Brunswick Corp (BC) Exchange: NYSE
Data as of May 20, 2025
$52.80 ($-0.14) -0.26%
Brunswick Corp - Daily Information
Click for more stock information on Brunswick Corp.| Daily Information | Data |
|---|---|
| Date | May 20, 2025 |
| Open | $52.74 |
| Previous Close | $52.80 |
| High | $53.49 |
| Low | $52.51 |
| Adjusted Open | $52.74 |
| Previous Adjusted Close | $52.80 |
| Adjusted High | $53.49 |
| Adjusted Low | $52.51 |
About Brunswick Corp (BC)
Brunswick Corporation is a Chicago-based provider of recreation and lifestyle products, including marine engines, boats, fitness equipment, bowling and billiards equipment. Established in 1845, the company has a long history of innovation and continues to develop and market products designed to inspire outdoor leisure activities. Over the years, Brunswick has steadily evolved in terms of size and scope, built on the acquisition of brands, expertise and infrastructure. The company now employs approximately 8,000 people and has operations in more than 40 countries.
Invest in Brunswick Corp (BC)
Historical Stock Data for Brunswick Corp (BC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | $52.74 | $53.49 | $52.51 | $52.80 | $52.80 | 933,134 |
| 2025-05-19 | $51.51 | $53.12 | $51.51 | $52.94 | $52.94 | 845,198 |
| 2025-05-16 | $52.43 | $53.50 | $52.09 | $53.21 | $53.21 | 787,092 |
| 2025-05-15 | $51.63 | $52.17 | $51.02 | $52.01 | $52.01 | 775,124 |
| 2025-05-14 | $51.83 | $52.62 | $51.62 | $52.16 | $52.16 | 873,215 |
| 2025-05-13 | $52.78 | $52.82 | $51.43 | $52.26 | $52.26 | 727,037 |
| 2025-05-12 | $51.90 | $53.74 | $50.97 | $52.44 | $52.44 | 1,626,332 |
| 2025-05-09 | $48.21 | $48.51 | $47.82 | $47.98 | $47.98 | 733,655 |
| 2025-05-08 | $46.66 | $48.47 | $46.12 | $48.08 | $48.08 | 1,105,183 |
| 2025-05-07 | $46.10 | $46.46 | $45.52 | $45.90 | $45.90 | 549,665 |
| 2025-05-06 | $45.94 | $46.56 | $45.44 | $45.66 | $45.66 | 650,356 |
| 2025-05-05 | $46.80 | $47.47 | $46.57 | $46.60 | $46.60 | 554,148 |
| 2025-05-02 | $47.15 | $47.81 | $46.63 | $47.33 | $47.33 | 1,128,422 |
| 2025-05-01 | $46.43 | $47.01 | $45.66 | $46.33 | $46.33 | 883,968 |
| 2025-04-30 | $45.48 | $46.13 | $44.40 | $46.05 | $46.05 | 869,260 |
| 2025-04-29 | $46.43 | $46.76 | $45.82 | $46.36 | $46.36 | 912,838 |
| 2025-04-28 | $47.07 | $48.00 | $45.85 | $46.50 | $46.50 | 940,430 |
| 2025-04-25 | $47.41 | $47.71 | $46.04 | $46.86 | $46.86 | 1,059,458 |
| 2025-04-24 | $45.42 | $48.00 | $44.30 | $47.85 | $47.85 | 2,224,152 |
| 2025-04-23 | $46.59 | $47.71 | $44.83 | $45.27 | $45.27 | 1,943,807 |
| 2025-04-22 | $43.85 | $44.90 | $43.55 | $44.82 | $44.82 | 985,374 |
| 2025-04-21 | $43.20 | $43.68 | $42.05 | $43.48 | $43.48 | 1,319,491 |
| 2025-04-17 | $43.31 | $44.54 | $43.31 | $43.80 | $43.80 | 1,181,136 |
| 2025-04-16 | $43.44 | $44.15 | $42.61 | $43.34 | $43.34 | 1,174,417 |
| 2025-04-15 | $44.36 | $45.30 | $43.07 | $43.46 | $43.46 | 1,319,647 |
| 2025-04-14 | $45.32 | $45.45 | $42.90 | $44.71 | $44.71 | 1,494,202 |
| 2025-04-11 | $44.14 | $44.27 | $41.86 | $44.24 | $44.24 | 1,910,155 |
| 2025-04-10 | $46.08 | $47.71 | $42.25 | $44.22 | $44.22 | 1,987,193 |
| 2025-04-09 | $41.05 | $48.34 | $41.00 | $48.06 | $48.06 | 1,857,928 |
| 2025-04-08 | $46.78 | $46.80 | $41.17 | $41.93 | $41.93 | 1,733,151 |
| 2025-04-07 | $44.66 | $46.98 | $43.81 | $45.27 | $45.27 | 2,139,628 |
| 2025-04-04 | $44.95 | $47.66 | $42.83 | $46.68 | $46.68 | 2,983,522 |
| 2025-04-03 | $52.63 | $53.04 | $47.87 | $47.93 | $47.93 | 1,816,335 |
| 2025-04-02 | $53.44 | $55.74 | $53.44 | $55.56 | $55.56 | 607,362 |
| 2025-04-01 | $53.94 | $54.87 | $53.08 | $53.93 | $53.93 | 1,080,910 |
| 2025-03-31 | $52.76 | $54.30 | $52.12 | $53.85 | $53.85 | 1,490,882 |
| 2025-03-28 | $55.50 | $55.85 | $52.99 | $53.49 | $53.49 | 1,345,238 |
| 2025-03-27 | $56.16 | $56.83 | $55.45 | $55.99 | $55.99 | 1,293,066 |
| 2025-03-26 | $56.36 | $57.06 | $55.68 | $56.34 | $56.34 | 951,291 |
| 2025-03-25 | $58.00 | $58.15 | $55.86 | $56.23 | $56.23 | 721,727 |
| 2025-03-24 | $57.12 | $58.60 | $56.96 | $57.87 | $57.87 | 614,074 |
| 2025-03-21 | $55.28 | $57.08 | $55.26 | $56.63 | $56.63 | 1,245,712 |
| 2025-03-20 | $55.65 | $57.41 | $55.34 | $56.36 | $56.36 | 614,065 |
| 2025-03-19 | $57.38 | $57.81 | $55.75 | $56.79 | $56.79 | 766,313 |
| 2025-03-18 | $59.04 | $59.04 | $57.06 | $57.11 | $57.11 | 556,512 |
| 2025-03-17 | $57.35 | $59.52 | $57.35 | $59.23 | $59.23 | 885,242 |
| 2025-03-14 | $57.02 | $57.73 | $56.40 | $57.71 | $57.71 | 638,370 |
| 2025-03-13 | $56.14 | $57.37 | $54.97 | $56.22 | $56.22 | 733,159 |
| 2025-03-12 | $57.39 | $57.59 | $55.43 | $56.53 | $56.53 | 719,670 |
| 2025-03-11 | $58.62 | $58.88 | $55.89 | $57.44 | $57.44 | 893,275 |
| 2025-03-10 | $58.76 | $59.45 | $57.91 | $58.70 | $58.70 | 949,702 |
| 2025-03-07 | $58.84 | $59.34 | $57.96 | $59.12 | $59.12 | 687,043 |
| 2025-03-06 | $57.69 | $59.38 | $57.48 | $58.75 | $58.75 | 1,333,381 |
| 2025-03-05 | $55.76 | $57.94 | $55.42 | $57.91 | $57.91 | 1,173,969 |
| 2025-03-04 | $58.00 | $58.40 | $55.40 | $55.44 | $55.44 | 1,254,856 |
| 2025-03-03 | $61.40 | $62.12 | $58.61 | $59.01 | $59.01 | 872,110 |
| 2025-02-28 | $60.12 | $60.88 | $59.25 | $60.85 | $60.85 | 867,034 |
| 2025-02-27 | $62.07 | $62.40 | $60.06 | $60.25 | $60.25 | 806,893 |
| 2025-02-26 | $64.99 | $64.99 | $62.00 | $62.47 | $62.47 | 603,974 |
| 2025-02-25 | $62.30 | $64.81 | $62.13 | $64.48 | $64.48 | 737,372 |
| 2025-02-24 | $62.24 | $62.83 | $61.42 | $62.22 | $62.22 | 771,007 |
| 2025-02-21 | $64.48 | $64.66 | $62.33 | $62.74 | $62.31 | 510,877 |
| 2025-02-20 | $64.90 | $65.73 | $63.50 | $64.02 | $64.02 | 543,122 |
| 2025-02-19 | $63.91 | $65.30 | $63.24 | $64.69 | $64.69 | 1,232,804 |
| 2025-02-18 | $65.58 | $65.99 | $63.58 | $64.79 | $64.79 | 1,136,345 |
| 2025-02-14 | $65.49 | $66.94 | $65.03 | $65.58 | $65.58 | 441,928 |
| 2025-02-13 | $64.55 | $65.20 | $63.89 | $64.98 | $64.98 | 547,452 |
| 2025-02-12 | $64.61 | $64.61 | $63.20 | $64.21 | $64.21 | 497,682 |
| 2025-02-11 | $64.99 | $66.06 | $64.81 | $65.83 | $65.83 | 468,899 |
| 2025-02-10 | $66.76 | $66.76 | $65.43 | $65.56 | $65.56 | 637,294 |
| 2025-02-07 | $66.24 | $66.44 | $65.03 | $65.70 | $65.70 | 637,365 |
| 2025-02-06 | $67.65 | $67.65 | $65.84 | $66.35 | $66.35 | 422,422 |
| 2025-02-05 | $67.15 | $67.15 | $65.97 | $66.57 | $66.57 | 481,366 |
| 2025-02-04 | $66.13 | $67.20 | $65.63 | $67.13 | $67.13 | 556,482 |
| 2025-02-03 | $65.00 | $67.53 | $63.76 | $66.13 | $66.13 | 1,049,055 |
| 2025-01-31 | $68.36 | $70.65 | $67.34 | $67.44 | $67.44 | 1,359,006 |
| 2025-01-30 | $69.90 | $73.46 | $67.23 | $69.04 | $69.04 | 1,751,509 |
| 2025-01-29 | $68.56 | $69.62 | $67.65 | $68.17 | $68.17 | 955,758 |
| 2025-01-28 | $69.03 | $69.64 | $67.67 | $68.56 | $68.56 | 1,254,727 |
| 2025-01-27 | $68.50 | $70.83 | $68.36 | $70.51 | $70.51 | 860,139 |
| 2025-01-24 | $68.17 | $68.74 | $67.74 | $68.21 | $68.21 | 748,700 |
| 2025-01-23 | $68.14 | $69.39 | $67.23 | $68.40 | $68.40 | 854,638 |
| 2025-01-22 | $68.91 | $69.13 | $67.51 | $67.53 | $67.53 | 692,462 |
| 2025-01-21 | $68.17 | $69.27 | $68.00 | $69.25 | $69.25 | 547,167 |
| 2025-01-17 | $68.00 | $68.30 | $66.84 | $67.45 | $67.45 | 731,337 |
| 2025-01-16 | $67.01 | $67.86 | $66.16 | $67.58 | $67.58 | 488,887 |
| 2025-01-15 | $67.57 | $68.32 | $66.98 | $67.29 | $67.29 | 510,922 |
| 2025-01-14 | $64.77 | $65.81 | $64.45 | $65.80 | $65.80 | 443,756 |
| 2025-01-13 | $63.33 | $64.50 | $62.67 | $64.29 | $64.29 | 416,978 |
| 2025-01-10 | $64.23 | $64.23 | $62.64 | $63.36 | $63.36 | 763,513 |
| 2025-01-08 | $65.11 | $65.40 | $63.65 | $65.14 | $65.14 | 471,479 |
| 2025-01-07 | $66.17 | $67.53 | $65.30 | $65.80 | $65.80 | 547,071 |
| 2025-01-06 | $65.00 | $67.44 | $65.00 | $66.24 | $66.24 | 1,103,130 |
| 2025-01-03 | $63.84 | $64.98 | $63.15 | $64.50 | $64.50 | 555,760 |
| 2025-01-02 | $65.51 | $66.16 | $63.71 | $63.74 | $63.74 | 533,399 |
| 2024-12-31 | $65.11 | $65.25 | $64.17 | $64.68 | $64.68 | 757,045 |
| 2024-12-30 | $64.13 | $64.87 | $63.08 | $64.50 | $64.50 | 901,471 |
| 2024-12-27 | $65.11 | $66.23 | $64.00 | $64.70 | $64.70 | 507,724 |
| 2024-12-26 | $65.47 | $66.24 | $65.20 | $65.74 | $65.74 | 508,575 |
| 2024-12-24 | $65.67 | $66.11 | $65.20 | $65.99 | $65.99 | 261,451 |
| 2024-12-23 | $66.17 | $67.17 | $65.36 | $65.85 | $65.85 | 665,016 |
| 2024-12-20 | $66.47 | $68.07 | $66.40 | $66.75 | $66.75 | 1,805,507 |
| 2024-12-19 | $68.20 | $69.81 | $66.77 | $66.84 | $66.84 | 875,514 |
| 2024-12-18 | $71.80 | $73.30 | $67.94 | $67.96 | $67.96 | 929,690 |
| 2024-12-17 | $72.11 | $73.17 | $70.91 | $71.42 | $71.42 | 876,532 |
| 2024-12-16 | $73.28 | $73.79 | $71.92 | $72.41 | $72.41 | 705,582 |
| 2024-12-13 | $74.77 | $75.31 | $72.84 | $73.59 | $73.59 | 598,401 |
| 2024-12-12 | $75.88 | $76.36 | $74.87 | $74.97 | $74.97 | 506,502 |
| 2024-12-11 | $77.43 | $78.13 | $75.51 | $75.81 | $75.81 | 666,708 |
| 2024-12-10 | $77.80 | $77.80 | $75.54 | $76.54 | $76.54 | 613,716 |
| 2024-12-09 | $77.24 | $78.78 | $77.12 | $77.75 | $77.75 | 698,485 |
| 2024-12-06 | $78.00 | $79.04 | $76.45 | $76.81 | $76.81 | 593,309 |
| 2024-12-05 | $79.01 | $79.84 | $77.44 | $77.64 | $77.64 | 454,860 |
| 2024-12-04 | $79.45 | $80.02 | $78.48 | $78.89 | $78.89 | 456,624 |
| 2024-12-03 | $79.87 | $80.52 | $78.92 | $79.51 | $79.51 | 619,457 |
| 2024-12-02 | $80.73 | $81.13 | $79.89 | $79.91 | $79.91 | 482,140 |
| 2024-11-29 | $80.98 | $82.03 | $80.37 | $80.51 | $80.51 | 207,003 |
| 2024-11-27 | $81.62 | $83.00 | $80.44 | $80.62 | $80.62 | 373,705 |
| 2024-11-26 | $83.68 | $84.66 | $80.03 | $80.74 | $80.74 | 661,236 |
| 2024-11-25 | $83.76 | $87.65 | $82.89 | $85.82 | $85.82 | 979,342 |
| 2024-11-22 | $81.87 | $83.23 | $81.00 | $82.37 | $82.37 | 542,354 |
| 2024-11-21 | $78.64 | $81.31 | $78.10 | $81.13 | $81.13 | 448,098 |
| 2024-11-20 | $78.82 | $78.88 | $77.17 | $78.45 | $78.45 | 574,726 |
| 2024-11-19 | $79.16 | $79.80 | $78.35 | $79.53 | $79.11 | 420,673 |
| 2024-11-18 | $79.95 | $80.79 | $79.36 | $79.90 | $79.47 | 357,720 |
| 2024-11-15 | $81.25 | $81.71 | $79.72 | $80.20 | $80.20 | 416,767 |
| 2024-11-14 | $82.22 | $83.01 | $80.49 | $80.88 | $80.88 | 271,189 |
| 2024-11-13 | $81.03 | $82.30 | $80.82 | $81.66 | $81.66 | 266,315 |
| 2024-11-12 | $82.81 | $82.81 | $80.27 | $80.40 | $80.40 | 455,753 |
| 2024-11-11 | $84.58 | $85.23 | $83.00 | $83.31 | $83.31 | 472,623 |
| 2024-11-08 | $83.70 | $84.29 | $82.21 | $83.85 | $83.85 | 355,392 |
| 2024-11-07 | $86.26 | $86.75 | $83.31 | $83.53 | $83.53 | 445,418 |
| 2024-11-06 | $84.79 | $86.70 | $82.71 | $85.95 | $85.95 | 1,120,886 |
| 2024-11-05 | $79.86 | $81.75 | $79.74 | $81.59 | $81.59 | 437,513 |
| 2024-11-04 | $80.99 | $82.33 | $80.54 | $80.61 | $80.61 | 358,618 |
| 2024-11-01 | $80.27 | $81.28 | $79.67 | $80.89 | $80.89 | 582,733 |
| 2024-10-31 | $81.87 | $82.17 | $79.68 | $79.74 | $79.74 | 500,004 |
| 2024-10-30 | $82.39 | $83.72 | $81.37 | $81.60 | $81.60 | 617,778 |
| 2024-10-29 | $81.38 | $82.88 | $80.88 | $82.79 | $82.79 | 435,259 |
| 2024-10-28 | $81.62 | $82.51 | $80.90 | $82.05 | $82.05 | 490,098 |
| 2024-10-25 | $79.97 | $82.44 | $79.95 | $80.76 | $80.76 | 1,113,859 |
| 2024-10-24 | $77.74 | $80.54 | $76.07 | $79.96 | $79.96 | 1,080,802 |
| 2024-10-23 | $78.26 | $79.12 | $76.54 | $77.01 | $77.01 | 1,002,147 |
| 2024-10-22 | $79.83 | $80.55 | $78.23 | $78.82 | $78.82 | 923,909 |
| 2024-10-21 | $83.44 | $83.50 | $81.44 | $81.55 | $81.55 | 674,652 |
| 2024-10-18 | $84.82 | $84.82 | $83.68 | $84.04 | $84.04 | 372,919 |
| 2024-10-17 | $83.77 | $84.36 | $82.77 | $84.17 | $84.17 | 569,314 |
| 2024-10-16 | $84.30 | $85.31 | $83.38 | $83.89 | $83.89 | 584,708 |
| 2024-10-15 | $83.32 | $85.38 | $83.12 | $83.36 | $83.36 | 532,352 |
| 2024-10-14 | $82.07 | $83.24 | $81.36 | $83.19 | $83.19 | 381,473 |
| 2024-10-11 | $81.09 | $82.87 | $81.09 | $82.49 | $82.49 | 410,993 |
| 2024-10-10 | $81.25 | $81.63 | $80.49 | $80.86 | $80.86 | 797,161 |
| 2024-10-09 | $80.46 | $82.72 | $80.46 | $81.92 | $81.92 | 539,856 |
| 2024-10-08 | $80.76 | $81.17 | $79.85 | $80.40 | $80.40 | 523,922 |
| 2024-10-07 | $82.05 | $82.06 | $79.77 | $81.09 | $81.09 | 421,304 |
| 2024-10-04 | $83.49 | $83.86 | $81.71 | $82.38 | $82.38 | 279,687 |
| 2024-10-03 | $80.98 | $82.09 | $80.33 | $82.07 | $82.07 | 517,496 |
| 2024-10-02 | $81.82 | $82.29 | $80.94 | $81.72 | $81.72 | 417,720 |
| 2024-10-01 | $83.61 | $83.61 | $81.56 | $82.42 | $82.42 | 410,029 |
| 2024-09-30 | $84.04 | $85.08 | $83.37 | $83.82 | $83.82 | 531,725 |
| 2024-09-27 | $84.22 | $85.85 | $83.55 | $84.53 | $84.53 | 794,935 |
| 2024-09-26 | $82.52 | $83.96 | $82.52 | $82.95 | $82.95 | 961,905 |
| 2024-09-25 | $82.72 | $83.06 | $80.82 | $80.95 | $80.95 | 546,291 |
| 2024-09-24 | $82.24 | $83.21 | $81.81 | $82.82 | $82.82 | 519,845 |
| 2024-09-23 | $83.70 | $83.81 | $81.50 | $81.53 | $81.53 | 685,635 |
| 2024-09-20 | $84.24 | $84.39 | $82.41 | $82.94 | $82.94 | 1,386,587 |
| 2024-09-19 | $84.34 | $84.46 | $83.04 | $84.42 | $84.42 | 615,358 |
| 2024-09-18 | $82.34 | $84.68 | $81.18 | $82.24 | $82.24 | 528,930 |
| 2024-09-17 | $80.79 | $82.84 | $80.51 | $81.96 | $81.96 | 718,125 |
| 2024-09-16 | $79.45 | $80.32 | $78.85 | $80.17 | $80.17 | 840,499 |
| 2024-09-13 | $76.86 | $79.84 | $76.63 | $79.15 | $79.15 | 1,130,118 |
| 2024-09-12 | $75.91 | $76.31 | $74.90 | $75.81 | $75.81 | 326,508 |
| 2024-09-11 | $74.35 | $75.98 | $73.76 | $75.98 | $75.98 | 549,946 |
| 2024-09-10 | $75.69 | $75.69 | $73.86 | $74.77 | $74.77 | 470,307 |
| 2024-09-09 | $75.67 | $76.10 | $74.76 | $75.66 | $75.66 | 517,542 |
| 2024-09-06 | $76.23 | $77.33 | $75.41 | $75.49 | $75.49 | 259,037 |
| 2024-09-05 | $78.67 | $78.67 | $76.50 | $76.60 | $76.60 | 317,123 |
| 2024-09-04 | $76.47 | $78.11 | $76.43 | $78.07 | $78.07 | 271,990 |
| 2024-09-03 | $78.45 | $79.18 | $76.94 | $77.19 | $77.19 | 451,367 |
| 2024-08-30 | $79.45 | $79.58 | $78.30 | $79.05 | $79.05 | 371,655 |
| 2024-08-29 | $80.01 | $80.43 | $78.61 | $78.83 | $78.83 | 381,088 |
| 2024-08-28 | $79.73 | $80.61 | $78.88 | $79.69 | $79.69 | 410,320 |
| 2024-08-27 | $81.16 | $81.16 | $79.67 | $80.44 | $80.44 | 471,549 |
| 2024-08-26 | $81.07 | $82.63 | $81.07 | $82.00 | $82.00 | 1,045,065 |
| 2024-08-23 | $76.84 | $81.04 | $75.91 | $80.56 | $80.56 | 459,820 |
| 2024-08-22 | $77.11 | $77.60 | $76.19 | $76.42 | $76.42 | 390,103 |
| 2024-08-21 | $76.29 | $77.53 | $75.41 | $77.19 | $77.19 | 329,097 |
| 2024-08-20 | $76.09 | $77.32 | $75.62 | $75.70 | $75.29 | 382,374 |
| 2024-08-19 | $77.21 | $77.80 | $76.29 | $76.36 | $75.95 | 633,157 |
| 2024-08-16 | $76.57 | $77.81 | $76.26 | $76.90 | $76.48 | 315,708 |
| 2024-08-15 | $76.10 | $77.40 | $76.04 | $76.69 | $76.27 | 395,002 |
| 2024-08-14 | $76.60 | $76.60 | $73.85 | $74.06 | $74.06 | 316,708 |
| 2024-08-13 | $74.97 | $76.63 | $74.53 | $76.22 | $76.22 | 476,840 |
| 2024-08-12 | $74.96 | $75.43 | $73.61 | $74.48 | $74.48 | 513,943 |
| 2024-08-09 | $76.10 | $76.61 | $74.33 | $74.65 | $74.65 | 503,094 |
| 2024-08-08 | $75.20 | $76.54 | $74.34 | $76.17 | $76.17 | 631,237 |
| 2024-08-07 | $75.99 | $77.09 | $73.81 | $73.92 | $73.92 | 579,537 |
| 2024-08-06 | $75.59 | $76.87 | $74.70 | $74.78 | $74.78 | 528,732 |
| 2024-08-05 | $74.16 | $76.80 | $73.09 | $75.54 | $75.54 | 706,949 |
| 2024-08-02 | $75.41 | $77.82 | $73.81 | $77.33 | $77.33 | 957,762 |
| 2024-08-01 | $81.34 | $81.95 | $77.31 | $77.59 | $77.59 | 844,729 |
| 2024-07-31 | $83.21 | $84.17 | $81.45 | $81.45 | $81.45 | 767,068 |
| 2024-07-30 | $82.05 | $83.38 | $81.15 | $83.01 | $83.01 | 959,636 |
| 2024-07-29 | $81.15 | $83.71 | $80.50 | $81.69 | $81.69 | 1,324,650 |
| 2024-07-26 | $77.98 | $80.03 | $77.87 | $79.98 | $79.98 | 1,573,593 |
| 2024-07-25 | $74.85 | $80.30 | $74.33 | $79.02 | $79.02 | 2,739,861 |
| 2024-07-24 | $76.92 | $77.86 | $73.15 | $73.51 | $73.51 | 1,665,007 |
| 2024-07-23 | $75.38 | $77.68 | $74.58 | $77.17 | $77.17 | 1,064,718 |
| 2024-07-22 | $78.40 | $78.48 | $75.98 | $77.97 | $77.97 | 694,537 |
| 2024-07-19 | $78.95 | $79.15 | $77.44 | $77.92 | $77.92 | 750,511 |
| 2024-07-18 | $81.24 | $83.33 | $79.05 | $79.30 | $79.30 | 917,499 |
| 2024-07-17 | $81.38 | $82.71 | $80.80 | $81.72 | $81.72 | 960,658 |
| 2024-07-16 | $79.29 | $82.55 | $79.01 | $82.35 | $82.35 | 948,049 |
| 2024-07-15 | $77.70 | $80.36 | $77.06 | $78.58 | $78.58 | 885,898 |
| 2024-07-12 | $76.79 | $78.81 | $76.50 | $77.31 | $77.31 | 1,057,078 |
| 2024-07-11 | $73.28 | $76.33 | $73.07 | $76.08 | $76.08 | 1,202,296 |
| 2024-07-10 | $69.94 | $71.37 | $69.66 | $71.24 | $71.24 | 873,829 |
| 2024-07-09 | $70.54 | $70.87 | $69.33 | $69.54 | $69.54 | 580,085 |
| 2024-07-08 | $69.90 | $71.01 | $69.70 | $70.99 | $70.99 | 943,231 |
| 2024-07-05 | $69.30 | $69.89 | $69.05 | $69.46 | $69.46 | 1,047,249 |
| 2024-07-03 | $69.68 | $70.74 | $69.61 | $69.61 | $69.61 | 518,860 |
| 2024-07-02 | $70.59 | $70.70 | $69.46 | $69.78 | $69.78 | 855,984 |
| 2024-07-01 | $72.90 | $73.14 | $70.50 | $70.82 | $70.82 | 723,235 |
| 2024-06-28 | $71.29 | $72.81 | $71.29 | $72.77 | $72.77 | 1,127,816 |
| 2024-06-27 | $71.28 | $71.28 | $69.91 | $70.99 | $70.99 | 1,360,115 |
| 2024-06-26 | $71.99 | $72.52 | $71.04 | $71.31 | $71.31 | 1,055,702 |
| 2024-06-25 | $74.72 | $75.31 | $71.95 | $72.07 | $72.07 | 776,576 |
| 2024-06-24 | $74.66 | $76.03 | $74.53 | $75.31 | $75.31 | 485,809 |
| 2024-06-21 | $72.86 | $74.23 | $72.76 | $74.17 | $74.17 | 1,383,239 |
| 2024-06-20 | $73.39 | $74.22 | $73.01 | $73.69 | $73.69 | 916,749 |
| 2024-06-18 | $74.67 | $74.79 | $73.50 | $73.76 | $73.76 | 636,053 |
| 2024-06-17 | $74.12 | $75.72 | $73.66 | $74.78 | $74.78 | 554,153 |
| 2024-06-14 | $74.38 | $74.78 | $73.06 | $74.48 | $74.48 | 800,095 |
| 2024-06-13 | $75.97 | $76.44 | $74.61 | $75.16 | $75.16 | 572,210 |
| 2024-06-12 | $77.70 | $78.82 | $76.07 | $76.17 | $76.17 | 638,846 |
| 2024-06-11 | $76.64 | $76.64 | $75.32 | $75.64 | $75.64 | 653,713 |
| 2024-06-10 | $76.02 | $77.41 | $75.93 | $77.01 | $77.01 | 596,393 |
| 2024-06-07 | $76.11 | $77.25 | $76.01 | $77.18 | $77.18 | 628,454 |
| 2024-06-06 | $77.62 | $78.13 | $77.03 | $77.23 | $77.23 | 581,825 |
| 2024-06-05 | $77.69 | $78.36 | $76.90 | $78.05 | $78.05 | 763,199 |
| 2024-06-04 | $80.66 | $81.68 | $77.62 | $77.73 | $77.73 | 827,018 |
| 2024-06-03 | $83.61 | $83.61 | $80.31 | $81.89 | $81.89 | 750,392 |
| 2024-05-31 | $81.05 | $83.70 | $80.93 | $82.53 | $82.53 | 1,248,264 |
| 2024-05-30 | $77.50 | $80.78 | $77.50 | $80.58 | $80.58 | 601,829 |
| 2024-05-29 | $76.75 | $77.68 | $76.59 | $77.20 | $77.20 | 486,567 |
| 2024-05-28 | $79.49 | $79.88 | $78.01 | $78.04 | $78.04 | 472,829 |
| 2024-05-24 | $79.83 | $79.84 | $79.01 | $79.47 | $79.47 | 550,430 |
| 2024-05-23 | $81.43 | $81.43 | $78.79 | $79.20 | $79.20 | 678,159 |
| 2024-05-22 | $81.51 | $82.03 | $80.00 | $80.92 | $80.92 | 583,042 |
| 2024-05-21 | $81.22 | $81.69 | $80.47 | $80.93 | $80.93 | 424,669 |
| 2024-05-20 | $81.60 | $82.33 | $80.81 | $81.57 | $81.57 | 484,243 |
| 2024-05-17 | $81.23 | $81.51 | $80.51 | $81.44 | $81.44 | 433,498 |
| 2024-05-16 | $82.52 | $82.60 | $81.33 | $81.36 | $81.36 | 642,009 |
| 2024-05-15 | $85.02 | $85.02 | $82.83 | $82.88 | $82.88 | 423,459 |
| 2024-05-14 | $84.76 | $85.09 | $83.77 | $84.15 | $84.15 | 409,418 |
| 2024-05-13 | $84.13 | $85.53 | $83.36 | $83.41 | $83.41 | 565,758 |
| 2024-05-10 | $83.73 | $84.34 | $82.35 | $83.39 | $83.39 | 596,383 |
| 2024-05-09 | $81.74 | $84.20 | $81.74 | $83.81 | $83.39 | 741,690 |
| 2024-05-08 | $81.14 | $81.98 | $81.14 | $81.68 | $81.27 | 843,858 |
| 2024-05-07 | $82.26 | $83.32 | $81.65 | $81.69 | $81.69 | 561,656 |
| 2024-05-06 | $82.31 | $83.37 | $81.73 | $81.86 | $81.86 | 439,136 |
| 2024-05-03 | $82.82 | $83.18 | $81.08 | $81.33 | $81.33 | 523,769 |
| 2024-05-02 | $81.21 | $81.94 | $79.84 | $81.15 | $81.15 | 504,762 |
| 2024-05-01 | $80.65 | $81.92 | $79.65 | $80.33 | $80.33 | 616,589 |
| 2024-04-30 | $81.47 | $82.27 | $80.56 | $80.64 | $80.64 | 465,667 |
| 2024-04-29 | $81.99 | $82.55 | $81.20 | $82.11 | $82.11 | 502,258 |
| 2024-04-26 | $79.76 | $82.12 | $79.76 | $81.08 | $81.08 | 682,420 |
| 2024-04-25 | $83.81 | $84.00 | $79.09 | $80.00 | $80.00 | 1,799,118 |
| 2024-04-24 | $86.62 | $87.37 | $85.91 | $86.13 | $86.13 | 913,928 |
| 2024-04-23 | $84.92 | $86.96 | $84.51 | $86.36 | $86.36 | 718,930 |
| 2024-04-22 | $84.59 | $85.50 | $84.18 | $84.92 | $84.92 | 713,043 |
| 2024-04-19 | $81.69 | $84.27 | $81.69 | $83.94 | $83.94 | 885,691 |
| 2024-04-18 | $82.80 | $83.53 | $81.67 | $82.08 | $82.08 | 594,075 |
| 2024-04-17 | $84.51 | $84.98 | $82.65 | $82.82 | $82.82 | 729,064 |
| 2024-04-16 | $84.98 | $85.86 | $84.48 | $84.92 | $84.92 | 591,311 |
| 2024-04-15 | $86.43 | $87.81 | $85.21 | $85.48 | $85.48 | 656,248 |
| 2024-04-12 | $87.64 | $88.14 | $86.45 | $87.15 | $87.15 | 618,425 |
| 2024-04-11 | $90.92 | $90.92 | $88.51 | $88.61 | $88.61 | 880,332 |
| 2024-04-10 | $90.99 | $91.67 | $90.19 | $90.74 | $90.74 | 757,926 |
| 2024-04-09 | $93.40 | $94.03 | $92.72 | $93.65 | $93.65 | 483,939 |
| 2024-04-08 | $94.70 | $94.70 | $92.16 | $93.26 | $93.26 | 797,229 |
| 2024-04-05 | $93.31 | $94.20 | $93.09 | $93.66 | $93.66 | 752,917 |
| 2024-04-04 | $95.38 | $95.38 | $92.68 | $93.38 | $93.38 | 1,141,858 |
| 2024-04-03 | $93.50 | $94.76 | $93.50 | $94.18 | $94.18 | 702,455 |
| 2024-04-02 | $94.70 | $95.18 | $93.13 | $93.90 | $93.90 | 779,869 |
| 2024-04-01 | $96.36 | $96.51 | $95.37 | $95.87 | $95.87 | 530,554 |
| 2024-03-28 | $95.68 | $96.65 | $95.48 | $96.52 | $96.52 | 748,705 |
| 2024-03-27 | $94.02 | $95.87 | $93.99 | $95.71 | $95.71 | 632,864 |
| 2024-03-26 | $94.01 | $94.01 | $92.96 | $93.26 | $93.26 | 460,128 |
| 2024-03-25 | $92.87 | $93.40 | $92.66 | $92.99 | $92.99 | 555,049 |
| 2024-03-22 | $93.85 | $93.90 | $91.96 | $92.27 | $92.27 | 734,733 |
| 2024-03-21 | $92.95 | $94.44 | $92.95 | $93.98 | $93.98 | 893,396 |
| 2024-03-20 | $89.42 | $92.29 | $89.42 | $92.13 | $92.13 | 1,146,458 |
| 2024-03-19 | $86.43 | $89.34 | $86.43 | $89.16 | $89.16 | 747,859 |
| 2024-03-18 | $87.23 | $87.94 | $85.88 | $87.00 | $87.00 | 742,140 |
| 2024-03-15 | $84.62 | $87.91 | $84.62 | $87.48 | $87.48 | 2,026,813 |
| 2024-03-14 | $89.36 | $89.60 | $84.71 | $85.10 | $85.10 | 739,936 |
| 2024-03-13 | $89.39 | $90.28 | $88.78 | $89.32 | $89.32 | 688,743 |
| 2024-03-12 | $89.60 | $90.25 | $88.81 | $89.44 | $89.44 | 454,079 |
| 2024-03-11 | $90.24 | $91.35 | $89.00 | $90.21 | $90.21 | 482,322 |
| 2024-03-08 | $90.94 | $92.97 | $89.87 | $90.25 | $90.25 | 832,446 |
| 2024-03-07 | $88.45 | $89.72 | $88.45 | $89.55 | $89.55 | 388,073 |
| 2024-03-06 | $88.75 | $89.50 | $87.59 | $87.84 | $87.84 | 514,258 |
| 2024-03-05 | $87.36 | $90.57 | $87.27 | $89.04 | $89.04 | 712,136 |
| 2024-03-04 | $87.69 | $88.98 | $87.58 | $88.31 | $88.31 | 499,304 |
| 2024-03-01 | $87.31 | $87.95 | $85.73 | $87.87 | $87.87 | 324,711 |
| 2024-02-29 | $87.24 | $87.78 | $86.54 | $87.40 | $87.40 | 567,243 |
| 2024-02-28 | $85.17 | $86.68 | $85.08 | $86.49 | $86.49 | 503,224 |
| 2024-02-27 | $87.86 | $87.86 | $86.01 | $86.43 | $86.43 | 508,655 |
| 2024-02-26 | $87.78 | $88.98 | $86.96 | $86.97 | $86.97 | 453,003 |
| 2024-02-23 | $88.58 | $88.58 | $87.13 | $87.67 | $87.67 | 618,884 |
| 2024-02-22 | $87.91 | $89.17 | $87.76 | $88.77 | $88.35 | 510,622 |
| 2024-02-21 | $86.83 | $88.32 | $86.58 | $87.79 | $87.37 | 364,292 |
| 2024-02-20 | $88.21 | $88.21 | $86.17 | $87.19 | $86.77 | 428,760 |
| 2024-02-16 | $87.08 | $87.54 | $86.38 | $86.42 | $86.42 | 371,547 |
| 2024-02-15 | $88.30 | $88.70 | $87.21 | $88.09 | $88.09 | 470,192 |
| 2024-02-14 | $86.70 | $87.04 | $85.01 | $86.64 | $86.64 | 489,668 |
| 2024-02-13 | $84.29 | $85.36 | $83.62 | $85.18 | $85.18 | 909,697 |
| 2024-02-12 | $86.25 | $88.46 | $86.09 | $87.87 | $87.87 | 626,472 |
| 2024-02-09 | $84.70 | $86.24 | $84.02 | $86.22 | $86.22 | 565,140 |
| 2024-02-08 | $84.07 | $85.52 | $84.04 | $84.68 | $84.68 | 470,928 |
| 2024-02-07 | $84.33 | $84.33 | $82.95 | $83.47 | $83.47 | 405,866 |
| 2024-02-06 | $84.00 | $84.74 | $83.75 | $84.04 | $84.04 | 940,075 |
| 2024-02-05 | $84.31 | $85.38 | $83.85 | $84.25 | $84.25 | 1,302,699 |
| 2024-02-02 | $83.32 | $86.70 | $82.68 | $85.60 | $85.60 | 1,848,251 |
| 2024-02-01 | $81.44 | $85.70 | $81.10 | $84.49 | $84.49 | 3,110,224 |
| 2024-01-31 | $82.26 | $83.15 | $80.39 | $80.68 | $80.68 | 1,436,777 |
| 2024-01-30 | $83.56 | $84.15 | $81.77 | $82.27 | $82.27 | 1,731,516 |
| 2024-01-29 | $82.90 | $85.48 | $82.62 | $85.15 | $85.15 | 875,334 |
| 2024-01-26 | $84.20 | $85.04 | $82.48 | $82.88 | $82.88 | 603,130 |
| 2024-01-25 | $82.67 | $84.65 | $82.13 | $83.40 | $83.40 | 953,096 |
| 2024-01-24 | $87.00 | $87.00 | $83.59 | $84.36 | $84.36 | 549,128 |
| 2024-01-23 | $88.79 | $89.69 | $86.03 | $86.13 | $86.13 | 389,808 |
| 2024-01-22 | $87.44 | $88.72 | $87.34 | $87.84 | $87.84 | 490,544 |
| 2024-01-19 | $85.70 | $87.16 | $84.95 | $86.85 | $86.85 | 587,965 |
| 2024-01-18 | $85.45 | $86.38 | $84.49 | $85.58 | $85.58 | 517,114 |
| 2024-01-17 | $85.44 | $86.50 | $84.96 | $85.30 | $85.30 | 444,381 |
| 2024-01-16 | $85.59 | $86.10 | $84.83 | $85.95 | $85.95 | 503,407 |
| 2024-01-12 | $89.23 | $89.53 | $86.41 | $86.64 | $86.64 | 464,431 |
| 2024-01-11 | $88.43 | $88.85 | $87.08 | $88.25 | $88.25 | 468,589 |
| 2024-01-10 | $89.66 | $90.02 | $88.31 | $88.35 | $88.35 | 500,057 |
| 2024-01-09 | $89.80 | $90.36 | $89.02 | $89.52 | $89.52 | 610,971 |
| 2024-01-08 | $89.79 | $91.21 | $88.98 | $90.62 | $90.62 | 636,399 |
| 2024-01-05 | $88.82 | $90.86 | $88.04 | $89.64 | $89.64 | 798,895 |
| 2024-01-04 | $89.03 | $89.56 | $87.77 | $89.25 | $89.25 | 966,102 |
| 2024-01-03 | $93.24 | $93.24 | $89.80 | $89.99 | $89.99 | 850,943 |
| 2024-01-02 | $94.82 | $97.03 | $94.06 | $95.00 | $95.00 | 1,198,555 |
| 2023-12-29 | $97.91 | $98.75 | $96.63 | $96.75 | $96.75 | 658,961 |
| 2023-12-28 | $98.55 | $98.69 | $97.53 | $98.39 | $98.39 | 653,187 |
| 2023-12-27 | $99.44 | $99.52 | $98.52 | $98.88 | $98.88 | 526,911 |
| 2023-12-26 | $98.20 | $99.68 | $97.97 | $99.01 | $99.01 | 336,827 |
| 2023-12-22 | $96.85 | $98.05 | $96.01 | $97.89 | $97.89 | 463,830 |
| 2023-12-21 | $95.86 | $97.12 | $95.59 | $97.01 | $97.01 | 618,852 |
| 2023-12-20 | $95.31 | $96.71 | $94.44 | $94.49 | $94.49 | 751,337 |
| 2023-12-19 | $95.50 | $96.46 | $94.26 | $96.20 | $96.20 | 822,691 |
| 2023-12-18 | $95.75 | $95.75 | $94.13 | $95.20 | $95.20 | 670,201 |
| 2023-12-15 | $94.89 | $95.96 | $93.54 | $95.19 | $95.19 | 1,248,071 |
| 2023-12-14 | $90.59 | $95.52 | $90.56 | $94.99 | $94.99 | 1,364,905 |
| 2023-12-13 | $84.60 | $88.44 | $83.98 | $88.30 | $88.30 | 827,262 |
| 2023-12-12 | $84.69 | $85.01 | $83.78 | $84.50 | $84.50 | 516,820 |
| 2023-12-11 | $84.50 | $85.08 | $83.65 | $84.77 | $84.77 | 485,066 |
| 2023-12-08 | $84.25 | $85.69 | $84.25 | $84.70 | $84.70 | 529,960 |
| 2023-12-07 | $82.42 | $84.69 | $81.99 | $84.66 | $84.66 | 424,340 |
| 2023-12-06 | $82.11 | $84.24 | $82.11 | $82.43 | $82.43 | 458,633 |
| 2023-12-05 | $82.80 | $82.82 | $80.75 | $81.26 | $81.26 | 455,046 |
| 2023-12-04 | $82.74 | $84.33 | $82.35 | $83.36 | $83.36 | 566,957 |
| 2023-12-01 | $78.77 | $83.33 | $78.33 | $83.12 | $83.12 | 792,840 |
| 2023-11-30 | $79.67 | $80.07 | $78.65 | $78.87 | $78.87 | 722,140 |
| 2023-11-29 | $79.51 | $80.52 | $79.23 | $79.69 | $79.69 | 824,669 |
| 2023-11-28 | $77.58 | $78.97 | $77.10 | $78.51 | $78.51 | 726,419 |
| 2023-11-27 | $77.81 | $78.46 | $77.33 | $78.07 | $78.07 | 796,631 |
| 2023-11-24 | $77.77 | $78.77 | $77.50 | $78.28 | $78.28 | 275,083 |
| 2023-11-22 | $78.77 | $79.43 | $77.63 | $78.06 | $78.06 | 442,880 |
| 2023-11-21 | $78.18 | $78.82 | $77.65 | $78.28 | $78.28 | 836,267 |
| 2023-11-20 | $78.18 | $79.40 | $77.50 | $79.06 | $78.66 | 1,138,624 |
| 2023-11-17 | $76.78 | $77.70 | $75.91 | $77.11 | $76.72 | 1,275,069 |
| 2023-11-16 | $78.50 | $79.18 | $75.26 | $75.61 | $75.23 | 846,564 |
| 2023-11-15 | $75.69 | $79.52 | $75.32 | $79.30 | $78.90 | 1,466,875 |
| 2023-11-14 | $72.87 | $75.69 | $72.87 | $75.27 | $74.89 | 652,053 |
| 2023-11-13 | $69.82 | $70.74 | $69.48 | $70.29 | $69.93 | 315,795 |
| 2023-11-10 | $69.86 | $70.54 | $69.48 | $70.38 | $70.02 | 285,609 |
| 2023-11-09 | $72.29 | $72.29 | $69.19 | $69.53 | $69.18 | 502,144 |
| 2023-11-08 | $71.49 | $72.23 | $70.73 | $71.99 | $71.62 | 702,697 |
| 2023-11-07 | $72.17 | $72.78 | $70.99 | $71.13 | $70.77 | 535,518 |
| 2023-11-06 | $74.60 | $74.76 | $72.49 | $72.61 | $72.24 | 684,492 |
| 2023-11-03 | $73.77 | $74.93 | $72.67 | $74.77 | $74.39 | 723,356 |
| 2023-11-02 | $71.20 | $72.50 | $71.20 | $72.21 | $71.84 | 880,288 |
| 2023-11-01 | $68.93 | $70.16 | $67.95 | $69.96 | $69.60 | 567,058 |
| 2023-10-31 | $68.31 | $70.01 | $68.27 | $69.47 | $69.12 | 763,711 |
| 2023-10-30 | $68.91 | $69.57 | $67.18 | $67.83 | $67.49 | 664,975 |
| 2023-10-27 | $67.90 | $69.44 | $67.80 | $68.11 | $67.76 | 796,553 |
| 2023-10-26 | $70.58 | $70.68 | $66.47 | $67.92 | $67.57 | 1,282,431 |
| 2023-10-25 | $68.80 | $69.47 | $67.76 | $68.77 | $68.42 | 1,335,501 |
| 2023-10-24 | $71.17 | $71.39 | $69.16 | $69.49 | $69.14 | 909,449 |
| 2023-10-23 | $71.93 | $72.36 | $70.88 | $71.00 | $70.64 | 482,847 |
| 2023-10-20 | $72.67 | $72.69 | $71.69 | $72.06 | $72.06 | 760,994 |
| 2023-10-19 | $73.58 | $74.19 | $72.57 | $72.75 | $72.75 | 593,141 |
| 2023-10-18 | $74.56 | $74.99 | $73.72 | $73.78 | $73.78 | 498,668 |
| 2023-10-17 | $74.07 | $76.24 | $74.07 | $75.80 | $75.80 | 717,696 |
| 2023-10-16 | $75.03 | $75.71 | $74.21 | $74.78 | $74.78 | 583,322 |
| 2023-10-13 | $74.10 | $74.48 | $73.53 | $73.93 | $73.93 | 379,927 |
| 2023-10-12 | $75.84 | $75.84 | $73.32 | $74.15 | $74.15 | 506,559 |
| 2023-10-11 | $76.04 | $76.96 | $75.38 | $75.81 | $75.81 | 730,320 |
| 2023-10-10 | $75.18 | $76.24 | $74.81 | $76.10 | $76.10 | 549,020 |
| 2023-10-09 | $73.38 | $74.83 | $72.63 | $74.69 | $74.69 | 387,004 |
| 2023-10-06 | $73.56 | $74.91 | $72.59 | $74.21 | $74.21 | 653,433 |
| 2023-10-05 | $75.85 | $76.37 | $73.83 | $73.88 | $73.88 | 913,964 |
| 2023-10-04 | $75.94 | $76.76 | $75.04 | $76.30 | $76.30 | 799,033 |
| 2023-10-03 | $78.15 | $78.17 | $75.78 | $75.98 | $75.98 | 852,517 |
| 2023-10-02 | $78.88 | $79.58 | $78.32 | $78.87 | $78.87 | 424,736 |
| 2023-09-29 | $79.88 | $80.30 | $78.60 | $79.00 | $79.00 | 449,281 |
| 2023-09-28 | $78.09 | $79.51 | $77.64 | $78.96 | $78.96 | 504,807 |
| 2023-09-27 | $78.29 | $78.56 | $77.42 | $78.23 | $78.23 | 646,228 |
| 2023-09-26 | $78.67 | $79.17 | $78.35 | $78.37 | $78.37 | 895,172 |
| 2023-09-25 | $78.21 | $79.64 | $78.04 | $79.52 | $79.52 | 568,255 |
| 2023-09-22 | $78.44 | $78.78 | $77.81 | $78.55 | $78.55 | 819,368 |
| 2023-09-21 | $77.47 | $78.75 | $76.98 | $78.15 | $78.15 | 823,476 |
| 2023-09-20 | $77.77 | $79.31 | $77.77 | $78.38 | $78.38 | 965,901 |
| 2023-09-19 | $76.00 | $78.06 | $75.89 | $77.30 | $77.30 | 920,901 |
| 2023-09-18 | $77.46 | $78.43 | $75.24 | $76.28 | $76.28 | 794,043 |
| 2023-09-15 | $77.33 | $78.40 | $77.09 | $77.43 | $77.43 | 1,486,598 |
| 2023-09-14 | $77.49 | $78.05 | $77.04 | $77.85 | $77.85 | 576,749 |
| 2023-09-13 | $76.62 | $77.05 | $75.43 | $76.52 | $76.52 | 893,550 |
| 2023-09-12 | $75.63 | $77.03 | $75.25 | $76.47 | $76.47 | 694,729 |
| 2023-09-11 | $74.55 | $76.12 | $74.45 | $75.49 | $75.49 | 1,305,088 |
| 2023-09-08 | $76.49 | $77.51 | $76.04 | $76.39 | $76.39 | 739,957 |
| 2023-09-07 | $77.00 | $77.51 | $75.91 | $76.28 | $76.28 | 733,587 |
| 2023-09-06 | $78.26 | $78.69 | $77.33 | $77.52 | $77.52 | 251,537 |
| 2023-09-05 | $80.39 | $80.39 | $77.54 | $77.78 | $77.78 | 614,111 |
| 2023-09-01 | $79.84 | $81.43 | $79.84 | $81.24 | $81.24 | 469,086 |
| 2023-08-31 | $78.93 | $80.53 | $78.19 | $79.12 | $79.12 | 754,200 |
| 2023-08-30 | $80.87 | $80.87 | $78.28 | $78.38 | $78.38 | 1,251,539 |
| 2023-08-29 | $81.11 | $82.22 | $80.29 | $82.14 | $82.14 | 574,943 |
| 2023-08-28 | $81.43 | $82.16 | $80.50 | $81.08 | $81.08 | 521,795 |
| 2023-08-25 | $80.71 | $81.73 | $80.05 | $80.84 | $80.84 | 568,922 |
| 2023-08-24 | $81.17 | $81.43 | $79.85 | $80.02 | $80.02 | 721,527 |
| 2023-08-23 | $79.62 | $81.42 | $79.18 | $81.42 | $81.42 | 766,721 |
| 2023-08-22 | $81.50 | $81.75 | $79.94 | $80.26 | $80.26 | 620,507 |
| 2023-08-21 | $82.90 | $83.27 | $80.83 | $81.82 | $81.41 | 538,576 |
| 2023-08-18 | $82.27 | $83.77 | $82.02 | $82.84 | $82.43 | 610,452 |
| 2023-08-17 | $83.38 | $84.34 | $82.93 | $83.15 | $82.74 | 479,422 |
| 2023-08-16 | $83.71 | $84.78 | $82.94 | $82.98 | $82.57 | 437,233 |
| 2023-08-15 | $84.95 | $85.50 | $84.01 | $84.06 | $83.64 | 465,647 |
| 2023-08-14 | $84.86 | $85.98 | $84.40 | $85.90 | $85.47 | 382,452 |
| 2023-08-11 | $85.25 | $85.92 | $84.91 | $85.48 | $85.48 | 384,812 |
| 2023-08-10 | $86.63 | $87.30 | $85.22 | $85.69 | $85.69 | 400,845 |
| 2023-08-09 | $84.47 | $86.15 | $84.05 | $86.06 | $86.06 | 448,382 |
| 2023-08-08 | $84.24 | $84.77 | $83.05 | $84.69 | $84.69 | 572,349 |
| 2023-08-07 | $84.54 | $85.76 | $84.18 | $85.42 | $85.42 | 514,038 |
| 2023-08-04 | $83.96 | $85.24 | $83.05 | $84.63 | $84.63 | 533,320 |
| 2023-08-03 | $85.46 | $86.21 | $83.38 | $83.75 | $83.75 | 955,678 |
| 2023-08-02 | $83.90 | $86.28 | $83.21 | $86.07 | $86.07 | 596,521 |
| 2023-08-01 | $85.89 | $85.89 | $83.88 | $85.07 | $85.07 | 751,002 |
| 2023-07-31 | $85.61 | $86.38 | $84.73 | $86.31 | $86.31 | 626,982 |
| 2023-07-28 | $86.42 | $87.17 | $85.28 | $85.54 | $85.54 | 586,016 |
| 2023-07-27 | $88.36 | $90.49 | $85.24 | $85.55 | $85.55 | 1,013,757 |
| 2023-07-26 | $87.04 | $88.91 | $86.89 | $88.64 | $88.64 | 615,472 |
| 2023-07-25 | $87.17 | $87.54 | $86.04 | $86.89 | $86.89 | 444,794 |
| 2023-07-24 | $86.15 | $87.61 | $86.15 | $87.27 | $87.27 | 433,720 |
| 2023-07-21 | $86.47 | $87.27 | $85.44 | $86.25 | $86.25 | 593,367 |
| 2023-07-20 | $86.33 | $87.14 | $85.25 | $85.54 | $85.54 | 494,549 |
| 2023-07-19 | $84.10 | $87.37 | $83.38 | $86.91 | $86.91 | 998,519 |
| 2023-07-18 | $84.88 | $86.88 | $83.83 | $85.21 | $85.21 | 711,262 |
| 2023-07-17 | $82.28 | $85.13 | $81.81 | $84.69 | $84.69 | 638,726 |
| 2023-07-14 | $87.27 | $87.27 | $81.50 | $83.89 | $83.89 | 1,116,105 |
| 2023-07-13 | $88.72 | $88.98 | $87.55 | $88.30 | $88.30 | 363,865 |
| 2023-07-12 | $89.57 | $90.17 | $88.00 | $88.78 | $88.78 | 658,530 |
| 2023-07-11 | $85.98 | $88.39 | $85.67 | $88.28 | $88.28 | 504,963 |
| 2023-07-10 | $84.72 | $86.77 | $84.72 | $85.48 | $85.48 | 414,509 |
| 2023-07-07 | $83.29 | $86.06 | $83.29 | $84.73 | $84.73 | 789,764 |
| 2023-07-06 | $83.79 | $84.48 | $82.69 | $83.06 | $83.06 | 760,037 |
| 2023-07-05 | $86.22 | $86.22 | $84.93 | $85.02 | $85.02 | 535,931 |
| 2023-07-03 | $86.29 | $87.16 | $86.07 | $86.90 | $86.90 | 255,443 |
| 2023-06-30 | $85.91 | $87.19 | $84.84 | $86.64 | $86.64 | 668,149 |
| 2023-06-29 | $83.51 | $84.99 | $83.51 | $84.76 | $84.76 | 340,688 |
| 2023-06-28 | $83.32 | $83.75 | $82.24 | $83.10 | $83.10 | 427,957 |
| 2023-06-27 | $82.11 | $84.10 | $81.65 | $83.45 | $83.45 | 475,406 |
| 2023-06-26 | $80.95 | $83.37 | $80.75 | $82.44 | $82.44 | 672,024 |
| 2023-06-23 | $80.60 | $81.87 | $80.38 | $80.74 | $80.74 | 1,469,299 |
| 2023-06-22 | $83.60 | $83.60 | $81.33 | $82.04 | $82.04 | 705,960 |
| 2023-06-21 | $83.09 | $84.63 | $82.51 | $83.77 | $83.77 | 550,844 |
| 2023-06-20 | $85.53 | $85.53 | $83.72 | $83.86 | $83.86 | 639,759 |
| 2023-06-16 | $86.46 | $86.78 | $85.14 | $85.71 | $85.71 | 1,120,710 |
| 2023-06-15 | $85.72 | $86.94 | $85.53 | $86.36 | $86.36 | 545,111 |
| 2023-06-14 | $88.78 | $88.88 | $85.79 | $86.33 | $86.33 | 659,137 |
| 2023-06-13 | $85.18 | $90.52 | $85.18 | $89.05 | $89.05 | 1,254,192 |
| 2023-06-12 | $84.72 | $85.85 | $83.66 | $85.06 | $85.06 | 384,026 |
| 2023-06-09 | $85.09 | $85.96 | $83.94 | $84.30 | $84.30 | 500,865 |
| 2023-06-08 | $85.07 | $85.33 | $83.97 | $85.00 | $85.00 | 507,987 |
| 2023-06-07 | $82.63 | $85.65 | $82.34 | $85.14 | $85.14 | 560,495 |
| 2023-06-06 | $78.18 | $82.04 | $78.17 | $82.02 | $82.02 | 805,162 |
| 2023-06-05 | $79.77 | $79.92 | $77.47 | $77.54 | $77.54 | 434,200 |
| 2023-06-02 | $77.54 | $80.66 | $77.03 | $80.58 | $80.58 | 791,896 |
| 2023-06-01 | $75.53 | $76.43 | $74.62 | $76.11 | $76.11 | 501,251 |
| 2023-05-31 | $76.51 | $77.24 | $74.18 | $75.50 | $75.50 | 729,172 |
| 2023-05-30 | $78.18 | $78.97 | $77.06 | $77.22 | $77.22 | 512,114 |
| 2023-05-26 | $76.15 | $77.63 | $76.02 | $77.55 | $77.55 | 453,149 |
| 2023-05-25 | $75.29 | $76.65 | $75.07 | $76.19 | $76.19 | 510,758 |
| 2023-05-24 | $75.90 | $76.31 | $74.49 | $75.40 | $75.40 | 410,439 |
| 2023-05-23 | $76.25 | $78.02 | $76.00 | $76.17 | $76.17 | 417,773 |
| 2023-05-22 | $76.25 | $77.33 | $76.01 | $76.87 | $76.87 | 384,204 |
| 2023-05-19 | $80.29 | $80.29 | $75.80 | $76.40 | $76.40 | 644,096 |
| 2023-05-18 | $77.54 | $80.30 | $76.90 | $80.01 | $80.01 | 657,069 |
| 2023-05-17 | $76.04 | $77.76 | $76.04 | $77.48 | $77.48 | 608,809 |
| 2023-05-16 | $76.98 | $77.43 | $75.08 | $75.74 | $75.74 | 663,904 |
| 2023-05-15 | $76.96 | $77.82 | $76.15 | $77.81 | $77.81 | 518,939 |
| 2023-05-12 | $77.12 | $77.50 | $76.07 | $77.02 | $77.02 | 593,156 |
| 2023-05-11 | $77.88 | $78.39 | $76.94 | $77.23 | $77.23 | 1,106,206 |
| 2023-05-10 | $82.26 | $82.26 | $77.07 | $78.17 | $78.17 | 1,038,450 |
| 2023-05-09 | $81.51 | $81.67 | $80.83 | $80.97 | $80.97 | 379,729 |
| 2023-05-08 | $83.32 | $83.32 | $82.15 | $82.68 | $82.68 | 415,741 |
| 2023-05-05 | $82.17 | $82.73 | $81.14 | $82.67 | $82.67 | 895,745 |
| 2023-05-04 | $83.76 | $84.47 | $80.11 | $80.34 | $80.34 | 638,438 |
| 2023-05-03 | $86.39 | $87.24 | $84.62 | $84.71 | $84.71 | 554,117 |
| 2023-05-02 | $85.44 | $86.16 | $83.48 | $86.16 | $86.16 | 513,563 |
| 2023-05-01 | $84.86 | $86.56 | $84.51 | $86.04 | $86.04 | 629,209 |
| 2023-04-28 | $84.87 | $86.18 | $84.57 | $84.79 | $84.79 | 718,225 |
| 2023-04-27 | $83.00 | $85.34 | $80.77 | $85.23 | $85.23 | 854,307 |
| 2023-04-26 | $83.36 | $84.50 | $83.02 | $83.08 | $83.08 | 632,766 |
| 2023-04-25 | $85.38 | $85.55 | $82.96 | $83.36 | $83.36 | 572,433 |
| 2023-04-24 | $86.31 | $87.50 | $85.53 | $85.97 | $85.97 | 416,810 |
| 2023-04-21 | $86.02 | $86.87 | $85.30 | $86.15 | $86.15 | 521,103 |
| 2023-04-20 | $84.91 | $86.54 | $84.59 | $85.66 | $85.66 | 464,216 |
| 2023-04-19 | $84.49 | $85.75 | $84.10 | $85.59 | $85.59 | 634,963 |
| 2023-04-18 | $83.17 | $84.78 | $83.17 | $84.32 | $84.32 | 718,434 |
| 2023-04-17 | $82.05 | $83.39 | $81.77 | $82.96 | $82.96 | 453,708 |
| 2023-04-14 | $81.84 | $83.09 | $80.99 | $81.95 | $81.95 | 280,714 |
| 2023-04-13 | $81.23 | $81.44 | $79.92 | $81.34 | $81.34 | 449,828 |
| 2023-04-12 | $82.17 | $82.18 | $80.09 | $80.76 | $80.76 | 499,391 |
| 2023-04-11 | $79.31 | $81.64 | $78.97 | $81.14 | $81.14 | 433,675 |
| 2023-04-10 | $76.07 | $79.14 | $76.07 | $78.85 | $78.85 | 469,427 |
| 2023-04-06 | $77.55 | $77.70 | $75.94 | $76.21 | $76.21 | 572,795 |
| 2023-04-05 | $79.09 | $79.31 | $76.58 | $77.49 | $77.49 | 774,804 |
| 2023-04-04 | $82.98 | $82.98 | $79.56 | $79.79 | $79.79 | 677,490 |
| 2023-04-03 | $81.83 | $83.00 | $81.11 | $82.14 | $82.14 | 393,380 |
| 2023-03-31 | $79.47 | $82.18 | $79.22 | $82.00 | $82.00 | 457,509 |
| 2023-03-30 | $79.53 | $80.91 | $78.83 | $78.91 | $78.91 | 384,136 |
| 2023-03-29 | $79.51 | $79.61 | $77.92 | $78.86 | $78.86 | 514,331 |
| 2023-03-28 | $78.20 | $78.99 | $77.26 | $78.31 | $78.31 | 468,998 |
| 2023-03-27 | $78.31 | $78.58 | $76.96 | $78.12 | $78.12 | 325,037 |
| 2023-03-24 | $76.89 | $77.40 | $75.71 | $77.11 | $77.11 | 547,255 |
| 2023-03-23 | $78.70 | $80.21 | $76.65 | $77.64 | $77.64 | 457,991 |
| 2023-03-22 | $80.82 | $81.64 | $78.44 | $78.51 | $78.51 | 595,680 |
| 2023-03-21 | $79.18 | $80.61 | $78.84 | $80.41 | $80.41 | 723,841 |
| 2023-03-20 | $76.79 | $79.39 | $76.76 | $77.63 | $77.63 | 750,607 |
| 2023-03-17 | $79.86 | $79.86 | $75.40 | $75.99 | $75.99 | 1,605,330 |
| 2023-03-16 | $79.05 | $81.14 | $78.68 | $80.29 | $80.29 | 677,724 |
| 2023-03-15 | $80.40 | $80.80 | $78.72 | $80.15 | $80.15 | 708,619 |
| 2023-03-14 | $83.19 | $84.19 | $81.41 | $82.27 | $82.27 | 662,024 |
| 2023-03-13 | $81.71 | $82.78 | $79.80 | $80.81 | $80.81 | 814,936 |
| 2023-03-10 | $85.20 | $85.50 | $81.50 | $83.28 | $83.28 | 664,675 |
| 2023-03-09 | $88.18 | $88.58 | $85.33 | $85.39 | $85.39 | 431,220 |
| 2023-03-08 | $88.35 | $88.89 | $87.33 | $88.39 | $88.39 | 439,663 |
| 2023-03-07 | $87.36 | $88.59 | $87.19 | $87.96 | $87.96 | 416,564 |
| 2023-03-06 | $88.86 | $89.29 | $87.70 | $87.81 | $87.81 | 686,356 |
| 2023-03-03 | $88.92 | $89.00 | $87.55 | $88.43 | $88.43 | 424,797 |
| 2023-03-02 | $86.60 | $88.41 | $86.29 | $88.39 | $88.39 | 264,716 |
| 2023-03-01 | $87.35 | $88.41 | $86.89 | $87.50 | $87.50 | 328,878 |
| 2023-02-28 | $87.51 | $88.38 | $87.36 | $87.42 | $87.42 | 391,673 |
| 2023-02-27 | $88.26 | $88.82 | $87.44 | $87.50 | $87.50 | 394,368 |
| 2023-02-24 | $86.27 | $87.82 | $86.09 | $87.70 | $87.70 | 471,726 |
| 2023-02-23 | $88.70 | $89.00 | $87.00 | $88.39 | $87.99 | 506,813 |
| 2023-02-22 | $87.37 | $89.05 | $87.35 | $87.90 | $87.50 | 501,132 |
| 2023-02-21 | $87.52 | $88.17 | $86.51 | $86.98 | $86.59 | 534,031 |
| 2023-02-17 | $88.64 | $89.32 | $87.64 | $89.11 | $88.71 | 522,045 |
| 2023-02-16 | $88.38 | $89.93 | $88.04 | $88.45 | $88.05 | 639,418 |
| 2023-02-15 | $87.47 | $89.24 | $87.33 | $89.20 | $88.80 | 310,015 |
| 2023-02-14 | $87.20 | $89.06 | $86.13 | $88.25 | $87.85 | 473,984 |
| 2023-02-13 | $86.19 | $88.06 | $86.03 | $88.01 | $87.61 | 353,991 |
| 2023-02-10 | $86.20 | $87.36 | $85.87 | $86.47 | $86.08 | 504,476 |
| 2023-02-09 | $89.34 | $89.86 | $86.36 | $86.55 | $86.16 | 375,234 |
| 2023-02-08 | $88.19 | $90.03 | $87.81 | $88.40 | $88.00 | 475,318 |
| 2023-02-07 | $89.78 | $90.17 | $87.84 | $88.93 | $88.53 | 747,078 |
| 2023-02-06 | $91.68 | $92.81 | $90.26 | $90.29 | $89.88 | 717,320 |
| 2023-02-03 | $89.97 | $93.15 | $89.62 | $92.40 | $92.40 | 991,453 |
| 2023-02-02 | $84.39 | $91.49 | $84.39 | $90.58 | $90.58 | 1,537,969 |
| 2023-02-01 | $83.92 | $86.70 | $83.29 | $86.18 | $86.18 | 945,480 |
| 2023-01-31 | $80.47 | $84.55 | $80.19 | $84.33 | $84.33 | 1,151,900 |
| 2023-01-30 | $79.05 | $80.64 | $79.05 | $79.83 | $79.83 | 489,716 |
| 2023-01-27 | $78.19 | $79.86 | $77.82 | $79.70 | $79.70 | 529,415 |
| 2023-01-26 | $80.00 | $80.90 | $77.50 | $78.67 | $78.67 | 688,886 |
| 2023-01-25 | $78.90 | $80.52 | $78.75 | $80.28 | $80.28 | 476,519 |
| 2023-01-24 | $79.77 | $81.19 | $79.62 | $80.17 | $80.17 | 475,976 |
| 2023-01-23 | $78.19 | $80.48 | $77.82 | $80.17 | $80.17 | 465,655 |
| 2023-01-20 | $76.60 | $78.13 | $76.03 | $77.98 | $77.98 | 329,941 |
| 2023-01-19 | $75.86 | $76.53 | $74.88 | $76.11 | $76.11 | 603,224 |
| 2023-01-18 | $79.60 | $80.06 | $76.58 | $76.58 | $76.58 | 569,789 |
| 2023-01-17 | $78.95 | $81.00 | $78.84 | $79.36 | $79.36 | 520,365 |
| 2023-01-13 | $78.84 | $79.93 | $77.93 | $79.26 | $79.26 | 463,203 |
| 2023-01-12 | $79.26 | $79.72 | $77.90 | $79.61 | $79.61 | 432,025 |
| 2023-01-11 | $78.29 | $79.39 | $77.96 | $78.67 | $78.67 | 432,299 |
| 2023-01-10 | $76.72 | $77.92 | $76.16 | $77.79 | $77.79 | 745,496 |
| 2023-01-09 | $77.18 | $78.02 | $76.45 | $77.01 | $77.01 | 361,560 |
| 2023-01-06 | $76.45 | $76.96 | $75.47 | $76.81 | $76.81 | 518,252 |
| 2023-01-05 | $74.08 | $75.91 | $72.80 | $75.21 | $75.21 | 588,055 |
| 2023-01-04 | $73.01 | $74.96 | $72.36 | $74.73 | $74.73 | 399,029 |
| 2023-01-03 | $73.02 | $73.62 | $71.22 | $72.11 | $72.11 | 813,002 |
| 2022-12-30 | $71.53 | $72.50 | $71.35 | $72.08 | $72.08 | 300,513 |
| 2022-12-29 | $70.29 | $72.45 | $70.22 | $72.28 | $72.28 | 410,827 |
| 2022-12-28 | $71.84 | $71.84 | $69.50 | $69.77 | $69.77 | 340,685 |
| 2022-12-27 | $71.41 | $72.17 | $70.97 | $71.41 | $71.41 | 187,223 |
| 2022-12-23 | $70.30 | $71.55 | $69.87 | $71.44 | $71.44 | 254,094 |
| 2022-12-22 | $71.02 | $71.46 | $69.18 | $70.32 | $70.32 | 402,613 |
| 2022-12-21 | $70.29 | $72.29 | $70.29 | $72.16 | $72.16 | 490,209 |
| 2022-12-20 | $69.82 | $70.73 | $69.22 | $69.41 | $69.41 | 442,725 |
| 2022-12-19 | $72.12 | $72.99 | $69.85 | $70.25 | $70.25 | 772,491 |
| 2022-12-16 | $72.19 | $73.42 | $71.60 | $72.25 | $72.25 | 1,626,494 |
| 2022-12-15 | $72.99 | $73.10 | $71.67 | $72.62 | $72.62 | 925,279 |
| 2022-12-14 | $74.28 | $75.06 | $73.36 | $74.27 | $74.27 | 474,786 |
| 2022-12-13 | $77.00 | $77.20 | $74.01 | $74.70 | $74.70 | 582,299 |
| 2022-12-12 | $72.33 | $74.19 | $71.42 | $74.08 | $74.08 | 417,947 |
| 2022-12-09 | $71.23 | $72.78 | $70.99 | $72.11 | $72.11 | 677,468 |
| 2022-12-08 | $71.72 | $72.68 | $70.77 | $72.08 | $72.08 | 382,724 |
| 2022-12-07 | $71.82 | $72.75 | $70.93 | $71.07 | $71.07 | 421,935 |
| 2022-12-06 | $72.49 | $73.29 | $70.58 | $71.94 | $71.94 | 1,000,046 |
| 2022-12-05 | $73.21 | $73.38 | $72.31 | $72.50 | $72.50 | 649,269 |
| 2022-12-02 | $73.29 | $74.86 | $73.29 | $74.05 | $74.05 | 415,661 |
| 2022-12-01 | $74.75 | $75.41 | $73.23 | $74.12 | $74.12 | 427,077 |
| 2022-11-30 | $73.24 | $74.22 | $70.91 | $74.20 | $74.20 | 547,853 |
| 2022-11-29 | $72.76 | $73.55 | $72.59 | $72.93 | $72.93 | 441,983 |
| 2022-11-28 | $72.72 | $73.35 | $72.20 | $72.69 | $72.69 | 438,803 |
| 2022-11-25 | $73.37 | $73.88 | $73.24 | $73.25 | $73.25 | 184,898 |
| 2022-11-23 | $72.61 | $74.38 | $72.15 | $73.62 | $73.62 | 345,886 |
| 2022-11-22 | $70.72 | $72.91 | $70.64 | $72.75 | $72.75 | 599,374 |
| 2022-11-21 | $72.26 | $73.00 | $70.67 | $70.73 | $70.38 | 459,029 |
| 2022-11-18 | $73.29 | $73.37 | $71.32 | $73.04 | $72.68 | 584,247 |
| 2022-11-17 | $71.37 | $72.66 | $70.21 | $72.57 | $72.21 | 527,245 |
| 2022-11-16 | $73.70 | $73.79 | $71.31 | $72.84 | $72.48 | 638,338 |
| 2022-11-15 | $76.50 | $77.93 | $74.24 | $74.38 | $74.01 | 1,194,900 |
| 2022-11-14 | $78.67 | $79.82 | $77.72 | $77.89 | $77.50 | 683,291 |
| 2022-11-11 | $76.33 | $80.20 | $76.06 | $79.62 | $79.22 | 787,120 |
| 2022-11-10 | $73.34 | $76.54 | $72.69 | $75.64 | $75.26 | 678,537 |
| 2022-11-09 | $69.42 | $70.45 | $68.50 | $68.58 | $68.24 | 304,568 |
| 2022-11-08 | $69.20 | $71.40 | $68.61 | $70.17 | $69.82 | 446,317 |
| 2022-11-07 | $67.94 | $68.86 | $67.03 | $68.71 | $68.37 | 519,145 |
| 2022-11-04 | $67.01 | $68.54 | $66.58 | $67.41 | $67.41 | 638,841 |
| 2022-11-03 | $65.96 | $67.39 | $64.55 | $66.24 | $66.24 | 921,829 |
| 2022-11-02 | $71.48 | $71.86 | $67.38 | $67.45 | $67.45 | 1,048,582 |
| 2022-11-01 | $71.88 | $73.20 | $71.12 | $72.11 | $72.11 | 723,044 |
| 2022-10-31 | $71.75 | $72.48 | $70.40 | $70.67 | $70.67 | 718,247 |
| 2022-10-28 | $70.30 | $72.67 | $69.01 | $72.03 | $72.03 | 797,038 |
| 2022-10-27 | $69.70 | $72.28 | $68.92 | $70.50 | $70.50 | 1,447,612 |
| 2022-10-26 | $70.87 | $73.60 | $69.63 | $72.09 | $72.09 | 712,619 |
| 2022-10-25 | $68.10 | $70.62 | $68.10 | $70.60 | $70.60 | 730,607 |
| 2022-10-24 | $67.63 | $68.97 | $67.16 | $68.05 | $68.05 | 615,845 |
| 2022-10-21 | $65.67 | $67.22 | $65.17 | $67.16 | $67.16 | 551,374 |
| 2022-10-20 | $67.40 | $68.77 | $65.75 | $66.02 | $66.02 | 301,600 |
| 2022-10-19 | $68.22 | $68.73 | $65.64 | $67.30 | $67.30 | 670,310 |
| 2022-10-18 | $70.06 | $70.63 | $68.83 | $69.41 | $69.41 | 380,931 |
| 2022-10-17 | $68.87 | $69.01 | $67.41 | $68.44 | $68.44 | 627,626 |
| 2022-10-14 | $70.63 | $70.86 | $67.22 | $67.41 | $67.41 | 614,571 |
| 2022-10-13 | $67.41 | $70.76 | $66.00 | $70.24 | $70.24 | 660,821 |
| 2022-10-12 | $68.84 | $69.54 | $67.78 | $68.92 | $68.92 | 440,425 |
| 2022-10-11 | $67.73 | $69.83 | $66.84 | $68.55 | $68.55 | 699,395 |
| 2022-10-10 | $67.96 | $68.16 | $66.75 | $67.72 | $67.72 | 385,950 |
| 2022-10-07 | $68.95 | $69.07 | $67.24 | $67.94 | $67.94 | 574,137 |
| 2022-10-06 | $68.80 | $70.45 | $68.19 | $70.07 | $70.07 | 764,914 |
| 2022-10-05 | $68.91 | $69.38 | $68.05 | $69.18 | $69.18 | 942,872 |
| 2022-10-04 | $67.99 | $70.21 | $67.99 | $70.21 | $70.21 | 718,123 |
| 2022-10-03 | $66.32 | $66.99 | $65.01 | $66.46 | $66.46 | 752,368 |
| 2022-09-30 | $65.72 | $67.06 | $65.20 | $65.45 | $65.45 | 749,744 |
| 2022-09-29 | $67.08 | $67.20 | $65.09 | $66.31 | $66.31 | 582,987 |
| 2022-09-28 | $67.68 | $68.82 | $67.16 | $68.51 | $68.51 | 762,835 |
| 2022-09-27 | $66.94 | $68.30 | $66.29 | $67.27 | $67.27 | 494,872 |
| 2022-09-26 | $66.96 | $68.15 | $65.82 | $66.20 | $66.20 | 499,688 |
| 2022-09-23 | $66.90 | $67.27 | $65.87 | $66.92 | $66.92 | 905,970 |
| 2022-09-22 | $71.14 | $71.47 | $68.01 | $68.08 | $68.08 | 1,065,127 |
| 2022-09-21 | $72.47 | $74.09 | $71.42 | $71.42 | $71.42 | 532,916 |
| 2022-09-20 | $73.50 | $73.53 | $71.85 | $72.21 | $72.21 | 530,398 |
| 2022-09-19 | $72.00 | $74.39 | $72.00 | $74.35 | $74.35 | 591,126 |
| 2022-09-16 | $73.29 | $73.39 | $71.55 | $72.59 | $72.59 | 1,636,822 |
| 2022-09-15 | $71.94 | $73.70 | $71.83 | $72.92 | $72.92 | 823,434 |
| 2022-09-14 | $71.23 | $72.51 | $70.08 | $72.09 | $72.09 | 878,596 |
| 2022-09-13 | $73.14 | $73.56 | $71.00 | $71.14 | $71.14 | 647,070 |
| 2022-09-12 | $75.03 | $76.51 | $74.99 | $75.48 | $75.48 | 706,409 |
| 2022-09-09 | $73.67 | $74.75 | $73.57 | $74.41 | $74.41 | 583,801 |
| 2022-09-08 | $72.54 | $72.98 | $71.42 | $72.68 | $72.68 | 1,246,208 |
| 2022-09-07 | $71.82 | $74.30 | $71.82 | $73.84 | $73.84 | 568,042 |
| 2022-09-06 | $73.91 | $74.29 | $70.99 | $71.83 | $71.83 | 721,877 |
| 2022-09-02 | $74.71 | $75.37 | $73.07 | $73.62 | $73.62 | 492,363 |
| 2022-09-01 | $73.71 | $74.36 | $72.82 | $73.92 | $73.92 | 555,403 |
| 2022-08-31 | $76.40 | $76.82 | $74.69 | $74.71 | $74.71 | 516,099 |
| 2022-08-30 | $78.07 | $78.30 | $76.26 | $76.39 | $76.39 | 450,683 |
| 2022-08-29 | $77.08 | $78.17 | $76.73 | $77.22 | $77.22 | 311,709 |
| 2022-08-26 | $81.55 | $82.23 | $77.91 | $77.93 | $77.93 | 560,732 |
| 2022-08-25 | $80.86 | $82.99 | $80.70 | $82.10 | $82.10 | 393,772 |
| 2022-08-24 | $81.01 | $82.13 | $79.98 | $80.35 | $80.35 | 609,477 |
| 2022-08-23 | $80.49 | $82.00 | $80.37 | $80.85 | $80.85 | 339,232 |
| 2022-08-22 | $81.98 | $82.46 | $80.30 | $80.48 | $80.12 | 478,871 |
| 2022-08-19 | $84.45 | $84.84 | $83.04 | $83.61 | $83.23 | 546,644 |
| 2022-08-18 | $84.76 | $85.68 | $84.22 | $85.38 | $85.00 | 334,609 |
| 2022-08-17 | $84.58 | $85.79 | $84.54 | $85.04 | $84.66 | 475,268 |
| 2022-08-16 | $84.91 | $86.82 | $84.44 | $86.39 | $86.00 | 716,273 |
| 2022-08-15 | $84.28 | $85.40 | $83.74 | $85.34 | $84.96 | 612,779 |
| 2022-08-12 | $84.49 | $84.68 | $83.47 | $84.64 | $84.26 | 838,160 |
| 2022-08-11 | $82.98 | $84.08 | $81.85 | $83.89 | $83.51 | 977,676 |
| 2022-08-10 | $81.63 | $82.40 | $80.96 | $81.78 | $81.41 | 595,450 |
| 2022-08-09 | $82.18 | $82.79 | $78.91 | $80.04 | $79.68 | 698,854 |
| 2022-08-08 | $78.94 | $80.96 | $78.94 | $79.98 | $79.62 | 606,091 |
| 2022-08-05 | $76.51 | $78.88 | $76.29 | $78.48 | $78.13 | 504,892 |
| 2022-08-04 | $77.31 | $78.72 | $77.00 | $78.14 | $77.79 | 482,827 |
| 2022-08-03 | $76.27 | $78.43 | $76.27 | $77.97 | $77.62 | 464,047 |
| 2022-08-02 | $79.51 | $79.91 | $75.81 | $75.90 | $75.56 | 691,292 |
| 2022-08-01 | $79.62 | $81.81 | $78.86 | $80.18 | $79.82 | 699,048 |
| 2022-07-29 | $77.77 | $80.47 | $77.01 | $80.12 | $79.76 | 1,372,436 |
| 2022-07-28 | $76.48 | $78.09 | $74.81 | $77.10 | $76.75 | 958,182 |
| 2022-07-27 | $74.90 | $77.32 | $74.24 | $76.95 | $76.60 | 811,068 |
| 2022-07-26 | $75.74 | $76.24 | $74.49 | $74.78 | $74.44 | 759,115 |
| 2022-07-25 | $77.72 | $77.72 | $75.74 | $76.64 | $76.30 | 515,366 |
| 2022-07-22 | $76.88 | $78.10 | $76.05 | $76.99 | $76.64 | 808,755 |
| 2022-07-21 | $74.68 | $76.85 | $74.22 | $76.75 | $76.41 | 531,617 |
| 2022-07-20 | $74.40 | $75.06 | $73.25 | $74.97 | $74.63 | 450,682 |
| 2022-07-19 | $72.41 | $74.11 | $72.24 | $74.05 | $73.72 | 751,531 |
| 2022-07-18 | $72.09 | $72.74 | $70.65 | $70.99 | $70.67 | 425,661 |
| 2022-07-15 | $70.66 | $71.94 | $69.33 | $71.36 | $71.04 | 344,374 |
| 2022-07-14 | $70.53 | $70.53 | $68.90 | $69.66 | $69.35 | 674,609 |
| 2022-07-13 | $69.98 | $71.74 | $69.71 | $71.46 | $71.14 | 583,589 |
| 2022-07-12 | $69.23 | $72.02 | $69.23 | $70.73 | $70.41 | 541,745 |
| 2022-07-11 | $69.85 | $69.95 | $68.38 | $69.11 | $68.80 | 630,919 |
| 2022-07-08 | $70.16 | $70.50 | $69.07 | $69.93 | $69.62 | 417,959 |
| 2022-07-07 | $67.84 | $70.09 | $67.84 | $70.00 | $69.69 | 568,824 |
| 2022-07-06 | $68.78 | $69.23 | $66.38 | $67.74 | $67.44 | 639,642 |
| 2022-07-05 | $65.23 | $68.79 | $64.64 | $68.69 | $68.38 | 528,717 |
| 2022-07-01 | $65.17 | $67.06 | $64.76 | $66.46 | $66.16 | 522,677 |
| 2022-06-30 | $64.90 | $66.41 | $63.42 | $65.38 | $65.09 | 484,375 |
| 2022-06-29 | $66.27 | $66.33 | $64.52 | $65.85 | $65.55 | 385,477 |
| 2022-06-28 | $69.29 | $69.90 | $66.45 | $66.67 | $66.37 | 547,965 |
| 2022-06-27 | $67.99 | $69.17 | $67.28 | $68.86 | $68.55 | 681,360 |
| 2022-06-24 | $66.88 | $68.39 | $66.88 | $67.54 | $67.24 | 919,130 |
| 2022-06-23 | $64.68 | $66.13 | $64.53 | $66.07 | $65.77 | 537,854 |
| 2022-06-22 | $63.53 | $65.97 | $63.48 | $64.48 | $64.19 | 873,969 |
| 2022-06-21 | $65.12 | $66.03 | $63.72 | $64.57 | $64.28 | 660,410 |
| 2022-06-17 | $63.22 | $64.51 | $63.00 | $63.90 | $63.61 | 1,182,778 |
| 2022-06-16 | $64.49 | $65.16 | $61.89 | $62.83 | $62.55 | 918,708 |
| 2022-06-15 | $67.05 | $67.83 | $65.81 | $66.44 | $66.14 | 582,022 |
| 2022-06-14 | $66.00 | $66.98 | $65.26 | $66.70 | $66.40 | 745,926 |
| 2022-06-13 | $66.10 | $67.70 | $65.02 | $65.64 | $65.34 | 931,423 |
| 2022-06-10 | $70.35 | $71.73 | $68.08 | $68.23 | $67.92 | 1,118,353 |
| 2022-06-09 | $72.24 | $73.29 | $71.77 | $71.86 | $71.54 | 608,127 |
| 2022-06-08 | $72.50 | $73.31 | $71.88 | $72.52 | $72.19 | 468,561 |
| 2022-06-07 | $72.49 | $73.77 | $71.44 | $73.04 | $72.71 | 700,489 |
| 2022-06-06 | $72.49 | $74.04 | $71.84 | $73.90 | $73.57 | 784,696 |
| 2022-06-03 | $73.27 | $73.71 | $71.75 | $71.94 | $71.62 | 754,425 |
| 2022-06-02 | $73.73 | $74.74 | $73.13 | $74.46 | $74.13 | 1,147,435 |
| 2022-06-01 | $76.26 | $76.48 | $72.57 | $73.41 | $73.08 | 811,845 |
| 2022-05-31 | $75.25 | $75.87 | $73.59 | $75.23 | $74.89 | 778,539 |
| 2022-05-27 | $75.50 | $76.92 | $74.59 | $75.63 | $75.29 | 444,226 |
| 2022-05-26 | $72.66 | $75.42 | $72.63 | $74.58 | $74.24 | 784,749 |
| 2022-05-25 | $67.62 | $72.32 | $67.23 | $71.81 | $71.49 | 1,035,859 |
| 2022-05-24 | $69.50 | $69.62 | $66.40 | $67.95 | $67.64 | 850,557 |
| 2022-05-23 | $71.95 | $72.36 | $69.72 | $70.33 | $70.01 | 1,056,504 |
| 2022-05-20 | $71.12 | $71.64 | $68.11 | $71.15 | $70.83 | 861,090 |
| 2022-05-19 | $71.47 | $72.84 | $70.27 | $70.62 | $70.30 | 1,100,181 |
| 2022-05-18 | $77.53 | $77.80 | $71.66 | $73.03 | $72.70 | 1,110,380 |
| 2022-05-17 | $78.78 | $80.16 | $76.96 | $79.38 | $79.02 | 484,237 |
| 2022-05-16 | $79.16 | $79.16 | $76.77 | $77.30 | $76.60 | 518,217 |
| 2022-05-13 | $78.21 | $80.51 | $78.21 | $79.66 | $78.94 | 567,740 |
| 2022-05-12 | $74.19 | $77.75 | $73.52 | $77.33 | $76.63 | 776,751 |
| 2022-05-11 | $79.09 | $79.69 | $74.83 | $74.94 | $74.26 | 897,071 |
| 2022-05-10 | $80.18 | $80.31 | $77.09 | $79.15 | $78.43 | 1,054,893 |
| 2022-05-09 | $77.98 | $80.97 | $77.79 | $78.76 | $78.05 | 907,977 |
| 2022-05-06 | $79.51 | $80.47 | $77.19 | $79.59 | $78.87 | 1,056,617 |
| 2022-05-05 | $81.44 | $81.97 | $78.58 | $79.78 | $79.06 | 1,252,444 |
| 2022-05-04 | $80.01 | $83.28 | $79.29 | $83.04 | $82.29 | 1,048,795 |
| 2022-05-03 | $77.11 | $80.50 | $76.96 | $79.99 | $79.27 | 961,270 |
| 2022-05-02 | $75.18 | $77.70 | $75.18 | $77.22 | $76.52 | 979,986 |
| 2022-04-29 | $76.30 | $79.70 | $75.43 | $75.61 | $74.93 | 1,162,263 |
| 2022-04-28 | $75.57 | $77.24 | $73.36 | $76.36 | $75.67 | 1,131,913 |
| 2022-04-27 | $74.35 | $75.59 | $73.12 | $74.53 | $73.86 | 855,066 |
| 2022-04-26 | $77.10 | $77.83 | $74.45 | $74.48 | $73.81 | 1,002,119 |
| 2022-04-25 | $75.38 | $78.56 | $74.35 | $78.28 | $77.57 | 886,760 |
| 2022-04-22 | $77.18 | $77.29 | $75.95 | $76.13 | $75.44 | 680,922 |
| 2022-04-21 | $80.50 | $81.00 | $77.31 | $77.90 | $77.19 | 830,146 |
| 2022-04-20 | $79.17 | $80.23 | $78.46 | $79.35 | $78.63 | 869,492 |
| 2022-04-19 | $75.26 | $78.73 | $75.15 | $78.37 | $77.66 | 889,179 |
| 2022-04-18 | $75.30 | $76.04 | $74.43 | $75.42 | $74.74 | 474,843 |
| 2022-04-14 | $76.53 | $77.53 | $75.69 | $75.71 | $75.02 | 724,626 |
| 2022-04-13 | $74.69 | $76.39 | $74.49 | $76.27 | $75.58 | 534,001 |
| 2022-04-12 | $75.77 | $78.18 | $74.92 | $74.95 | $74.27 | 638,167 |
| 2022-04-11 | $74.94 | $77.55 | $74.39 | $74.61 | $73.93 | 858,598 |
| 2022-04-08 | $74.82 | $76.62 | $74.33 | $75.53 | $74.85 | 821,211 |
| 2022-04-07 | $73.37 | $74.95 | $72.75 | $74.79 | $74.11 | 1,525,963 |
| 2022-04-06 | $74.35 | $74.93 | $72.71 | $73.56 | $72.89 | 1,795,448 |
| 2022-04-05 | $79.48 | $80.40 | $75.11 | $75.35 | $74.67 | 2,087,839 |
| 2022-04-04 | $80.71 | $81.50 | $79.78 | $80.50 | $79.77 | 1,056,488 |
| 2022-04-01 | $81.60 | $81.84 | $79.60 | $80.28 | $79.55 | 1,095,622 |
| 2022-03-31 | $84.53 | $84.53 | $80.64 | $80.89 | $80.16 | 945,401 |
| 2022-03-30 | $87.75 | $88.20 | $84.33 | $84.43 | $83.67 | 573,384 |
| 2022-03-29 | $86.04 | $88.52 | $85.76 | $88.14 | $87.34 | 980,834 |
| 2022-03-28 | $83.44 | $84.61 | $81.96 | $84.57 | $83.80 | 683,928 |
| 2022-03-25 | $82.50 | $83.92 | $81.70 | $83.38 | $82.63 | 1,201,412 |
| 2022-03-24 | $84.89 | $85.10 | $82.02 | $82.45 | $81.70 | 1,714,589 |
| 2022-03-23 | $89.27 | $89.61 | $84.06 | $84.38 | $83.62 | 1,296,498 |
| 2022-03-22 | $92.04 | $93.25 | $89.64 | $91.15 | $90.33 | 939,650 |
| 2022-03-21 | $92.86 | $94.60 | $90.00 | $90.85 | $90.03 | 944,010 |
| 2022-03-18 | $89.45 | $93.30 | $88.33 | $93.25 | $92.41 | 4,273,540 |
| 2022-03-17 | $89.58 | $90.13 | $87.92 | $90.02 | $89.21 | 647,847 |
| 2022-03-16 | $89.20 | $91.42 | $87.68 | $90.39 | $89.57 | 1,198,686 |
| 2022-03-15 | $86.54 | $88.04 | $85.64 | $88.01 | $87.21 | 871,777 |
| 2022-03-14 | $88.63 | $89.72 | $85.34 | $85.70 | $84.92 | 1,763,770 |
| 2022-03-11 | $92.13 | $92.48 | $89.43 | $89.67 | $88.86 | 655,566 |
| 2022-03-10 | $91.24 | $92.24 | $89.27 | $91.36 | $90.53 | 745,908 |
| 2022-03-09 | $89.39 | $93.38 | $88.44 | $93.11 | $92.27 | 972,132 |
| 2022-03-08 | $84.71 | $89.47 | $84.27 | $86.87 | $86.08 | 1,350,810 |
| 2022-03-07 | $89.61 | $90.49 | $83.15 | $84.29 | $83.53 | 1,707,601 |
| 2022-03-04 | $95.39 | $96.17 | $89.83 | $90.39 | $89.57 | 719,360 |
| 2022-03-03 | $97.78 | $98.33 | $95.61 | $97.07 | $96.19 | 534,419 |
| 2022-03-02 | $94.86 | $98.24 | $94.19 | $96.97 | $96.09 | 704,082 |
| 2022-03-01 | $95.25 | $95.95 | $93.01 | $94.05 | $93.20 | 776,234 |
| 2022-02-28 | $91.66 | $95.57 | $91.66 | $95.52 | $94.66 | 446,504 |
| 2022-02-25 | $91.26 | $94.20 | $89.91 | $93.57 | $92.72 | 621,230 |
| 2022-02-24 | $89.62 | $92.02 | $88.67 | $91.70 | $90.52 | 1,023,209 |
| 2022-02-23 | $95.14 | $95.43 | $91.86 | $92.39 | $91.20 | 784,964 |
| 2022-02-22 | $94.46 | $96.72 | $94.04 | $94.98 | $93.75 | 1,035,126 |
| 2022-02-18 | $95.45 | $97.01 | $94.78 | $95.32 | $94.09 | 588,104 |
| 2022-02-17 | $97.55 | $98.07 | $95.40 | $95.89 | $94.65 | 623,881 |
| 2022-02-16 | $96.68 | $98.49 | $96.52 | $97.92 | $96.66 | 557,802 |
| 2022-02-15 | $95.49 | $98.39 | $95.49 | $97.60 | $96.34 | 544,822 |
| 2022-02-14 | $95.15 | $96.76 | $94.12 | $94.88 | $93.66 | 727,184 |
| 2022-02-11 | $94.99 | $97.19 | $94.68 | $95.50 | $94.27 | 712,567 |
| 2022-02-10 | $95.61 | $98.27 | $93.74 | $94.63 | $93.41 | 594,900 |
| 2022-02-09 | $95.36 | $96.29 | $94.73 | $96.27 | $95.03 | 598,065 |
| 2022-02-08 | $91.43 | $94.52 | $91.31 | $94.25 | $93.03 | 487,904 |
| 2022-02-07 | $90.35 | $91.96 | $89.24 | $91.15 | $89.97 | 447,944 |
| 2022-02-04 | $90.62 | $91.06 | $88.72 | $90.21 | $89.05 | 578,281 |
| 2022-02-03 | $91.82 | $93.17 | $90.67 | $90.99 | $89.82 | 650,097 |
| 2022-02-02 | $92.54 | $93.43 | $91.38 | $92.99 | $91.79 | 699,850 |
| 2022-02-01 | $90.81 | $92.37 | $90.36 | $91.96 | $90.77 | 779,341 |
| 2022-01-31 | $89.65 | $90.96 | $89.12 | $90.79 | $89.62 | 775,617 |
| 2022-01-28 | $89.61 | $91.14 | $88.00 | $90.28 | $89.12 | 1,111,923 |
| 2022-01-27 | $88.50 | $91.93 | $85.83 | $88.28 | $87.14 | 1,845,790 |
| 2022-01-26 | $88.53 | $90.30 | $86.43 | $87.07 | $85.95 | 884,912 |
| 2022-01-25 | $86.67 | $88.44 | $84.45 | $87.40 | $86.27 | 812,023 |
| 2022-01-24 | $81.69 | $88.66 | $79.55 | $88.37 | $87.23 | 1,633,885 |
| 2022-01-21 | $86.89 | $86.89 | $82.43 | $84.08 | $83.00 | 2,711,266 |
| 2022-01-20 | $91.90 | $92.68 | $87.18 | $87.38 | $86.25 | 1,384,305 |
| 2022-01-19 | $94.12 | $95.17 | $91.75 | $91.84 | $90.66 | 909,506 |
| 2022-01-18 | $98.32 | $98.79 | $93.75 | $93.95 | $92.74 | 739,584 |
| 2022-01-14 | $98.92 | $99.65 | $96.78 | $99.13 | $97.85 | 486,183 |
| 2022-01-13 | $98.34 | $101.08 | $98.34 | $100.27 | $98.98 | 568,858 |
| 2022-01-12 | $99.15 | $100.01 | $97.45 | $97.96 | $96.70 | 478,093 |
| 2022-01-11 | $98.82 | $99.45 | $97.66 | $99.12 | $97.84 | 282,016 |
| 2022-01-10 | $99.49 | $100.09 | $97.41 | $98.98 | $97.70 | 487,570 |
| 2022-01-07 | $102.17 | $103.43 | $100.21 | $100.22 | $98.93 | 368,498 |
| 2022-01-06 | $100.64 | $102.60 | $99.14 | $102.08 | $100.76 | 602,184 |
| 2022-01-05 | $101.52 | $102.88 | $100.26 | $100.29 | $99.00 | 601,393 |
| 2022-01-04 | $100.72 | $102.69 | $100.22 | $101.44 | $100.13 | 767,874 |
| 2022-01-03 | $101.58 | $102.20 | $99.07 | $100.37 | $99.08 | 521,231 |
| 2021-12-31 | $99.07 | $101.28 | $99.05 | $100.73 | $99.43 | 347,483 |
| 2021-12-30 | $100.01 | $101.69 | $99.38 | $99.38 | $98.10 | 547,028 |
| 2021-12-29 | $98.07 | $99.77 | $98.00 | $99.67 | $98.38 | 215,856 |
| 2021-12-28 | $97.24 | $98.93 | $97.23 | $98.27 | $97.00 | 499,157 |
| 2021-12-27 | $97.42 | $97.97 | $96.80 | $97.55 | $96.29 | 321,834 |
| 2021-12-23 | $96.12 | $97.37 | $95.69 | $96.87 | $95.62 | 319,501 |
| 2021-12-22 | $94.95 | $96.75 | $94.95 | $95.87 | $94.63 | 489,176 |
| 2021-12-21 | $92.68 | $95.49 | $92.68 | $94.47 | $93.25 | 640,466 |
| 2021-12-20 | $92.78 | $93.31 | $90.58 | $92.22 | $91.03 | 487,611 |
| 2021-12-17 | $97.36 | $97.46 | $94.01 | $94.11 | $92.90 | 1,464,439 |
| 2021-12-16 | $99.29 | $99.83 | $97.62 | $97.89 | $96.63 | 605,374 |
| 2021-12-15 | $96.73 | $98.54 | $94.92 | $98.21 | $96.94 | 723,006 |
| 2021-12-14 | $95.00 | $98.16 | $94.60 | $96.73 | $95.48 | 693,967 |
| 2021-12-13 | $97.00 | $98.00 | $95.16 | $95.93 | $94.69 | 503,364 |
| 2021-12-10 | $96.86 | $97.70 | $95.41 | $95.95 | $94.71 | 369,799 |
| 2021-12-09 | $98.04 | $98.71 | $96.35 | $96.47 | $95.23 | 410,153 |
| 2021-12-08 | $97.48 | $99.22 | $95.99 | $98.32 | $97.05 | 522,561 |
| 2021-12-07 | $97.51 | $98.61 | $96.74 | $97.08 | $95.83 | 403,167 |
| 2021-12-06 | $94.77 | $96.94 | $93.42 | $96.34 | $95.10 | 756,100 |
| 2021-12-03 | $96.48 | $96.67 | $93.41 | $94.00 | $92.79 | 585,616 |
| 2021-12-02 | $93.67 | $97.09 | $93.19 | $96.09 | $94.85 | 401,053 |
| 2021-12-01 | $95.84 | $97.44 | $93.01 | $93.07 | $91.87 | 449,514 |
| 2021-11-30 | $95.50 | $96.23 | $92.76 | $93.91 | $92.70 | 621,767 |
| 2021-11-29 | $100.81 | $101.06 | $95.53 | $96.25 | $95.01 | 451,568 |
| 2021-11-26 | $98.76 | $99.96 | $98.25 | $99.74 | $98.45 | 299,689 |
| 2021-11-24 | $98.96 | $101.64 | $98.02 | $101.58 | $100.27 | 243,334 |
| 2021-11-23 | $101.04 | $102.05 | $99.22 | $100.08 | $98.79 | 579,262 |
| 2021-11-22 | $101.06 | $102.72 | $100.00 | $101.37 | $100.06 | 574,819 |
| 2021-11-19 | $100.70 | $102.74 | $100.04 | $100.10 | $98.48 | 368,256 |
| 2021-11-18 | $101.79 | $101.81 | $99.76 | $101.26 | $99.62 | 362,351 |
| 2021-11-17 | $102.00 | $102.32 | $99.96 | $101.04 | $99.41 | 460,217 |
| 2021-11-16 | $103.04 | $103.57 | $101.81 | $101.85 | $100.20 | 371,305 |
| 2021-11-15 | $102.38 | $103.93 | $102.01 | $102.98 | $101.32 | 456,015 |
| 2021-11-12 | $100.39 | $102.70 | $100.02 | $101.63 | $99.99 | 525,816 |
| 2021-11-11 | $99.59 | $101.98 | $99.42 | $100.16 | $98.54 | 634,630 |
| 2021-11-10 | $98.83 | $100.84 | $98.18 | $99.20 | $97.60 | 340,293 |
| 2021-11-09 | $100.62 | $101.56 | $97.91 | $99.22 | $97.62 | 425,428 |
| 2021-11-08 | $100.89 | $102.16 | $100.29 | $101.17 | $99.54 | 596,505 |
| 2021-11-05 | $100.40 | $102.07 | $99.88 | $100.19 | $98.57 | 514,992 |
| 2021-11-04 | $98.58 | $100.54 | $97.54 | $99.30 | $97.70 | 573,955 |
| 2021-11-03 | $96.53 | $99.94 | $96.50 | $98.40 | $96.81 | 590,798 |
| 2021-11-02 | $97.94 | $98.34 | $96.34 | $97.02 | $95.45 | 573,752 |
| 2021-11-01 | $93.94 | $98.30 | $93.91 | $97.66 | $96.08 | 705,350 |
| 2021-10-29 | $95.57 | $96.91 | $91.74 | $93.09 | $91.59 | 1,093,727 |
| 2021-10-28 | $89.95 | $93.88 | $88.41 | $93.80 | $92.28 | 1,248,241 |
| 2021-10-27 | $91.00 | $92.26 | $90.09 | $90.42 | $88.96 | 1,005,391 |
| 2021-10-26 | $95.04 | $95.91 | $91.23 | $91.27 | $89.80 | 1,067,937 |
| 2021-10-25 | $93.81 | $95.62 | $93.34 | $95.00 | $93.47 | 756,699 |
| 2021-10-22 | $97.05 | $97.06 | $93.92 | $94.97 | $93.44 | 918,574 |
| 2021-10-21 | $97.68 | $98.85 | $96.99 | $97.12 | $95.55 | 400,646 |
| 2021-10-20 | $100.81 | $100.81 | $97.60 | $97.72 | $96.14 | 578,703 |
| 2021-10-19 | $102.76 | $103.00 | $100.39 | $100.65 | $99.02 | 234,833 |
| 2021-10-18 | $100.56 | $102.34 | $99.10 | $102.16 | $100.51 | 321,615 |
| 2021-10-15 | $101.04 | $101.39 | $100.21 | $100.38 | $98.76 | 304,951 |
| 2021-10-14 | $99.85 | $101.04 | $98.83 | $99.93 | $98.32 | 431,056 |
| 2021-10-13 | $99.24 | $99.90 | $97.52 | $98.71 | $97.12 | 344,910 |
| 2021-10-12 | $99.61 | $100.68 | $98.74 | $99.42 | $97.81 | 272,437 |
| 2021-10-11 | $99.61 | $101.08 | $99.17 | $99.53 | $97.92 | 288,857 |
| 2021-10-08 | $100.40 | $101.11 | $99.20 | $99.40 | $97.79 | 218,511 |
| 2021-10-07 | $98.23 | $101.10 | $98.05 | $99.80 | $98.19 | 540,865 |
| 2021-10-06 | $98.07 | $98.58 | $95.31 | $96.91 | $95.34 | 530,399 |
| 2021-10-05 | $99.15 | $101.65 | $98.21 | $98.99 | $97.39 | 647,508 |
| 2021-10-04 | $97.59 | $98.96 | $96.18 | $98.49 | $96.90 | 678,914 |
| 2021-10-01 | $95.75 | $98.26 | $94.97 | $97.36 | $95.79 | 558,085 |
| 2021-09-30 | $99.91 | $100.00 | $95.23 | $95.27 | $93.73 | 495,804 |
| 2021-09-29 | $98.68 | $99.46 | $97.70 | $98.96 | $97.36 | 721,628 |
| 2021-09-28 | $97.84 | $99.82 | $97.16 | $97.96 | $96.38 | 629,500 |
| 2021-09-27 | $97.43 | $99.35 | $96.69 | $98.67 | $97.08 | 581,290 |
| 2021-09-24 | $97.46 | $98.94 | $96.26 | $97.77 | $96.19 | 579,444 |
| 2021-09-23 | $97.66 | $99.09 | $96.87 | $98.12 | $96.54 | 575,925 |
| 2021-09-22 | $93.93 | $97.78 | $93.21 | $96.71 | $95.15 | 596,521 |
| 2021-09-21 | $95.19 | $95.82 | $92.92 | $93.01 | $91.51 | 570,970 |
| 2021-09-20 | $95.43 | $96.90 | $93.54 | $94.85 | $93.32 | 472,853 |
| 2021-09-17 | $96.77 | $97.87 | $96.09 | $97.43 | $95.86 | 966,337 |
| 2021-09-16 | $97.91 | $99.50 | $97.27 | $97.39 | $95.82 | 298,756 |
| 2021-09-15 | $96.62 | $98.64 | $96.43 | $97.82 | $96.24 | 326,899 |
| 2021-09-14 | $98.47 | $98.47 | $95.97 | $97.01 | $95.44 | 300,502 |
| 2021-09-13 | $98.13 | $98.89 | $96.48 | $97.93 | $96.35 | 411,239 |
| 2021-09-10 | $97.36 | $99.27 | $96.89 | $97.10 | $95.53 | 489,082 |
| 2021-09-09 | $94.55 | $96.95 | $94.55 | $96.61 | $95.05 | 434,184 |
| 2021-09-08 | $95.27 | $96.08 | $93.97 | $94.57 | $93.04 | 746,165 |
| 2021-09-07 | $97.76 | $98.89 | $95.70 | $95.86 | $94.31 | 435,455 |
| 2021-09-03 | $98.70 | $98.81 | $97.58 | $97.82 | $96.24 | 372,072 |
| 2021-09-02 | $99.81 | $100.20 | $98.39 | $98.76 | $97.16 | 475,140 |
| 2021-09-01 | $97.25 | $99.50 | $96.66 | $98.94 | $97.34 | 406,397 |
| 2021-08-31 | $101.72 | $101.89 | $96.62 | $96.87 | $95.31 | 882,736 |
| 2021-08-30 | $103.21 | $103.72 | $101.23 | $101.86 | $100.21 | 321,061 |
| 2021-08-27 | $102.51 | $103.77 | $101.50 | $102.84 | $101.18 | 466,489 |
| 2021-08-26 | $104.85 | $104.85 | $101.58 | $102.14 | $100.49 | 296,934 |
| 2021-08-25 | $103.58 | $105.50 | $103.18 | $104.72 | $103.03 | 442,255 |
| 2021-08-24 | $101.19 | $104.11 | $101.19 | $103.55 | $101.88 | 427,169 |
| 2021-08-23 | $100.51 | $101.39 | $99.88 | $101.11 | $99.48 | 322,669 |
| 2021-08-20 | $98.15 | $100.23 | $98.02 | $99.88 | $97.94 | 289,908 |
| 2021-08-19 | $99.27 | $100.49 | $97.63 | $98.32 | $96.41 | 420,764 |
| 2021-08-18 | $101.50 | $102.75 | $100.80 | $100.80 | $98.84 | 220,822 |
| 2021-08-17 | $104.92 | $105.09 | $101.19 | $102.37 | $100.38 | 357,151 |
| 2021-08-16 | $105.32 | $106.28 | $103.74 | $105.31 | $103.27 | 207,528 |
| 2021-08-13 | $106.60 | $107.24 | $105.08 | $105.63 | $103.58 | 230,693 |
| 2021-08-12 | $106.87 | $108.51 | $105.37 | $106.45 | $104.38 | 320,244 |
| 2021-08-11 | $104.43 | $106.80 | $103.42 | $106.73 | $104.66 | 504,908 |
| 2021-08-10 | $103.10 | $105.06 | $101.82 | $104.61 | $102.58 | 280,607 |
| 2021-08-09 | $104.00 | $104.64 | $102.60 | $103.16 | $101.16 | 278,562 |
| 2021-08-06 | $104.79 | $106.24 | $103.45 | $104.19 | $102.17 | 250,833 |
| 2021-08-05 | $102.92 | $104.84 | $102.42 | $104.37 | $102.35 | 489,069 |
| 2021-08-04 | $104.49 | $105.54 | $103.03 | $103.36 | $101.35 | 477,228 |
| 2021-08-03 | $103.82 | $105.87 | $101.43 | $104.78 | $102.75 | 374,782 |
| 2021-08-02 | $104.93 | $107.46 | $103.29 | $103.34 | $101.34 | 526,143 |
| 2021-07-30 | $100.99 | $104.90 | $100.69 | $104.40 | $102.37 | 816,972 |
| 2021-07-29 | $99.56 | $102.67 | $96.99 | $100.97 | $99.01 | 582,248 |
| 2021-07-28 | $97.57 | $98.72 | $95.22 | $97.43 | $95.54 | 667,153 |
| 2021-07-27 | $98.98 | $99.18 | $96.41 | $97.53 | $95.64 | 671,478 |
| 2021-07-26 | $100.12 | $101.52 | $99.83 | $100.38 | $98.43 | 531,007 |
| 2021-07-23 | $99.32 | $101.23 | $99.05 | $99.96 | $98.02 | 330,245 |
| 2021-07-22 | $99.92 | $100.19 | $98.41 | $98.73 | $96.81 | 345,348 |
| 2021-07-21 | $99.69 | $101.50 | $99.12 | $99.41 | $97.48 | 312,835 |
| 2021-07-20 | $94.46 | $99.62 | $94.25 | $98.76 | $96.84 | 529,038 |
| 2021-07-19 | $92.91 | $95.00 | $91.71 | $94.22 | $92.39 | 495,116 |
| 2021-07-16 | $96.88 | $97.42 | $94.59 | $94.79 | $92.95 | 417,226 |
| 2021-07-15 | $97.54 | $97.54 | $95.57 | $96.59 | $94.72 | 430,926 |
| 2021-07-14 | $97.89 | $99.02 | $96.61 | $97.30 | $95.41 | 419,021 |
| 2021-07-13 | $99.84 | $99.84 | $97.68 | $97.81 | $95.91 | 353,705 |
| 2021-07-12 | $98.22 | $100.40 | $97.01 | $99.69 | $97.76 | 512,143 |
| 2021-07-09 | $96.29 | $98.82 | $95.75 | $98.74 | $96.82 | 593,023 |
| 2021-07-08 | $95.49 | $97.02 | $93.27 | $95.15 | $93.30 | 598,361 |
| 2021-07-07 | $97.94 | $99.63 | $97.01 | $97.53 | $95.64 | 492,835 |
| 2021-07-06 | $98.92 | $99.00 | $96.60 | $98.19 | $96.28 | 525,699 |
| 2021-07-02 | $100.37 | $100.72 | $98.40 | $98.65 | $96.74 | 290,521 |
| 2021-07-01 | $100.18 | $101.31 | $99.31 | $100.10 | $98.16 | 708,406 |
| 2021-06-30 | $98.02 | $99.90 | $97.24 | $99.62 | $97.69 | 598,095 |
| 2021-06-29 | $97.25 | $99.45 | $97.25 | $98.52 | $96.61 | 544,730 |
| 2021-06-28 | $99.30 | $99.50 | $96.65 | $96.77 | $94.89 | 609,918 |
| 2021-06-25 | $97.82 | $99.93 | $97.20 | $99.01 | $97.09 | 1,319,127 |
| 2021-06-24 | $98.00 | $98.38 | $96.66 | $97.61 | $95.72 | 758,179 |
| 2021-06-23 | $96.89 | $97.32 | $95.37 | $96.32 | $94.45 | 498,068 |
| 2021-06-22 | $95.35 | $97.27 | $94.01 | $96.79 | $94.91 | 431,520 |
| 2021-06-21 | $94.79 | $96.62 | $94.35 | $95.62 | $93.76 | 840,643 |
| 2021-06-18 | $92.18 | $94.58 | $91.47 | $93.82 | $92.00 | 1,219,061 |
| 2021-06-17 | $93.69 | $94.29 | $90.67 | $92.69 | $90.89 | 805,124 |
| 2021-06-16 | $95.93 | $96.23 | $93.26 | $94.42 | $92.59 | 551,293 |
| 2021-06-15 | $95.81 | $96.76 | $95.07 | $96.05 | $94.19 | 361,887 |
| 2021-06-14 | $96.73 | $96.80 | $94.81 | $95.61 | $93.76 | 890,008 |
| 2021-06-11 | $94.43 | $96.79 | $94.01 | $96.68 | $94.80 | 650,719 |
| 2021-06-10 | $95.94 | $97.12 | $93.80 | $93.92 | $92.10 | 830,577 |
| 2021-06-09 | $96.81 | $96.99 | $94.50 | $95.53 | $93.68 | 749,498 |
| 2021-06-08 | $95.86 | $96.83 | $93.60 | $96.78 | $94.90 | 877,146 |
| 2021-06-07 | $97.37 | $97.40 | $94.38 | $95.57 | $93.72 | 1,039,725 |
| 2021-06-04 | $97.96 | $97.99 | $95.65 | $97.17 | $95.28 | 713,689 |
| 2021-06-03 | $98.69 | $99.50 | $97.14 | $97.14 | $95.26 | 778,144 |
| 2021-06-02 | $104.24 | $104.79 | $98.61 | $99.08 | $97.16 | 1,159,871 |
| 2021-06-01 | $103.00 | $103.90 | $102.06 | $103.84 | $101.83 | 659,307 |
| 2021-05-28 | $102.84 | $102.97 | $100.51 | $102.23 | $100.25 | 433,978 |
| 2021-05-27 | $102.01 | $102.89 | $100.89 | $102.10 | $100.12 | 626,715 |
| 2021-05-26 | $98.90 | $101.32 | $98.90 | $101.13 | $99.17 | 616,799 |
| 2021-05-25 | $99.13 | $100.00 | $98.35 | $98.72 | $96.80 | 671,827 |
| 2021-05-24 | $100.08 | $100.24 | $98.61 | $98.67 | $96.76 | 900,515 |
| 2021-05-21 | $101.72 | $101.81 | $99.24 | $99.34 | $97.41 | 633,104 |
| 2021-05-20 | $102.75 | $102.75 | $99.66 | $101.11 | $99.15 | 759,262 |
| 2021-05-19 | $102.54 | $104.10 | $101.40 | $102.69 | $100.70 | 1,104,336 |
| 2021-05-18 | $106.58 | $106.83 | $104.54 | $104.64 | $102.61 | 389,040 |
| 2021-05-17 | $107.92 | $108.11 | $104.50 | $106.04 | $103.98 | 579,417 |
| 2021-05-14 | $110.94 | $111.12 | $108.23 | $108.84 | $106.39 | 563,921 |
| 2021-05-13 | $106.94 | $110.43 | $106.94 | $109.69 | $107.22 | 756,285 |
| 2021-05-12 | $110.86 | $111.93 | $105.83 | $106.10 | $103.71 | 936,440 |
| 2021-05-11 | $112.57 | $113.91 | $109.76 | $111.63 | $109.12 | 753,722 |
| 2021-05-10 | $116.05 | $117.62 | $113.68 | $114.82 | $112.24 | 900,251 |
| 2021-05-07 | $115.40 | $116.12 | $113.33 | $115.91 | $113.30 | 589,157 |
| 2021-05-06 | $112.82 | $115.35 | $110.92 | $115.19 | $112.60 | 617,049 |
| 2021-05-05 | $113.00 | $113.97 | $112.05 | $112.52 | $109.99 | 371,569 |
| 2021-05-04 | $111.20 | $112.29 | $108.41 | $112.20 | $109.68 | 656,617 |
| 2021-05-03 | $109.19 | $111.82 | $108.33 | $110.86 | $108.37 | 788,507 |
| 2021-04-30 | $105.90 | $107.49 | $104.72 | $107.13 | $104.72 | 943,378 |
| 2021-04-29 | $105.97 | $109.18 | $103.26 | $105.65 | $103.27 | 1,127,423 |
| 2021-04-28 | $106.13 | $107.05 | $104.78 | $105.45 | $103.08 | 554,371 |
| 2021-04-27 | $107.23 | $108.95 | $105.92 | $107.09 | $104.68 | 697,511 |
| 2021-04-26 | $108.00 | $108.18 | $105.06 | $106.22 | $103.83 | 913,501 |
| 2021-04-23 | $103.14 | $105.98 | $102.69 | $104.52 | $102.17 | 648,560 |
| 2021-04-22 | $103.74 | $105.93 | $102.19 | $102.91 | $100.60 | 533,656 |
| 2021-04-21 | $101.94 | $103.70 | $101.20 | $103.07 | $100.75 | 408,147 |
| 2021-04-20 | $105.05 | $105.59 | $101.28 | $102.12 | $99.82 | 454,634 |
| 2021-04-19 | $105.23 | $106.10 | $103.56 | $104.97 | $102.61 | 566,256 |
| 2021-04-16 | $103.24 | $105.69 | $102.66 | $105.07 | $102.71 | 454,545 |
| 2021-04-15 | $103.11 | $103.45 | $100.87 | $102.67 | $100.36 | 427,617 |
| 2021-04-14 | $103.56 | $104.86 | $102.09 | $102.51 | $100.20 | 500,956 |
| 2021-04-13 | $102.61 | $103.67 | $100.70 | $103.50 | $101.17 | 750,697 |
| 2021-04-12 | $99.80 | $102.47 | $99.51 | $102.32 | $100.02 | 741,847 |
| 2021-04-09 | $98.76 | $99.69 | $98.22 | $99.42 | $97.18 | 507,137 |
| 2021-04-08 | $97.98 | $98.88 | $96.37 | $98.67 | $96.45 | 620,206 |
| 2021-04-07 | $96.96 | $98.86 | $96.20 | $97.35 | $95.16 | 721,589 |
| 2021-04-06 | $97.10 | $100.38 | $96.71 | $97.15 | $94.97 | 452,155 |
| 2021-04-05 | $98.00 | $98.59 | $95.19 | $96.92 | $94.74 | 461,777 |
| 2021-04-01 | $96.58 | $97.28 | $95.54 | $96.91 | $94.73 | 412,783 |
| 2021-03-31 | $97.61 | $97.99 | $94.85 | $95.37 | $93.23 | 614,519 |
| 2021-03-30 | $95.01 | $97.65 | $94.02 | $97.23 | $95.04 | 879,747 |
| 2021-03-29 | $96.32 | $98.59 | $93.95 | $94.18 | $92.06 | 466,023 |
| 2021-03-26 | $96.12 | $97.31 | $93.39 | $97.12 | $94.94 | 703,006 |
| 2021-03-25 | $89.53 | $95.49 | $88.75 | $95.15 | $93.01 | 647,583 |
| 2021-03-24 | $95.72 | $97.29 | $90.43 | $90.71 | $88.67 | 848,173 |
| 2021-03-23 | $97.33 | $98.79 | $93.10 | $94.01 | $91.90 | 691,153 |
| 2021-03-22 | $99.84 | $101.19 | $98.24 | $99.07 | $96.84 | 705,696 |
| 2021-03-19 | $100.34 | $101.51 | $99.01 | $99.39 | $97.15 | 1,567,300 |
| 2021-03-18 | $102.91 | $103.45 | $99.46 | $99.95 | $97.70 | 523,378 |
| 2021-03-17 | $102.95 | $103.47 | $101.35 | $103.16 | $100.84 | 718,999 |
| 2021-03-16 | $107.85 | $107.85 | $103.20 | $103.42 | $101.09 | 593,400 |
| 2021-03-15 | $103.83 | $107.35 | $103.38 | $107.24 | $104.83 | 813,115 |
| 2021-03-12 | $104.02 | $104.99 | $102.53 | $103.59 | $101.26 | 423,192 |
| 2021-03-11 | $100.20 | $104.81 | $99.81 | $104.10 | $101.76 | 948,896 |
| 2021-03-10 | $97.51 | $99.47 | $96.73 | $98.92 | $96.70 | 770,804 |
| 2021-03-09 | $97.34 | $97.85 | $95.62 | $95.95 | $93.79 | 700,079 |
| 2021-03-08 | $93.99 | $99.00 | $93.12 | $95.74 | $93.59 | 835,681 |
| 2021-03-05 | $90.77 | $93.42 | $87.74 | $93.10 | $91.01 | 585,341 |
| 2021-03-04 | $91.23 | $91.58 | $85.51 | $88.76 | $86.76 | 715,618 |
| 2021-03-03 | $91.50 | $93.41 | $89.13 | $90.94 | $88.89 | 496,316 |
| 2021-03-02 | $92.93 | $93.11 | $89.11 | $90.42 | $88.39 | 642,615 |
| 2021-03-01 | $90.04 | $94.01 | $89.95 | $92.62 | $90.54 | 794,966 |
| 2021-02-26 | $89.43 | $91.00 | $87.15 | $88.37 | $86.38 | 787,544 |
| 2021-02-25 | $94.96 | $94.96 | $89.59 | $89.77 | $87.75 | 977,449 |
| 2021-02-24 | $90.53 | $95.30 | $89.88 | $94.99 | $92.85 | 649,758 |
| 2021-02-23 | $88.37 | $90.85 | $87.46 | $90.60 | $88.56 | 720,957 |
| 2021-02-22 | $90.01 | $91.00 | $88.58 | $89.57 | $87.56 | 661,460 |
| 2021-02-19 | $89.63 | $92.48 | $89.63 | $91.33 | $89.01 | 475,614 |
| 2021-02-18 | $90.35 | $90.63 | $87.84 | $89.10 | $86.83 | 405,299 |
| 2021-02-17 | $91.52 | $91.90 | $90.14 | $90.51 | $88.21 | 475,151 |
| 2021-02-16 | $91.93 | $92.97 | $90.88 | $92.25 | $89.90 | 499,384 |
| 2021-02-12 | $90.32 | $92.03 | $90.09 | $91.62 | $89.29 | 529,406 |
| 2021-02-11 | $90.51 | $92.08 | $89.35 | $90.71 | $88.40 | 723,914 |
| 2021-02-10 | $92.41 | $93.54 | $90.38 | $90.56 | $88.26 | 766,543 |
| 2021-02-09 | $92.26 | $92.56 | $89.91 | $91.66 | $89.33 | 624,592 |
| 2021-02-08 | $91.00 | $92.41 | $90.25 | $91.91 | $89.57 | 825,629 |
| 2021-02-05 | $90.00 | $90.30 | $89.21 | $89.65 | $87.37 | 678,815 |
| 2021-02-04 | $87.94 | $89.97 | $87.35 | $88.93 | $86.67 | 393,197 |
| 2021-02-03 | $87.20 | $87.89 | $84.82 | $87.65 | $85.42 | 387,333 |
| 2021-02-02 | $87.81 | $88.00 | $83.78 | $86.81 | $84.60 | 940,503 |
| 2021-02-01 | $87.90 | $88.05 | $85.10 | $86.90 | $84.69 | 686,501 |
| 2021-01-29 | $87.04 | $88.35 | $84.89 | $86.46 | $84.26 | 819,661 |
| 2021-01-28 | $91.23 | $92.93 | $84.64 | $87.50 | $85.28 | 2,065,427 |
| 2021-01-27 | $91.39 | $93.96 | $90.07 | $91.45 | $89.12 | 1,657,573 |
| 2021-01-26 | $90.87 | $93.87 | $90.25 | $92.70 | $90.34 | 1,066,580 |
| 2021-01-25 | $91.47 | $94.32 | $89.27 | $89.90 | $87.61 | 1,178,302 |
| 2021-01-22 | $90.05 | $91.52 | $89.15 | $89.93 | $87.64 | 638,496 |
| 2021-01-21 | $91.37 | $92.58 | $90.00 | $90.46 | $88.16 | 794,743 |
| 2021-01-20 | $90.08 | $91.16 | $89.64 | $90.88 | $88.57 | 762,817 |
| 2021-01-19 | $88.39 | $89.05 | $87.18 | $88.60 | $86.35 | 571,298 |
| 2021-01-15 | $88.10 | $88.79 | $86.13 | $87.95 | $85.71 | 527,934 |
| 2021-01-14 | $88.32 | $90.81 | $87.56 | $89.05 | $86.79 | 646,351 |
| 2021-01-13 | $87.95 | $88.60 | $86.36 | $86.69 | $84.49 | 377,550 |
| 2021-01-12 | $85.53 | $89.78 | $85.50 | $88.37 | $86.12 | 734,974 |
| 2021-01-11 | $80.53 | $84.93 | $80.07 | $84.78 | $82.62 | 503,832 |
| 2021-01-08 | $83.63 | $83.85 | $80.59 | $81.47 | $79.40 | 576,235 |
| 2021-01-07 | $82.53 | $84.70 | $82.38 | $83.71 | $81.58 | 650,372 |
| 2021-01-06 | $78.89 | $82.48 | $78.89 | $81.84 | $79.76 | 767,872 |
| 2021-01-05 | $76.48 | $78.91 | $76.48 | $78.68 | $76.68 | 524,496 |
| 2021-01-04 | $77.85 | $78.67 | $75.87 | $76.52 | $74.57 | 754,771 |
| 2020-12-31 | $78.26 | $78.26 | $76.24 | $76.24 | $74.30 | 623,188 |
| 2020-12-30 | $78.40 | $80.10 | $78.02 | $78.25 | $76.26 | 268,482 |
| 2020-12-29 | $80.35 | $81.10 | $77.32 | $78.06 | $76.08 | 679,017 |
| 2020-12-28 | $82.67 | $82.86 | $79.96 | $80.36 | $78.32 | 732,437 |
| 2020-12-24 | $82.27 | $82.70 | $81.18 | $81.49 | $79.42 | 381,994 |
| 2020-12-23 | $83.03 | $84.00 | $81.71 | $81.95 | $79.87 | 571,468 |
| 2020-12-22 | $81.70 | $83.66 | $80.84 | $82.59 | $80.49 | 834,152 |
| 2020-12-21 | $79.75 | $81.75 | $78.92 | $81.36 | $79.29 | 851,991 |
| 2020-12-18 | $79.00 | $82.00 | $78.98 | $81.39 | $79.32 | 1,947,679 |
| 2020-12-17 | $76.75 | $78.72 | $76.08 | $78.58 | $76.58 | 939,491 |
| 2020-12-16 | $77.20 | $77.30 | $75.25 | $76.33 | $74.39 | 575,471 |
| 2020-12-15 | $74.54 | $76.72 | $73.67 | $76.70 | $74.75 | 713,153 |
| 2020-12-14 | $74.74 | $75.62 | $73.66 | $73.76 | $71.88 | 536,791 |
| 2020-12-11 | $74.29 | $75.18 | $73.08 | $73.76 | $71.88 | 624,157 |
| 2020-12-10 | $73.75 | $75.14 | $73.38 | $74.52 | $72.63 | 386,194 |
| 2020-12-09 | $75.98 | $76.57 | $73.92 | $74.53 | $72.63 | 500,440 |
| 2020-12-08 | $73.89 | $75.78 | $73.72 | $75.54 | $73.62 | 539,283 |
| 2020-12-07 | $75.25 | $75.84 | $73.24 | $74.51 | $72.62 | 738,206 |
| 2020-12-04 | $75.75 | $76.87 | $74.30 | $75.21 | $73.30 | 843,086 |
| 2020-12-03 | $74.69 | $76.02 | $73.83 | $75.24 | $73.33 | 724,541 |
| 2020-12-02 | $74.77 | $75.67 | $73.88 | $74.13 | $72.25 | 657,489 |
| 2020-12-01 | $75.49 | $75.96 | $73.66 | $75.75 | $73.82 | 676,604 |
| 2020-11-30 | $76.44 | $76.71 | $73.73 | $74.64 | $72.74 | 898,632 |
| 2020-11-27 | $76.07 | $76.95 | $75.58 | $76.20 | $74.26 | 257,853 |
| 2020-11-25 | $76.25 | $76.76 | $73.82 | $76.07 | $74.14 | 671,148 |
| 2020-11-24 | $78.38 | $78.92 | $75.88 | $76.43 | $74.49 | 657,323 |
| 2020-11-23 | $73.35 | $78.08 | $73.35 | $77.24 | $75.28 | 829,330 |
| 2020-11-20 | $72.38 | $74.92 | $72.38 | $74.04 | $71.91 | 936,584 |
| 2020-11-19 | $70.95 | $72.33 | $70.41 | $72.26 | $70.18 | 437,415 |
| 2020-11-18 | $71.82 | $73.54 | $70.77 | $70.86 | $68.82 | 538,946 |
| 2020-11-17 | $70.63 | $73.57 | $69.83 | $72.43 | $70.34 | 595,007 |
| 2020-11-16 | $71.26 | $71.54 | $70.51 | $71.27 | $69.22 | 718,463 |
| 2020-11-13 | $69.98 | $71.61 | $69.90 | $70.47 | $68.44 | 587,859 |
| 2020-11-12 | $69.77 | $70.74 | $68.35 | $69.23 | $67.23 | 715,192 |
| 2020-11-11 | $68.80 | $71.36 | $67.76 | $70.51 | $68.48 | 938,657 |
| 2020-11-10 | $64.34 | $69.33 | $63.60 | $68.66 | $66.68 | 1,218,226 |
| 2020-11-09 | $70.68 | $71.95 | $63.51 | $64.18 | $62.33 | 2,044,492 |
| 2020-11-06 | $70.70 | $71.22 | $69.02 | $69.37 | $67.37 | 937,181 |
| 2020-11-05 | $69.22 | $71.71 | $68.51 | $70.46 | $68.43 | 1,005,811 |
| 2020-11-04 | $67.34 | $69.24 | $66.14 | $68.19 | $66.22 | 799,479 |
| 2020-11-03 | $65.51 | $68.61 | $64.81 | $68.11 | $66.15 | 1,434,585 |
| 2020-11-02 | $64.31 | $65.65 | $63.18 | $64.35 | $62.50 | 1,073,354 |
| 2020-10-30 | $62.97 | $65.70 | $62.34 | $63.71 | $61.87 | 1,168,804 |
| 2020-10-29 | $66.50 | $68.44 | $63.12 | $63.62 | $61.79 | 1,798,074 |
| 2020-10-28 | $62.00 | $64.90 | $61.00 | $64.43 | $62.57 | 1,219,968 |
| 2020-10-27 | $62.23 | $64.58 | $61.55 | $63.22 | $61.40 | 730,580 |
| 2020-10-26 | $61.26 | $62.27 | $60.47 | $61.82 | $60.04 | 698,952 |
| 2020-10-23 | $63.09 | $63.71 | $60.51 | $62.62 | $60.82 | 708,168 |
| 2020-10-22 | $62.47 | $63.92 | $61.08 | $62.52 | $60.72 | 570,561 |
| 2020-10-21 | $65.30 | $65.65 | $61.50 | $62.11 | $60.32 | 1,061,799 |
| 2020-10-20 | $64.80 | $66.72 | $64.39 | $65.12 | $63.24 | 655,964 |
| 2020-10-19 | $64.25 | $64.55 | $62.47 | $62.77 | $60.96 | 791,803 |
| 2020-10-16 | $64.63 | $64.91 | $63.22 | $63.84 | $62.00 | 859,670 |
| 2020-10-15 | $62.60 | $64.86 | $61.94 | $64.69 | $62.83 | 481,693 |
| 2020-10-14 | $63.99 | $65.18 | $63.34 | $63.45 | $61.62 | 555,171 |
| 2020-10-13 | $61.05 | $63.90 | $61.05 | $63.64 | $61.81 | 477,976 |
| 2020-10-12 | $63.82 | $63.82 | $61.49 | $61.60 | $59.82 | 540,483 |
| 2020-10-09 | $63.93 | $64.83 | $62.63 | $62.87 | $61.06 | 625,799 |
| 2020-10-08 | $65.33 | $65.96 | $62.59 | $63.38 | $61.55 | 662,291 |
| 2020-10-07 | $63.75 | $65.71 | $63.49 | $64.70 | $62.84 | 508,010 |
| 2020-10-06 | $64.68 | $65.58 | $62.65 | $62.87 | $61.06 | 807,538 |
| 2020-10-05 | $62.86 | $64.89 | $62.85 | $64.36 | $62.50 | 549,901 |
| 2020-10-02 | $59.00 | $63.69 | $58.98 | $62.13 | $60.34 | 769,703 |
| 2020-10-01 | $59.53 | $60.43 | $58.74 | $60.29 | $58.55 | 700,906 |
| 2020-09-30 | $58.77 | $60.37 | $58.37 | $58.91 | $57.21 | 1,205,601 |
| 2020-09-29 | $59.72 | $60.13 | $58.08 | $58.57 | $56.88 | 670,902 |
| 2020-09-28 | $59.91 | $60.77 | $58.77 | $59.35 | $57.64 | 720,213 |
| 2020-09-25 | $58.58 | $60.37 | $58.13 | $58.81 | $57.11 | 708,528 |
| 2020-09-24 | $58.16 | $59.99 | $57.66 | $58.56 | $56.87 | 868,820 |
| 2020-09-23 | $61.88 | $62.80 | $58.55 | $58.59 | $56.90 | 1,162,449 |
| 2020-09-22 | $59.00 | $61.92 | $58.70 | $61.51 | $59.74 | 1,137,007 |
| 2020-09-21 | $58.21 | $58.64 | $56.50 | $58.40 | $56.72 | 846,332 |
| 2020-09-18 | $61.76 | $61.76 | $58.85 | $59.92 | $58.19 | 1,155,050 |
| 2020-09-17 | $60.87 | $61.95 | $60.24 | $61.26 | $59.49 | 655,619 |
| 2020-09-16 | $61.04 | $63.06 | $60.49 | $62.05 | $60.26 | 1,141,516 |
| 2020-09-15 | $63.45 | $64.39 | $60.79 | $60.87 | $59.12 | 689,439 |
| 2020-09-14 | $61.32 | $63.29 | $60.88 | $62.97 | $61.16 | 647,396 |
| 2020-09-11 | $62.52 | $62.67 | $60.25 | $60.88 | $59.13 | 919,749 |
| 2020-09-10 | $60.61 | $62.95 | $60.31 | $62.26 | $60.47 | 1,225,888 |
| 2020-09-09 | $60.22 | $60.57 | $58.28 | $60.13 | $58.40 | 1,048,484 |
| 2020-09-08 | $58.41 | $61.47 | $57.10 | $59.72 | $58.00 | 860,812 |
| 2020-09-04 | $61.37 | $61.48 | $56.79 | $59.18 | $57.47 | 823,869 |
| 2020-09-03 | $63.72 | $64.02 | $59.61 | $60.26 | $58.52 | 824,926 |
| 2020-09-02 | $64.45 | $64.57 | $62.38 | $63.70 | $61.86 | 654,428 |
| 2020-09-01 | $61.64 | $63.91 | $61.25 | $63.85 | $62.01 | 744,772 |
| 2020-08-31 | $62.32 | $62.32 | $61.32 | $61.89 | $60.11 | 782,642 |
| 2020-08-28 | $61.91 | $62.76 | $61.33 | $62.10 | $60.31 | 496,605 |
| 2020-08-27 | $61.74 | $62.61 | $60.91 | $61.29 | $59.52 | 892,379 |
| 2020-08-26 | $61.49 | $62.77 | $61.29 | $61.60 | $59.82 | 586,071 |
| 2020-08-25 | $63.38 | $63.60 | $60.65 | $61.69 | $59.91 | 1,240,221 |
| 2020-08-24 | $63.06 | $64.02 | $62.64 | $63.22 | $61.40 | 537,539 |
| 2020-08-21 | $62.62 | $63.37 | $61.86 | $62.37 | $60.34 | 919,037 |
| 2020-08-20 | $63.83 | $64.36 | $62.92 | $62.97 | $60.92 | 494,039 |
| 2020-08-19 | $64.79 | $65.34 | $64.41 | $64.70 | $62.60 | 716,467 |
| 2020-08-18 | $65.46 | $65.84 | $64.71 | $64.85 | $62.74 | 642,312 |
| 2020-08-17 | $64.93 | $66.09 | $64.36 | $65.84 | $63.70 | 640,074 |
| 2020-08-14 | $64.37 | $65.38 | $64.00 | $64.68 | $62.58 | 473,855 |
| 2020-08-13 | $63.26 | $65.69 | $63.00 | $64.81 | $62.70 | 781,582 |
| 2020-08-12 | $64.66 | $64.66 | $63.08 | $63.40 | $61.34 | 789,666 |
| 2020-08-11 | $65.05 | $65.43 | $63.43 | $63.90 | $61.82 | 1,415,559 |
| 2020-08-10 | $64.37 | $65.93 | $63.67 | $64.19 | $62.10 | 911,578 |
| 2020-08-07 | $64.73 | $65.55 | $62.42 | $63.86 | $61.78 | 1,260,430 |
| 2020-08-06 | $68.35 | $68.60 | $64.64 | $64.89 | $62.78 | 1,002,457 |
| 2020-08-05 | $68.28 | $69.37 | $67.79 | $68.55 | $66.32 | 522,147 |
| 2020-08-04 | $69.00 | $69.60 | $67.33 | $68.41 | $66.19 | 820,127 |
| 2020-08-03 | $67.43 | $70.03 | $66.88 | $69.40 | $67.14 | 1,093,651 |
| 2020-07-31 | $69.40 | $69.48 | $65.71 | $66.98 | $64.80 | 1,448,358 |
| 2020-07-30 | $71.31 | $73.99 | $68.65 | $69.17 | $66.92 | 2,357,749 |
| 2020-07-29 | $71.02 | $72.47 | $70.87 | $72.37 | $70.02 | 1,221,080 |
| 2020-07-28 | $70.00 | $71.12 | $69.23 | $69.30 | $67.05 | 824,340 |
| 2020-07-27 | $67.22 | $70.16 | $66.79 | $70.08 | $67.80 | 757,510 |
| 2020-07-24 | $67.14 | $67.30 | $66.01 | $67.07 | $64.89 | 600,414 |
| 2020-07-23 | $69.42 | $71.27 | $66.38 | $67.43 | $65.24 | 1,557,008 |
| 2020-07-22 | $66.42 | $68.35 | $66.42 | $68.06 | $65.85 | 650,900 |
| 2020-07-21 | $67.05 | $67.95 | $66.45 | $66.87 | $64.70 | 806,656 |
| 2020-07-20 | $66.50 | $67.05 | $65.10 | $66.24 | $64.09 | 612,537 |
| 2020-07-17 | $67.33 | $67.50 | $66.02 | $66.44 | $64.28 | 424,733 |
| 2020-07-16 | $67.02 | $67.40 | $66.12 | $66.83 | $64.66 | 364,283 |
| 2020-07-15 | $67.86 | $68.37 | $66.89 | $67.46 | $65.27 | 779,847 |
| 2020-07-14 | $63.47 | $65.99 | $61.82 | $65.89 | $63.75 | 677,280 |
| 2020-07-13 | $65.00 | $66.03 | $63.45 | $63.78 | $61.71 | 786,056 |
| 2020-07-10 | $62.60 | $64.82 | $62.20 | $64.27 | $62.18 | 618,615 |
| 2020-07-09 | $64.48 | $64.99 | $62.27 | $62.65 | $60.61 | 533,483 |
| 2020-07-08 | $64.05 | $64.76 | $63.57 | $64.71 | $62.61 | 603,758 |
| 2020-07-07 | $65.35 | $65.63 | $64.09 | $64.09 | $62.01 | 569,544 |
| 2020-07-06 | $66.90 | $66.98 | $65.27 | $65.81 | $63.67 | 720,642 |
| 2020-07-02 | $65.61 | $66.48 | $63.89 | $64.81 | $62.70 | 670,305 |
| 2020-07-01 | $64.21 | $65.18 | $63.61 | $64.52 | $62.42 | 830,401 |
| 2020-06-30 | $62.87 | $64.69 | $62.68 | $64.01 | $61.93 | 807,434 |
| 2020-06-29 | $62.32 | $64.68 | $60.80 | $63.40 | $61.34 | 987,858 |
| 2020-06-26 | $63.25 | $63.93 | $62.06 | $62.36 | $60.33 | 1,477,006 |
| 2020-06-25 | $61.84 | $64.02 | $61.54 | $63.97 | $61.89 | 1,186,285 |
| 2020-06-24 | $63.00 | $63.19 | $60.47 | $62.14 | $60.12 | 1,184,179 |
| 2020-06-23 | $63.77 | $64.48 | $62.73 | $63.66 | $61.59 | 1,325,224 |
| 2020-06-22 | $60.25 | $63.00 | $59.20 | $62.91 | $60.87 | 929,832 |
| 2020-06-19 | $61.01 | $61.40 | $59.48 | $60.08 | $58.13 | 1,617,334 |
| 2020-06-18 | $60.07 | $60.95 | $59.82 | $59.98 | $58.03 | 959,585 |
| 2020-06-17 | $60.87 | $61.93 | $59.88 | $60.89 | $58.91 | 1,305,548 |
| 2020-06-16 | $60.91 | $61.31 | $58.89 | $60.35 | $58.39 | 810,850 |
| 2020-06-15 | $54.89 | $58.04 | $53.73 | $58.03 | $56.14 | 729,384 |
| 2020-06-12 | $57.48 | $58.61 | $54.66 | $56.99 | $55.14 | 804,496 |
| 2020-06-11 | $56.46 | $57.04 | $54.70 | $54.99 | $53.20 | 1,079,328 |
| 2020-06-10 | $62.66 | $62.68 | $59.00 | $59.58 | $57.64 | 1,081,603 |
| 2020-06-09 | $61.75 | $63.40 | $59.70 | $62.63 | $60.59 | 1,059,981 |
| 2020-06-08 | $63.01 | $64.91 | $62.33 | $63.25 | $61.19 | 990,346 |
| 2020-06-05 | $66.53 | $67.39 | $61.09 | $61.56 | $59.56 | 1,093,030 |
| 2020-06-04 | $61.64 | $63.61 | $60.25 | $63.52 | $61.46 | 1,026,983 |
| 2020-06-03 | $58.82 | $62.20 | $58.77 | $61.97 | $59.96 | 1,391,288 |
| 2020-06-02 | $57.98 | $58.75 | $57.46 | $57.52 | $55.65 | 631,161 |
| 2020-06-01 | $55.35 | $57.47 | $54.78 | $56.93 | $55.08 | 633,560 |
| 2020-05-29 | $57.12 | $57.26 | $54.27 | $55.01 | $53.22 | 1,128,339 |
| 2020-05-28 | $59.53 | $59.53 | $57.00 | $57.41 | $55.54 | 996,734 |
| 2020-05-27 | $59.36 | $59.52 | $56.88 | $58.28 | $56.39 | 1,293,496 |
| 2020-05-26 | $56.38 | $57.51 | $54.94 | $57.08 | $55.23 | 1,571,840 |
| 2020-05-22 | $53.51 | $53.89 | $52.56 | $53.19 | $51.46 | 680,972 |
| 2020-05-21 | $53.76 | $54.86 | $53.29 | $53.58 | $51.84 | 987,752 |
| 2020-05-20 | $53.50 | $54.91 | $52.62 | $53.76 | $52.01 | 665,694 |
| 2020-05-19 | $53.02 | $55.18 | $52.57 | $53.10 | $51.37 | 952,504 |
| 2020-05-18 | $53.63 | $54.99 | $52.39 | $53.68 | $51.94 | 1,638,364 |
| 2020-05-15 | $45.49 | $51.22 | $44.96 | $50.58 | $48.72 | 2,379,741 |
| 2020-05-14 | $43.70 | $45.98 | $42.78 | $45.96 | $44.27 | 1,432,314 |
| 2020-05-13 | $46.35 | $46.77 | $44.16 | $45.16 | $43.50 | 938,767 |
| 2020-05-12 | $50.36 | $50.89 | $46.73 | $46.73 | $45.01 | 775,408 |
| 2020-05-11 | $49.02 | $50.64 | $47.07 | $50.14 | $48.29 | 1,152,368 |
| 2020-05-08 | $47.15 | $50.38 | $46.32 | $50.04 | $48.20 | 1,281,574 |
| 2020-05-07 | $46.06 | $46.96 | $45.22 | $45.68 | $44.00 | 596,570 |
| 2020-05-06 | $46.14 | $46.22 | $44.92 | $45.10 | $43.44 | 651,155 |
| 2020-05-05 | $45.30 | $47.11 | $45.00 | $45.59 | $43.91 | 881,492 |
| 2020-05-04 | $43.78 | $45.81 | $42.84 | $44.09 | $42.47 | 801,903 |
| 2020-05-01 | $46.47 | $46.48 | $43.09 | $44.16 | $42.53 | 950,197 |
| 2020-04-30 | $48.75 | $49.28 | $47.10 | $47.72 | $45.96 | 1,343,491 |
| 2020-04-29 | $47.92 | $50.29 | $47.48 | $48.72 | $46.93 | 1,370,834 |
| 2020-04-28 | $47.37 | $48.12 | $45.19 | $46.38 | $44.67 | 839,920 |
| 2020-04-27 | $43.77 | $46.48 | $43.42 | $46.06 | $44.36 | 1,045,889 |
| 2020-04-24 | $43.32 | $44.51 | $41.19 | $43.23 | $41.64 | 1,418,497 |
| 2020-04-23 | $38.65 | $43.47 | $37.92 | $42.18 | $40.63 | 3,076,477 |
| 2020-04-22 | $37.26 | $38.29 | $36.54 | $37.96 | $36.56 | 628,146 |
| 2020-04-21 | $37.00 | $37.46 | $36.23 | $37.16 | $35.79 | 603,121 |
| 2020-04-20 | $37.78 | $38.87 | $36.85 | $37.88 | $36.49 | 836,361 |
| 2020-04-17 | $37.49 | $39.09 | $36.78 | $38.86 | $37.43 | 858,365 |
| 2020-04-16 | $35.53 | $35.82 | $34.09 | $35.71 | $34.40 | 674,379 |
| 2020-04-15 | $35.86 | $36.33 | $34.41 | $35.52 | $34.21 | 667,646 |
| 2020-04-14 | $36.35 | $38.46 | $35.91 | $37.97 | $36.57 | 1,004,686 |
| 2020-04-13 | $37.90 | $38.01 | $34.72 | $35.35 | $34.05 | 636,927 |
| 2020-04-09 | $35.23 | $39.48 | $34.50 | $38.24 | $36.83 | 1,826,535 |
| 2020-04-08 | $30.65 | $35.34 | $30.07 | $34.37 | $33.11 | 1,118,447 |
| 2020-04-07 | $31.51 | $33.00 | $30.11 | $30.29 | $29.18 | 1,532,130 |
| 2020-04-06 | $28.24 | $30.12 | $28.23 | $29.34 | $28.26 | 1,530,775 |
| 2020-04-03 | $29.29 | $29.92 | $25.61 | $26.71 | $25.73 | 1,147,319 |
| 2020-04-02 | $30.15 | $31.52 | $28.81 | $29.55 | $28.46 | 1,376,727 |
| 2020-04-01 | $33.52 | $34.11 | $30.99 | $31.26 | $30.11 | 1,969,919 |
| 2020-03-31 | $35.48 | $35.87 | $33.69 | $35.37 | $34.07 | 1,109,312 |
| 2020-03-30 | $35.63 | $36.31 | $34.96 | $35.94 | $34.62 | 766,740 |
| 2020-03-27 | $35.66 | $37.17 | $34.27 | $35.63 | $34.32 | 864,948 |
| 2020-03-26 | $35.80 | $38.38 | $35.59 | $37.50 | $36.12 | 1,062,083 |
| 2020-03-25 | $31.89 | $37.33 | $30.83 | $35.15 | $33.86 | 1,583,036 |
| 2020-03-24 | $29.11 | $31.55 | $28.11 | $31.14 | $29.99 | 1,714,339 |
| 2020-03-23 | $27.28 | $28.57 | $25.22 | $26.95 | $25.96 | 1,578,678 |
| 2020-03-20 | $32.00 | $33.06 | $27.18 | $27.42 | $26.41 | 1,944,625 |
| 2020-03-19 | $27.98 | $32.22 | $26.18 | $31.28 | $30.13 | 1,512,271 |
| 2020-03-18 | $27.79 | $30.14 | $26.37 | $28.20 | $27.16 | 1,440,402 |
| 2020-03-17 | $33.74 | $33.75 | $29.35 | $30.00 | $28.90 | 1,522,717 |
| 2020-03-16 | $36.22 | $38.31 | $32.52 | $32.90 | $31.69 | 1,086,119 |
| 2020-03-13 | $39.15 | $41.68 | $36.01 | $41.61 | $40.08 | 1,052,319 |
| 2020-03-12 | $37.95 | $38.37 | $35.17 | $36.67 | $35.32 | 965,341 |
| 2020-03-11 | $42.98 | $44.09 | $41.23 | $41.76 | $40.22 | 764,678 |
| 2020-03-10 | $43.92 | $44.71 | $40.96 | $44.51 | $42.87 | 1,256,269 |
| 2020-03-09 | $43.75 | $45.44 | $42.01 | $42.10 | $40.55 | 1,109,064 |
| 2020-03-06 | $48.01 | $50.00 | $47.82 | $48.82 | $47.02 | 1,075,900 |
| 2020-03-05 | $53.38 | $53.41 | $49.45 | $49.79 | $47.96 | 1,017,694 |
| 2020-03-04 | $54.51 | $55.13 | $52.99 | $55.06 | $53.03 | 559,365 |
| 2020-03-03 | $55.31 | $56.27 | $52.52 | $53.67 | $51.69 | 1,212,606 |
| 2020-03-02 | $53.39 | $54.16 | $52.41 | $54.03 | $52.04 | 988,733 |
| 2020-02-28 | $51.74 | $53.87 | $51.15 | $53.20 | $51.24 | 997,515 |
| 2020-02-27 | $56.55 | $57.49 | $54.26 | $54.28 | $52.28 | 718,799 |
| 2020-02-26 | $59.12 | $59.75 | $58.06 | $58.13 | $55.99 | 765,248 |
| 2020-02-25 | $60.71 | $60.75 | $58.40 | $58.71 | $56.55 | 725,037 |
| 2020-02-24 | $61.25 | $61.65 | $60.34 | $60.63 | $58.40 | 691,021 |
| 2020-02-21 | $65.37 | $65.37 | $63.70 | $63.71 | $61.12 | 465,691 |
| 2020-02-20 | $64.73 | $65.86 | $64.73 | $65.76 | $63.09 | 563,313 |
| 2020-02-19 | $65.00 | $65.08 | $64.54 | $64.77 | $62.14 | 440,129 |
| 2020-02-18 | $65.35 | $65.35 | $64.50 | $64.91 | $62.27 | 395,144 |
| 2020-02-14 | $64.92 | $65.18 | $64.52 | $64.93 | $62.29 | 330,388 |
| 2020-02-13 | $65.00 | $65.31 | $64.52 | $64.72 | $62.09 | 503,548 |
| 2020-02-12 | $65.00 | $66.32 | $64.85 | $65.49 | $62.83 | 607,291 |
| 2020-02-11 | $63.48 | $64.21 | $63.23 | $63.98 | $61.38 | 832,250 |
| 2020-02-10 | $61.40 | $63.03 | $61.11 | $63.01 | $60.45 | 499,528 |
| 2020-02-07 | $61.93 | $62.37 | $61.08 | $61.56 | $59.06 | 615,555 |
| 2020-02-06 | $63.09 | $63.42 | $62.06 | $62.44 | $59.90 | 582,102 |
| 2020-02-05 | $62.04 | $63.05 | $61.99 | $62.93 | $60.38 | 421,305 |
| 2020-02-04 | $63.26 | $63.35 | $61.16 | $61.21 | $58.72 | 965,780 |
| 2020-02-03 | $63.33 | $64.25 | $61.94 | $62.24 | $59.71 | 745,570 |
| 2020-01-31 | $63.03 | $64.89 | $62.39 | $62.85 | $60.30 | 1,291,226 |
| 2020-01-30 | $64.26 | $64.83 | $61.78 | $62.93 | $60.38 | 1,425,993 |
| 2020-01-29 | $62.90 | $63.36 | $62.33 | $62.94 | $60.38 | 793,719 |
| 2020-01-28 | $61.56 | $62.76 | $61.55 | $62.64 | $60.10 | 453,715 |
| 2020-01-27 | $61.00 | $61.66 | $60.50 | $61.28 | $58.79 | 1,081,074 |
| 2020-01-24 | $62.82 | $63.36 | $61.84 | $62.44 | $59.90 | 710,487 |
| 2020-01-23 | $60.60 | $62.92 | $60.55 | $62.81 | $60.26 | 1,161,351 |
| 2020-01-22 | $58.92 | $60.19 | $58.41 | $60.08 | $57.64 | 866,703 |
| 2020-01-21 | $58.61 | $59.16 | $58.50 | $58.82 | $56.43 | 417,369 |
| 2020-01-17 | $59.50 | $59.53 | $58.73 | $58.75 | $56.36 | 414,083 |
| 2020-01-16 | $60.00 | $60.59 | $59.07 | $59.29 | $56.88 | 478,396 |
| 2020-01-15 | $58.96 | $59.54 | $58.93 | $59.34 | $56.93 | 411,750 |
| 2020-01-14 | $58.00 | $59.53 | $57.94 | $59.10 | $56.70 | 467,918 |
| 2020-01-13 | $56.81 | $58.09 | $56.65 | $58.08 | $55.72 | 653,791 |
| 2020-01-10 | $57.83 | $57.92 | $56.64 | $56.81 | $54.50 | 523,662 |
| 2020-01-09 | $58.07 | $58.09 | $57.49 | $57.73 | $55.39 | 361,367 |
| 2020-01-08 | $57.26 | $58.07 | $57.26 | $57.77 | $55.42 | 369,475 |
| 2020-01-07 | $57.86 | $58.43 | $57.20 | $57.29 | $54.96 | 617,414 |
| 2020-01-06 | $58.37 | $58.81 | $57.62 | $58.16 | $55.80 | 790,101 |
| 2020-01-03 | $59.10 | $59.26 | $58.59 | $59.00 | $56.60 | 400,539 |
| 2020-01-02 | $60.47 | $60.66 | $59.38 | $60.00 | $57.56 | 547,974 |
| 2019-12-31 | $59.93 | $60.50 | $59.93 | $59.98 | $57.54 | 541,680 |
| 2019-12-30 | $60.85 | $60.85 | $60.05 | $60.11 | $57.67 | 351,674 |
| 2019-12-27 | $61.08 | $61.16 | $60.59 | $60.78 | $58.31 | 240,517 |
| 2019-12-26 | $61.32 | $61.72 | $60.49 | $60.70 | $58.24 | 220,727 |
| 2019-12-24 | $61.76 | $61.76 | $61.04 | $61.27 | $58.78 | 314,009 |
| 2019-12-23 | $61.58 | $61.78 | $60.89 | $61.51 | $59.01 | 448,598 |
| 2019-12-20 | $60.89 | $61.81 | $60.88 | $61.57 | $59.07 | 2,279,667 |
| 2019-12-19 | $59.50 | $60.75 | $59.25 | $60.45 | $58.00 | 1,937,990 |
| 2019-12-18 | $59.80 | $60.02 | $59.50 | $59.53 | $57.11 | 1,152,377 |
| 2019-12-17 | $60.00 | $60.19 | $59.58 | $59.66 | $57.24 | 825,164 |
| 2019-12-16 | $60.26 | $60.54 | $59.90 | $60.09 | $57.65 | 721,481 |
| 2019-12-13 | $60.78 | $61.15 | $59.63 | $59.70 | $57.28 | 521,786 |
| 2019-12-12 | $59.35 | $60.95 | $58.87 | $60.84 | $58.37 | 724,704 |
| 2019-12-11 | $59.86 | $59.92 | $58.69 | $59.28 | $56.87 | 635,219 |
| 2019-12-10 | $59.16 | $59.47 | $58.17 | $59.42 | $57.01 | 674,363 |
| 2019-12-09 | $59.45 | $59.68 | $58.94 | $59.22 | $56.82 | 775,380 |
| 2019-12-06 | $59.81 | $60.32 | $59.53 | $59.78 | $57.35 | 705,526 |
| 2019-12-05 | $58.79 | $59.16 | $58.18 | $58.94 | $56.55 | 761,791 |
| 2019-12-04 | $58.15 | $59.42 | $58.15 | $58.65 | $56.27 | 752,198 |
| 2019-12-03 | $57.33 | $57.92 | $56.80 | $57.85 | $55.50 | 598,467 |
| 2019-12-02 | $58.92 | $59.43 | $58.02 | $58.10 | $55.74 | 697,210 |
| 2019-11-29 | $59.23 | $59.37 | $58.69 | $58.77 | $56.38 | 303,920 |
| 2019-11-27 | $59.57 | $59.58 | $59.06 | $59.34 | $56.93 | 509,539 |
| 2019-11-26 | $59.31 | $59.68 | $58.74 | $59.19 | $56.79 | 657,975 |
| 2019-11-25 | $58.34 | $59.73 | $58.23 | $59.36 | $56.95 | 1,111,666 |
| 2019-11-22 | $58.05 | $58.21 | $57.64 | $57.67 | $55.33 | 667,438 |
| 2019-11-21 | $57.46 | $57.85 | $56.97 | $57.73 | $55.39 | 1,130,124 |
| 2019-11-20 | $57.76 | $58.34 | $57.14 | $57.35 | $55.02 | 1,111,169 |
| 2019-11-19 | $58.98 | $59.24 | $57.94 | $58.16 | $55.80 | 680,653 |
| 2019-11-18 | $58.79 | $58.94 | $57.99 | $58.90 | $56.51 | 738,359 |
| 2019-11-15 | $59.37 | $59.87 | $58.87 | $59.24 | $56.60 | 1,455,986 |
| 2019-11-14 | $59.05 | $59.76 | $58.67 | $58.92 | $56.30 | 794,011 |
| 2019-11-13 | $59.53 | $60.06 | $59.23 | $59.28 | $56.64 | 615,101 |
| 2019-11-12 | $60.50 | $60.80 | $59.88 | $59.90 | $57.23 | 825,348 |
| 2019-11-11 | $60.42 | $60.97 | $60.18 | $60.44 | $57.75 | 427,356 |
| 2019-11-08 | $60.66 | $61.35 | $60.63 | $60.84 | $58.13 | 510,274 |
| 2019-11-07 | $61.36 | $62.23 | $60.68 | $60.91 | $58.20 | 766,252 |
| 2019-11-06 | $60.50 | $61.02 | $60.18 | $60.72 | $58.02 | 942,884 |
| 2019-11-05 | $60.34 | $62.00 | $60.09 | $60.48 | $57.79 | 1,083,346 |
| 2019-11-04 | $59.50 | $60.56 | $58.75 | $60.00 | $57.33 | 1,599,325 |
| 2019-11-01 | $58.66 | $58.97 | $58.17 | $58.80 | $56.18 | 995,508 |
| 2019-10-31 | $58.77 | $59.11 | $57.68 | $58.24 | $55.65 | 1,292,700 |
| 2019-10-30 | $59.57 | $59.57 | $58.52 | $59.02 | $56.39 | 864,692 |
| 2019-10-29 | $59.70 | $59.97 | $59.32 | $59.51 | $56.86 | 1,149,912 |
| 2019-10-28 | $59.25 | $60.62 | $59.21 | $60.07 | $57.40 | 1,100,451 |
| 2019-10-25 | $58.44 | $60.15 | $58.40 | $58.86 | $56.24 | 2,025,681 |
| 2019-10-24 | $58.38 | $59.17 | $55.86 | $58.40 | $55.80 | 1,529,600 |
| 2019-10-23 | $56.53 | $57.64 | $55.56 | $57.54 | $54.98 | 1,361,827 |
| 2019-10-22 | $55.37 | $56.92 | $55.13 | $56.62 | $54.10 | 1,324,233 |
| 2019-10-21 | $55.34 | $55.92 | $54.68 | $54.73 | $52.29 | 969,123 |
| 2019-10-18 | $53.65 | $55.06 | $53.38 | $54.78 | $52.34 | 1,030,679 |
| 2019-10-17 | $54.24 | $54.48 | $53.42 | $53.74 | $51.35 | 1,434,451 |
| 2019-10-16 | $54.68 | $55.48 | $54.66 | $55.44 | $52.97 | 728,808 |
| 2019-10-15 | $53.78 | $55.09 | $53.40 | $55.00 | $52.55 | 756,140 |
| 2019-10-14 | $53.17 | $53.93 | $52.69 | $53.66 | $51.27 | 487,497 |
| 2019-10-11 | $52.64 | $53.79 | $52.64 | $53.42 | $51.04 | 691,972 |
| 2019-10-10 | $51.61 | $52.50 | $51.36 | $51.80 | $49.50 | 388,452 |
| 2019-10-09 | $51.16 | $51.60 | $50.88 | $51.27 | $48.99 | 520,465 |
| 2019-10-08 | $50.69 | $51.23 | $50.28 | $50.60 | $48.35 | 542,023 |
| 2019-10-07 | $51.34 | $51.65 | $50.71 | $51.18 | $48.90 | 402,593 |
| 2019-10-04 | $50.89 | $51.48 | $50.67 | $51.45 | $49.16 | 337,088 |
| 2019-10-03 | $50.16 | $50.90 | $49.36 | $50.83 | $48.57 | 641,932 |
| 2019-10-02 | $51.12 | $51.19 | $50.00 | $50.38 | $48.14 | 654,405 |
| 2019-10-01 | $52.42 | $53.25 | $51.37 | $51.50 | $49.21 | 396,274 |
| 2019-09-30 | $51.85 | $52.84 | $51.78 | $52.12 | $49.80 | 521,218 |
| 2019-09-27 | $51.86 | $52.32 | $51.50 | $51.74 | $49.44 | 535,506 |
| 2019-09-26 | $52.11 | $52.34 | $51.50 | $51.62 | $49.32 | 571,117 |
| 2019-09-25 | $50.91 | $52.32 | $50.91 | $52.16 | $49.84 | 788,451 |
| 2019-09-24 | $52.26 | $52.61 | $50.92 | $51.00 | $48.73 | 797,093 |
| 2019-09-23 | $51.90 | $52.72 | $51.74 | $52.02 | $49.71 | 889,434 |
| 2019-09-20 | $53.75 | $54.18 | $52.30 | $52.31 | $49.98 | 1,573,686 |
| 2019-09-19 | $53.48 | $53.99 | $53.24 | $53.52 | $51.14 | 939,409 |
| 2019-09-18 | $53.74 | $53.98 | $52.95 | $53.34 | $50.97 | 787,687 |
| 2019-09-17 | $53.47 | $54.10 | $53.02 | $53.98 | $51.58 | 800,022 |
| 2019-09-16 | $53.25 | $54.06 | $52.92 | $53.80 | $51.41 | 851,286 |
| 2019-09-13 | $54.09 | $54.59 | $53.44 | $53.68 | $51.29 | 795,815 |
| 2019-09-12 | $54.52 | $54.75 | $52.69 | $53.83 | $51.43 | 1,129,177 |
| 2019-09-11 | $53.01 | $54.36 | $51.96 | $54.30 | $51.88 | 1,014,478 |
| 2019-09-10 | $51.59 | $53.14 | $51.02 | $53.04 | $50.68 | 1,577,993 |
| 2019-09-09 | $50.02 | $51.68 | $49.58 | $51.65 | $49.35 | 1,111,954 |
| 2019-09-06 | $49.39 | $50.09 | $48.77 | $49.46 | $47.26 | 814,998 |
| 2019-09-05 | $48.03 | $50.05 | $47.94 | $49.38 | $47.18 | 1,459,548 |
| 2019-09-04 | $47.69 | $48.24 | $47.02 | $47.14 | $45.04 | 1,332,305 |
| 2019-09-03 | $46.21 | $46.21 | $44.70 | $45.17 | $43.16 | 725,455 |
| 2019-08-30 | $46.62 | $47.62 | $46.46 | $46.60 | $44.53 | 951,531 |
| 2019-08-29 | $44.85 | $46.32 | $44.78 | $46.14 | $44.09 | 1,007,649 |
| 2019-08-28 | $42.77 | $44.29 | $42.57 | $44.21 | $42.24 | 745,246 |
| 2019-08-27 | $44.27 | $44.29 | $42.86 | $43.02 | $41.11 | 741,191 |
| 2019-08-26 | $44.88 | $45.27 | $43.67 | $43.76 | $41.81 | 917,696 |
| 2019-08-23 | $45.98 | $46.06 | $44.00 | $44.16 | $42.20 | 931,481 |
| 2019-08-22 | $45.85 | $46.60 | $45.20 | $46.52 | $44.45 | 843,258 |
| 2019-08-21 | $45.61 | $46.19 | $45.60 | $45.73 | $43.70 | 935,526 |
| 2019-08-20 | $44.84 | $45.30 | $43.71 | $45.06 | $43.06 | 1,000,939 |
| 2019-08-19 | $44.80 | $45.32 | $44.60 | $45.14 | $43.13 | 848,172 |
| 2019-08-16 | $43.40 | $44.30 | $42.97 | $44.13 | $41.97 | 1,345,120 |
| 2019-08-15 | $44.32 | $44.32 | $42.97 | $43.06 | $40.95 | 1,166,185 |
| 2019-08-14 | $45.58 | $45.62 | $44.11 | $44.30 | $42.13 | 1,210,615 |
| 2019-08-13 | $46.47 | $48.25 | $46.15 | $46.66 | $44.38 | 803,120 |
| 2019-08-12 | $47.76 | $47.87 | $46.48 | $46.52 | $44.24 | 589,400 |
| 2019-08-09 | $47.91 | $48.40 | $47.55 | $47.99 | $45.64 | 958,149 |
| 2019-08-08 | $47.29 | $48.46 | $46.92 | $48.28 | $45.92 | 1,060,071 |
| 2019-08-07 | $45.51 | $47.03 | $45.08 | $46.96 | $44.66 | 914,196 |
| 2019-08-06 | $45.77 | $46.25 | $45.43 | $46.21 | $43.95 | 1,064,749 |
| 2019-08-05 | $46.44 | $46.65 | $45.26 | $45.46 | $43.24 | 1,622,168 |
| 2019-08-02 | $48.01 | $48.31 | $47.12 | $47.43 | $45.11 | 1,348,537 |
| 2019-08-01 | $49.02 | $49.32 | $47.81 | $48.47 | $46.10 | 2,830,190 |
| 2019-07-31 | $48.31 | $49.43 | $48.06 | $49.16 | $46.76 | 2,207,726 |
| 2019-07-30 | $47.54 | $48.36 | $46.83 | $48.34 | $45.98 | 956,850 |
| 2019-07-29 | $47.66 | $48.06 | $47.26 | $47.76 | $45.42 | 1,483,007 |
| 2019-07-26 | $47.13 | $48.35 | $46.78 | $47.86 | $45.52 | 1,743,143 |
| 2019-07-25 | $47.82 | $49.90 | $46.23 | $46.68 | $44.40 | 3,808,035 |
| 2019-07-24 | $45.44 | $46.97 | $45.28 | $46.81 | $44.52 | 1,998,315 |
| 2019-07-23 | $43.73 | $45.79 | $43.63 | $45.54 | $43.31 | 1,887,310 |
| 2019-07-22 | $43.55 | $44.13 | $42.94 | $43.40 | $41.28 | 2,705,165 |
| 2019-07-19 | $47.04 | $47.74 | $45.66 | $45.72 | $43.48 | 1,936,494 |
| 2019-07-18 | $46.66 | $47.01 | $46.29 | $46.73 | $44.44 | 877,210 |
| 2019-07-17 | $47.17 | $47.46 | $46.64 | $46.66 | $44.38 | 989,795 |
| 2019-07-16 | $46.22 | $47.72 | $46.21 | $47.56 | $45.23 | 915,063 |
| 2019-07-15 | $46.19 | $46.47 | $45.75 | $46.28 | $44.02 | 599,253 |
| 2019-07-12 | $44.78 | $46.19 | $44.53 | $46.14 | $43.88 | 921,689 |
| 2019-07-11 | $44.78 | $44.84 | $43.99 | $44.64 | $42.46 | 848,287 |
| 2019-07-10 | $44.56 | $44.76 | $43.94 | $44.73 | $42.54 | 880,193 |
| 2019-07-09 | $44.27 | $44.36 | $43.79 | $44.16 | $42.00 | 1,098,372 |
| 2019-07-08 | $44.96 | $45.32 | $44.13 | $44.55 | $42.37 | 1,240,643 |
| 2019-07-05 | $45.66 | $45.89 | $45.17 | $45.21 | $43.00 | 849,512 |
| 2019-07-03 | $45.66 | $46.03 | $45.35 | $45.97 | $43.72 | 303,706 |
| 2019-07-02 | $45.40 | $45.60 | $45.05 | $45.38 | $43.16 | 1,762,708 |
| 2019-07-01 | $45.37 | $46.36 | $44.88 | $45.48 | $43.26 | 1,260,673 |
| 2019-06-28 | $44.78 | $46.38 | $44.75 | $45.89 | $43.65 | 1,761,989 |
| 2019-06-27 | $44.40 | $45.32 | $43.78 | $44.39 | $42.22 | 2,046,525 |
| 2019-06-26 | $45.19 | $45.36 | $44.65 | $45.31 | $43.09 | 1,069,561 |
| 2019-06-25 | $45.62 | $46.04 | $44.83 | $45.15 | $42.94 | 2,323,624 |
| 2019-06-24 | $47.02 | $47.13 | $45.53 | $45.61 | $43.38 | 1,212,920 |
| 2019-06-21 | $47.12 | $47.30 | $46.66 | $47.05 | $44.75 | 1,263,206 |
| 2019-06-20 | $46.99 | $47.46 | $46.71 | $47.25 | $44.94 | 1,270,424 |
| 2019-06-19 | $46.01 | $46.36 | $45.78 | $46.25 | $43.99 | 805,652 |
| 2019-06-18 | $45.33 | $46.46 | $45.08 | $46.07 | $43.82 | 1,790,447 |
| 2019-06-17 | $45.14 | $45.41 | $44.49 | $44.99 | $42.79 | 856,030 |
| 2019-06-14 | $44.44 | $44.87 | $44.04 | $44.75 | $42.56 | 935,293 |
| 2019-06-13 | $44.19 | $45.14 | $44.12 | $44.59 | $42.41 | 1,100,141 |
| 2019-06-12 | $44.01 | $44.32 | $43.58 | $44.09 | $41.93 | 1,210,437 |
| 2019-06-11 | $43.69 | $44.16 | $43.49 | $43.94 | $41.79 | 1,364,714 |
| 2019-06-10 | $43.56 | $44.46 | $43.37 | $43.47 | $41.34 | 1,644,678 |
| 2019-06-07 | $42.87 | $43.53 | $42.65 | $43.25 | $41.13 | 1,954,971 |
| 2019-06-06 | $43.53 | $43.70 | $42.13 | $42.72 | $40.63 | 1,443,109 |
| 2019-06-05 | $43.46 | $43.79 | $42.18 | $43.67 | $41.53 | 1,039,421 |
| 2019-06-04 | $42.34 | $43.48 | $42.17 | $43.20 | $41.09 | 1,135,695 |
| 2019-06-03 | $41.17 | $42.29 | $41.02 | $41.70 | $39.66 | 1,083,791 |
| 2019-05-31 | $42.33 | $42.33 | $41.17 | $41.48 | $39.45 | 1,404,962 |
| 2019-05-30 | $42.40 | $43.10 | $42.13 | $42.65 | $40.56 | 1,226,529 |
| 2019-05-29 | $42.49 | $42.56 | $41.61 | $42.06 | $40.00 | 1,227,152 |
| 2019-05-28 | $43.23 | $43.86 | $42.20 | $42.68 | $40.59 | 1,542,078 |
| 2019-05-24 | $45.62 | $45.62 | $43.18 | $43.28 | $41.16 | 1,701,930 |
| 2019-05-23 | $46.49 | $46.49 | $45.09 | $45.54 | $43.31 | 1,247,232 |
| 2019-05-22 | $47.27 | $47.71 | $46.47 | $46.96 | $44.66 | 1,085,276 |
| 2019-05-21 | $46.82 | $47.66 | $46.71 | $47.66 | $45.33 | 674,924 |
| 2019-05-20 | $46.53 | $46.76 | $46.06 | $46.49 | $44.22 | 1,618,133 |
| 2019-05-17 | $48.25 | $48.34 | $46.96 | $47.06 | $44.56 | 1,565,079 |
| 2019-05-16 | $49.97 | $50.39 | $48.86 | $48.94 | $46.34 | 1,113,180 |
| 2019-05-15 | $49.65 | $49.96 | $49.09 | $49.55 | $46.91 | 1,086,740 |
| 2019-05-14 | $50.17 | $50.47 | $49.88 | $50.20 | $47.53 | 713,027 |
| 2019-05-13 | $49.99 | $50.33 | $49.09 | $50.06 | $47.40 | 1,694,833 |
| 2019-05-10 | $50.81 | $51.52 | $49.92 | $51.46 | $48.72 | 882,785 |
| 2019-05-09 | $49.95 | $51.25 | $49.55 | $51.19 | $48.47 | 967,404 |
| 2019-05-08 | $51.09 | $52.09 | $50.35 | $50.52 | $47.83 | 1,547,411 |
| 2019-05-07 | $52.77 | $52.90 | $50.97 | $51.25 | $48.52 | 1,678,576 |
| 2019-05-06 | $52.48 | $54.02 | $51.70 | $53.44 | $50.60 | 2,774,077 |
| 2019-05-03 | $51.96 | $52.89 | $51.52 | $52.78 | $49.97 | 822,891 |
| 2019-05-02 | $51.15 | $51.79 | $50.77 | $51.72 | $48.97 | 671,195 |
| 2019-05-01 | $51.20 | $51.74 | $51.00 | $51.06 | $48.34 | 881,706 |
| 2019-04-30 | $51.08 | $51.47 | $50.63 | $51.21 | $48.49 | 1,316,415 |
| 2019-04-29 | $50.60 | $51.64 | $50.39 | $50.79 | $48.09 | 1,169,056 |
| 2019-04-26 | $48.14 | $51.20 | $47.76 | $50.45 | $47.77 | 2,769,251 |
| 2019-04-25 | $49.01 | $51.51 | $48.50 | $48.50 | $45.92 | 4,494,983 |
| 2019-04-24 | $53.65 | $54.76 | $53.43 | $54.48 | $51.58 | 1,298,459 |
| 2019-04-23 | $52.50 | $53.59 | $52.14 | $53.43 | $50.59 | 1,412,002 |
| 2019-04-22 | $52.76 | $52.90 | $52.05 | $52.50 | $49.71 | 559,544 |
| 2019-04-18 | $53.53 | $53.58 | $52.82 | $53.20 | $50.37 | 812,055 |
| 2019-04-17 | $53.60 | $54.18 | $53.57 | $53.61 | $50.76 | 687,963 |
| 2019-04-16 | $53.36 | $53.98 | $53.03 | $53.61 | $50.76 | 544,273 |
| 2019-04-15 | $52.65 | $53.47 | $52.65 | $53.23 | $50.40 | 526,421 |
| 2019-04-12 | $52.14 | $52.90 | $51.90 | $52.78 | $49.97 | 822,789 |
| 2019-04-11 | $52.12 | $52.42 | $51.67 | $51.77 | $49.02 | 1,048,020 |
| 2019-04-10 | $51.32 | $52.27 | $51.02 | $52.08 | $49.31 | 690,364 |
| 2019-04-09 | $52.02 | $52.15 | $51.01 | $51.16 | $48.44 | 282,346 |
| 2019-04-08 | $52.43 | $52.80 | $52.10 | $52.30 | $49.52 | 569,411 |
| 2019-04-05 | $51.90 | $52.41 | $51.61 | $52.32 | $49.54 | 315,394 |
| 2019-04-04 | $50.57 | $51.81 | $50.55 | $51.63 | $48.88 | 654,291 |
| 2019-04-03 | $51.11 | $51.19 | $50.51 | $50.65 | $47.96 | 615,555 |
| 2019-04-02 | $50.86 | $50.86 | $50.16 | $50.54 | $47.85 | 446,315 |
| 2019-04-01 | $50.63 | $51.18 | $50.40 | $50.93 | $48.22 | 466,201 |
| 2019-03-29 | $50.26 | $50.66 | $49.75 | $50.33 | $47.65 | 623,725 |
| 2019-03-28 | $49.55 | $50.34 | $49.49 | $49.99 | $47.33 | 501,761 |
| 2019-03-27 | $49.93 | $49.94 | $48.97 | $49.60 | $46.96 | 747,505 |
| 2019-03-26 | $49.98 | $50.68 | $49.29 | $49.85 | $47.20 | 555,410 |
| 2019-03-25 | $49.67 | $50.03 | $49.30 | $49.74 | $47.09 | 550,361 |
| 2019-03-22 | $51.47 | $51.47 | $49.71 | $49.73 | $47.08 | 855,998 |
| 2019-03-21 | $51.23 | $52.26 | $51.01 | $51.93 | $49.17 | 630,753 |
| 2019-03-20 | $52.46 | $52.75 | $50.86 | $51.40 | $48.67 | 776,420 |
| 2019-03-19 | $53.22 | $53.86 | $52.52 | $52.67 | $49.87 | 1,016,582 |
| 2019-03-18 | $52.65 | $52.99 | $52.42 | $52.94 | $50.12 | 689,551 |
| 2019-03-15 | $53.11 | $53.55 | $52.48 | $52.56 | $49.76 | 1,001,188 |
| 2019-03-14 | $52.77 | $53.46 | $52.66 | $52.96 | $50.14 | 1,282,968 |
| 2019-03-13 | $53.02 | $53.77 | $52.78 | $53.02 | $50.20 | 985,090 |
| 2019-03-12 | $52.53 | $53.25 | $52.21 | $52.91 | $50.10 | 520,181 |
| 2019-03-11 | $52.00 | $52.45 | $51.62 | $52.37 | $49.58 | 471,343 |
| 2019-03-08 | $51.49 | $51.89 | $50.99 | $51.83 | $49.07 | 533,512 |
| 2019-03-07 | $52.65 | $52.87 | $51.37 | $52.09 | $49.32 | 747,544 |
| 2019-03-06 | $53.00 | $53.25 | $52.65 | $52.91 | $50.10 | 780,379 |
| 2019-03-05 | $52.92 | $53.08 | $52.32 | $52.72 | $49.92 | 662,034 |
| 2019-03-04 | $53.75 | $54.33 | $52.69 | $52.82 | $50.01 | 797,308 |
| 2019-03-01 | $53.00 | $53.83 | $52.66 | $53.60 | $50.75 | 688,400 |
| 2019-02-28 | $52.35 | $52.86 | $51.99 | $52.74 | $49.93 | 612,662 |
| 2019-02-27 | $52.80 | $52.99 | $52.09 | $52.38 | $49.59 | 700,953 |
| 2019-02-26 | $53.39 | $53.82 | $52.82 | $52.83 | $50.02 | 1,007,238 |
| 2019-02-25 | $54.80 | $55.35 | $53.32 | $53.77 | $50.91 | 1,106,310 |
| 2019-02-22 | $52.13 | $53.05 | $52.04 | $53.04 | $50.02 | 704,129 |
| 2019-02-21 | $52.30 | $53.21 | $51.90 | $52.10 | $49.14 | 601,450 |
| 2019-02-20 | $51.95 | $52.64 | $51.86 | $52.29 | $49.32 | 1,158,232 |
| 2019-02-19 | $51.53 | $52.27 | $50.95 | $51.90 | $48.95 | 1,072,710 |
| 2019-02-15 | $50.43 | $51.65 | $49.80 | $51.43 | $48.50 | 1,539,436 |
| 2019-02-14 | $48.83 | $50.38 | $48.63 | $50.03 | $47.18 | 1,249,948 |
| 2019-02-13 | $48.69 | $49.38 | $48.54 | $49.04 | $46.25 | 1,069,180 |
| 2019-02-12 | $48.66 | $49.13 | $48.17 | $48.67 | $45.90 | 1,405,609 |
| 2019-02-11 | $49.29 | $49.53 | $47.80 | $48.28 | $45.53 | 1,406,089 |
| 2019-02-08 | $49.18 | $49.53 | $48.29 | $49.10 | $46.31 | 1,043,062 |
| 2019-02-07 | $48.99 | $49.69 | $48.84 | $49.32 | $46.51 | 1,202,460 |
| 2019-02-06 | $49.70 | $50.30 | $49.25 | $49.27 | $46.47 | 1,082,502 |
| 2019-02-05 | $50.17 | $50.80 | $48.93 | $49.82 | $46.99 | 1,393,293 |
| 2019-02-04 | $48.39 | $50.13 | $48.39 | $50.01 | $47.17 | 2,117,160 |
| 2019-02-01 | $49.84 | $50.18 | $47.32 | $48.26 | $45.52 | 2,038,954 |
| 2019-01-31 | $50.52 | $50.88 | $49.00 | $50.32 | $47.46 | 2,301,828 |
| 2019-01-30 | $49.41 | $51.44 | $48.89 | $50.71 | $47.83 | 1,487,196 |
| 2019-01-29 | $49.82 | $50.02 | $49.01 | $49.34 | $46.53 | 835,820 |
| 2019-01-28 | $49.70 | $50.41 | $49.56 | $49.97 | $47.13 | 862,651 |
| 2019-01-25 | $49.73 | $50.31 | $49.28 | $49.93 | $47.09 | 1,044,761 |
| 2019-01-24 | $48.53 | $49.86 | $48.53 | $49.11 | $46.32 | 877,226 |
| 2019-01-23 | $49.11 | $49.37 | $48.10 | $48.54 | $45.78 | 886,566 |
| 2019-01-22 | $50.21 | $50.26 | $48.79 | $48.99 | $46.20 | 922,947 |
| 2019-01-18 | $50.35 | $51.33 | $50.00 | $50.34 | $47.48 | 1,065,722 |
| 2019-01-17 | $48.72 | $50.30 | $48.72 | $49.77 | $46.94 | 569,054 |
| 2019-01-16 | $48.97 | $49.87 | $48.71 | $49.12 | $46.33 | 723,983 |
| 2019-01-15 | $48.91 | $49.04 | $48.26 | $48.78 | $46.01 | 857,522 |
| 2019-01-14 | $48.43 | $49.45 | $48.28 | $48.87 | $46.09 | 856,852 |
| 2019-01-11 | $48.87 | $48.94 | $48.06 | $48.81 | $46.03 | 583,898 |
| 2019-01-10 | $48.57 | $49.11 | $48.17 | $49.04 | $46.25 | 447,714 |
| 2019-01-09 | $48.03 | $49.37 | $48.00 | $49.01 | $46.22 | 790,809 |
| 2019-01-08 | $47.11 | $48.11 | $46.50 | $47.92 | $45.19 | 759,056 |
| 2019-01-07 | $46.95 | $47.50 | $46.34 | $46.80 | $44.14 | 665,721 |
| 2019-01-04 | $45.53 | $46.96 | $45.53 | $46.64 | $43.99 | 910,788 |
| 2019-01-03 | $46.52 | $46.64 | $44.89 | $45.00 | $42.44 | 855,717 |
| 2019-01-02 | $45.86 | $47.40 | $45.57 | $46.75 | $44.09 | 664,759 |
| 2018-12-31 | $46.48 | $47.09 | $46.15 | $46.45 | $43.81 | 814,323 |
| 2018-12-28 | $46.01 | $48.04 | $45.65 | $46.15 | $43.53 | 781,878 |
| 2018-12-27 | $44.40 | $45.88 | $44.15 | $45.86 | $43.25 | 1,589,284 |
| 2018-12-26 | $42.66 | $44.96 | $42.49 | $44.94 | $42.38 | 713,725 |
| 2018-12-24 | $42.78 | $43.62 | $41.92 | $42.61 | $40.19 | 427,313 |
| 2018-12-21 | $45.88 | $45.98 | $42.88 | $43.18 | $40.72 | 2,349,607 |
| 2018-12-20 | $45.04 | $46.58 | $44.90 | $45.85 | $43.24 | 1,215,282 |
| 2018-12-19 | $45.01 | $46.52 | $44.86 | $45.10 | $42.53 | 1,440,732 |
| 2018-12-18 | $45.75 | $46.52 | $44.95 | $45.08 | $42.52 | 1,429,056 |
| 2018-12-17 | $46.35 | $46.87 | $45.21 | $45.49 | $42.90 | 1,516,933 |
| 2018-12-14 | $46.81 | $47.54 | $46.32 | $46.58 | $43.93 | 844,866 |
| 2018-12-13 | $49.97 | $50.24 | $47.07 | $47.17 | $44.49 | 1,081,049 |
| 2018-12-12 | $49.87 | $51.31 | $49.87 | $49.99 | $47.15 | 1,323,647 |
| 2018-12-11 | $49.40 | $50.22 | $48.85 | $49.15 | $46.35 | 867,361 |
| 2018-12-10 | $49.73 | $50.01 | $48.48 | $48.52 | $45.76 | 1,020,183 |
| 2018-12-07 | $50.63 | $51.78 | $49.09 | $49.57 | $46.75 | 1,039,064 |
| 2018-12-06 | $50.86 | $51.90 | $50.21 | $51.13 | $48.22 | 1,164,263 |
| 2018-12-04 | $54.66 | $54.66 | $51.33 | $51.65 | $48.71 | 1,117,957 |
| 2018-12-03 | $54.33 | $55.52 | $54.26 | $54.61 | $51.50 | 1,052,162 |
| 2018-11-30 | $52.56 | $53.40 | $52.27 | $53.04 | $50.02 | 908,079 |
| 2018-11-29 | $53.20 | $53.74 | $52.30 | $52.58 | $49.59 | 539,152 |
| 2018-11-28 | $52.45 | $53.43 | $51.75 | $53.43 | $50.39 | 1,060,449 |
| 2018-11-27 | $53.73 | $54.56 | $51.78 | $52.13 | $49.16 | 900,735 |
| 2018-11-26 | $53.81 | $55.27 | $53.81 | $54.91 | $51.79 | 863,074 |
| 2018-11-23 | $52.37 | $53.66 | $52.19 | $53.18 | $50.16 | 215,741 |
| 2018-11-21 | $51.25 | $53.13 | $51.11 | $52.64 | $49.65 | 656,279 |
| 2018-11-20 | $51.15 | $52.27 | $50.68 | $51.07 | $48.17 | 620,962 |
| 2018-11-19 | $52.96 | $53.22 | $51.77 | $52.03 | $49.07 | 580,499 |
| 2018-11-16 | $53.34 | $53.83 | $52.85 | $53.32 | $50.09 | 518,123 |
| 2018-11-15 | $52.03 | $54.30 | $51.95 | $53.88 | $50.61 | 911,909 |
| 2018-11-14 | $53.20 | $53.82 | $52.09 | $52.67 | $49.47 | 511,285 |
| 2018-11-13 | $52.58 | $53.69 | $52.42 | $52.63 | $49.44 | 449,632 |
| 2018-11-12 | $52.27 | $52.96 | $51.91 | $52.14 | $48.98 | 566,768 |
| 2018-11-09 | $54.06 | $54.14 | $52.03 | $52.30 | $49.13 | 829,416 |
| 2018-11-08 | $53.98 | $54.80 | $53.58 | $54.10 | $50.82 | 963,114 |
| 2018-11-07 | $53.77 | $54.17 | $52.83 | $54.15 | $50.86 | 745,794 |
| 2018-11-06 | $52.80 | $53.76 | $52.80 | $53.45 | $50.21 | 573,726 |
| 2018-11-05 | $53.42 | $53.85 | $52.41 | $53.04 | $49.82 | 786,213 |
| 2018-11-02 | $53.59 | $54.54 | $52.92 | $53.28 | $50.05 | 690,860 |
| 2018-11-01 | $52.30 | $53.69 | $51.61 | $53.40 | $50.16 | 906,385 |
| 2018-10-31 | $52.02 | $52.82 | $51.24 | $51.99 | $48.84 | 1,300,594 |
| 2018-10-30 | $49.22 | $51.55 | $48.90 | $51.22 | $48.11 | 2,018,870 |
| 2018-10-29 | $50.97 | $51.67 | $48.36 | $48.91 | $45.94 | 1,507,575 |
| 2018-10-26 | $52.16 | $52.68 | $50.02 | $50.63 | $47.56 | 2,207,833 |
| 2018-10-25 | $56.00 | $57.52 | $52.53 | $53.02 | $49.80 | 3,308,023 |
| 2018-10-24 | $57.77 | $58.06 | $55.95 | $56.02 | $52.62 | 1,424,754 |
| 2018-10-23 | $56.67 | $58.13 | $55.55 | $57.76 | $54.26 | 1,039,508 |
| 2018-10-22 | $59.22 | $59.50 | $56.73 | $57.86 | $54.35 | 1,412,683 |
| 2018-10-19 | $59.59 | $60.23 | $58.69 | $58.97 | $55.39 | 917,121 |
| 2018-10-18 | $60.95 | $61.34 | $59.00 | $59.72 | $56.10 | 1,016,982 |
| 2018-10-17 | $61.87 | $62.32 | $61.11 | $61.24 | $57.52 | 931,695 |
| 2018-10-16 | $60.20 | $61.84 | $59.73 | $61.79 | $58.04 | 924,204 |
| 2018-10-15 | $59.33 | $60.46 | $59.33 | $59.92 | $56.28 | 480,969 |
| 2018-10-12 | $60.44 | $60.82 | $58.86 | $59.65 | $56.03 | 706,271 |
| 2018-10-11 | $59.17 | $60.41 | $59.17 | $59.38 | $55.78 | 891,632 |
| 2018-10-10 | $60.51 | $60.93 | $59.64 | $59.71 | $56.09 | 714,493 |
| 2018-10-09 | $62.80 | $62.80 | $60.73 | $60.76 | $57.07 | 722,634 |
| 2018-10-08 | $63.10 | $63.49 | $62.08 | $62.80 | $58.99 | 800,546 |
| 2018-10-05 | $64.47 | $64.69 | $63.03 | $63.30 | $59.46 | 480,423 |
| 2018-10-04 | $65.65 | $66.01 | $63.30 | $64.25 | $60.35 | 681,945 |
| 2018-10-03 | $65.81 | $66.22 | $65.38 | $65.91 | $61.91 | 418,943 |
| 2018-10-02 | $66.25 | $66.60 | $65.33 | $65.69 | $61.70 | 633,718 |
| 2018-10-01 | $67.47 | $67.92 | $66.17 | $66.60 | $62.56 | 773,840 |
| 2018-09-28 | $66.92 | $67.89 | $66.84 | $67.02 | $62.95 | 820,761 |
| 2018-09-27 | $66.94 | $67.64 | $66.68 | $66.87 | $62.81 | 551,230 |
| 2018-09-26 | $67.44 | $67.86 | $66.75 | $67.27 | $63.19 | 750,552 |
| 2018-09-25 | $67.15 | $68.09 | $66.44 | $67.44 | $63.35 | 1,178,217 |
| 2018-09-24 | $67.47 | $67.76 | $66.53 | $66.79 | $62.74 | 1,054,193 |
| 2018-09-21 | $67.93 | $68.42 | $67.59 | $67.64 | $63.54 | 975,492 |
| 2018-09-20 | $69.43 | $69.64 | $67.56 | $67.93 | $63.81 | 879,631 |
| 2018-09-19 | $69.16 | $69.82 | $69.02 | $69.22 | $65.02 | 521,839 |
| 2018-09-18 | $68.75 | $69.24 | $67.83 | $69.08 | $64.89 | 589,096 |
| 2018-09-17 | $68.59 | $69.18 | $68.36 | $68.44 | $64.29 | 528,895 |
| 2018-09-14 | $68.81 | $69.15 | $68.47 | $68.75 | $64.58 | 473,544 |
| 2018-09-13 | $68.44 | $69.30 | $68.39 | $68.77 | $64.60 | 578,396 |
| 2018-09-12 | $68.92 | $69.05 | $68.20 | $68.37 | $64.22 | 507,778 |
| 2018-09-11 | $68.48 | $69.03 | $67.85 | $68.75 | $64.58 | 865,567 |
| 2018-09-10 | $68.30 | $68.57 | $67.99 | $68.30 | $64.16 | 533,353 |
| 2018-09-07 | $67.51 | $68.55 | $67.51 | $68.31 | $64.17 | 1,150,426 |
| 2018-09-06 | $67.84 | $68.69 | $67.66 | $67.82 | $63.71 | 750,920 |
| 2018-09-05 | $66.24 | $68.02 | $66.24 | $67.84 | $63.72 | 679,644 |
| 2018-09-04 | $66.11 | $66.45 | $65.71 | $66.32 | $62.30 | 312,192 |
| 2018-08-31 | $65.86 | $66.55 | $65.63 | $66.42 | $62.39 | 709,014 |
| 2018-08-30 | $66.83 | $67.14 | $65.83 | $65.90 | $61.90 | 781,544 |
| 2018-08-29 | $67.23 | $67.23 | $66.12 | $67.04 | $62.97 | 433,513 |
| 2018-08-28 | $66.68 | $67.26 | $66.68 | $67.03 | $62.96 | 504,075 |
| 2018-08-27 | $65.69 | $66.73 | $65.69 | $66.55 | $62.51 | 477,054 |
| 2018-08-24 | $64.62 | $65.52 | $64.51 | $65.40 | $61.43 | 600,760 |
| 2018-08-23 | $65.46 | $65.71 | $64.28 | $64.43 | $60.52 | 614,374 |
| 2018-08-22 | $65.88 | $66.37 | $65.45 | $65.59 | $61.61 | 397,274 |
| 2018-08-21 | $64.89 | $66.34 | $64.85 | $66.10 | $62.09 | 485,966 |
| 2018-08-20 | $65.14 | $65.45 | $64.54 | $64.57 | $60.65 | 351,440 |
| 2018-08-17 | $63.67 | $65.09 | $63.41 | $64.91 | $60.79 | 737,201 |
| 2018-08-16 | $63.45 | $64.26 | $63.34 | $63.77 | $59.73 | 855,603 |
| 2018-08-15 | $63.31 | $63.42 | $62.48 | $63.02 | $59.02 | 515,341 |
| 2018-08-14 | $63.56 | $64.08 | $63.51 | $63.85 | $59.80 | 583,287 |
| 2018-08-13 | $63.05 | $63.86 | $62.42 | $63.16 | $59.15 | 828,430 |
| 2018-08-10 | $63.16 | $63.87 | $62.71 | $62.97 | $58.98 | 586,251 |
| 2018-08-09 | $63.35 | $64.10 | $63.29 | $63.70 | $59.66 | 551,733 |
| 2018-08-08 | $63.93 | $63.93 | $63.13 | $63.33 | $59.31 | 374,104 |
| 2018-08-07 | $63.74 | $64.03 | $63.45 | $63.87 | $59.82 | 512,968 |
| 2018-08-06 | $63.57 | $63.89 | $63.40 | $63.50 | $59.47 | 375,723 |
| 2018-08-03 | $63.75 | $64.51 | $63.40 | $63.62 | $59.58 | 357,132 |
| 2018-08-02 | $62.90 | $63.64 | $62.63 | $63.41 | $59.39 | 643,247 |
| 2018-08-01 | $64.26 | $64.47 | $62.74 | $63.25 | $59.24 | 656,948 |
| 2018-07-31 | $64.04 | $65.03 | $63.76 | $64.30 | $60.22 | 1,093,743 |
| 2018-07-30 | $62.55 | $64.30 | $62.09 | $63.88 | $59.83 | 1,053,479 |
| 2018-07-27 | $63.63 | $64.12 | $61.78 | $62.33 | $58.38 | 1,043,443 |
| 2018-07-26 | $65.01 | $65.47 | $61.81 | $63.05 | $59.05 | 2,532,215 |
| 2018-07-25 | $66.16 | $66.32 | $64.06 | $65.85 | $61.67 | 1,424,097 |
| 2018-07-24 | $67.27 | $67.59 | $66.14 | $66.47 | $62.25 | 866,608 |
| 2018-07-23 | $67.03 | $67.21 | $66.77 | $66.95 | $62.70 | 542,329 |
| 2018-07-20 | $67.03 | $67.49 | $66.64 | $67.22 | $62.96 | 967,877 |
| 2018-07-19 | $68.02 | $68.44 | $67.06 | $67.24 | $62.98 | 1,219,242 |
| 2018-07-18 | $67.85 | $68.38 | $67.85 | $68.19 | $63.87 | 528,752 |
| 2018-07-17 | $67.38 | $67.87 | $67.27 | $67.69 | $63.40 | 705,527 |
| 2018-07-16 | $67.62 | $67.90 | $66.86 | $67.79 | $63.49 | 565,713 |
| 2018-07-13 | $67.16 | $68.17 | $67.07 | $67.56 | $63.28 | 844,926 |
| 2018-07-12 | $67.42 | $67.55 | $66.28 | $67.04 | $62.79 | 1,242,296 |
| 2018-07-11 | $67.70 | $68.26 | $66.72 | $67.23 | $62.97 | 669,671 |
| 2018-07-10 | $69.44 | $69.60 | $68.24 | $68.42 | $64.08 | 489,605 |
| 2018-07-09 | $67.01 | $69.00 | $66.50 | $68.74 | $64.38 | 1,243,727 |
| 2018-07-06 | $66.14 | $66.66 | $66.03 | $66.46 | $62.24 | 483,444 |
| 2018-07-05 | $65.67 | $65.97 | $65.07 | $65.83 | $61.65 | 699,607 |
| 2018-07-03 | $67.01 | $67.24 | $65.16 | $65.33 | $61.19 | 444,215 |
| 2018-07-02 | $64.33 | $66.76 | $64.30 | $66.73 | $62.50 | 1,636,905 |
| 2018-06-29 | $62.86 | $65.71 | $62.03 | $64.48 | $60.39 | 2,218,229 |
| 2018-06-28 | $62.17 | $62.85 | $61.98 | $62.84 | $58.85 | 520,644 |
| 2018-06-27 | $64.07 | $64.27 | $62.26 | $62.27 | $58.32 | 1,015,773 |
| 2018-06-26 | $63.80 | $64.53 | $63.48 | $64.13 | $60.06 | 1,014,673 |
| 2018-06-25 | $64.33 | $64.61 | $61.44 | $63.37 | $59.35 | 1,916,292 |
| 2018-06-22 | $65.68 | $66.19 | $65.42 | $65.58 | $61.42 | 1,581,127 |
| 2018-06-21 | $66.71 | $66.89 | $65.42 | $65.61 | $61.45 | 1,010,649 |
| 2018-06-20 | $67.18 | $67.31 | $66.20 | $66.80 | $62.56 | 539,710 |
| 2018-06-19 | $67.74 | $67.81 | $65.91 | $66.97 | $62.72 | 1,640,488 |
| 2018-06-18 | $68.18 | $68.67 | $67.89 | $67.98 | $63.67 | 524,554 |
| 2018-06-15 | $67.69 | $69.27 | $67.69 | $68.77 | $64.41 | 861,646 |
| 2018-06-14 | $67.86 | $68.29 | $67.32 | $67.97 | $63.66 | 772,619 |
| 2018-06-13 | $68.83 | $69.03 | $67.54 | $67.63 | $63.34 | 732,370 |
| 2018-06-12 | $68.70 | $68.93 | $68.04 | $68.44 | $64.10 | 948,923 |
| 2018-06-11 | $69.00 | $69.11 | $68.25 | $68.61 | $64.26 | 643,985 |
| 2018-06-08 | $67.74 | $68.72 | $67.58 | $68.69 | $64.33 | 765,917 |
| 2018-06-07 | $68.76 | $69.15 | $67.91 | $67.97 | $63.66 | 916,099 |
| 2018-06-06 | $67.33 | $69.13 | $67.31 | $68.76 | $64.40 | 876,703 |
| 2018-06-05 | $66.50 | $68.10 | $66.14 | $67.36 | $63.09 | 1,363,545 |
| 2018-06-04 | $65.63 | $67.06 | $64.93 | $66.52 | $62.30 | 1,406,065 |
| 2018-06-01 | $63.88 | $65.08 | $63.64 | $64.99 | $60.87 | 830,659 |
| 2018-05-31 | $64.54 | $64.54 | $63.19 | $63.60 | $59.57 | 569,931 |
| 2018-05-30 | $63.11 | $64.66 | $62.83 | $64.51 | $60.42 | 1,507,298 |
| 2018-05-29 | $62.39 | $63.41 | $62.14 | $62.64 | $58.67 | 1,095,203 |
| 2018-05-25 | $62.56 | $63.29 | $62.51 | $62.81 | $58.83 | 531,415 |
| 2018-05-24 | $62.25 | $62.57 | $61.75 | $62.40 | $58.44 | 456,485 |
| 2018-05-23 | $62.28 | $62.54 | $62.04 | $62.24 | $58.29 | 375,338 |
| 2018-05-22 | $63.15 | $63.35 | $62.52 | $62.53 | $58.56 | 399,352 |
| 2018-05-21 | $62.65 | $63.56 | $62.43 | $63.05 | $59.05 | 555,721 |
| 2018-05-18 | $62.63 | $63.05 | $62.46 | $62.49 | $58.35 | 578,884 |
| 2018-05-17 | $62.36 | $63.20 | $62.11 | $62.64 | $58.49 | 822,295 |
| 2018-05-16 | $61.07 | $62.71 | $61.06 | $62.38 | $58.25 | 488,925 |
| 2018-05-15 | $60.73 | $61.81 | $60.42 | $61.00 | $56.96 | 441,909 |
| 2018-05-14 | $61.09 | $61.57 | $60.81 | $60.96 | $56.92 | 852,808 |
| 2018-05-11 | $60.59 | $61.36 | $60.36 | $61.03 | $56.99 | 1,782,951 |
| 2018-05-10 | $60.31 | $60.90 | $60.20 | $60.56 | $56.55 | 461,118 |
| 2018-05-09 | $60.04 | $60.69 | $59.80 | $60.29 | $56.30 | 1,482,067 |
| 2018-05-08 | $59.98 | $60.86 | $59.79 | $60.00 | $56.03 | 780,377 |
| 2018-05-07 | $59.83 | $60.25 | $59.43 | $59.99 | $56.02 | 649,981 |
| 2018-05-04 | $58.91 | $59.96 | $58.54 | $59.59 | $55.64 | 588,003 |
| 2018-05-03 | $59.64 | $59.90 | $58.22 | $59.22 | $55.30 | 725,926 |
| 2018-05-02 | $60.08 | $60.85 | $59.74 | $59.81 | $55.85 | 699,442 |
| 2018-05-01 | $59.94 | $60.56 | $59.55 | $60.51 | $56.50 | 782,642 |
| 2018-04-30 | $59.79 | $60.28 | $59.70 | $59.88 | $55.91 | 777,469 |
| 2018-04-27 | $59.39 | $60.02 | $58.98 | $59.47 | $55.53 | 797,770 |
| 2018-04-26 | $60.50 | $61.28 | $58.93 | $59.39 | $55.46 | 1,523,142 |
| 2018-04-25 | $57.49 | $58.53 | $57.07 | $58.16 | $54.31 | 1,212,506 |
| 2018-04-24 | $59.48 | $60.20 | $57.23 | $57.51 | $53.70 | 874,859 |
| 2018-04-23 | $59.37 | $59.54 | $58.63 | $58.99 | $55.08 | 749,533 |
| 2018-04-20 | $59.50 | $59.70 | $58.91 | $59.35 | $55.42 | 771,815 |
| 2018-04-19 | $60.92 | $61.04 | $58.19 | $59.50 | $55.56 | 1,502,816 |
| 2018-04-18 | $61.64 | $62.42 | $61.20 | $61.27 | $57.21 | 1,718,855 |
| 2018-04-17 | $60.86 | $61.82 | $60.67 | $61.65 | $57.57 | 747,357 |
| 2018-04-16 | $60.61 | $60.85 | $60.19 | $60.49 | $56.48 | 352,651 |
| 2018-04-13 | $60.18 | $60.48 | $59.69 | $60.18 | $56.19 | 698,938 |
| 2018-04-12 | $59.24 | $59.91 | $59.03 | $59.59 | $55.64 | 760,133 |
| 2018-04-11 | $58.80 | $59.34 | $58.53 | $59.13 | $55.21 | 422,896 |
| 2018-04-10 | $59.08 | $59.58 | $58.73 | $59.22 | $55.30 | 341,578 |
| 2018-04-09 | $58.90 | $59.14 | $58.24 | $58.34 | $54.48 | 531,169 |
| 2018-04-06 | $58.99 | $59.62 | $58.06 | $58.51 | $54.63 | 351,621 |
| 2018-04-05 | $58.95 | $59.71 | $58.79 | $59.50 | $55.56 | 749,609 |
| 2018-04-04 | $57.36 | $58.74 | $56.78 | $58.61 | $54.73 | 696,118 |
| 2018-04-03 | $57.40 | $58.36 | $57.29 | $57.98 | $54.14 | 658,439 |
| 2018-04-02 | $59.23 | $59.26 | $56.41 | $57.25 | $53.46 | 1,050,637 |
| 2018-03-29 | $58.54 | $59.93 | $58.54 | $59.39 | $55.46 | 560,233 |
| 2018-03-28 | $58.35 | $58.96 | $57.80 | $58.39 | $54.52 | 882,953 |
| 2018-03-27 | $59.38 | $59.38 | $58.34 | $58.49 | $54.62 | 805,509 |
| 2018-03-26 | $59.71 | $60.17 | $58.38 | $59.13 | $55.21 | 763,922 |
| 2018-03-23 | $60.01 | $60.05 | $58.73 | $58.82 | $54.92 | 631,658 |
| 2018-03-22 | $60.64 | $61.27 | $59.73 | $59.78 | $55.82 | 495,410 |
| 2018-03-21 | $61.08 | $61.84 | $60.75 | $61.24 | $57.18 | 714,791 |
| 2018-03-20 | $61.35 | $61.85 | $60.76 | $61.28 | $57.22 | 516,016 |
| 2018-03-19 | $61.41 | $61.43 | $60.50 | $61.36 | $57.30 | 521,363 |
| 2018-03-16 | $60.66 | $61.82 | $60.57 | $61.61 | $57.53 | 755,153 |
| 2018-03-15 | $60.99 | $61.27 | $60.50 | $60.56 | $56.55 | 409,884 |
| 2018-03-14 | $61.61 | $61.76 | $60.62 | $60.77 | $56.74 | 505,900 |
| 2018-03-13 | $62.06 | $62.53 | $61.10 | $61.20 | $57.15 | 2,250,781 |
| 2018-03-12 | $62.48 | $62.92 | $61.87 | $61.88 | $57.78 | 471,481 |
| 2018-03-09 | $62.10 | $62.80 | $61.55 | $62.46 | $58.32 | 860,635 |
| 2018-03-08 | $62.10 | $62.10 | $60.48 | $61.63 | $57.55 | 819,554 |
| 2018-03-07 | $61.29 | $61.93 | $61.08 | $61.75 | $57.66 | 771,170 |
| 2018-03-06 | $61.14 | $62.16 | $60.63 | $61.61 | $57.53 | 1,145,651 |
| 2018-03-05 | $61.60 | $62.67 | $61.00 | $61.18 | $57.13 | 1,368,043 |
| 2018-03-02 | $60.43 | $61.32 | $59.09 | $61.18 | $57.13 | 1,188,859 |
| 2018-03-01 | $60.00 | $62.49 | $60.00 | $60.91 | $56.88 | 2,938,761 |
| 2018-02-28 | $57.61 | $57.99 | $56.99 | $57.20 | $53.41 | 506,893 |
| 2018-02-27 | $58.87 | $59.11 | $57.23 | $57.24 | $53.45 | 517,518 |
| 2018-02-26 | $58.84 | $59.21 | $58.00 | $58.88 | $54.98 | 525,331 |
| 2018-02-23 | $58.39 | $59.07 | $58.00 | $59.02 | $54.93 | 479,639 |
| 2018-02-22 | $58.70 | $59.10 | $57.97 | $57.97 | $53.96 | 465,005 |
| 2018-02-21 | $57.79 | $59.49 | $57.71 | $58.68 | $54.62 | 676,476 |
| 2018-02-20 | $58.62 | $58.91 | $57.54 | $57.72 | $53.72 | 652,351 |
| 2018-02-16 | $58.77 | $59.22 | $58.53 | $59.04 | $54.95 | 635,375 |
| 2018-02-15 | $59.61 | $60.00 | $58.40 | $59.03 | $54.94 | 568,670 |
| 2018-02-14 | $58.07 | $59.75 | $57.67 | $59.38 | $55.27 | 1,250,538 |
| 2018-02-13 | $57.32 | $58.06 | $56.93 | $57.39 | $53.42 | 543,506 |
| 2018-02-12 | $57.61 | $58.00 | $56.87 | $57.54 | $53.56 | 807,050 |
| 2018-02-09 | $57.13 | $57.77 | $56.24 | $57.21 | $53.25 | 1,461,474 |
| 2018-02-08 | $58.33 | $58.43 | $56.42 | $56.72 | $52.79 | 720,026 |
| 2018-02-07 | $58.72 | $59.11 | $58.11 | $58.30 | $54.26 | 770,332 |
| 2018-02-06 | $57.05 | $59.15 | $56.40 | $58.93 | $54.85 | 1,149,758 |
| 2018-02-05 | $59.49 | $60.14 | $58.16 | $58.17 | $54.14 | 1,263,450 |
| 2018-02-02 | $59.21 | $60.59 | $58.00 | $59.82 | $55.68 | 1,430,351 |
| 2018-02-01 | $62.06 | $62.06 | $59.17 | $60.19 | $56.02 | 2,705,521 |
| 2018-01-31 | $63.32 | $63.93 | $62.63 | $62.78 | $58.43 | 1,512,042 |
| 2018-01-30 | $60.54 | $64.45 | $60.28 | $63.24 | $58.86 | 2,989,727 |
| 2018-01-29 | $60.00 | $60.87 | $59.63 | $59.87 | $55.72 | 693,400 |
| 2018-01-26 | $60.38 | $60.38 | $59.48 | $60.00 | $55.85 | 469,374 |
| 2018-01-25 | $60.32 | $60.32 | $59.14 | $59.93 | $55.78 | 804,899 |
| 2018-01-24 | $59.71 | $60.62 | $59.27 | $60.00 | $55.85 | 1,031,733 |
| 2018-01-23 | $58.45 | $59.42 | $58.36 | $59.14 | $55.05 | 917,340 |
| 2018-01-22 | $58.61 | $58.61 | $57.81 | $58.26 | $54.23 | 632,122 |
| 2018-01-19 | $57.79 | $58.50 | $57.47 | $58.41 | $54.37 | 630,228 |
| 2018-01-18 | $58.10 | $58.19 | $57.13 | $57.83 | $53.83 | 755,261 |
| 2018-01-17 | $57.84 | $58.36 | $57.59 | $58.17 | $54.14 | 650,232 |
| 2018-01-16 | $57.92 | $58.27 | $56.69 | $57.00 | $53.05 | 532,982 |
| 2018-01-12 | $57.14 | $57.73 | $57.00 | $57.63 | $53.64 | 530,790 |
| 2018-01-11 | $55.77 | $57.31 | $55.64 | $57.07 | $53.12 | 659,430 |
| 2018-01-10 | $55.91 | $56.29 | $55.42 | $55.49 | $51.65 | 582,665 |
| 2018-01-09 | $56.98 | $57.05 | $55.49 | $56.20 | $52.31 | 1,026,096 |
| 2018-01-08 | $56.71 | $57.09 | $56.21 | $56.95 | $53.01 | 618,444 |
| 2018-01-05 | $56.19 | $56.88 | $55.44 | $56.76 | $52.83 | 834,915 |
| 2018-01-04 | $56.53 | $56.81 | $55.61 | $55.77 | $51.91 | 872,182 |
| 2018-01-03 | $56.11 | $56.86 | $55.83 | $56.25 | $52.36 | 934,674 |
| 2018-01-02 | $55.45 | $56.08 | $55.35 | $55.99 | $52.11 | 1,037,326 |
| 2017-12-29 | $55.62 | $55.96 | $55.15 | $55.22 | $51.40 | 495,793 |
| 2017-12-28 | $55.47 | $55.75 | $55.32 | $55.58 | $51.73 | 428,427 |
| 2017-12-27 | $55.48 | $55.75 | $55.02 | $55.21 | $51.39 | 482,153 |
| 2017-12-26 | $55.55 | $55.92 | $55.35 | $55.53 | $51.68 | 459,399 |
| 2017-12-22 | $56.12 | $56.12 | $55.36 | $55.74 | $51.88 | 551,426 |
| 2017-12-21 | $55.30 | $56.36 | $55.12 | $55.99 | $52.11 | 819,561 |
| 2017-12-20 | $55.29 | $55.43 | $54.86 | $55.03 | $51.22 | 566,259 |
| 2017-12-19 | $55.50 | $55.53 | $54.49 | $55.00 | $51.19 | 897,702 |
| 2017-12-18 | $55.24 | $56.08 | $55.06 | $55.10 | $51.28 | 1,089,845 |
| 2017-12-15 | $54.96 | $55.48 | $54.82 | $55.00 | $51.19 | 1,436,746 |
| 2017-12-14 | $55.54 | $55.86 | $54.61 | $54.94 | $51.14 | 875,564 |
| 2017-12-13 | $55.34 | $55.96 | $55.14 | $55.59 | $51.74 | 738,659 |
| 2017-12-12 | $55.84 | $55.87 | $54.63 | $54.97 | $51.16 | 988,496 |
| 2017-12-11 | $55.73 | $56.01 | $55.47 | $55.81 | $51.95 | 701,260 |
| 2017-12-08 | $56.24 | $56.35 | $55.43 | $55.72 | $51.86 | 1,286,435 |
| 2017-12-07 | $55.33 | $56.73 | $55.30 | $56.08 | $52.20 | 1,509,302 |
| 2017-12-06 | $56.31 | $58.96 | $55.34 | $55.51 | $51.67 | 2,493,850 |
| 2017-12-05 | $54.41 | $56.36 | $53.82 | $55.98 | $52.10 | 1,627,935 |
| 2017-12-04 | $55.26 | $55.61 | $54.51 | $54.65 | $50.87 | 1,052,308 |
| 2017-12-01 | $55.21 | $55.35 | $53.38 | $54.70 | $50.91 | 1,043,182 |
| 2017-11-30 | $55.73 | $56.02 | $54.84 | $55.35 | $51.52 | 814,792 |
| 2017-11-29 | $54.86 | $56.35 | $54.53 | $55.59 | $51.74 | 878,236 |
| 2017-11-28 | $52.98 | $54.95 | $52.98 | $54.77 | $50.98 | 2,171,783 |
| 2017-11-27 | $52.76 | $53.24 | $52.76 | $52.85 | $49.19 | 1,008,608 |
| 2017-11-24 | $52.71 | $52.71 | $52.17 | $52.55 | $48.91 | 469,935 |
| 2017-11-22 | $52.66 | $53.12 | $52.05 | $52.59 | $48.95 | 837,442 |
| 2017-11-21 | $51.82 | $52.54 | $51.26 | $52.50 | $48.86 | 1,190,343 |
| 2017-11-20 | $51.53 | $51.96 | $51.24 | $51.66 | $48.08 | 1,207,645 |
| 2017-11-17 | $50.31 | $52.05 | $50.25 | $51.40 | $47.67 | 1,996,902 |
| 2017-11-16 | $49.56 | $51.35 | $49.56 | $50.32 | $46.66 | 1,533,372 |
| 2017-11-15 | $49.02 | $51.14 | $48.79 | $49.52 | $45.92 | 2,148,322 |
| 2017-11-14 | $48.37 | $49.55 | $48.28 | $49.26 | $45.68 | 1,455,106 |
| 2017-11-13 | $48.73 | $49.09 | $48.27 | $48.84 | $45.29 | 900,075 |
| 2017-11-10 | $48.70 | $49.48 | $48.70 | $48.81 | $45.26 | 966,333 |
| 2017-11-09 | $49.22 | $49.75 | $48.66 | $48.84 | $45.29 | 1,217,534 |
| 2017-11-08 | $49.29 | $50.25 | $49.14 | $49.78 | $46.16 | 1,275,391 |
| 2017-11-07 | $51.54 | $52.10 | $49.44 | $49.57 | $45.97 | 2,039,353 |
| 2017-11-06 | $51.60 | $52.38 | $51.54 | $51.63 | $47.88 | 1,336,519 |
| 2017-11-03 | $51.39 | $51.79 | $50.51 | $51.56 | $47.81 | 1,783,334 |
| 2017-11-02 | $51.16 | $51.65 | $50.00 | $50.22 | $46.57 | 1,285,464 |
| 2017-11-01 | $50.74 | $52.14 | $50.71 | $51.46 | $47.72 | 1,724,249 |
| 2017-10-31 | $49.99 | $51.40 | $49.92 | $50.65 | $46.97 | 1,705,791 |
| 2017-10-30 | $49.51 | $50.53 | $49.51 | $50.14 | $46.50 | 1,934,375 |
| 2017-10-27 | $48.04 | $50.81 | $48.04 | $50.00 | $46.37 | 3,235,460 |
| 2017-10-26 | $51.19 | $52.25 | $48.06 | $48.63 | $45.10 | 5,902,425 |
| 2017-10-25 | $57.92 | $58.00 | $56.72 | $57.50 | $53.32 | 2,107,743 |
| 2017-10-24 | $58.88 | $59.10 | $57.98 | $58.04 | $53.82 | 2,260,314 |
| 2017-10-23 | $59.08 | $59.08 | $57.94 | $58.06 | $53.84 | 1,660,107 |
| 2017-10-20 | $59.50 | $60.25 | $59.02 | $59.11 | $54.82 | 687,116 |
| 2017-10-19 | $58.41 | $59.45 | $58.09 | $59.12 | $54.82 | 893,266 |
| 2017-10-18 | $58.50 | $59.04 | $58.27 | $59.00 | $54.71 | 998,916 |
| 2017-10-17 | $57.63 | $58.38 | $57.03 | $58.18 | $53.95 | 590,630 |
| 2017-10-16 | $57.73 | $58.05 | $57.18 | $57.59 | $53.41 | 912,715 |
| 2017-10-13 | $58.06 | $58.42 | $57.50 | $57.51 | $53.33 | 408,080 |
| 2017-10-12 | $57.80 | $58.19 | $57.56 | $57.71 | $53.52 | 673,705 |
| 2017-10-11 | $57.55 | $58.24 | $57.19 | $58.09 | $53.87 | 641,035 |
| 2017-10-10 | $57.49 | $57.67 | $57.05 | $57.54 | $53.36 | 445,307 |
| 2017-10-09 | $57.78 | $57.79 | $57.06 | $57.27 | $53.11 | 953,074 |
| 2017-10-06 | $57.25 | $57.62 | $56.91 | $57.58 | $53.40 | 653,100 |
| 2017-10-05 | $57.82 | $57.82 | $57.28 | $57.49 | $53.31 | 507,977 |
| 2017-10-04 | $57.61 | $57.91 | $57.48 | $57.65 | $53.46 | 525,192 |
| 2017-10-03 | $57.72 | $57.83 | $56.84 | $57.60 | $53.42 | 650,706 |
| 2017-10-02 | $56.11 | $57.46 | $55.96 | $57.44 | $53.27 | 1,101,281 |
| 2017-09-29 | $55.55 | $56.25 | $55.46 | $55.97 | $51.90 | 852,880 |
| 2017-09-28 | $54.95 | $55.82 | $54.84 | $55.45 | $51.42 | 1,563,726 |
| 2017-09-27 | $54.84 | $55.13 | $54.22 | $55.00 | $51.00 | 1,809,176 |
| 2017-09-26 | $54.69 | $55.13 | $54.23 | $54.50 | $50.54 | 1,000,387 |
| 2017-09-25 | $55.06 | $55.25 | $54.22 | $54.44 | $50.48 | 868,694 |
| 2017-09-22 | $54.53 | $55.15 | $54.38 | $55.06 | $51.06 | 1,111,970 |
| 2017-09-21 | $53.81 | $54.67 | $53.67 | $54.49 | $50.53 | 1,165,660 |
| 2017-09-20 | $53.14 | $53.92 | $52.72 | $53.68 | $49.78 | 1,692,942 |
| 2017-09-19 | $53.61 | $53.83 | $53.15 | $53.21 | $49.34 | 1,019,636 |
| 2017-09-18 | $53.50 | $53.91 | $53.39 | $53.56 | $49.67 | 953,800 |
| 2017-09-15 | $53.29 | $54.01 | $53.26 | $53.35 | $49.47 | 1,142,417 |
| 2017-09-14 | $53.51 | $53.66 | $53.05 | $53.37 | $49.49 | 2,235,916 |
| 2017-09-13 | $53.19 | $53.90 | $53.02 | $53.52 | $49.63 | 1,426,406 |
| 2017-09-12 | $53.24 | $53.62 | $52.75 | $53.38 | $49.50 | 748,380 |
| 2017-09-11 | $53.11 | $53.14 | $52.40 | $53.04 | $49.19 | 788,910 |
| 2017-09-08 | $52.87 | $53.42 | $52.19 | $52.39 | $48.58 | 1,972,997 |
| 2017-09-07 | $54.57 | $54.66 | $52.75 | $53.31 | $49.44 | 1,934,781 |
| 2017-09-06 | $52.49 | $54.92 | $52.42 | $54.51 | $50.55 | 1,696,907 |
| 2017-09-05 | $53.21 | $53.24 | $51.71 | $52.30 | $48.50 | 694,089 |
| 2017-09-01 | $52.72 | $53.63 | $52.50 | $53.03 | $49.18 | 557,898 |
| 2017-08-31 | $52.43 | $52.73 | $52.09 | $52.48 | $48.67 | 547,565 |
| 2017-08-30 | $52.45 | $52.58 | $52.01 | $52.32 | $48.52 | 462,459 |
| 2017-08-29 | $52.50 | $52.83 | $52.30 | $52.44 | $48.63 | 555,282 |
| 2017-08-28 | $53.05 | $53.42 | $52.81 | $52.99 | $49.14 | 2,085,343 |
| 2017-08-25 | $52.68 | $53.46 | $52.55 | $52.97 | $49.12 | 1,152,469 |
| 2017-08-24 | $51.86 | $52.59 | $51.86 | $52.37 | $48.57 | 1,304,171 |
| 2017-08-23 | $51.86 | $52.45 | $51.52 | $51.54 | $47.80 | 960,194 |
| 2017-08-22 | $51.67 | $52.45 | $51.41 | $52.20 | $48.41 | 969,694 |
| 2017-08-21 | $51.11 | $51.81 | $51.11 | $51.35 | $47.62 | 1,125,003 |
| 2017-08-18 | $50.04 | $51.06 | $48.72 | $50.87 | $47.17 | 2,494,610 |
| 2017-08-17 | $55.66 | $55.86 | $51.35 | $51.49 | $47.59 | 3,561,374 |
| 2017-08-16 | $55.14 | $55.78 | $54.91 | $55.61 | $51.40 | 697,904 |
| 2017-08-15 | $55.64 | $55.90 | $55.00 | $55.00 | $50.84 | 625,878 |
| 2017-08-14 | $55.33 | $55.91 | $55.33 | $55.63 | $51.42 | 533,412 |
| 2017-08-11 | $53.70 | $55.22 | $53.61 | $54.78 | $50.64 | 533,921 |
| 2017-08-10 | $54.84 | $55.21 | $54.00 | $54.04 | $49.95 | 1,068,919 |
| 2017-08-09 | $55.51 | $55.60 | $54.92 | $55.20 | $51.02 | 464,542 |
| 2017-08-08 | $56.02 | $56.41 | $55.60 | $55.76 | $51.54 | 551,976 |
| 2017-08-07 | $55.86 | $56.23 | $55.28 | $55.99 | $51.75 | 581,801 |
| 2017-08-04 | $56.19 | $56.40 | $55.58 | $55.97 | $51.74 | 759,553 |
| 2017-08-03 | $55.43 | $56.17 | $55.27 | $55.96 | $51.73 | 900,070 |
| 2017-08-02 | $55.65 | $56.20 | $54.73 | $55.50 | $51.30 | 983,835 |
| 2017-08-01 | $56.53 | $56.91 | $55.64 | $55.80 | $51.58 | 1,073,631 |
| 2017-07-31 | $56.48 | $57.00 | $56.38 | $56.61 | $52.33 | 1,223,440 |
| 2017-07-28 | $56.09 | $57.40 | $55.98 | $56.58 | $52.30 | 1,164,233 |
| 2017-07-27 | $60.61 | $60.64 | $55.04 | $56.62 | $52.34 | 3,180,291 |
| 2017-07-26 | $61.05 | $61.32 | $59.82 | $60.02 | $55.48 | 1,089,871 |
| 2017-07-25 | $60.42 | $61.28 | $60.14 | $60.86 | $56.26 | 1,528,163 |
| 2017-07-24 | $60.21 | $60.95 | $59.73 | $59.93 | $55.40 | 1,460,169 |
| 2017-07-21 | $59.32 | $60.42 | $59.18 | $60.20 | $55.65 | 1,817,359 |
| 2017-07-20 | $60.49 | $60.87 | $58.69 | $59.65 | $55.14 | 3,308,548 |
| 2017-07-19 | $63.04 | $63.52 | $62.47 | $62.96 | $58.20 | 1,439,922 |
| 2017-07-18 | $62.82 | $62.82 | $62.17 | $62.65 | $57.91 | 491,708 |
| 2017-07-17 | $63.44 | $63.70 | $63.07 | $63.19 | $58.41 | 569,391 |
| 2017-07-14 | $62.92 | $63.76 | $62.92 | $63.42 | $58.62 | 682,914 |
| 2017-07-13 | $62.25 | $63.35 | $62.14 | $62.78 | $58.03 | 588,033 |
| 2017-07-12 | $62.37 | $62.85 | $61.63 | $62.00 | $57.31 | 838,160 |
| 2017-07-11 | $61.02 | $62.07 | $60.61 | $62.04 | $57.35 | 1,858,454 |
| 2017-07-10 | $60.93 | $61.81 | $60.84 | $60.90 | $56.29 | 1,138,409 |
| 2017-07-07 | $62.27 | $62.68 | $61.82 | $62.46 | $57.73 | 652,369 |
| 2017-07-06 | $62.35 | $62.47 | $61.18 | $61.79 | $57.12 | 1,075,268 |
| 2017-07-05 | $63.53 | $63.53 | $62.52 | $62.54 | $57.81 | 638,892 |
| 2017-07-03 | $63.22 | $63.79 | $62.82 | $63.37 | $58.58 | 288,973 |
| 2017-06-30 | $62.53 | $63.10 | $62.23 | $62.73 | $57.98 | 839,171 |
| 2017-06-29 | $63.15 | $63.41 | $62.21 | $62.63 | $57.89 | 842,713 |
| 2017-06-28 | $63.06 | $63.82 | $63.06 | $63.14 | $58.36 | 710,566 |
| 2017-06-27 | $63.23 | $63.47 | $62.56 | $62.62 | $57.88 | 557,720 |
| 2017-06-26 | $62.92 | $63.67 | $62.68 | $63.34 | $58.55 | 634,165 |
| 2017-06-23 | $62.24 | $62.91 | $61.68 | $62.52 | $57.79 | 1,171,522 |
| 2017-06-22 | $61.81 | $62.37 | $61.26 | $62.20 | $57.49 | 962,508 |
| 2017-06-21 | $60.96 | $62.07 | $60.48 | $61.55 | $56.89 | 864,898 |
| 2017-06-20 | $61.43 | $61.69 | $60.75 | $60.79 | $56.19 | 697,394 |
| 2017-06-19 | $60.56 | $61.95 | $60.40 | $61.64 | $56.98 | 930,928 |
| 2017-06-16 | $60.61 | $60.61 | $59.55 | $60.13 | $55.58 | 1,319,914 |
| 2017-06-15 | $60.59 | $60.98 | $60.37 | $60.73 | $56.14 | 786,257 |
| 2017-06-14 | $62.10 | $62.50 | $60.80 | $60.99 | $56.38 | 1,291,235 |
| 2017-06-13 | $61.06 | $62.41 | $60.62 | $61.80 | $57.12 | 816,014 |
| 2017-06-12 | $60.59 | $62.28 | $60.59 | $60.92 | $56.31 | 1,488,064 |
| 2017-06-09 | $58.25 | $61.01 | $58.25 | $60.79 | $56.19 | 1,649,650 |
| 2017-06-08 | $56.76 | $58.54 | $56.61 | $58.25 | $53.84 | 1,075,411 |
| 2017-06-07 | $55.58 | $56.60 | $55.56 | $56.40 | $52.13 | 925,954 |
| 2017-06-06 | $55.35 | $55.95 | $54.87 | $55.63 | $51.42 | 578,779 |
| 2017-06-05 | $56.31 | $56.34 | $55.16 | $55.17 | $51.00 | 593,181 |
| 2017-06-02 | $56.30 | $57.04 | $56.05 | $56.50 | $52.23 | 764,929 |
| 2017-06-01 | $55.50 | $56.24 | $55.43 | $56.21 | $51.96 | 648,543 |
| 2017-05-31 | $55.11 | $55.44 | $54.16 | $55.26 | $51.08 | 745,197 |
| 2017-05-30 | $54.70 | $55.37 | $54.29 | $55.02 | $50.86 | 541,802 |
| 2017-05-26 | $54.62 | $55.28 | $54.52 | $54.74 | $50.60 | 628,676 |
| 2017-05-25 | $54.96 | $55.17 | $54.38 | $54.70 | $50.56 | 593,925 |
| 2017-05-24 | $54.42 | $54.77 | $54.20 | $54.69 | $50.55 | 776,192 |
| 2017-05-23 | $54.92 | $55.04 | $54.26 | $54.31 | $50.20 | 778,077 |
| 2017-05-22 | $55.35 | $55.61 | $54.74 | $54.78 | $50.64 | 775,714 |
| 2017-05-19 | $54.92 | $55.81 | $54.66 | $55.21 | $51.03 | 953,681 |
| 2017-05-18 | $54.74 | $55.46 | $54.52 | $54.75 | $50.46 | 1,008,288 |
| 2017-05-17 | $56.49 | $56.67 | $54.61 | $54.83 | $50.53 | 748,641 |
| 2017-05-16 | $57.38 | $57.39 | $56.46 | $57.02 | $52.55 | 643,872 |
| 2017-05-15 | $57.53 | $58.06 | $57.25 | $57.44 | $52.94 | 520,164 |
| 2017-05-12 | $58.44 | $58.44 | $57.35 | $57.47 | $52.96 | 924,849 |
| 2017-05-11 | $58.97 | $58.97 | $57.91 | $58.46 | $53.88 | 767,789 |
| 2017-05-10 | $58.31 | $59.31 | $58.25 | $59.09 | $54.46 | 978,556 |
| 2017-05-09 | $57.55 | $58.63 | $57.55 | $58.36 | $53.78 | 732,577 |
| 2017-05-08 | $57.80 | $58.00 | $57.22 | $57.47 | $52.96 | 662,146 |
| 2017-05-05 | $56.70 | $57.85 | $56.70 | $57.84 | $53.31 | 978,140 |
| 2017-05-04 | $56.60 | $56.82 | $55.93 | $56.64 | $52.20 | 1,307,706 |
| 2017-05-03 | $56.22 | $56.50 | $55.76 | $56.10 | $51.70 | 850,596 |
| 2017-05-02 | $56.94 | $57.21 | $56.08 | $56.11 | $51.71 | 1,465,431 |
| 2017-05-01 | $57.34 | $57.87 | $56.76 | $56.83 | $52.37 | 1,132,229 |
| 2017-04-28 | $57.75 | $58.64 | $56.65 | $56.75 | $52.30 | 1,533,570 |
| 2017-04-27 | $59.31 | $60.50 | $57.29 | $57.39 | $52.89 | 2,814,267 |
| 2017-04-26 | $59.77 | $60.85 | $59.70 | $60.52 | $55.77 | 1,027,694 |
| 2017-04-25 | $60.07 | $60.34 | $59.47 | $59.62 | $54.95 | 900,646 |
| 2017-04-24 | $59.67 | $60.14 | $59.33 | $59.75 | $55.07 | 1,733,426 |
| 2017-04-21 | $58.65 | $59.17 | $58.27 | $58.91 | $54.29 | 1,090,493 |
| 2017-04-20 | $58.15 | $59.10 | $58.00 | $58.50 | $53.91 | 1,264,441 |
| 2017-04-19 | $57.41 | $58.01 | $57.41 | $57.83 | $53.30 | 787,153 |
| 2017-04-18 | $56.81 | $57.28 | $56.40 | $57.12 | $52.64 | 670,237 |
| 2017-04-17 | $56.18 | $57.14 | $56.08 | $57.10 | $52.62 | 696,775 |
| 2017-04-13 | $56.42 | $56.53 | $55.78 | $55.97 | $51.58 | 709,888 |
| 2017-04-12 | $57.88 | $57.88 | $56.27 | $56.38 | $51.96 | 1,162,663 |
| 2017-04-11 | $57.40 | $58.07 | $56.79 | $58.05 | $53.50 | 676,062 |
| 2017-04-10 | $57.79 | $58.13 | $57.30 | $57.63 | $53.11 | 561,198 |
| 2017-04-07 | $58.17 | $58.51 | $57.21 | $57.80 | $53.27 | 860,362 |
| 2017-04-06 | $58.37 | $58.67 | $57.57 | $58.34 | $53.77 | 752,048 |
| 2017-04-05 | $58.41 | $59.05 | $58.16 | $58.23 | $53.66 | 851,785 |
| 2017-04-04 | $59.53 | $60.04 | $57.95 | $58.26 | $53.69 | 1,337,042 |
| 2017-04-03 | $61.23 | $61.46 | $59.42 | $59.77 | $55.08 | 843,336 |
| 2017-03-31 | $61.24 | $61.40 | $60.70 | $61.20 | $56.40 | 749,568 |
| 2017-03-30 | $61.18 | $61.53 | $60.70 | $61.18 | $56.38 | 894,437 |
| 2017-03-29 | $60.74 | $61.46 | $60.30 | $61.26 | $56.46 | 709,310 |
| 2017-03-28 | $60.44 | $61.12 | $60.12 | $60.82 | $56.05 | 965,774 |
| 2017-03-27 | $60.64 | $60.78 | $59.87 | $60.53 | $55.78 | 905,651 |
| 2017-03-24 | $61.32 | $61.72 | $61.01 | $61.46 | $56.64 | 623,235 |
| 2017-03-23 | $60.75 | $61.31 | $60.45 | $60.98 | $56.20 | 614,887 |
| 2017-03-22 | $60.20 | $60.90 | $59.75 | $60.88 | $56.11 | 732,912 |
| 2017-03-21 | $61.00 | $61.00 | $59.36 | $60.23 | $55.51 | 829,754 |
| 2017-03-20 | $60.97 | $60.97 | $60.14 | $60.73 | $55.97 | 809,302 |
| 2017-03-17 | $60.93 | $61.22 | $60.49 | $60.97 | $56.19 | 957,466 |
| 2017-03-16 | $60.97 | $61.22 | $60.36 | $60.94 | $56.16 | 586,963 |
| 2017-03-15 | $60.04 | $61.02 | $59.42 | $60.80 | $56.03 | 895,469 |
| 2017-03-14 | $59.74 | $59.74 | $58.87 | $59.46 | $54.80 | 919,030 |
| 2017-03-13 | $60.27 | $60.71 | $59.80 | $59.85 | $55.16 | 781,697 |
| 2017-03-10 | $60.08 | $60.98 | $60.08 | $60.56 | $55.81 | 410,305 |
| 2017-03-09 | $60.50 | $60.68 | $59.86 | $60.23 | $55.51 | 615,616 |
| 2017-03-08 | $60.07 | $61.00 | $60.04 | $60.74 | $55.98 | 531,963 |
| 2017-03-07 | $60.21 | $60.31 | $59.65 | $60.07 | $55.36 | 381,912 |
| 2017-03-06 | $60.44 | $60.50 | $59.52 | $60.37 | $55.64 | 660,388 |
| 2017-03-03 | $60.64 | $60.86 | $59.89 | $60.66 | $55.90 | 521,400 |
| 2017-03-02 | $60.93 | $61.02 | $60.29 | $60.48 | $55.74 | 359,544 |
| 2017-03-01 | $60.94 | $61.74 | $60.36 | $60.96 | $56.18 | 832,495 |
| 2017-02-28 | $60.56 | $60.69 | $59.65 | $59.89 | $55.19 | 791,662 |
| 2017-02-27 | $60.66 | $61.00 | $60.52 | $60.76 | $56.00 | 540,914 |
| 2017-02-24 | $59.94 | $60.89 | $59.49 | $60.82 | $56.05 | 435,293 |
| 2017-02-23 | $60.89 | $61.24 | $60.24 | $60.30 | $55.42 | 630,811 |
| 2017-02-22 | $60.42 | $61.00 | $60.29 | $60.90 | $55.97 | 581,320 |
| 2017-02-21 | $60.21 | $60.50 | $59.68 | $60.41 | $55.52 | 658,340 |
| 2017-02-17 | $59.89 | $60.54 | $59.75 | $60.00 | $55.15 | 615,916 |
| 2017-02-16 | $60.60 | $60.62 | $59.32 | $59.90 | $55.05 | 914,772 |
| 2017-02-15 | $59.78 | $60.79 | $59.52 | $60.70 | $55.79 | 1,158,815 |
| 2017-02-14 | $60.00 | $60.21 | $59.70 | $59.74 | $54.91 | 809,993 |
| 2017-02-13 | $60.42 | $60.90 | $59.95 | $60.23 | $55.36 | 893,205 |
| 2017-02-10 | $60.14 | $60.44 | $59.81 | $60.18 | $55.31 | 611,204 |
| 2017-02-09 | $59.97 | $60.40 | $59.80 | $59.89 | $55.04 | 981,240 |
| 2017-02-08 | $59.80 | $60.21 | $59.56 | $59.86 | $55.02 | 740,208 |
| 2017-02-07 | $60.02 | $60.33 | $59.70 | $59.84 | $55.00 | 623,925 |
| 2017-02-06 | $60.28 | $60.81 | $59.87 | $59.96 | $55.11 | 1,479,754 |
| 2017-02-03 | $60.11 | $61.06 | $59.94 | $60.88 | $55.95 | 1,688,554 |
| 2017-02-02 | $60.55 | $60.55 | $59.74 | $59.88 | $55.04 | 1,250,829 |
| 2017-02-01 | $59.96 | $61.07 | $59.65 | $60.79 | $55.87 | 1,850,562 |
| 2017-01-31 | $59.11 | $59.91 | $58.45 | $59.86 | $55.02 | 1,003,839 |
| 2017-01-30 | $58.69 | $59.24 | $57.95 | $59.16 | $54.37 | 1,215,252 |
| 2017-01-27 | $58.18 | $59.15 | $57.57 | $58.84 | $54.08 | 1,152,595 |
| 2017-01-26 | $56.67 | $58.83 | $56.39 | $57.57 | $52.91 | 1,584,614 |
| 2017-01-25 | $55.97 | $56.88 | $55.77 | $56.82 | $52.22 | 1,573,730 |
| 2017-01-24 | $54.95 | $56.12 | $54.95 | $55.65 | $51.15 | 1,050,052 |
| 2017-01-23 | $54.42 | $55.05 | $54.32 | $54.97 | $50.52 | 544,541 |
| 2017-01-20 | $55.14 | $55.46 | $54.44 | $54.72 | $50.29 | 645,355 |
| 2017-01-19 | $56.11 | $56.51 | $54.74 | $54.90 | $50.46 | 648,905 |
| 2017-01-18 | $55.73 | $55.89 | $55.22 | $55.82 | $51.30 | 696,589 |
| 2017-01-17 | $55.62 | $56.44 | $55.53 | $55.73 | $51.22 | 611,619 |
| 2017-01-13 | $55.43 | $56.41 | $55.43 | $55.95 | $51.42 | 512,865 |
| 2017-01-12 | $55.65 | $55.65 | $54.62 | $55.37 | $50.89 | 683,874 |
| 2017-01-11 | $55.27 | $55.70 | $54.62 | $55.57 | $51.07 | 802,978 |
| 2017-01-10 | $54.82 | $55.53 | $54.48 | $55.06 | $50.61 | 648,322 |
| 2017-01-09 | $55.30 | $55.30 | $53.95 | $54.80 | $50.37 | 1,908,963 |
| 2017-01-06 | $56.36 | $56.41 | $54.98 | $55.30 | $50.83 | 720,469 |
| 2017-01-05 | $56.16 | $57.05 | $55.95 | $56.36 | $51.80 | 649,924 |
| 2017-01-04 | $55.64 | $56.80 | $55.64 | $56.43 | $51.86 | 936,635 |
| 2017-01-03 | $55.12 | $56.11 | $54.72 | $55.38 | $50.90 | 774,806 |
| 2016-12-30 | $54.98 | $54.98 | $54.35 | $54.54 | $50.13 | 451,677 |
| 2016-12-29 | $54.64 | $55.10 | $54.48 | $54.73 | $50.30 | 327,049 |
| 2016-12-28 | $55.40 | $55.50 | $54.56 | $54.73 | $50.30 | 323,636 |
| 2016-12-27 | $55.59 | $55.76 | $55.15 | $55.38 | $50.90 | 474,590 |
| 2016-12-23 | $54.51 | $55.47 | $54.47 | $55.32 | $50.84 | 409,776 |
| 2016-12-22 | $55.56 | $55.59 | $54.50 | $54.57 | $50.16 | 1,017,941 |
| 2016-12-21 | $55.35 | $55.52 | $54.88 | $55.16 | $50.70 | 729,459 |
| 2016-12-20 | $55.11 | $55.45 | $54.99 | $55.21 | $50.74 | 620,806 |
| 2016-12-19 | $54.50 | $55.42 | $54.25 | $55.00 | $50.55 | 754,110 |
| 2016-12-16 | $54.13 | $55.09 | $54.13 | $54.52 | $50.11 | 1,608,666 |
| 2016-12-15 | $53.29 | $54.39 | $53.07 | $54.05 | $49.68 | 734,770 |
| 2016-12-14 | $54.29 | $54.45 | $53.23 | $53.29 | $48.98 | 922,696 |
| 2016-12-13 | $55.43 | $55.78 | $54.06 | $54.30 | $49.91 | 1,158,682 |
| 2016-12-12 | $56.04 | $56.11 | $54.89 | $55.22 | $50.75 | 1,283,307 |
| 2016-12-09 | $55.82 | $56.30 | $55.47 | $56.03 | $51.50 | 968,480 |
| 2016-12-08 | $54.58 | $55.86 | $54.31 | $55.78 | $51.27 | 1,033,647 |
| 2016-12-07 | $52.95 | $54.59 | $52.82 | $54.58 | $50.16 | 1,186,635 |
| 2016-12-06 | $52.55 | $53.25 | $52.24 | $52.89 | $48.61 | 1,044,214 |
| 2016-12-05 | $51.28 | $52.86 | $50.98 | $52.42 | $48.18 | 1,667,103 |
| 2016-12-02 | $51.38 | $51.69 | $50.80 | $50.89 | $46.77 | 838,543 |
| 2016-12-01 | $50.19 | $52.18 | $49.93 | $51.55 | $47.38 | 1,531,013 |
| 2016-11-30 | $49.60 | $50.35 | $49.50 | $50.12 | $46.07 | 1,158,813 |
| 2016-11-29 | $48.88 | $49.57 | $48.86 | $49.31 | $45.32 | 765,081 |
| 2016-11-28 | $49.01 | $49.36 | $48.65 | $48.88 | $44.93 | 1,125,584 |
| 2016-11-25 | $49.30 | $49.54 | $49.11 | $49.32 | $45.33 | 442,911 |
| 2016-11-23 | $47.63 | $49.83 | $47.53 | $49.25 | $45.27 | 1,473,478 |
| 2016-11-22 | $47.66 | $48.16 | $47.47 | $47.71 | $43.85 | 926,413 |
| 2016-11-21 | $47.10 | $47.50 | $46.74 | $47.42 | $43.58 | 823,906 |
| 2016-11-18 | $47.68 | $47.74 | $46.76 | $46.90 | $43.11 | 869,034 |
| 2016-11-17 | $48.00 | $48.08 | $47.54 | $47.95 | $43.92 | 772,872 |
| 2016-11-16 | $48.10 | $48.74 | $47.64 | $47.86 | $43.83 | 1,325,167 |
| 2016-11-15 | $48.25 | $48.95 | $47.75 | $48.20 | $44.15 | 1,470,141 |
| 2016-11-14 | $47.94 | $49.50 | $47.94 | $48.38 | $44.31 | 1,887,913 |
| 2016-11-11 | $47.26 | $47.96 | $46.70 | $47.34 | $43.36 | 1,759,861 |
| 2016-11-10 | $44.49 | $47.33 | $44.25 | $47.30 | $43.32 | 2,007,491 |
| 2016-11-09 | $42.27 | $44.08 | $42.27 | $44.04 | $40.34 | 1,319,591 |
| 2016-11-08 | $43.11 | $43.30 | $42.61 | $42.98 | $39.36 | 518,714 |
| 2016-11-07 | $43.61 | $44.15 | $43.11 | $43.28 | $39.64 | 1,209,369 |
| 2016-11-04 | $42.33 | $43.31 | $42.02 | $42.66 | $39.07 | 1,199,992 |
| 2016-11-03 | $42.79 | $43.00 | $42.13 | $42.19 | $38.64 | 1,031,629 |
| 2016-11-02 | $42.78 | $43.09 | $42.55 | $42.76 | $39.16 | 1,356,015 |
| 2016-11-01 | $43.54 | $44.18 | $42.61 | $42.81 | $39.21 | 1,412,954 |
| 2016-10-31 | $43.35 | $43.77 | $43.22 | $43.50 | $39.84 | 893,391 |
| 2016-10-28 | $43.15 | $43.92 | $42.80 | $43.20 | $39.57 | 1,941,154 |
| 2016-10-27 | $47.10 | $47.16 | $42.98 | $43.15 | $39.52 | 3,198,357 |
| 2016-10-26 | $47.23 | $47.87 | $46.48 | $46.52 | $42.61 | 1,507,425 |
| 2016-10-25 | $48.43 | $48.71 | $47.35 | $47.57 | $43.57 | 1,044,778 |
| 2016-10-24 | $48.69 | $49.10 | $48.47 | $48.80 | $44.69 | 1,174,602 |
| 2016-10-21 | $48.23 | $48.43 | $47.77 | $48.06 | $44.02 | 702,803 |
| 2016-10-20 | $48.56 | $49.32 | $48.50 | $48.80 | $44.69 | 657,395 |
| 2016-10-19 | $48.58 | $48.84 | $48.20 | $48.67 | $44.58 | 842,183 |
| 2016-10-18 | $48.73 | $48.82 | $48.07 | $48.34 | $44.27 | 498,927 |
| 2016-10-17 | $48.01 | $48.52 | $48.01 | $48.11 | $44.06 | 362,654 |
| 2016-10-14 | $48.57 | $48.80 | $47.92 | $48.05 | $44.01 | 439,751 |
| 2016-10-13 | $47.97 | $48.51 | $47.58 | $48.18 | $44.13 | 771,815 |
| 2016-10-12 | $48.55 | $49.03 | $48.31 | $48.46 | $44.38 | 527,797 |
| 2016-10-11 | $49.67 | $49.91 | $48.01 | $48.41 | $44.34 | 1,218,736 |
| 2016-10-10 | $48.68 | $49.91 | $48.68 | $49.84 | $45.65 | 1,268,524 |
| 2016-10-07 | $49.30 | $49.38 | $48.08 | $48.39 | $44.32 | 765,454 |
| 2016-10-06 | $49.11 | $49.42 | $48.65 | $49.37 | $45.22 | 534,675 |
| 2016-10-05 | $49.14 | $49.59 | $48.96 | $49.33 | $45.18 | 613,266 |
| 2016-10-04 | $48.94 | $49.26 | $48.66 | $48.78 | $44.68 | 603,829 |
| 2016-10-03 | $48.55 | $49.22 | $48.53 | $48.90 | $44.79 | 446,625 |
| 2016-09-30 | $48.55 | $49.09 | $48.26 | $48.78 | $44.68 | 882,555 |
| 2016-09-29 | $48.95 | $49.00 | $48.22 | $48.25 | $44.19 | 704,503 |
| 2016-09-28 | $49.53 | $49.71 | $48.45 | $48.98 | $44.86 | 1,067,574 |
| 2016-09-27 | $49.22 | $49.85 | $48.76 | $49.37 | $45.22 | 1,015,742 |
| 2016-09-26 | $48.97 | $49.27 | $48.48 | $48.96 | $44.84 | 764,400 |
| 2016-09-23 | $49.65 | $49.85 | $49.01 | $49.26 | $45.12 | 1,750,811 |
| 2016-09-22 | $49.63 | $50.06 | $49.33 | $49.93 | $45.73 | 1,473,939 |
| 2016-09-21 | $48.10 | $49.32 | $48.10 | $49.22 | $45.08 | 2,638,649 |
| 2016-09-20 | $46.73 | $47.83 | $46.46 | $47.80 | $43.78 | 1,928,809 |
| 2016-09-19 | $46.07 | $46.81 | $46.04 | $46.44 | $42.53 | 973,055 |
| 2016-09-16 | $45.34 | $46.27 | $45.31 | $45.79 | $41.94 | 1,468,709 |
| 2016-09-15 | $44.69 | $45.81 | $44.55 | $45.65 | $41.81 | 736,291 |
| 2016-09-14 | $44.87 | $45.02 | $44.38 | $44.80 | $41.03 | 1,052,524 |
| 2016-09-13 | $45.11 | $45.41 | $44.59 | $45.01 | $41.22 | 1,534,728 |
| 2016-09-12 | $44.24 | $45.83 | $44.10 | $45.64 | $41.80 | 1,314,464 |
| 2016-09-09 | $46.11 | $46.38 | $45.29 | $45.30 | $41.49 | 1,038,327 |
| 2016-09-08 | $46.33 | $46.76 | $46.11 | $46.70 | $42.77 | 1,439,017 |
| 2016-09-07 | $45.32 | $46.53 | $45.09 | $46.53 | $42.62 | 1,136,476 |
| 2016-09-06 | $46.84 | $46.85 | $45.01 | $45.22 | $41.42 | 1,301,678 |
| 2016-09-02 | $46.74 | $46.94 | $46.39 | $46.64 | $42.72 | 542,802 |
| 2016-09-01 | $46.04 | $46.64 | $45.81 | $46.39 | $42.49 | 703,027 |
| 2016-08-31 | $46.05 | $46.16 | $45.51 | $45.99 | $42.12 | 1,052,626 |
| 2016-08-30 | $46.02 | $46.27 | $45.81 | $46.05 | $42.18 | 490,251 |
| 2016-08-29 | $45.98 | $46.53 | $45.87 | $45.93 | $42.07 | 804,093 |
| 2016-08-26 | $46.67 | $46.98 | $45.76 | $45.91 | $42.05 | 873,785 |
| 2016-08-25 | $46.34 | $46.77 | $46.16 | $46.53 | $42.62 | 679,342 |
| 2016-08-24 | $47.16 | $47.34 | $46.27 | $46.50 | $42.59 | 830,297 |
| 2016-08-23 | $47.03 | $47.42 | $46.79 | $47.25 | $43.28 | 610,355 |
| 2016-08-22 | $46.71 | $46.72 | $46.19 | $46.64 | $42.72 | 763,012 |
| 2016-08-19 | $46.45 | $46.91 | $46.38 | $46.68 | $42.75 | 654,642 |
| 2016-08-18 | $46.84 | $47.18 | $46.44 | $46.79 | $42.72 | 859,050 |
| 2016-08-17 | $46.74 | $47.17 | $46.25 | $46.83 | $42.75 | 1,485,680 |
| 2016-08-16 | $49.44 | $49.61 | $46.72 | $46.73 | $42.66 | 2,722,719 |
| 2016-08-15 | $49.10 | $49.70 | $49.01 | $49.60 | $45.28 | 447,619 |
| 2016-08-12 | $49.60 | $49.62 | $48.79 | $48.96 | $44.70 | 1,198,809 |
| 2016-08-11 | $49.51 | $50.03 | $49.26 | $49.84 | $45.50 | 619,263 |
| 2016-08-10 | $49.31 | $49.44 | $48.89 | $49.06 | $44.79 | 647,323 |
| 2016-08-09 | $49.23 | $49.53 | $48.77 | $49.15 | $44.87 | 1,005,941 |
| 2016-08-08 | $49.70 | $50.22 | $49.24 | $49.28 | $44.99 | 595,395 |
| 2016-08-05 | $49.13 | $49.83 | $49.08 | $49.45 | $45.15 | 580,340 |
| 2016-08-04 | $48.68 | $49.47 | $48.31 | $48.83 | $44.58 | 826,808 |
| 2016-08-03 | $48.28 | $48.93 | $48.00 | $48.57 | $44.34 | 837,817 |
| 2016-08-02 | $49.48 | $49.57 | $48.15 | $48.39 | $44.18 | 1,390,027 |
| 2016-08-01 | $49.73 | $50.25 | $49.19 | $49.54 | $45.23 | 754,917 |
| 2016-07-29 | $49.06 | $50.14 | $48.79 | $49.62 | $45.30 | 1,366,696 |
| 2016-07-28 | $50.14 | $50.14 | $47.44 | $49.30 | $45.01 | 1,805,124 |
| 2016-07-27 | $50.73 | $50.96 | $49.94 | $50.30 | $45.92 | 1,935,097 |
| 2016-07-26 | $49.45 | $50.67 | $49.41 | $50.61 | $46.20 | 2,256,258 |
| 2016-07-25 | $49.05 | $49.34 | $48.69 | $49.00 | $44.73 | 1,368,956 |
| 2016-07-22 | $49.23 | $49.55 | $48.86 | $49.15 | $44.87 | 700,010 |
| 2016-07-21 | $49.12 | $49.50 | $48.76 | $49.06 | $44.79 | 904,694 |
| 2016-07-20 | $48.30 | $49.51 | $48.30 | $49.09 | $44.82 | 1,087,509 |
| 2016-07-19 | $47.61 | $48.51 | $47.49 | $48.10 | $43.91 | 1,223,793 |
| 2016-07-18 | $47.75 | $48.36 | $46.88 | $47.92 | $43.75 | 1,963,886 |
| 2016-07-15 | $48.87 | $49.87 | $48.68 | $49.23 | $44.94 | 1,245,422 |
| 2016-07-14 | $49.32 | $49.33 | $48.41 | $48.41 | $44.20 | 629,874 |
| 2016-07-13 | $49.34 | $49.36 | $48.48 | $48.63 | $44.40 | 853,323 |
| 2016-07-12 | $48.66 | $49.34 | $48.63 | $49.01 | $44.74 | 647,455 |
| 2016-07-11 | $47.98 | $48.54 | $47.91 | $48.19 | $43.99 | 626,719 |
| 2016-07-08 | $47.01 | $47.86 | $47.01 | $47.77 | $43.61 | 663,257 |
| 2016-07-07 | $45.31 | $46.40 | $45.31 | $46.35 | $42.32 | 689,659 |
| 2016-07-06 | $44.56 | $45.28 | $44.25 | $45.24 | $41.30 | 894,282 |
| 2016-07-05 | $46.40 | $46.54 | $44.63 | $44.95 | $41.04 | 755,630 |
| 2016-07-01 | $45.21 | $46.63 | $45.21 | $46.54 | $42.49 | 1,012,650 |
| 2016-06-30 | $44.57 | $45.32 | $44.01 | $45.32 | $41.37 | 844,209 |
| 2016-06-29 | $43.93 | $44.84 | $43.77 | $44.54 | $40.66 | 1,194,217 |
| 2016-06-28 | $42.43 | $43.49 | $42.39 | $43.32 | $39.55 | 1,515,276 |
| 2016-06-27 | $42.57 | $42.84 | $41.19 | $41.82 | $38.18 | 1,741,936 |
| 2016-06-24 | $46.54 | $46.59 | $43.63 | $43.68 | $39.88 | 3,098,203 |
| 2016-06-23 | $49.01 | $49.25 | $48.34 | $48.82 | $44.57 | 1,125,671 |
| 2016-06-22 | $48.20 | $48.79 | $47.74 | $48.43 | $44.21 | 655,349 |
| 2016-06-21 | $48.08 | $48.52 | $47.74 | $48.11 | $43.92 | 1,371,879 |
| 2016-06-20 | $47.49 | $49.10 | $47.45 | $48.12 | $43.93 | 1,430,167 |
| 2016-06-17 | $46.26 | $46.72 | $45.97 | $46.65 | $42.59 | 1,156,492 |
| 2016-06-16 | $46.24 | $46.26 | $45.39 | $46.14 | $42.12 | 748,217 |
| 2016-06-15 | $46.77 | $47.44 | $46.62 | $46.70 | $42.63 | 660,221 |
| 2016-06-14 | $46.06 | $46.46 | $45.53 | $46.44 | $42.40 | 696,079 |
| 2016-06-13 | $45.96 | $46.96 | $45.96 | $46.23 | $42.21 | 1,296,164 |
| 2016-06-10 | $46.94 | $47.13 | $46.06 | $46.31 | $42.28 | 897,570 |
| 2016-06-09 | $47.81 | $48.15 | $47.55 | $47.65 | $43.50 | 408,898 |
| 2016-06-08 | $47.84 | $48.56 | $47.84 | $48.21 | $44.01 | 924,090 |
| 2016-06-07 | $46.77 | $47.86 | $46.54 | $47.75 | $43.59 | 898,306 |
| 2016-06-06 | $47.04 | $47.17 | $46.58 | $46.93 | $42.84 | 872,017 |
| 2016-06-03 | $47.53 | $47.53 | $46.61 | $46.76 | $42.69 | 611,110 |
| 2016-06-02 | $47.53 | $47.80 | $47.24 | $47.78 | $43.62 | 776,180 |
| 2016-06-01 | $47.50 | $47.86 | $47.06 | $47.79 | $43.63 | 629,021 |
| 2016-05-31 | $47.68 | $48.08 | $47.55 | $47.87 | $43.70 | 813,892 |
| 2016-05-27 | $46.34 | $47.50 | $46.34 | $47.32 | $43.20 | 700,864 |
| 2016-05-26 | $46.64 | $46.65 | $46.02 | $46.28 | $42.25 | 520,437 |
| 2016-05-25 | $46.53 | $46.75 | $46.23 | $46.51 | $42.46 | 1,017,780 |
| 2016-05-24 | $45.69 | $46.35 | $45.41 | $46.19 | $42.17 | 1,093,069 |
| 2016-05-23 | $45.71 | $45.95 | $45.37 | $45.41 | $41.46 | 790,699 |
| 2016-05-20 | $45.38 | $45.86 | $44.96 | $45.60 | $41.63 | 1,140,475 |
| 2016-05-19 | $45.90 | $46.28 | $44.85 | $45.29 | $41.21 | 1,320,020 |
| 2016-05-18 | $47.07 | $47.07 | $45.77 | $46.12 | $41.97 | 1,114,625 |
| 2016-05-17 | $48.00 | $48.59 | $46.98 | $47.18 | $42.93 | 1,668,415 |
| 2016-05-16 | $47.40 | $48.48 | $47.36 | $48.02 | $43.70 | 859,370 |
| 2016-05-13 | $47.81 | $47.97 | $47.02 | $47.18 | $42.93 | 579,078 |
| 2016-05-12 | $48.32 | $48.57 | $47.54 | $47.78 | $43.48 | 678,540 |
| 2016-05-11 | $48.34 | $48.88 | $47.80 | $48.02 | $43.70 | 996,929 |
| 2016-05-10 | $47.63 | $48.68 | $47.61 | $48.46 | $44.10 | 1,289,839 |
| 2016-05-09 | $47.08 | $47.50 | $46.73 | $47.20 | $42.95 | 1,138,227 |
| 2016-05-06 | $47.13 | $47.70 | $46.90 | $47.14 | $42.90 | 1,097,857 |
| 2016-05-05 | $48.11 | $48.52 | $47.31 | $47.40 | $43.13 | 766,200 |
| 2016-05-04 | $48.43 | $48.73 | $47.68 | $47.99 | $43.67 | 1,104,381 |
| 2016-05-03 | $48.67 | $48.89 | $47.93 | $48.67 | $44.29 | 840,277 |
| 2016-05-02 | $48.12 | $49.55 | $47.63 | $49.35 | $44.91 | 1,051,645 |
| 2016-04-29 | $48.66 | $48.66 | $47.15 | $48.03 | $43.71 | 1,655,767 |
| 2016-04-28 | $50.06 | $50.52 | $48.10 | $48.48 | $44.11 | 3,252,738 |
| 2016-04-27 | $51.41 | $51.59 | $50.73 | $51.33 | $46.71 | 1,257,223 |
| 2016-04-26 | $50.53 | $51.42 | $50.04 | $51.34 | $46.72 | 1,187,879 |
| 2016-04-25 | $50.16 | $50.62 | $49.61 | $50.16 | $45.64 | 1,171,672 |
| 2016-04-22 | $50.05 | $50.59 | $49.80 | $50.18 | $45.66 | 1,006,507 |
| 2016-04-21 | $50.55 | $50.84 | $49.49 | $49.94 | $45.44 | 1,277,800 |
| 2016-04-20 | $48.58 | $50.79 | $48.26 | $50.36 | $45.83 | 1,885,700 |
| 2016-04-19 | $49.64 | $49.91 | $48.29 | $48.42 | $44.06 | 1,298,150 |
| 2016-04-18 | $48.38 | $49.68 | $48.18 | $49.52 | $45.06 | 1,016,888 |
| 2016-04-15 | $48.18 | $48.68 | $48.01 | $48.61 | $44.23 | 688,552 |
| 2016-04-14 | $48.07 | $48.61 | $47.56 | $48.22 | $43.88 | 1,249,248 |
| 2016-04-13 | $46.78 | $48.18 | $46.74 | $47.91 | $43.60 | 941,327 |
| 2016-04-12 | $46.41 | $46.95 | $45.85 | $46.56 | $42.37 | 638,122 |
| 2016-04-11 | $46.66 | $47.11 | $46.20 | $46.33 | $42.16 | 595,943 |
| 2016-04-08 | $46.61 | $46.84 | $46.13 | $46.37 | $42.19 | 521,844 |
| 2016-04-07 | $46.82 | $47.03 | $45.42 | $46.07 | $41.92 | 1,044,521 |
| 2016-04-06 | $46.93 | $47.31 | $46.61 | $47.25 | $43.00 | 559,398 |
| 2016-04-05 | $47.08 | $47.37 | $46.73 | $46.86 | $42.64 | 528,969 |
| 2016-04-04 | $48.21 | $48.27 | $47.09 | $47.35 | $43.09 | 634,354 |
| 2016-04-01 | $47.44 | $48.32 | $47.04 | $48.27 | $43.92 | 675,742 |
| 2016-03-31 | $48.08 | $48.50 | $47.68 | $47.98 | $43.66 | 980,496 |
| 2016-03-30 | $48.66 | $48.70 | $47.72 | $48.16 | $43.82 | 711,401 |
| 2016-03-29 | $47.14 | $48.07 | $46.68 | $48.00 | $43.68 | 1,505,857 |
| 2016-03-28 | $46.96 | $47.29 | $46.43 | $47.11 | $42.87 | 523,835 |
| 2016-03-24 | $45.84 | $46.83 | $45.42 | $46.78 | $42.57 | 748,251 |
| 2016-03-23 | $47.37 | $47.50 | $45.94 | $46.13 | $41.98 | 1,089,924 |
| 2016-03-22 | $46.87 | $47.96 | $46.85 | $47.73 | $43.43 | 1,380,569 |
| 2016-03-21 | $47.14 | $47.48 | $46.79 | $47.22 | $42.97 | 962,678 |
| 2016-03-18 | $46.80 | $48.22 | $46.72 | $47.15 | $42.90 | 1,489,644 |
| 2016-03-17 | $45.23 | $46.87 | $44.97 | $46.58 | $42.39 | 1,397,185 |
| 2016-03-16 | $43.99 | $45.59 | $43.85 | $45.28 | $41.20 | 782,810 |
| 2016-03-15 | $44.61 | $44.63 | $43.82 | $44.03 | $40.07 | 523,810 |
| 2016-03-14 | $44.79 | $45.68 | $44.69 | $44.94 | $40.89 | 894,692 |
| 2016-03-11 | $44.41 | $45.46 | $44.23 | $45.04 | $40.98 | 1,311,725 |
| 2016-03-10 | $43.62 | $44.03 | $43.00 | $43.62 | $39.69 | 945,713 |
| 2016-03-09 | $42.98 | $43.54 | $42.48 | $43.46 | $39.55 | 1,048,898 |
| 2016-03-08 | $45.01 | $45.01 | $42.63 | $42.72 | $38.87 | 1,200,014 |
| 2016-03-07 | $44.59 | $45.36 | $44.48 | $45.01 | $40.96 | 994,443 |
| 2016-03-04 | $44.51 | $45.07 | $44.00 | $44.91 | $40.87 | 1,120,064 |
| 2016-03-03 | $44.36 | $44.57 | $43.73 | $44.54 | $40.53 | 818,341 |
| 2016-03-02 | $43.89 | $44.62 | $43.31 | $44.49 | $40.48 | 1,292,598 |
| 2016-03-01 | $43.01 | $44.19 | $42.60 | $44.18 | $40.20 | 1,130,484 |
| 2016-02-29 | $42.61 | $43.17 | $42.52 | $42.54 | $38.71 | 830,888 |
| 2016-02-26 | $42.92 | $43.27 | $42.22 | $42.54 | $38.71 | 1,402,856 |
| 2016-02-25 | $41.94 | $42.48 | $41.68 | $42.48 | $38.65 | 1,107,163 |
| 2016-02-24 | $41.99 | $42.01 | $40.76 | $41.73 | $37.97 | 2,035,952 |
| 2016-02-23 | $43.82 | $44.38 | $42.71 | $42.86 | $39.00 | 1,107,075 |
| 2016-02-22 | $42.78 | $44.13 | $42.74 | $44.04 | $40.07 | 1,566,698 |
| 2016-02-19 | $41.98 | $42.32 | $41.44 | $42.22 | $38.42 | 927,998 |
| 2016-02-18 | $43.01 | $43.11 | $41.87 | $42.29 | $38.35 | 1,547,939 |
| 2016-02-17 | $40.41 | $42.96 | $40.08 | $42.78 | $38.79 | 2,199,594 |
| 2016-02-16 | $40.14 | $40.33 | $39.55 | $39.96 | $36.23 | 2,025,903 |
| 2016-02-12 | $39.30 | $39.97 | $38.93 | $39.58 | $35.89 | 1,359,576 |
| 2016-02-11 | $38.56 | $38.98 | $38.08 | $38.50 | $34.91 | 1,618,522 |
| 2016-02-10 | $38.87 | $40.35 | $38.71 | $39.54 | $35.85 | 1,796,454 |
| 2016-02-09 | $38.34 | $39.20 | $38.12 | $38.66 | $35.05 | 1,447,501 |
| 2016-02-08 | $38.90 | $39.19 | $37.85 | $38.72 | $35.11 | 1,719,089 |
| 2016-02-05 | $40.08 | $40.99 | $39.48 | $39.92 | $36.20 | 2,433,957 |
| 2016-02-04 | $38.50 | $40.55 | $38.50 | $40.41 | $36.64 | 3,414,555 |
| 2016-02-03 | $38.84 | $39.00 | $37.31 | $38.47 | $34.88 | 2,399,064 |
| 2016-02-02 | $39.09 | $39.19 | $38.00 | $38.34 | $34.76 | 1,872,580 |
| 2016-02-01 | $39.37 | $39.57 | $38.64 | $39.30 | $35.63 | 1,992,396 |
| 2016-01-29 | $39.95 | $40.32 | $38.55 | $39.85 | $36.13 | 4,187,874 |
| 2016-01-28 | $43.28 | $44.80 | $38.47 | $39.95 | $36.22 | 3,790,111 |
| 2016-01-27 | $42.68 | $43.26 | $41.91 | $42.16 | $38.23 | 1,436,242 |
| 2016-01-26 | $43.08 | $43.14 | $41.92 | $42.26 | $38.32 | 1,827,417 |
| 2016-01-25 | $42.23 | $42.90 | $41.84 | $42.19 | $38.25 | 1,364,689 |
| 2016-01-22 | $42.50 | $43.46 | $41.40 | $42.23 | $38.29 | 1,573,802 |
| 2016-01-21 | $41.78 | $42.61 | $40.65 | $41.46 | $37.59 | 3,753,830 |
| 2016-01-20 | $37.42 | $38.90 | $36.05 | $38.49 | $34.90 | 2,351,179 |
| 2016-01-19 | $38.42 | $39.37 | $37.86 | $38.06 | $34.51 | 1,804,212 |
| 2016-01-15 | $39.87 | $39.87 | $36.89 | $37.98 | $34.44 | 4,410,104 |
| 2016-01-14 | $42.93 | $43.02 | $40.72 | $40.99 | $37.17 | 3,732,686 |
| 2016-01-13 | $45.55 | $45.65 | $42.87 | $42.93 | $38.93 | 1,658,437 |
| 2016-01-12 | $44.84 | $45.72 | $44.48 | $45.46 | $41.22 | 1,733,949 |
| 2016-01-11 | $45.08 | $45.35 | $43.43 | $44.52 | $40.37 | 2,111,574 |
| 2016-01-08 | $46.72 | $46.74 | $45.43 | $45.50 | $41.26 | 1,345,772 |
| 2016-01-07 | $47.29 | $47.59 | $46.45 | $46.46 | $42.13 | 1,166,374 |
| 2016-01-06 | $48.57 | $49.13 | $47.95 | $48.13 | $43.64 | 1,127,987 |
| 2016-01-05 | $50.29 | $50.31 | $49.05 | $49.31 | $44.71 | 1,011,060 |
| 2016-01-04 | $49.65 | $50.09 | $48.87 | $49.92 | $45.26 | 1,107,588 |
| 2015-12-31 | $51.12 | $51.20 | $50.49 | $50.51 | $45.80 | 534,258 |
| 2015-12-30 | $51.12 | $51.39 | $51.03 | $51.21 | $46.43 | 1,043,937 |
| 2015-12-29 | $50.31 | $51.35 | $50.13 | $51.31 | $46.52 | 1,092,246 |
| 2015-12-28 | $49.60 | $49.97 | $49.08 | $49.87 | $45.22 | 385,160 |
| 2015-12-24 | $49.68 | $50.28 | $49.42 | $49.81 | $45.16 | 312,143 |
| 2015-12-23 | $49.69 | $50.10 | $49.39 | $49.72 | $45.08 | 541,247 |
| 2015-12-22 | $48.78 | $49.37 | $48.28 | $49.17 | $44.58 | 635,898 |
| 2015-12-21 | $48.10 | $48.84 | $47.71 | $48.64 | $44.10 | 812,264 |
| 2015-12-18 | $48.59 | $48.61 | $47.51 | $47.63 | $43.19 | 2,434,001 |
| 2015-12-17 | $50.99 | $51.09 | $48.95 | $48.96 | $44.39 | 1,174,192 |
| 2015-12-16 | $51.37 | $52.54 | $50.65 | $51.40 | $46.61 | 1,194,773 |
| 2015-12-15 | $50.24 | $50.84 | $49.99 | $50.25 | $45.56 | 850,370 |
| 2015-12-14 | $49.90 | $50.22 | $48.59 | $49.74 | $45.10 | 1,069,156 |
| 2015-12-11 | $50.39 | $50.64 | $49.75 | $49.95 | $45.29 | 616,957 |
| 2015-12-10 | $51.18 | $51.57 | $50.89 | $50.97 | $46.22 | 621,144 |
| 2015-12-09 | $51.87 | $52.62 | $51.00 | $51.18 | $46.41 | 697,141 |
| 2015-12-08 | $51.48 | $52.42 | $51.13 | $52.04 | $47.19 | 846,991 |
| 2015-12-07 | $51.62 | $52.03 | $51.17 | $51.98 | $47.13 | 805,573 |
| 2015-12-04 | $51.63 | $52.21 | $51.41 | $51.84 | $47.00 | 597,558 |
| 2015-12-03 | $52.68 | $52.68 | $51.02 | $51.39 | $46.60 | 778,668 |
| 2015-12-02 | $53.37 | $53.58 | $52.22 | $52.45 | $47.56 | 780,080 |
| 2015-12-01 | $52.85 | $53.44 | $52.47 | $53.21 | $48.25 | 1,184,639 |
| 2015-11-30 | $54.39 | $54.59 | $52.34 | $52.63 | $47.72 | 2,523,695 |
| 2015-11-27 | $55.39 | $55.65 | $55.08 | $55.40 | $50.23 | 251,515 |
| 2015-11-25 | $55.17 | $55.51 | $55.12 | $55.33 | $50.17 | 476,813 |
| 2015-11-24 | $54.51 | $55.22 | $54.17 | $54.96 | $49.83 | 533,164 |
| 2015-11-23 | $54.76 | $55.53 | $54.63 | $54.88 | $49.76 | 527,583 |
| 2015-11-20 | $54.79 | $55.55 | $54.58 | $54.66 | $49.56 | 664,224 |
| 2015-11-19 | $54.27 | $54.66 | $54.08 | $54.60 | $49.37 | 819,891 |
| 2015-11-18 | $53.02 | $54.33 | $52.73 | $54.26 | $49.06 | 581,580 |
| 2015-11-17 | $53.43 | $53.45 | $52.62 | $52.64 | $47.60 | 626,851 |
| 2015-11-16 | $52.21 | $53.53 | $52.12 | $53.41 | $48.30 | 757,950 |
| 2015-11-13 | $53.26 | $53.42 | $52.37 | $52.40 | $47.38 | 942,695 |
| 2015-11-12 | $54.16 | $54.52 | $53.30 | $53.35 | $48.24 | 696,529 |
| 2015-11-11 | $55.45 | $55.52 | $54.46 | $54.55 | $49.33 | 988,023 |
| 2015-11-10 | $53.95 | $55.54 | $53.83 | $55.49 | $50.18 | 1,147,324 |
| 2015-11-09 | $54.89 | $55.20 | $53.67 | $54.06 | $48.88 | 717,491 |
| 2015-11-06 | $54.92 | $55.33 | $54.57 | $54.96 | $49.70 | 518,227 |
| 2015-11-05 | $53.93 | $54.91 | $53.74 | $54.87 | $49.62 | 755,481 |
| 2015-11-04 | $54.45 | $54.72 | $53.58 | $53.77 | $48.62 | 1,060,220 |
| 2015-11-03 | $54.99 | $55.21 | $54.12 | $54.17 | $48.98 | 881,873 |
| 2015-11-02 | $53.81 | $55.12 | $53.72 | $55.11 | $49.83 | 1,201,231 |
| 2015-10-30 | $53.94 | $54.73 | $53.73 | $53.81 | $48.66 | 1,347,012 |
| 2015-10-29 | $50.24 | $53.81 | $49.50 | $53.64 | $48.50 | 1,854,674 |
| 2015-10-28 | $49.01 | $50.26 | $48.90 | $49.77 | $45.00 | 1,065,032 |
| 2015-10-27 | $49.52 | $49.75 | $48.60 | $48.98 | $44.29 | 761,458 |
| 2015-10-26 | $49.34 | $50.27 | $48.95 | $49.75 | $44.99 | 573,448 |
| 2015-10-23 | $48.78 | $49.38 | $48.09 | $49.32 | $44.60 | 1,079,804 |
| 2015-10-22 | $48.78 | $49.12 | $48.16 | $48.35 | $43.72 | 1,872,718 |
| 2015-10-21 | $50.86 | $50.86 | $48.60 | $48.68 | $44.02 | 1,426,811 |
| 2015-10-20 | $51.05 | $51.24 | $50.26 | $50.71 | $45.85 | 693,638 |
| 2015-10-19 | $51.15 | $51.71 | $50.98 | $51.31 | $46.40 | 730,533 |
| 2015-10-16 | $50.63 | $51.37 | $50.57 | $51.30 | $46.39 | 548,516 |
| 2015-10-15 | $50.21 | $50.63 | $49.71 | $50.60 | $45.76 | 731,656 |
| 2015-10-14 | $50.06 | $50.49 | $49.68 | $50.13 | $45.33 | 701,459 |
| 2015-10-13 | $50.26 | $50.96 | $50.02 | $50.06 | $45.27 | 539,655 |
| 2015-10-12 | $50.61 | $50.93 | $50.39 | $50.45 | $45.62 | 378,327 |
| 2015-10-09 | $50.56 | $51.04 | $50.29 | $50.66 | $45.81 | 560,071 |
| 2015-10-08 | $50.03 | $50.81 | $49.81 | $50.54 | $45.70 | 516,770 |
| 2015-10-07 | $49.55 | $50.37 | $49.40 | $50.03 | $45.24 | 687,942 |
| 2015-10-06 | $49.12 | $49.49 | $48.85 | $49.07 | $44.37 | 416,146 |
| 2015-10-05 | $48.19 | $49.33 | $48.06 | $49.16 | $44.45 | 856,499 |
| 2015-10-02 | $46.75 | $47.94 | $46.27 | $47.90 | $43.31 | 838,960 |
| 2015-10-01 | $47.87 | $48.18 | $46.66 | $47.27 | $42.74 | 792,725 |
| 2015-09-30 | $47.05 | $48.05 | $46.87 | $47.89 | $43.30 | 1,007,355 |
| 2015-09-29 | $46.64 | $47.10 | $46.08 | $46.95 | $42.45 | 893,158 |
| 2015-09-28 | $47.77 | $47.77 | $46.41 | $46.63 | $42.17 | 755,651 |
| 2015-09-25 | $49.18 | $49.20 | $47.90 | $48.14 | $43.53 | 905,123 |
| 2015-09-24 | $48.56 | $49.03 | $48.09 | $48.81 | $44.14 | 1,006,812 |
| 2015-09-23 | $49.23 | $49.26 | $48.73 | $49.14 | $44.43 | 582,785 |
| 2015-09-22 | $48.92 | $50.11 | $48.60 | $49.18 | $44.47 | 1,480,811 |
| 2015-09-21 | $49.13 | $50.16 | $48.98 | $49.63 | $44.88 | 824,471 |
| 2015-09-18 | $49.17 | $49.43 | $48.44 | $48.58 | $43.93 | 1,254,125 |
| 2015-09-17 | $50.30 | $51.29 | $49.99 | $50.08 | $45.28 | 885,276 |
| 2015-09-16 | $49.23 | $50.30 | $49.02 | $50.23 | $45.42 | 728,945 |
| 2015-09-15 | $47.72 | $49.24 | $47.43 | $49.11 | $44.41 | 754,408 |
| 2015-09-14 | $48.19 | $48.21 | $47.45 | $47.55 | $43.00 | 575,300 |
| 2015-09-11 | $47.93 | $48.28 | $47.33 | $48.19 | $43.58 | 608,890 |
| 2015-09-10 | $48.32 | $49.04 | $48.17 | $48.31 | $43.68 | 610,316 |
| 2015-09-09 | $49.59 | $49.71 | $48.19 | $48.33 | $43.70 | 555,174 |
| 2015-09-08 | $48.51 | $49.33 | $48.06 | $49.22 | $44.51 | 823,846 |
| 2015-09-04 | $48.05 | $48.44 | $47.38 | $47.58 | $43.02 | 778,435 |
| 2015-09-03 | $48.63 | $49.11 | $48.29 | $48.70 | $44.04 | 519,796 |
| 2015-09-02 | $48.56 | $48.69 | $47.32 | $48.30 | $43.68 | 719,973 |
| 2015-09-01 | $48.86 | $48.86 | $47.40 | $47.68 | $43.11 | 960,324 |
| 2015-08-31 | $49.27 | $50.41 | $49.17 | $49.71 | $44.95 | 582,393 |
Brunswick Corp (BC) News Headlines
Recent Brunswick Corp (BC) News
Similar Companies to Brunswick Corp (BC) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |