79.66 | $79.75 | $79.08 | $79.42 | $69.17 | 283,983 |
| 2016-07-29 | $79.38 | $80.08 | $79.33 | $79.79 | $69.49 | 561,045 |
| 2016-07-28 | $78.80 | $79.53 | $78.51 | $79.30 | $69.06 | 335,608 |
| 2016-07-27 | $79.59 | $79.69 | $78.39 | $78.84 | $68.66 | 515,699 |
| 2016-07-26 | $80.05 | $80.25 | $79.39 | $79.59 | $69.32 | 248,432 |
| 2016-07-25 | $80.13 | $80.15 | $79.63 | $79.95 | $69.63 | 291,267 |
| 2016-07-22 | $79.62 | $80.61 | $79.53 | $80.51 | $70.12 | 230,253 |
| 2016-07-21 | $79.45 | $79.93 | $78.94 | $79.74 | $69.45 | 276,940 |
| 2016-07-20 | $79.94 | $80.04 | $79.61 | $79.66 | $69.38 | 212,599 |
| 2016-07-19 | $80.04 | $80.04 | $79.70 | $79.93 | $69.61 | 246,372 |
| 2016-07-18 | $80.14 | $80.38 | $79.72 | $79.90 | $69.59 | 258,517 |
| 2016-07-15 | $80.16 | $80.60 | $79.78 | $80.06 | $69.73 | 345,987 |
| 2016-07-14 | $80.08 | $80.58 | $79.83 | $80.09 | $69.75 | 433,667 |
| 2016-07-13 | $80.49 | $81.00 | $80.13 | $80.74 | $70.32 | 367,463 |
| 2016-07-12 | $79.53 | $80.40 | $79.20 | $79.91 | $69.60 | 165,686 |
| 2016-07-11 | $79.71 | $80.12 | $79.14 | $80.09 | $69.75 | 139,373 |
| 2016-07-08 | $79.52 | $80.03 | $78.69 | $80.00 | $69.67 | 532,014 |
| 2016-07-07 | $80.70 | $80.70 | $79.48 | $79.60 | $69.33 | 465,768 |
| 2016-07-06 | $81.10 | $81.56 | $80.47 | $81.16 | $70.68 | 879,712 |
| 2016-07-05 | $80.69 | $81.25 | $80.07 | $81.13 | $70.66 | 714,715 |
| 2016-07-01 | $81.97 | $81.97 | $79.72 | $80.47 | $70.08 | 594,605 |
| 2016-06-30 | $78.85 | $81.35 | $78.69 | $81.32 | $70.82 | 1,146,756 |
| 2016-06-29 | $78.59 | $79.26 | $78.35 | $78.47 | $68.34 | 423,655 |
| 2016-06-28 | $78.03 | $78.25 | $77.12 | $78.23 | $68.13 | 446,385 |
| 2016-06-27 | $76.83 | $78.13 | $76.80 | $77.87 | $67.82 | 499,347 |
| 2016-06-24 | $76.28 | $77.95 | $75.85 | $77.05 | $67.10 | 543,402 |
| 2016-06-23 | $76.69 | $76.93 | $76.27 | $76.93 | $67.00 | 329,136 |
| 2016-06-22 | $76.85 | $76.90 | $76.36 | $76.54 | $66.66 | 494,595 |
| 2016-06-21 | $76.18 | $76.92 | $75.80 | $76.63 | $66.74 | 332,285 |
| 2016-06-20 | $75.98 | $76.35 | $75.52 | $76.18 | $66.35 | 396,893 |
| 2016-06-17 | $75.94 | $76.21 | $75.28 | $75.98 | $66.17 | 607,869 |
| 2016-06-16 | $75.90 | $76.58 | $75.77 | $76.33 | $66.48 | 268,962 |
| 2016-06-15 | $76.37 | $76.38 | $75.30 | $76.00 | $66.19 | 550,887 |
| 2016-06-14 | $75.80 | $76.30 | $75.45 | $76.27 | $66.43 | 488,228 |
| 2016-06-13 | $76.02 | $76.33 | $75.58 | $75.74 | $65.96 | 389,858 |
| 2016-06-10 | $76.40 | $76.62 | $75.86 | $75.95 | $66.15 | 329,876 |
| 2016-06-09 | $75.00 | $76.49 | $74.90 | $76.39 | $66.53 | 277,217 |
| 2016-06-08 | $74.60 | $75.06 | $74.35 | $74.90 | $65.23 | 331,087 |
| 2016-06-07 | $74.33 | $74.81 | $73.08 | $74.46 | $64.85 | 355,338 |
| 2016-06-06 | $74.99 | $75.06 | $74.13 | $74.36 | $64.76 | 536,845 |
| 2016-06-03 | $73.49 | $74.95 | $73.23 | $74.73 | $65.08 | 565,935 |
| 2016-06-02 | $73.02 | $73.02 | $72.42 | $72.70 | $63.32 | 552,575 |
| 2016-06-01 | $72.90 | $73.50 | $72.62 | $72.91 | $63.50 | 536,248 |
| 2016-05-31 | $72.73 | $73.14 | $72.36 | $72.90 | $63.49 | 1,013,070 |
| 2016-05-27 | $72.52 | $72.70 | $71.89 | $72.69 | $63.31 | 506,790 |
| 2016-05-26 | $71.96 | $72.45 | $71.87 | $72.37 | $63.03 | 479,723 |
| 2016-05-25 | $72.26 | $72.53 | $71.78 | $71.86 | $62.58 | 484,593 |
| 2016-05-24 | $71.48 | $72.48 | $70.92 | $72.42 | $63.07 | 745,496 |
| 2016-05-23 | $72.16 | $72.30 | $71.43 | $71.46 | $62.24 | 324,851 |
| 2016-05-20 | $72.00 | $72.21 | $71.48 | $72.10 | $62.79 | 513,932 |
| 2016-05-19 | $71.08 | $71.96 | $70.84 | $71.89 | $62.61 | 404,200 |
| 2016-05-18 | $72.30 | $73.33 | $71.56 | $71.77 | $62.14 | 590,911 |
| 2016-05-17 | $74.83 | $74.83 | $72.42 | $72.76 | $63.00 | 597,630 |
| 2016-05-16 | $74.42 | $75.10 | $74.00 | $74.99 | $64.93 | 998,231 |
| 2016-05-13 | $74.53 | $75.02 | $73.83 | $74.26 | $64.30 | 812,258 |
| 2016-05-12 | $74.34 | $74.71 | $74.13 | $74.49 | $64.50 | 1,216,080 |
| 2016-05-11 | $74.50 | $74.96 | $74.13 | $74.53 | $64.53 | 568,827 |
| 2016-05-10 | $74.40 | $75.05 | $74.22 | $74.46 | $64.47 | 403,017 |
| 2016-05-09 | $73.90 | $74.63 | $73.65 | $74.30 | $64.33 | 541,582 |
| 2016-05-06 | $73.58 | $73.86 | $72.80 | $73.59 | $63.72 | 578,237 |
| 2016-05-05 | $72.19 | $74.85 | $72.12 | $73.57 | $63.70 | 925,968 |
| 2016-05-04 | $72.96 | $74.83 | $72.65 | $74.09 | $64.15 | 643,440 |
| 2016-05-03 | $73.28 | $73.49 | $72.68 | $72.82 | $63.05 | 524,234 |
| 2016-05-02 | $72.74 | $73.32 | $72.56 | $72.95 | $63.16 | 623,365 |
| 2016-04-29 | $71.69 | $72.69 | $71.20 | $72.55 | $62.82 | 629,537 |
| 2016-04-28 | $71.41 | $72.48 | $71.30 | $72.07 | $62.40 | 307,536 |
| 2016-04-27 | $71.81 | $72.49 | $71.05 | $71.80 | $62.17 | 379,483 |
| 2016-04-26 | $71.49 | $72.04 | $71.39 | $71.71 | $62.09 | 358,189 |
| 2016-04-25 | $71.18 | $71.53 | $71.00 | $71.32 | $61.75 | 389,536 |
| 2016-04-22 | $70.59 | $71.46 | $70.48 | $71.31 | $61.74 | 415,910 |
| 2016-04-21 | $72.42 | $72.42 | $70.41 | $70.60 | $61.13 | 473,592 |
| 2016-04-20 | $74.11 | $74.49 | $72.55 | $72.62 | $62.88 | 347,589 |
| 2016-04-19 | $73.68 | $74.27 | $73.39 | $74.04 | $64.11 | 380,044 |
| 2016-04-18 | $73.89 | $73.89 | $73.42 | $73.68 | $63.80 | 382,613 |
| 2016-04-15 | $73.24 | $73.94 | $73.12 | $73.63 | $63.75 | 678,290 |
| 2016-04-14 | $73.89 | $74.33 | $73.10 | $73.10 | $63.29 | 484,696 |
| 2016-04-13 | $74.16 | $74.16 | $73.22 | $73.89 | $63.98 | 357,063 |
| 2016-04-12 | $73.69 | $74.40 | $73.49 | $73.99 | $64.07 | 635,942 |
| 2016-04-11 | $74.34 | $74.62 | $73.62 | $73.74 | $63.85 | 397,760 |
| 2016-04-08 | $73.70 | $74.57 | $73.34 | $74.19 | $64.24 | 579,976 |
| 2016-04-07 | $73.45 | $73.84 | $73.13 | $73.64 | $63.76 | 1,378,834 |
| 2016-04-06 | $73.04 | $73.49 | $72.80 | $73.48 | $63.62 | 496,625 |
| 2016-04-05 | $74.36 | $74.36 | $73.07 | $73.21 | $63.39 | 473,319 |
| 2016-04-04 | $74.84 | $74.84 | $73.81 | $74.38 | $64.40 | 696,248 |
| 2016-04-01 | $73.98 | $74.86 | $73.62 | $74.56 | $64.56 | 791,563 |
| 2016-03-31 | $73.94 | $74.44 | $73.47 | $74.26 | $64.30 | 801,245 |
| 2016-03-30 | $74.60 | $74.60 | $73.85 | $74.05 | $64.12 | 499,283 |
| 2016-03-29 | $72.81 | $74.38 | $72.29 | $74.33 | $64.36 | 665,034 |
| 2016-03-28 | $72.74 | $72.98 | $72.11 | $72.57 | $62.84 | 384,775 |
| 2016-03-24 | $71.88 | $72.52 | $71.64 | $72.38 | $62.67 | 491,211 |
| 2016-03-23 | $71.70 | $72.04 | $71.09 | $71.84 | $62.20 | 380,250 |
| 2016-03-22 | $71.51 | $71.89 | $71.14 | $71.61 | $62.00 | 451,461 |
| 2016-03-21 | $71.81 | $72.00 | $71.00 | $71.32 | $61.75 | 592,950 |
| 2016-03-18 | $72.44 | $72.75 | $71.22 | $72.08 | $62.41 | 1,648,300 |
| 2016-03-17 | $72.35 | $73.16 | $72.09 | $72.94 | $63.16 | 663,339 |
| 2016-03-16 | $71.60 | $72.40 | $71.03 | $72.35 | $62.65 | 680,983 |
| 2016-03-15 | $71.08 | $72.10 | $71.08 | $71.72 | $62.10 | 579,863 |
| 2016-03-14 | $71.09 | $71.40 | $70.51 | $71.29 | $61.73 | 491,385 |
| 2016-03-11 | $71.14 | $71.30 | $70.64 | $70.95 | $61.43 | 666,989 |
| 2016-03-10 | $70.99 | $71.28 | $70.39 | $70.93 | $61.42 | 762,120 |
| 2016-03-09 | $70.57 | $71.47 | $70.27 | $70.91 | $61.40 | 613,243 |
| 2016-03-08 | $71.16 | $71.35 | $70.60 | $70.78 | $61.29 | 641,671 |
| 2016-03-07 | $70.31 | $70.87 | $70.08 | $70.68 | $61.20 | 816,940 |
| 2016-03-04 | $69.15 | $71.08 | $69.14 | $70.70 | $61.22 | 1,028,648 |
| 2016-03-03 | $70.29 | $70.30 | $69.12 | $69.62 | $60.28 | 972,210 |
| 2016-03-02 | $69.30 | $70.36 | $68.60 | $70.33 | $60.90 | 747,000 |
| 2016-03-01 | $69.74 | $69.98 | $68.95 | $69.27 | $59.98 | 274,082 |
| 2016-02-29 | $70.05 | $70.28 | $68.15 | $69.41 | $60.10 | 3,682,950 |
| 2016-02-26 | $71.32 | $71.53 | $69.81 | $70.15 | $60.74 | 879,884 |
| 2016-02-25 | $71.42 | $71.90 | $71.04 | $71.62 | $62.01 | 640,954 |
| 2016-02-24 | $70.45 | $71.10 | $69.27 | $71.06 | $61.53 | 1,308,383 |
| 2016-02-23 | $70.36 | $71.05 | $70.18 | $70.45 | $61.00 | 604,724 |
| 2016-02-22 | $70.19 | $70.46 | $69.99 | $70.36 | $60.92 | 795,871 |
| 2016-02-19 | $70.29 | $70.89 | $69.87 | $70.10 | $60.70 | 890,674 |
| 2016-02-18 | $69.33 | $71.19 | $69.08 | $70.82 | $61.32 | 1,221,384 |
| 2016-02-17 | $70.45 | $70.48 | $69.03 | $69.64 | $59.94 | 1,069,722 |
| 2016-02-16 | $70.59 | $70.92 | $69.81 | $70.43 | $60.62 | 1,112,836 |
| 2016-02-12 | $70.91 | $71.08 | $68.75 | $69.83 | $60.11 | 1,235,857 |
| 2016-02-11 | $69.78 | $70.53 | $69.59 | $70.29 | $60.50 | 630,413 |
| 2016-02-10 | $70.91 | $70.91 | $69.69 | $70.28 | $60.49 | 875,107 |
| 2016-02-09 | $69.73 | $70.98 | $69.20 | $70.80 | $60.94 | 675,617 |
| 2016-02-08 | $69.47 | $69.92 | $69.01 | $69.85 | $60.12 | 515,861 |
| 2016-02-05 | $69.58 | $69.85 | $68.67 | $69.53 | $59.85 | 668,592 |
| 2016-02-04 | $69.66 | $69.95 | $68.85 | $69.63 | $59.93 | 996,655 |
| 2016-02-03 | $69.00 | $70.54 | $68.90 | $69.72 | $60.01 | 1,052,948 |
| 2016-02-02 | $68.67 | $69.97 | $67.94 | $69.90 | $60.17 | 809,585 |
| 2016-02-01 | $69.26 | $69.81 | $68.38 | $68.59 | $59.04 | 1,130,246 |
| 2016-01-29 | $67.71 | $69.22 | $67.56 | $69.22 | $59.58 | 1,753,502 |
| 2016-01-28 | $65.59 | $67.61 | $65.51 | $67.19 | $57.83 | 1,006,115 |
| 2016-01-27 | $65.39 | $65.90 | $64.81 | $65.13 | $56.06 | 598,396 |
| 2016-01-26 | $64.14 | $65.47 | $64.14 | $65.41 | $56.30 | 835,172 |
| 2016-01-25 | $64.12 | $64.96 | $63.34 | $63.84 | $54.95 | 725,199 |
| 2016-01-22 | $62.70 | $64.08 | $61.82 | $64.02 | $55.11 | 564,091 |
| 2016-01-21 | $62.44 | $62.69 | $61.62 | $62.38 | $53.69 | 655,365 |
| 2016-01-20 | $63.85 | $64.19 | $61.55 | $62.39 | $53.70 | 582,124 |
| 2016-01-19 | $63.45 | $64.22 | $63.06 | $63.96 | $55.05 | 623,906 |
| 2016-01-15 | $61.06 | $63.08 | $60.00 | $62.97 | $54.20 | 694,055 |
| 2016-01-14 | $61.88 | $63.26 | $61.86 | $62.98 | $54.21 | 455,177 |
| 2016-01-13 | $62.27 | $62.39 | $61.51 | $61.74 | $53.14 | 514,300 |
| 2016-01-12 | $62.70 | $62.70 | $61.51 | $62.09 | $53.44 | 531,600 |
| 2016-01-11 | $61.71 | $62.69 | $61.71 | $62.47 | $53.77 | 501,770 |
| 2016-01-08 | $62.18 | $65.49 | $61.70 | $62.26 | $53.59 | 482,334 |
| 2016-01-07 | $62.17 | $62.71 | $61.96 | $62.19 | $53.53 | 431,998 |
| 2016-01-06 | $62.43 | $63.18 | $62.20 | $62.80 | $54.06 | 409,737 |
| 2016-01-05 | $62.39 | $62.82 | $61.83 | $62.60 | $53.88 | 590,766 |
| 2016-01-04 | $63.02 | $63.04 | $62.02 | $62.37 | $53.69 | 537,760 |
| 2015-12-31 | $64.11 | $64.11 | $62.92 | $63.04 | $54.26 | 449,640 |
| 2015-12-30 | $64.13 | $64.34 | $63.95 | $64.15 | $55.22 | 320,363 |
| 2015-12-29 | $64.44 | $64.79 | $64.07 | $64.25 | $55.30 | 333,965 |
| 2015-12-28 | $63.14 | $64.25 | $63.06 | $64.22 | $55.28 | 554,621 |
| 2015-12-24 | $63.07 | $63.43 | $62.92 | $63.17 | $54.37 | 123,901 |
| 2015-12-23 | $62.60 | $63.43 | $62.43 | $63.27 | $54.46 | 343,335 |
| 2015-12-22 | $62.06 | $62.63 | $61.42 | $62.43 | $53.74 | 653,937 |
| 2015-12-21 | $62.57 | $62.78 | $61.71 | $62.08 | $53.44 | 590,191 |
| 2015-12-18 | $63.14 | $63.16 | $61.73 | $62.81 | $54.06 | 1,682,341 |
| 2015-12-17 | $63.29 | $63.70 | $62.94 | $63.14 | $54.35 | 473,177 |
| 2015-12-16 | $61.86 | $63.50 | $61.66 | $63.26 | $54.45 | 585,688 |
| 2015-12-15 | $60.74 | $61.73 | $60.50 | $61.59 | $53.01 | 328,680 |
| 2015-12-14 | $60.70 | $61.23 | $60.42 | $60.86 | $52.39 | 406,385 |
| 2015-12-11 | $60.83 | $61.62 | $60.50 | $60.81 | $52.34 | 581,836 |
| 2015-12-10 | $62.50 | $62.59 | $61.05 | $61.14 | $52.63 | 446,203 |
| 2015-12-09 | $62.09 | $62.99 | $61.99 | $62.56 | $53.85 | 656,108 |
| 2015-12-08 | $61.77 | $62.29 | $61.56 | $62.20 | $53.54 | 435,846 |
| 2015-12-07 | $62.05 | $62.22 | $61.62 | $61.98 | $53.35 | 530,626 |
| 2015-12-04 | $61.17 | $62.34 | $61.10 | $62.25 | $53.58 | 605,538 |
| 2015-12-03 | $61.85 | $61.85 | $60.91 | $61.14 | $52.63 | 683,444 |
| 2015-12-02 | $62.65 | $62.65 | $61.85 | $61.93 | $53.31 | 405,623 |
| 2015-12-01 | $62.58 | $62.94 | $62.08 | $62.59 | $53.88 | 381,595 |
| 2015-11-30 | $62.81 | $63.06 | $62.14 | $62.31 | $53.63 | 419,850 |
| 2015-11-27 | $62.26 | $62.98 | $62.26 | $62.84 | $54.09 | 116,648 |
| 2015-11-25 | $62.57 | $62.71 | $62.18 | $62.19 | $53.53 | 319,451 |
| 2015-11-24 | $62.29 | $62.81 | $61.64 | $62.66 | $53.94 | 477,091 |
| 2015-11-23 | $62.41 | $62.82 | $62.19 | $62.38 | $53.69 | 329,900 |
| 2015-11-20 | $62.52 | $62.94 | $62.21 | $62.51 | $53.81 | 454,558 |
| 2015-11-19 | $62.00 | $62.57 | $61.58 | $62.40 | $53.71 | 897,718 |
| 2015-11-18 | $60.72 | $61.97 | $60.19 | $61.90 | $52.92 | 625,606 |
| 2015-11-17 | $61.16 | $61.43 | $60.48 | $60.55 | $51.77 | 373,278 |
| 2015-11-16 | $60.26 | $61.17 | $59.96 | $61.11 | $52.25 | 318,292 |
| 2015-11-13 | $60.58 | $61.09 | $60.06 | $60.25 | $51.51 | 598,018 |
| 2015-11-12 | $61.16 | $61.64 | $60.48 | $60.58 | $51.80 | 341,181 |
| 2015-11-11 | $60.83 | $61.52 | $60.74 | $61.30 | $52.41 | 490,770 |
| 2015-11-10 | $59.64 | $60.94 | $59.64 | $60.94 | $52.10 | 753,314 |
| 2015-11-09 | $59.80 | $59.80 | $59.22 | $59.49 | $50.86 | 1,075,533 |
| 2015-11-06 | $61.74 | $62.10 | $59.60 | $59.81 | $51.14 | 1,323,596 |
| 2015-11-05 | $62.78 | $63.50 | $62.22 | $62.54 | $53.47 | 861,932 |
| 2015-11-04 | $63.15 | $63.77 | $62.85 | $63.04 | $53.90 | 637,515 |
| 2015-11-03 | $62.99 | $63.38 | $62.65 | $63.19 | $54.03 | 552,291 |
| 2015-11-02 | $63.08 | $63.31 | $62.64 | $63.03 | $53.89 | 603,008 |
| 2015-10-30 | $62.12 | $63.46 | $62.07 | $63.00 | $53.87 | 1,649,751 |
| 2015-10-29 | $61.73 | $62.21 | $61.43 | $62.13 | $53.12 | 584,107 |
| 2015-10-28 | $62.05 | $62.39 | $61.36 | $62.22 | $53.20 | 583,580 |
| 2015-10-27 | $61.68 | $62.03 | $61.38 | $61.87 | $52.90 | 790,498 |
| 2015-10-26 | $60.29 | $62.01 | $60.10 | $61.81 | $52.85 | 723,232 |
| 2015-10-23 | $60.75 | $60.76 | $59.45 | $59.93 | $51.24 | 548,556 |
| 2015-10-22 | $60.42 | $60.72 | $60.23 | $60.65 | $51.86 | 588,651 |
| 2015-10-21 | $60.73 | $60.96 | $60.22 | $60.31 | $51.57 | 382,672 |
| 2015-10-20 | $60.75 | $61.15 | $60.44 | $60.50 | $51.73 | 531,045 |
| 2015-10-19 | $60.71 | $61.24 | $60.55 | $60.93 | $52.10 | 665,229 |
| 2015-10-16 | $59.84 | $63.19 | $59.77 | $60.75 | $51.94 | 813,043 |
| 2015-10-15 | $58.96 | $59.77 | $58.75 | $59.77 | $51.10 | 289,295 |
| 2015-10-14 | $59.17 | $59.42 | $58.78 | $58.84 | $50.31 | 518,905 |
| 2015-10-13 | $59.49 | $59.60 | $59.03 | $59.11 | $50.54 | 974,055 |
| 2015-10-12 | $59.09 | $60.00 | $58.88 | $59.56 | $50.92 | 443,450 |
| 2015-10-09 | $59.59 | $59.72 | $58.85 | $59.00 | $50.45 | 1,041,953 |
| 2015-10-08 | $58.70 | $59.72 | $58.55 | $59.54 | $50.91 | 478,963 |
| 2015-10-07 | $58.64 | $59.01 | $58.13 | $58.72 | $50.21 | 689,372 |
| 2015-10-06 | $59.33 | $59.35 | $58.50 | $58.58 | $50.09 | 725,132 |
| 2015-10-05 | $59.00 | $59.44 | $58.65 | $59.36 | $50.75 | 495,411 |
| 2015-10-02 | $58.03 | $58.93 | $57.65 | $58.93 | $50.39 | 611,985 |
| 2015-10-01 | $58.18 | $58.46 | $57.37 | $57.82 | $49.44 | 661,197 |
| 2015-09-30 | $57.16 | $58.30 | $57.11 | $58.18 | $49.74 | 779,862 |
| 2015-09-29 | $57.65 | $57.82 | $56.82 | $57.10 | $48.82 | 743,871 |
| 2015-09-28 | $57.51 | $57.90 | $57.03 | $57.60 | $49.25 | 402,004 |
| 2015-09-25 | $57.11 | $58.33 | $56.97 | $57.66 | $49.30 | 696,967 |
| 2015-09-24 | $56.60 | $57.02 | $55.69 | $56.88 | $48.63 | 510,205 |
| 2015-09-23 | $56.60 | $56.75 | $56.27 | $56.61 | $48.40 | 519,884 |
| 2015-09-22 | $56.18 | $56.78 | $55.80 | $56.58 | $48.38 | 782,474 |
| 2015-09-21 | $55.90 | $56.28 | $55.53 | $56.15 | $48.01 | 596,298 |
| 2015-09-18 | $55.26 | $56.09 | $55.25 | $55.52 | $47.47 | 929,696 |
| 2015-09-17 | $55.36 | $56.39 | $55.26 | $55.75 | $47.67 | 603,614 |
| 2015-09-16 | $54.55 | $55.46 | $54.37 | $55.27 | $47.26 | 537,152 |
| 2015-09-15 | $54.31 | $54.72 | $54.16 | $54.60 | $46.68 | 385,585 |
| 2015-09-14 | $54.18 | $54.68 | $53.66 | $54.28 | $46.41 | 331,446 |
| 2015-09-11 | $53.17 | $54.10 | $52.71 | $54.08 | $46.24 | 399,751 |
| 2015-09-10 | $53.55 | $53.99 | $53.13 | $53.28 | $45.55 | 384,263 |
| 2015-09-09 | $53.86 | $54.41 | $53.48 | $53.59 | $45.82 | 504,048 |
| 2015-09-08 | $52.91 | $53.87 | $52.55 | $53.71 | $45.92 | 502,703 |
| 2015-09-04 | $52.97 | $52.97 | $52.42 | $52.56 | $44.94 | 468,729 |
| 2015-09-03 | $53.89 | $53.89 | $53.18 | $53.46 | $45.71 | 755,997 |
| 2015-09-02 | $54.16 | $54.20 | $53.46 | $53.75 | $45.96 | 638,018 |
| 2015-09-01 | $54.20 | $54.59 | $53.40 | $53.59 | $45.82 | 776,398 |
| 2015-08-31 | $55.29 | $55.42 | $54.37 | $54.79 | $46.85 | 684,621 |
| 2015-08-28 | $55.44 | $55.61 | $54.51 | $55.58 | $47.52 | 679,116 |
| 2015-08-27 | $55.85 | $55.95 | $53.99 | $55.35 | $47.32 | 1,158,682 |
| 2015-08-26 | $55.58 | $55.86 | $53.55 | $54.93 | $46.97 | 1,705,707 |
| 2015-08-25 | $55.25 | $56.44 | $54.36 | $54.48 | $46.58 | 1,656,808 |
| 2015-08-24 | $53.98 | $56.82 | $52.08 | $55.31 | $47.29 | 1,829,257 |
| 2015-08-21 | $55.82 | $56.43 | $55.51 | $55.53 | $47.48 | 628,882 |
| 2015-08-20 | $56.60 | $57.05 | $56.21 | $56.26 | $48.10 | 510,326 |
| 2015-08-19 | $56.96 | $57.62 | $56.87 | $57.47 | $48.80 | 487,959 |
| 2015-08-18 | $57.80 | $57.80 | $57.12 | $57.30 | $48.65 | 370,695 |
| 2015-08-17 | $57.27 | $57.96 | $57.00 | $57.87 | $49.14 | 362,708 |
| 2015-08-14 | $57.03 | $57.49 | $56.74 | $57.42 | $48.76 | 307,711 |
| 2015-08-13 | $56.97 | $57.59 | $56.68 | $57.12 | $48.50 | 363,949 |
| 2015-08-12 | $55.35 | $57.39 | $55.35 | $57.30 | $48.65 | 640,841 |
| 2015-08-11 | $55.07 | $55.73 | $54.88 | $55.55 | $47.17 | 411,312 |
| 2015-08-10 | $55.65 | $56.00 | $55.11 | $55.26 | $46.92 | 363,277 |
| 2015-08-07 | $54.74 | $55.67 | $54.45 | $55.63 | $47.24 | 320,450 |
| 2015-08-06 | $54.60 | $54.94 | $53.85 | $54.88 | $46.60 | 455,644 |
| 2015-08-05 | $54.70 | $55.34 | $54.70 | $54.97 | $46.68 | 308,437 |
| 2015-08-04 | $55.22 | $55.47 | $54.58 | $54.66 | $46.41 | 332,758 |
| 2015-08-03 | $55.35 | $55.80 | $55.03 | $55.32 | $46.97 | 226,352 |
| 2015-07-31 | $55.10 | $55.72 | $54.73 | $55.30 | $46.96 | 362,439 |
| 2015-07-30 | $54.50 | $55.09 | $54.22 | $54.68 | $46.43 | 322,743 |
| 2015-07-29 | $54.10 | $54.72 | $53.82 | $54.68 | $46.43 | 398,522 |
Atmos Energy Corp (ATO) News Headlines
.jpg)
Recent Atmos Energy Corp (ATO) News
Similar Companies to Atmos Energy Corp (ATO) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |