Balchem Corp (BCPC) Exchange: NASDAQ
Data as of May 9, 2025
$165.18 ($1.18) 0.72%
Balchem Corp - Daily Information
Click for more stock information on Balchem Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $164.46 |
| Previous Close | $165.18 |
| High | $166.11 |
| Low | $164.11 |
| Adjusted Open | $164.46 |
| Previous Adjusted Close | $165.18 |
| Adjusted High | $166.11 |
| Adjusted Low | $164.11 |
About Balchem Corp (BCPC)
Balchem Corporation is a publicly owned manufacturer of specialty performance ingredients and products for the food, nutrition, and medical industries. The company was founded in 1967 and is headquartered in New Hampton, New York. Balchem has grown significantly since its inception over 50 years ago. Today, the company operates 40 production plants and has 3,000 employees across four continents. Balchem offers products and solutions in pet food nutrition, powder blends, functional food, gas regulation, and more. It also produces microingredients and macroingredients, dietary supplements, and plant-based foods.
Invest in Balchem Corp (BCPC)
Historical Stock Data for Balchem Corp (BCPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $164.46 | $166.11 | $164.11 | $165.18 | $165.18 | 138,219 |
| 2025-05-07 | $165.00 | $166.25 | $162.63 | $164.00 | $164.00 | 113,084 |
| 2025-05-06 | $162.56 | $164.38 | $161.00 | $163.68 | $163.68 | 143,936 |
| 2025-05-05 | $160.27 | $163.63 | $160.27 | $162.74 | $162.74 | 152,645 |
| 2025-05-02 | $158.06 | $162.13 | $158.06 | $161.87 | $161.87 | 134,973 |
| 2025-05-01 | $156.31 | $157.83 | $155.26 | $156.88 | $156.88 | 202,432 |
| 2025-04-30 | $155.25 | $157.66 | $153.21 | $156.55 | $156.55 | 232,561 |
| 2025-04-29 | $154.15 | $157.75 | $154.15 | $156.01 | $156.01 | 296,991 |
| 2025-04-28 | $153.93 | $156.82 | $152.84 | $156.09 | $156.09 | 145,439 |
| 2025-04-25 | $152.60 | $154.40 | $151.48 | $153.64 | $153.64 | 171,999 |
| 2025-04-24 | $156.22 | $156.59 | $146.27 | $154.20 | $154.20 | 324,844 |
| 2025-04-23 | $160.34 | $161.41 | $157.38 | $158.31 | $158.31 | 191,526 |
| 2025-04-22 | $158.61 | $159.32 | $155.73 | $157.50 | $157.50 | 375,663 |
| 2025-04-21 | $160.08 | $160.50 | $156.12 | $156.92 | $156.92 | 120,923 |
| 2025-04-17 | $161.41 | $162.86 | $160.57 | $161.50 | $161.50 | 156,825 |
| 2025-04-16 | $163.39 | $163.39 | $159.89 | $161.31 | $161.31 | 116,783 |
| 2025-04-15 | $162.51 | $164.58 | $161.10 | $163.10 | $163.10 | 231,653 |
| 2025-04-14 | $162.29 | $164.86 | $161.25 | $164.10 | $164.10 | 234,193 |
| 2025-04-11 | $155.66 | $161.08 | $153.15 | $160.73 | $160.73 | 188,554 |
| 2025-04-10 | $156.80 | $156.80 | $152.34 | $156.09 | $156.09 | 249,438 |
| 2025-04-09 | $149.46 | $160.97 | $145.70 | $159.64 | $159.64 | 276,208 |
| 2025-04-08 | $157.40 | $158.87 | $148.75 | $150.50 | $150.50 | 281,738 |
| 2025-04-07 | $151.26 | $160.39 | $151.26 | $154.13 | $154.13 | 284,137 |
| 2025-04-04 | $156.19 | $159.71 | $154.24 | $155.78 | $155.78 | 229,987 |
| 2025-04-03 | $161.78 | $162.90 | $159.06 | $160.20 | $160.20 | 181,587 |
| 2025-04-02 | $165.18 | $167.79 | $164.64 | $167.35 | $167.35 | 110,318 |
| 2025-04-01 | $165.88 | $167.33 | $163.06 | $167.24 | $167.24 | 183,240 |
| 2025-03-31 | $163.18 | $167.03 | $160.63 | $166.00 | $166.00 | 278,079 |
| 2025-03-28 | $166.44 | $166.92 | $161.36 | $163.79 | $163.79 | 151,524 |
| 2025-03-27 | $165.72 | $167.12 | $164.79 | $166.11 | $166.11 | 112,863 |
| 2025-03-26 | $164.14 | $166.09 | $163.41 | $165.20 | $165.20 | 115,715 |
| 2025-03-25 | $164.86 | $166.47 | $162.63 | $163.33 | $163.33 | 233,261 |
| 2025-03-24 | $163.33 | $164.95 | $162.70 | $164.52 | $164.52 | 248,600 |
| 2025-03-21 | $162.40 | $162.91 | $160.12 | $161.17 | $161.17 | 758,211 |
| 2025-03-20 | $164.06 | $164.06 | $162.04 | $163.40 | $163.40 | 154,624 |
| 2025-03-19 | $166.25 | $166.99 | $162.84 | $165.24 | $165.24 | 174,389 |
| 2025-03-18 | $167.97 | $167.97 | $165.10 | $165.79 | $165.79 | 125,089 |
| 2025-03-17 | $166.89 | $168.84 | $166.21 | $168.46 | $168.46 | 156,526 |
| 2025-03-14 | $167.07 | $168.84 | $166.50 | $167.72 | $167.72 | 87,531 |
| 2025-03-13 | $167.75 | $169.27 | $165.49 | $166.50 | $166.50 | 91,582 |
| 2025-03-12 | $169.41 | $170.67 | $167.48 | $167.48 | $167.48 | 152,974 |
| 2025-03-11 | $170.59 | $171.18 | $168.05 | $169.20 | $169.20 | 200,785 |
| 2025-03-10 | $174.73 | $176.34 | $169.37 | $170.59 | $170.59 | 273,423 |
| 2025-03-07 | $175.42 | $176.10 | $174.16 | $175.69 | $175.69 | 179,690 |
| 2025-03-06 | $173.67 | $177.40 | $173.22 | $176.16 | $176.16 | 262,020 |
| 2025-03-05 | $170.12 | $174.74 | $170.12 | $174.43 | $174.43 | 128,928 |
| 2025-03-04 | $171.57 | $172.25 | $170.19 | $170.60 | $170.60 | 130,352 |
| 2025-03-03 | $173.86 | $174.59 | $171.69 | $172.59 | $172.59 | 138,035 |
| 2025-02-28 | $173.43 | $174.42 | $170.74 | $174.03 | $174.03 | 134,481 |
| 2025-02-27 | $171.70 | $172.60 | $171.04 | $172.00 | $172.00 | 150,889 |
| 2025-02-26 | $173.14 | $175.80 | $169.60 | $172.69 | $172.69 | 154,232 |
| 2025-02-25 | $166.71 | $174.09 | $166.60 | $173.59 | $173.59 | 221,555 |
| 2025-02-24 | $163.48 | $167.36 | $161.06 | $165.57 | $165.57 | 135,460 |
| 2025-02-21 | $166.98 | $166.98 | $154.77 | $163.73 | $163.73 | 194,190 |
| 2025-02-20 | $163.20 | $164.01 | $160.69 | $161.34 | $161.34 | 120,686 |
| 2025-02-19 | $164.04 | $165.33 | $161.50 | $163.78 | $163.78 | 226,418 |
| 2025-02-18 | $164.63 | $166.19 | $164.37 | $166.01 | $166.01 | 162,494 |
| 2025-02-14 | $161.64 | $165.11 | $161.64 | $164.82 | $164.82 | 131,072 |
| 2025-02-13 | $160.43 | $163.14 | $159.56 | $163.14 | $163.14 | 155,045 |
| 2025-02-12 | $157.58 | $159.92 | $156.44 | $159.18 | $159.18 | 111,414 |
| 2025-02-11 | $157.83 | $161.50 | $157.78 | $159.95 | $159.95 | 99,001 |
| 2025-02-10 | $161.50 | $161.51 | $159.19 | $159.39 | $159.39 | 72,849 |
| 2025-02-07 | $163.85 | $163.98 | $159.89 | $160.28 | $160.28 | 131,742 |
| 2025-02-06 | $165.09 | $165.09 | $161.75 | $164.35 | $164.35 | 95,629 |
| 2025-02-05 | $163.39 | $165.95 | $163.39 | $164.75 | $164.75 | 104,652 |
| 2025-02-04 | $160.30 | $163.70 | $159.61 | $163.39 | $163.39 | 96,196 |
| 2025-02-03 | $157.79 | $161.44 | $153.99 | $160.89 | $160.89 | 121,471 |
| 2025-01-31 | $158.58 | $160.81 | $157.92 | $159.96 | $159.96 | 123,600 |
| 2025-01-30 | $159.59 | $160.64 | $158.44 | $159.09 | $159.09 | 112,512 |
| 2025-01-29 | $156.36 | $161.93 | $156.36 | $158.46 | $158.46 | 120,372 |
| 2025-01-28 | $160.89 | $161.68 | $160.56 | $161.03 | $161.03 | 62,206 |
| 2025-01-27 | $159.80 | $162.54 | $159.42 | $160.89 | $160.89 | 210,880 |
| 2025-01-24 | $162.20 | $162.93 | $159.75 | $160.23 | $160.23 | 96,824 |
| 2025-01-23 | $161.53 | $162.36 | $160.50 | $162.21 | $162.21 | 118,770 |
| 2025-01-22 | $162.20 | $162.80 | $161.06 | $162.10 | $162.10 | 130,786 |
| 2025-01-21 | $160.86 | $163.23 | $160.84 | $163.03 | $163.03 | 128,366 |
| 2025-01-17 | $162.15 | $162.32 | $159.55 | $160.15 | $160.15 | 126,794 |
| 2025-01-16 | $160.57 | $161.01 | $159.71 | $160.51 | $160.51 | 120,144 |
| 2025-01-15 | $161.58 | $161.58 | $158.78 | $160.18 | $160.18 | 141,851 |
| 2025-01-14 | $157.57 | $158.84 | $156.48 | $158.62 | $158.62 | 108,072 |
| 2025-01-13 | $152.65 | $156.50 | $152.60 | $156.33 | $156.33 | 120,970 |
| 2025-01-10 | $154.31 | $155.15 | $152.68 | $154.22 | $154.22 | 140,068 |
| 2025-01-08 | $155.06 | $157.19 | $153.91 | $157.09 | $157.09 | 137,638 |
| 2025-01-07 | $157.21 | $158.00 | $153.99 | $155.06 | $155.06 | 133,144 |
| 2025-01-06 | $159.22 | $160.35 | $157.10 | $157.16 | $157.16 | 129,015 |
| 2025-01-03 | $159.29 | $159.59 | $156.92 | $159.08 | $159.08 | 88,115 |
| 2025-01-02 | $163.32 | $163.32 | $157.91 | $158.58 | $158.58 | 169,939 |
| 2024-12-31 | $164.43 | $165.57 | $162.78 | $163.00 | $163.00 | 88,236 |
| 2024-12-30 | $164.36 | $165.54 | $162.45 | $163.97 | $163.97 | 73,139 |
| 2024-12-27 | $165.72 | $167.47 | $163.16 | $165.16 | $165.16 | 76,365 |
| 2024-12-26 | $165.40 | $167.20 | $164.84 | $166.96 | $166.96 | 55,578 |
| 2024-12-24 | $165.13 | $167.21 | $164.99 | $167.17 | $166.30 | 43,185 |
| 2024-12-23 | $164.56 | $169.29 | $163.60 | $165.33 | $164.47 | 99,054 |
| 2024-12-20 | $164.71 | $167.37 | $163.94 | $165.49 | $165.49 | 571,223 |
| 2024-12-19 | $167.46 | $173.26 | $165.84 | $166.51 | $166.51 | 157,591 |
| 2024-12-18 | $172.87 | $173.75 | $165.93 | $166.53 | $166.53 | 148,229 |
| 2024-12-17 | $174.78 | $174.99 | $171.50 | $172.35 | $172.35 | 349,333 |
| 2024-12-16 | $175.45 | $176.77 | $175.20 | $176.28 | $176.28 | 100,938 |
| 2024-12-13 | $176.32 | $176.72 | $172.24 | $175.73 | $175.73 | 145,551 |
| 2024-12-12 | $178.22 | $178.34 | $176.52 | $177.25 | $177.25 | 126,032 |
| 2024-12-11 | $177.77 | $178.82 | $176.30 | $178.21 | $178.21 | 102,490 |
| 2024-12-10 | $176.46 | $176.46 | $173.34 | $175.39 | $175.39 | 100,821 |
| 2024-12-09 | $178.97 | $180.66 | $175.30 | $175.96 | $175.96 | 85,777 |
| 2024-12-06 | $177.11 | $178.13 | $175.49 | $177.53 | $177.53 | 64,233 |
| 2024-12-05 | $178.98 | $179.08 | $176.00 | $176.38 | $176.38 | 89,063 |
| 2024-12-04 | $177.91 | $180.10 | $176.74 | $179.58 | $179.58 | 92,004 |
| 2024-12-03 | $180.74 | $180.74 | $176.97 | $177.99 | $177.99 | 138,524 |
| 2024-12-02 | $180.42 | $181.79 | $176.22 | $181.08 | $181.08 | 130,554 |
| 2024-11-29 | $180.79 | $181.94 | $179.60 | $180.52 | $180.52 | 54,828 |
| 2024-11-27 | $182.88 | $183.60 | $179.52 | $179.69 | $179.69 | 76,268 |
| 2024-11-26 | $181.99 | $182.99 | $180.62 | $182.32 | $182.32 | 96,924 |
| 2024-11-25 | $183.33 | $185.96 | $182.46 | $182.69 | $182.69 | 206,482 |
| 2024-11-22 | $181.22 | $182.82 | $180.09 | $182.44 | $182.44 | 130,425 |
| 2024-11-21 | $179.18 | $180.56 | $178.49 | $180.31 | $180.31 | 96,044 |
| 2024-11-20 | $176.86 | $178.19 | $175.00 | $178.03 | $178.03 | 82,172 |
| 2024-11-19 | $175.52 | $177.87 | $174.80 | $177.53 | $177.53 | 73,901 |
| 2024-11-18 | $177.98 | $179.15 | $176.49 | $177.08 | $177.08 | 75,787 |
| 2024-11-15 | $177.53 | $178.49 | $175.00 | $177.77 | $177.77 | 191,581 |
| 2024-11-14 | $178.90 | $178.90 | $174.98 | $176.82 | $176.82 | 79,506 |
| 2024-11-13 | $180.10 | $180.77 | $177.38 | $177.59 | $177.59 | 78,915 |
| 2024-11-12 | $181.10 | $181.91 | $177.79 | $178.33 | $178.33 | 92,520 |
| 2024-11-11 | $180.91 | $182.75 | $179.75 | $181.23 | $181.23 | 102,132 |
| 2024-11-08 | $177.76 | $181.10 | $177.44 | $179.32 | $179.32 | 132,886 |
| 2024-11-07 | $183.56 | $183.56 | $170.79 | $176.63 | $176.63 | 492,646 |
| 2024-11-06 | $179.13 | $185.32 | $179.02 | $183.41 | $183.41 | 241,999 |
| 2024-11-05 | $171.57 | $175.39 | $171.41 | $175.31 | $175.31 | 123,685 |
| 2024-11-04 | $171.50 | $172.57 | $169.88 | $172.51 | $172.51 | 97,863 |
| 2024-11-01 | $168.57 | $171.46 | $166.36 | $171.46 | $171.46 | 289,695 |
| 2024-10-31 | $168.08 | $169.33 | $167.30 | $167.33 | $167.33 | 94,888 |
| 2024-10-30 | $169.01 | $173.18 | $168.88 | $168.88 | $168.88 | 92,225 |
| 2024-10-29 | $169.18 | $170.63 | $168.76 | $169.26 | $169.26 | 204,390 |
| 2024-10-28 | $171.94 | $172.75 | $169.75 | $170.79 | $170.79 | 200,390 |
| 2024-10-25 | $182.13 | $182.13 | $171.00 | $171.46 | $171.46 | 178,090 |
| 2024-10-24 | $166.98 | $167.28 | $165.43 | $166.16 | $166.16 | 120,512 |
| 2024-10-23 | $166.37 | $167.49 | $165.63 | $166.76 | $166.76 | 55,135 |
| 2024-10-22 | $166.78 | $167.93 | $165.81 | $167.61 | $167.61 | 58,880 |
| 2024-10-21 | $170.22 | $170.36 | $167.62 | $167.78 | $167.78 | 59,807 |
| 2024-10-18 | $172.96 | $172.96 | $170.11 | $170.55 | $170.55 | 86,382 |
| 2024-10-17 | $174.40 | $174.40 | $171.53 | $172.03 | $172.03 | 50,619 |
| 2024-10-16 | $173.45 | $175.18 | $173.22 | $173.78 | $173.78 | 106,031 |
| 2024-10-15 | $171.87 | $174.19 | $171.87 | $172.01 | $172.01 | 83,478 |
| 2024-10-14 | $171.77 | $174.32 | $171.07 | $172.37 | $172.37 | 110,609 |
| 2024-10-11 | $170.45 | $172.58 | $170.45 | $172.21 | $172.21 | 93,345 |
| 2024-10-10 | $170.12 | $171.56 | $168.78 | $170.18 | $170.18 | 100,983 |
| 2024-10-09 | $169.81 | $172.22 | $168.88 | $171.98 | $171.98 | 99,134 |
| 2024-10-08 | $170.56 | $170.91 | $169.23 | $169.81 | $169.81 | 71,155 |
| 2024-10-07 | $171.09 | $171.09 | $168.56 | $169.86 | $169.86 | 85,839 |
| 2024-10-04 | $173.38 | $173.38 | $171.20 | $172.25 | $172.25 | 62,558 |
| 2024-10-03 | $172.99 | $173.07 | $170.37 | $170.97 | $170.97 | 53,109 |
| 2024-10-02 | $171.35 | $174.37 | $171.35 | $174.16 | $174.16 | 92,355 |
| 2024-10-01 | $176.00 | $176.00 | $171.96 | $172.57 | $172.57 | 107,424 |
| 2024-09-30 | $174.89 | $176.19 | $173.88 | $176.00 | $176.00 | 109,671 |
| 2024-09-27 | $176.75 | $177.23 | $174.88 | $175.13 | $175.13 | 105,753 |
| 2024-09-26 | $175.90 | $176.82 | $174.70 | $175.20 | $175.20 | 95,476 |
| 2024-09-25 | $175.89 | $175.89 | $172.96 | $173.73 | $173.73 | 121,222 |
| 2024-09-24 | $176.14 | $177.36 | $174.80 | $175.41 | $175.41 | 105,616 |
| 2024-09-23 | $175.98 | $177.01 | $173.22 | $175.66 | $175.66 | 137,171 |
| 2024-09-20 | $178.57 | $178.57 | $174.38 | $174.73 | $174.73 | 482,481 |
| 2024-09-19 | $179.69 | $179.90 | $175.35 | $178.28 | $178.28 | 153,289 |
| 2024-09-18 | $173.74 | $179.69 | $173.18 | $176.04 | $176.04 | 126,282 |
| 2024-09-17 | $173.85 | $176.40 | $173.20 | $173.24 | $173.24 | 82,291 |
| 2024-09-16 | $172.56 | $173.57 | $170.86 | $172.41 | $172.41 | 56,008 |
| 2024-09-13 | $169.68 | $173.42 | $169.68 | $171.82 | $171.82 | 80,624 |
| 2024-09-12 | $164.72 | $168.44 | $164.35 | $168.13 | $168.13 | 98,642 |
| 2024-09-11 | $166.67 | $167.04 | $163.59 | $163.97 | $163.97 | 124,849 |
| 2024-09-10 | $167.86 | $168.26 | $165.87 | $167.68 | $167.68 | 86,946 |
| 2024-09-09 | $168.23 | $168.76 | $166.43 | $167.16 | $167.16 | 89,831 |
| 2024-09-06 | $171.90 | $172.73 | $167.01 | $168.63 | $168.63 | 130,426 |
| 2024-09-05 | $173.02 | $173.02 | $171.02 | $171.90 | $171.90 | 79,112 |
| 2024-09-04 | $171.89 | $172.90 | $170.68 | $172.54 | $172.54 | 57,421 |
| 2024-09-03 | $176.35 | $176.80 | $171.19 | $171.80 | $171.80 | 104,196 |
| 2024-08-30 | $173.46 | $177.95 | $173.14 | $177.03 | $177.03 | 103,564 |
| 2024-08-29 | $172.76 | $174.08 | $172.04 | $172.47 | $172.47 | 51,981 |
| 2024-08-28 | $172.26 | $174.55 | $171.46 | $171.70 | $171.70 | 53,236 |
| 2024-08-27 | $172.64 | $173.14 | $171.29 | $172.41 | $172.41 | 96,393 |
| 2024-08-26 | $173.54 | $175.84 | $172.85 | $173.19 | $173.19 | 69,265 |
| 2024-08-23 | $168.90 | $173.96 | $168.90 | $172.74 | $172.74 | 92,715 |
| 2024-08-22 | $169.40 | $169.40 | $167.47 | $167.83 | $167.83 | 41,016 |
| 2024-08-21 | $168.28 | $169.50 | $166.87 | $169.27 | $169.27 | 36,736 |
| 2024-08-20 | $169.26 | $169.29 | $167.00 | $167.28 | $167.28 | 57,571 |
| 2024-08-19 | $166.94 | $169.28 | $166.57 | $168.92 | $168.92 | 63,876 |
| 2024-08-16 | $167.15 | $168.83 | $165.72 | $166.29 | $166.29 | 94,461 |
| 2024-08-15 | $168.45 | $169.20 | $167.35 | $167.73 | $167.73 | 91,917 |
| 2024-08-14 | $165.24 | $165.43 | $163.35 | $164.76 | $164.76 | 72,891 |
| 2024-08-13 | $163.83 | $165.32 | $162.76 | $164.62 | $164.62 | 66,461 |
| 2024-08-12 | $164.15 | $165.14 | $162.44 | $162.65 | $162.65 | 78,167 |
| 2024-08-09 | $167.58 | $168.30 | $163.00 | $163.66 | $163.66 | 145,129 |
| 2024-08-08 | $164.47 | $168.48 | $163.27 | $168.18 | $168.18 | 83,901 |
| 2024-08-07 | $167.14 | $167.20 | $162.56 | $162.85 | $162.85 | 89,594 |
| 2024-08-06 | $164.40 | $168.51 | $164.10 | $165.16 | $165.16 | 148,469 |
| 2024-08-05 | $166.49 | $168.61 | $163.83 | $164.27 | $164.27 | 268,029 |
| 2024-08-02 | $170.82 | $172.73 | $169.65 | $171.47 | $171.47 | 194,266 |
| 2024-08-01 | $177.93 | $178.69 | $172.63 | $175.99 | $175.99 | 172,364 |
| 2024-07-31 | $176.42 | $181.03 | $175.55 | $177.46 | $177.46 | 179,028 |
| 2024-07-30 | $179.90 | $180.59 | $176.89 | $178.16 | $178.16 | 164,153 |
| 2024-07-29 | $181.85 | $186.03 | $180.09 | $181.56 | $181.56 | 125,181 |
| 2024-07-26 | $178.53 | $182.59 | $172.58 | $180.78 | $180.78 | 156,553 |
| 2024-07-25 | $176.25 | $178.81 | $174.72 | $174.81 | $174.81 | 202,300 |
| 2024-07-24 | $178.77 | $180.43 | $174.95 | $174.95 | $174.95 | 101,034 |
| 2024-07-23 | $175.35 | $180.76 | $174.91 | $179.69 | $179.69 | 116,961 |
| 2024-07-22 | $172.45 | $176.06 | $171.28 | $175.64 | $175.64 | 120,147 |
| 2024-07-19 | $174.29 | $174.29 | $171.87 | $172.44 | $172.44 | 94,468 |
| 2024-07-18 | $174.54 | $177.30 | $173.37 | $174.03 | $174.03 | 142,960 |
| 2024-07-17 | $175.40 | $178.35 | $170.20 | $174.58 | $174.58 | 161,017 |
| 2024-07-16 | $169.94 | $176.90 | $169.03 | $176.30 | $176.30 | 186,550 |
| 2024-07-15 | $167.28 | $169.20 | $165.97 | $167.94 | $167.94 | 225,192 |
| 2024-07-12 | $166.14 | $168.00 | $165.35 | $166.08 | $166.08 | 186,347 |
| 2024-07-11 | $164.34 | $168.04 | $163.75 | $164.40 | $164.40 | 167,465 |
| 2024-07-10 | $162.83 | $163.02 | $162.14 | $162.89 | $162.89 | 59,396 |
| 2024-07-09 | $161.99 | $163.10 | $161.10 | $161.92 | $161.92 | 88,989 |
| 2024-07-08 | $161.82 | $163.03 | $161.56 | $162.28 | $162.28 | 72,484 |
| 2024-07-05 | $158.95 | $160.66 | $158.23 | $160.51 | $160.51 | 91,611 |
| 2024-07-03 | $159.23 | $160.00 | $158.52 | $159.73 | $159.73 | 80,851 |
| 2024-07-02 | $154.59 | $159.15 | $153.04 | $158.82 | $158.82 | 116,854 |
| 2024-07-01 | $153.75 | $154.85 | $151.79 | $154.10 | $154.10 | 155,719 |
| 2024-06-28 | $152.64 | $154.49 | $151.37 | $153.95 | $153.95 | 359,642 |
| 2024-06-27 | $151.81 | $151.93 | $149.60 | $151.60 | $151.60 | 111,522 |
| 2024-06-26 | $151.36 | $151.95 | $150.69 | $151.03 | $151.03 | 122,045 |
| 2024-06-25 | $150.94 | $151.69 | $149.97 | $151.60 | $151.60 | 80,200 |
| 2024-06-24 | $151.45 | $153.35 | $151.00 | $151.44 | $151.44 | 77,981 |
| 2024-06-21 | $150.48 | $151.60 | $149.37 | $151.60 | $151.60 | 312,414 |
| 2024-06-20 | $151.27 | $153.23 | $150.03 | $150.43 | $150.43 | 65,338 |
| 2024-06-18 | $153.86 | $154.16 | $152.49 | $152.50 | $152.50 | 84,226 |
| 2024-06-17 | $150.49 | $153.94 | $149.77 | $153.84 | $153.84 | 82,497 |
| 2024-06-14 | $150.59 | $150.84 | $149.30 | $150.69 | $150.69 | 77,832 |
| 2024-06-13 | $152.76 | $152.76 | $150.00 | $152.31 | $152.31 | 62,739 |
| 2024-06-12 | $155.15 | $155.63 | $153.02 | $153.24 | $153.24 | 56,919 |
| 2024-06-11 | $150.51 | $151.47 | $149.18 | $151.47 | $151.47 | 110,222 |
| 2024-06-10 | $150.48 | $151.19 | $149.27 | $151.03 | $151.03 | 75,025 |
| 2024-06-07 | $152.48 | $152.99 | $151.44 | $152.25 | $152.25 | 57,727 |
| 2024-06-06 | $154.65 | $155.90 | $151.84 | $153.83 | $153.83 | 94,102 |
| 2024-06-05 | $153.40 | $157.18 | $153.34 | $155.45 | $155.45 | 89,551 |
| 2024-06-04 | $153.97 | $153.97 | $152.50 | $153.10 | $153.10 | 56,244 |
| 2024-06-03 | $154.56 | $155.63 | $152.89 | $154.70 | $154.70 | 82,802 |
| 2024-05-31 | $152.03 | $154.55 | $151.12 | $153.60 | $153.60 | 132,731 |
| 2024-05-30 | $150.20 | $152.96 | $149.04 | $151.52 | $151.52 | 65,748 |
| 2024-05-29 | $150.61 | $151.47 | $149.24 | $149.63 | $149.63 | 55,929 |
| 2024-05-28 | $153.46 | $153.46 | $150.60 | $152.03 | $152.03 | 80,241 |
| 2024-05-24 | $154.51 | $154.75 | $152.48 | $153.02 | $153.02 | 156,251 |
| 2024-05-23 | $155.20 | $155.29 | $152.47 | $153.75 | $153.75 | 115,455 |
| 2024-05-22 | $155.42 | $156.24 | $154.82 | $155.20 | $155.20 | 64,902 |
| 2024-05-21 | $154.33 | $155.74 | $153.52 | $155.50 | $155.50 | 55,852 |
| 2024-05-20 | $155.39 | $156.06 | $153.70 | $154.39 | $154.39 | 124,229 |
| 2024-05-17 | $157.11 | $157.11 | $155.02 | $155.83 | $155.83 | 81,568 |
| 2024-05-16 | $156.27 | $157.02 | $154.95 | $156.63 | $156.63 | 69,788 |
| 2024-05-15 | $155.77 | $156.77 | $154.69 | $156.36 | $156.36 | 75,448 |
| 2024-05-14 | $155.88 | $156.28 | $154.60 | $155.27 | $155.27 | 58,802 |
| 2024-05-13 | $156.63 | $156.63 | $153.97 | $154.46 | $154.46 | 46,770 |
| 2024-05-10 | $154.48 | $156.63 | $153.92 | $156.43 | $156.43 | 66,885 |
| 2024-05-09 | $153.86 | $155.34 | $152.30 | $155.02 | $155.02 | 78,646 |
| 2024-05-08 | $154.13 | $155.00 | $152.53 | $153.28 | $153.28 | 81,625 |
| 2024-05-07 | $153.35 | $157.23 | $153.35 | $155.48 | $155.48 | 115,435 |
| 2024-05-06 | $152.00 | $154.07 | $151.42 | $153.32 | $153.32 | 106,372 |
| 2024-05-03 | $147.05 | $150.40 | $145.11 | $150.40 | $150.40 | 102,016 |
| 2024-05-02 | $144.42 | $146.40 | $143.47 | $146.28 | $146.28 | 118,608 |
| 2024-05-01 | $141.66 | $145.66 | $141.09 | $143.82 | $143.82 | 142,105 |
| 2024-04-30 | $137.98 | $141.42 | $137.69 | $141.38 | $141.38 | 166,356 |
| 2024-04-29 | $139.86 | $140.50 | $138.64 | $139.23 | $139.23 | 93,235 |
| 2024-04-26 | $138.70 | $139.92 | $138.52 | $139.26 | $139.26 | 58,508 |
| 2024-04-25 | $139.17 | $139.88 | $137.79 | $138.50 | $138.50 | 111,231 |
| 2024-04-24 | $144.36 | $144.87 | $140.33 | $140.64 | $140.64 | 119,526 |
| 2024-04-23 | $143.36 | $145.52 | $143.36 | $145.07 | $145.07 | 70,624 |
| 2024-04-22 | $144.13 | $145.11 | $143.02 | $143.72 | $143.72 | 64,336 |
| 2024-04-19 | $142.64 | $144.11 | $142.51 | $143.48 | $143.48 | 94,637 |
| 2024-04-18 | $143.89 | $145.53 | $142.65 | $143.12 | $143.12 | 124,973 |
| 2024-04-17 | $145.68 | $145.68 | $143.68 | $143.80 | $143.80 | 62,573 |
| 2024-04-16 | $146.39 | $147.95 | $144.95 | $145.62 | $145.62 | 64,914 |
| 2024-04-15 | $147.72 | $149.63 | $145.93 | $146.76 | $146.76 | 77,674 |
| 2024-04-12 | $148.30 | $148.71 | $146.05 | $147.90 | $147.90 | 77,443 |
| 2024-04-11 | $148.82 | $150.25 | $148.09 | $149.30 | $149.30 | 76,234 |
| 2024-04-10 | $149.45 | $150.10 | $147.93 | $148.99 | $148.99 | 95,969 |
| 2024-04-09 | $153.20 | $153.80 | $151.97 | $153.56 | $153.56 | 62,118 |
| 2024-04-08 | $151.23 | $153.30 | $150.40 | $152.79 | $152.79 | 52,246 |
| 2024-04-05 | $150.05 | $151.49 | $149.60 | $150.24 | $150.24 | 76,572 |
| 2024-04-04 | $153.98 | $153.98 | $150.35 | $150.87 | $150.87 | 63,822 |
| 2024-04-03 | $149.45 | $153.07 | $149.45 | $152.59 | $152.59 | 72,340 |
| 2024-04-02 | $151.59 | $151.59 | $148.90 | $150.75 | $150.75 | 134,243 |
| 2024-04-01 | $155.45 | $155.45 | $151.38 | $152.12 | $152.12 | 62,623 |
| 2024-03-28 | $154.89 | $156.27 | $154.67 | $154.95 | $154.95 | 95,985 |
| 2024-03-27 | $154.60 | $155.66 | $153.65 | $154.46 | $154.46 | 117,311 |
| 2024-03-26 | $154.15 | $154.59 | $153.23 | $153.44 | $153.44 | 66,205 |
| 2024-03-25 | $156.04 | $156.59 | $153.58 | $153.63 | $153.63 | 57,960 |
| 2024-03-22 | $157.40 | $157.92 | $155.14 | $155.55 | $155.55 | 61,941 |
| 2024-03-21 | $157.75 | $158.38 | $156.51 | $156.93 | $156.93 | 109,116 |
| 2024-03-20 | $156.27 | $158.05 | $155.54 | $156.91 | $156.91 | 92,779 |
| 2024-03-19 | $155.87 | $158.10 | $155.34 | $156.79 | $156.79 | 86,888 |
| 2024-03-18 | $156.19 | $157.41 | $155.64 | $155.87 | $155.87 | 104,658 |
| 2024-03-15 | $153.08 | $156.46 | $153.08 | $156.39 | $156.39 | 360,014 |
| 2024-03-14 | $154.59 | $154.59 | $152.72 | $153.99 | $153.99 | 92,158 |
| 2024-03-13 | $155.08 | $156.42 | $154.03 | $155.27 | $155.27 | 84,706 |
| 2024-03-12 | $155.65 | $156.18 | $154.11 | $155.58 | $155.58 | 71,452 |
| 2024-03-11 | $157.41 | $157.41 | $155.52 | $156.04 | $156.04 | 66,285 |
| 2024-03-08 | $158.22 | $159.41 | $156.29 | $156.42 | $156.42 | 75,926 |
| 2024-03-07 | $157.51 | $159.52 | $155.99 | $156.99 | $156.99 | 85,660 |
| 2024-03-06 | $156.19 | $157.50 | $154.91 | $157.05 | $157.05 | 78,400 |
| 2024-03-05 | $155.91 | $157.60 | $154.14 | $154.50 | $154.50 | 68,674 |
| 2024-03-04 | $156.77 | $157.60 | $156.31 | $156.99 | $156.99 | 61,089 |
| 2024-03-01 | $157.29 | $157.60 | $155.51 | $156.93 | $156.93 | 72,694 |
| 2024-02-29 | $155.75 | $158.27 | $155.27 | $157.19 | $157.19 | 91,682 |
| 2024-02-28 | $153.00 | $154.33 | $152.94 | $154.08 | $154.08 | 70,559 |
| 2024-02-27 | $156.20 | $156.20 | $154.22 | $154.64 | $154.64 | 69,217 |
| 2024-02-26 | $155.74 | $156.24 | $154.08 | $155.44 | $155.44 | 131,249 |
| 2024-02-23 | $155.00 | $157.25 | $155.00 | $156.88 | $156.88 | 103,875 |
| 2024-02-22 | $153.36 | $155.57 | $153.08 | $155.29 | $155.29 | 160,141 |
| 2024-02-21 | $155.00 | $156.35 | $152.34 | $153.66 | $153.66 | 190,061 |
| 2024-02-20 | $148.46 | $157.47 | $148.34 | $157.27 | $157.27 | 184,432 |
| 2024-02-16 | $148.00 | $151.54 | $145.04 | $149.20 | $149.20 | 129,350 |
| 2024-02-15 | $142.66 | $146.84 | $141.59 | $146.39 | $146.39 | 118,310 |
| 2024-02-14 | $142.28 | $143.44 | $140.19 | $142.73 | $142.73 | 119,531 |
| 2024-02-13 | $142.14 | $144.40 | $139.57 | $140.58 | $140.58 | 179,704 |
| 2024-02-12 | $145.20 | $146.59 | $144.20 | $145.33 | $145.33 | 135,492 |
| 2024-02-09 | $143.90 | $145.60 | $143.00 | $145.14 | $145.14 | 105,681 |
| 2024-02-08 | $142.50 | $143.64 | $141.90 | $143.43 | $143.43 | 84,623 |
| 2024-02-07 | $141.34 | $143.91 | $139.91 | $142.28 | $142.28 | 131,578 |
| 2024-02-06 | $140.31 | $142.66 | $140.31 | $141.21 | $141.21 | 83,654 |
| 2024-02-05 | $141.38 | $141.66 | $138.38 | $140.28 | $140.28 | 116,927 |
| 2024-02-02 | $141.21 | $143.54 | $141.02 | $143.14 | $143.14 | 101,058 |
| 2024-02-01 | $141.37 | $143.05 | $139.84 | $142.90 | $142.90 | 97,570 |
| 2024-01-31 | $143.40 | $143.68 | $140.05 | $140.16 | $140.16 | 135,148 |
| 2024-01-30 | $140.95 | $143.11 | $140.64 | $142.93 | $142.93 | 85,465 |
| 2024-01-29 | $138.92 | $142.10 | $138.70 | $141.92 | $141.92 | 59,659 |
| 2024-01-26 | $140.32 | $140.71 | $138.85 | $139.43 | $139.43 | 73,761 |
| 2024-01-25 | $141.45 | $141.45 | $138.34 | $139.37 | $139.37 | 97,932 |
| 2024-01-24 | $143.38 | $143.85 | $139.38 | $139.68 | $139.68 | 70,000 |
| 2024-01-23 | $145.46 | $145.70 | $141.80 | $141.98 | $141.98 | 111,576 |
| 2024-01-22 | $142.00 | $144.97 | $142.00 | $144.21 | $144.21 | 196,446 |
| 2024-01-19 | $140.36 | $141.20 | $138.31 | $141.06 | $141.06 | 101,834 |
| 2024-01-18 | $137.51 | $140.38 | $136.74 | $139.58 | $139.58 | 123,055 |
| 2024-01-17 | $135.84 | $138.38 | $135.84 | $137.06 | $137.06 | 96,022 |
| 2024-01-16 | $139.85 | $141.51 | $136.98 | $137.50 | $137.50 | 123,070 |
| 2024-01-12 | $142.18 | $142.72 | $140.19 | $140.84 | $140.84 | 54,455 |
| 2024-01-11 | $140.69 | $141.38 | $139.41 | $140.36 | $140.36 | 108,300 |
| 2024-01-10 | $140.56 | $141.57 | $139.80 | $141.39 | $141.39 | 87,306 |
| 2024-01-09 | $140.29 | $141.24 | $139.62 | $141.16 | $141.16 | 74,006 |
| 2024-01-08 | $140.67 | $142.55 | $139.99 | $142.44 | $142.44 | 87,812 |
| 2024-01-05 | $142.16 | $143.56 | $139.82 | $140.17 | $140.17 | 127,407 |
| 2024-01-04 | $142.86 | $144.08 | $142.59 | $143.39 | $143.39 | 152,310 |
| 2024-01-03 | $145.69 | $145.78 | $140.15 | $142.73 | $142.73 | 156,859 |
| 2024-01-02 | $147.89 | $148.00 | $144.68 | $146.20 | $146.20 | 285,354 |
| 2023-12-29 | $150.73 | $150.73 | $148.75 | $148.75 | $148.75 | 121,467 |
| 2023-12-28 | $148.86 | $150.82 | $148.86 | $150.35 | $150.35 | 78,349 |
| 2023-12-27 | $147.95 | $149.96 | $145.12 | $149.82 | $149.42 | 89,583 |
| 2023-12-26 | $147.11 | $148.69 | $145.65 | $148.25 | $147.86 | 70,139 |
| 2023-12-22 | $146.50 | $148.40 | $146.18 | $146.76 | $145.60 | 112,578 |
| 2023-12-21 | $144.44 | $145.81 | $143.55 | $145.39 | $144.24 | 81,957 |
| 2023-12-20 | $144.30 | $148.03 | $142.96 | $143.17 | $142.03 | 137,434 |
| 2023-12-19 | $142.51 | $145.43 | $141.96 | $145.17 | $144.02 | 111,484 |
| 2023-12-18 | $141.13 | $142.04 | $139.39 | $141.18 | $140.06 | 116,706 |
| 2023-12-15 | $142.44 | $142.52 | $139.26 | $140.25 | $139.14 | 639,202 |
| 2023-12-14 | $141.95 | $144.70 | $141.11 | $141.28 | $140.16 | 177,410 |
| 2023-12-13 | $135.08 | $140.57 | $135.00 | $140.13 | $139.02 | 156,755 |
| 2023-12-12 | $134.84 | $135.54 | $133.82 | $135.15 | $134.08 | 201,477 |
| 2023-12-11 | $132.98 | $135.02 | $132.89 | $134.84 | $133.77 | 85,752 |
| 2023-12-08 | $135.16 | $136.36 | $131.74 | $133.13 | $132.07 | 83,703 |
| 2023-12-07 | $131.27 | $135.13 | $131.10 | $134.97 | $133.90 | 142,526 |
| 2023-12-06 | $129.33 | $133.59 | $127.44 | $131.57 | $130.53 | 95,642 |
| 2023-12-05 | $126.72 | $128.09 | $125.23 | $128.02 | $127.00 | 106,760 |
| 2023-12-04 | $124.34 | $126.61 | $124.34 | $126.52 | $125.52 | 106,513 |
| 2023-12-01 | $125.31 | $125.64 | $124.07 | $124.94 | $124.94 | 129,511 |
| 2023-11-30 | $125.17 | $125.17 | $123.88 | $124.72 | $124.72 | 126,708 |
| 2023-11-29 | $123.92 | $125.01 | $123.30 | $124.94 | $124.94 | 95,085 |
| 2023-11-28 | $123.14 | $123.14 | $120.87 | $122.71 | $122.71 | 64,728 |
| 2023-11-27 | $122.24 | $123.42 | $121.71 | $123.23 | $123.23 | 85,346 |
| 2023-11-24 | $121.22 | $123.11 | $120.81 | $122.96 | $122.96 | 31,743 |
| 2023-11-22 | $123.36 | $123.36 | $120.76 | $121.60 | $121.60 | 59,196 |
| 2023-11-21 | $123.46 | $124.75 | $122.05 | $122.21 | $122.21 | 59,951 |
| 2023-11-20 | $122.56 | $124.18 | $122.28 | $124.07 | $124.07 | 57,913 |
| 2023-11-17 | $125.00 | $125.07 | $122.33 | $122.43 | $122.43 | 91,057 |
| 2023-11-16 | $124.63 | $125.50 | $121.97 | $124.02 | $124.02 | 89,109 |
| 2023-11-15 | $125.66 | $126.54 | $124.11 | $124.38 | $124.38 | 63,801 |
| 2023-11-14 | $122.20 | $126.25 | $122.20 | $125.98 | $125.98 | 87,924 |
| 2023-11-13 | $117.37 | $119.00 | $117.10 | $118.78 | $118.78 | 51,409 |
| 2023-11-10 | $118.04 | $118.94 | $116.98 | $118.31 | $118.31 | 73,235 |
| 2023-11-09 | $118.99 | $119.50 | $116.84 | $117.45 | $117.45 | 65,491 |
| 2023-11-08 | $119.43 | $119.43 | $118.01 | $118.45 | $118.45 | 49,636 |
| 2023-11-07 | $121.32 | $121.32 | $119.42 | $119.51 | $119.51 | 52,578 |
| 2023-11-06 | $120.46 | $121.87 | $120.43 | $120.87 | $120.87 | 75,807 |
| 2023-11-03 | $120.77 | $122.14 | $120.69 | $121.02 | $121.02 | 75,172 |
| 2023-11-02 | $117.83 | $119.42 | $117.83 | $118.91 | $118.91 | 79,205 |
| 2023-11-01 | $115.71 | $117.09 | $115.15 | $116.70 | $116.70 | 69,725 |
| 2023-10-31 | $114.97 | $116.89 | $114.97 | $116.24 | $116.24 | 78,563 |
| 2023-10-30 | $114.74 | $116.04 | $113.90 | $115.58 | $115.58 | 108,897 |
| 2023-10-27 | $115.01 | $116.22 | $110.74 | $115.08 | $115.08 | 137,344 |
| 2023-10-26 | $121.71 | $122.21 | $120.97 | $121.68 | $121.68 | 59,321 |
| 2023-10-25 | $120.59 | $121.91 | $119.95 | $121.07 | $121.07 | 56,346 |
| 2023-10-24 | $123.05 | $123.81 | $121.14 | $121.69 | $121.69 | 70,051 |
| 2023-10-23 | $121.77 | $123.79 | $121.28 | $121.89 | $121.89 | 117,867 |
| 2023-10-20 | $123.49 | $124.53 | $122.25 | $122.47 | $122.47 | 89,022 |
| 2023-10-19 | $124.94 | $126.70 | $122.95 | $123.13 | $123.13 | 96,402 |
| 2023-10-18 | $127.40 | $127.60 | $125.42 | $125.44 | $125.44 | 47,323 |
| 2023-10-17 | $126.02 | $129.68 | $126.02 | $128.41 | $128.41 | 82,191 |
| 2023-10-16 | $126.27 | $127.19 | $125.22 | $126.67 | $126.67 | 93,894 |
| 2023-10-13 | $125.23 | $125.23 | $123.90 | $125.00 | $125.00 | 70,366 |
| 2023-10-12 | $126.55 | $126.55 | $123.53 | $124.35 | $124.35 | 53,123 |
| 2023-10-11 | $126.38 | $127.05 | $124.62 | $127.05 | $127.05 | 49,463 |
| 2023-10-10 | $126.14 | $127.14 | $125.74 | $125.81 | $125.81 | 75,743 |
| 2023-10-09 | $125.60 | $126.30 | $124.35 | $125.70 | $125.70 | 41,001 |
| 2023-10-06 | $125.23 | $127.08 | $124.52 | $126.17 | $126.17 | 89,818 |
| 2023-10-05 | $124.08 | $126.14 | $123.47 | $126.05 | $126.05 | 118,775 |
| 2023-10-04 | $122.80 | $124.99 | $121.77 | $123.85 | $123.85 | 95,922 |
| 2023-10-03 | $122.98 | $123.31 | $121.83 | $123.00 | $123.00 | 67,362 |
| 2023-10-02 | $123.89 | $124.02 | $121.54 | $123.08 | $123.08 | 124,960 |
| 2023-09-29 | $126.21 | $126.46 | $123.46 | $124.04 | $124.04 | 133,181 |
| 2023-09-28 | $123.61 | $126.91 | $123.61 | $125.93 | $125.93 | 162,474 |
| 2023-09-27 | $123.74 | $125.01 | $121.44 | $123.38 | $123.38 | 139,626 |
| 2023-09-26 | $125.83 | $126.33 | $123.34 | $123.49 | $123.49 | 98,210 |
| 2023-09-25 | $126.17 | $127.59 | $126.17 | $126.57 | $126.57 | 64,269 |
| 2023-09-22 | $128.39 | $129.83 | $127.17 | $127.19 | $127.19 | 60,588 |
| 2023-09-21 | $129.26 | $129.26 | $127.66 | $128.49 | $128.49 | 71,205 |
| 2023-09-20 | $131.39 | $132.52 | $130.12 | $130.30 | $130.30 | 64,070 |
| 2023-09-19 | $130.80 | $132.58 | $130.02 | $130.59 | $130.59 | 98,609 |
| 2023-09-18 | $135.24 | $135.24 | $130.39 | $130.76 | $130.76 | 102,539 |
| 2023-09-15 | $133.58 | $135.04 | $132.41 | $134.78 | $134.78 | 399,322 |
| 2023-09-14 | $131.73 | $133.91 | $131.49 | $133.73 | $133.73 | 80,725 |
| 2023-09-13 | $130.88 | $132.48 | $130.34 | $131.08 | $131.08 | 94,868 |
| 2023-09-12 | $132.10 | $132.11 | $130.54 | $131.36 | $131.36 | 78,592 |
| 2023-09-11 | $132.64 | $132.69 | $131.06 | $132.28 | $132.28 | 113,609 |
| 2023-09-08 | $132.65 | $132.95 | $131.20 | $131.63 | $131.63 | 72,719 |
| 2023-09-07 | $132.85 | $133.00 | $131.93 | $132.23 | $132.23 | 91,943 |
| 2023-09-06 | $134.62 | $134.62 | $131.61 | $132.67 | $132.67 | 60,164 |
| 2023-09-05 | $139.59 | $139.60 | $131.43 | $134.00 | $134.00 | 116,090 |
| 2023-09-01 | $140.87 | $143.39 | $140.53 | $140.59 | $140.59 | 46,964 |
| 2023-08-31 | $142.56 | $142.63 | $140.29 | $140.50 | $140.50 | 73,910 |
| 2023-08-30 | $139.72 | $143.68 | $139.72 | $142.72 | $142.72 | 75,033 |
| 2023-08-29 | $138.02 | $140.00 | $138.02 | $139.94 | $139.94 | 56,468 |
| 2023-08-28 | $137.74 | $139.10 | $137.48 | $137.79 | $137.79 | 44,077 |
| 2023-08-25 | $136.98 | $138.13 | $136.29 | $137.67 | $137.67 | 69,244 |
| 2023-08-24 | $135.34 | $137.18 | $135.04 | $136.73 | $136.73 | 76,095 |
| 2023-08-23 | $135.33 | $136.45 | $134.55 | $136.14 | $136.14 | 56,631 |
| 2023-08-22 | $135.48 | $136.00 | $134.81 | $134.91 | $134.91 | 65,607 |
| 2023-08-21 | $136.56 | $136.97 | $134.95 | $135.48 | $135.48 | 65,449 |
| 2023-08-18 | $136.36 | $137.40 | $135.92 | $136.56 | $136.56 | 87,712 |
| 2023-08-17 | $137.00 | $137.51 | $136.57 | $136.67 | $136.67 | 71,263 |
| 2023-08-16 | $138.15 | $139.79 | $135.58 | $136.99 | $136.99 | 72,508 |
| 2023-08-15 | $137.16 | $138.68 | $137.16 | $138.55 | $138.55 | 51,477 |
| 2023-08-14 | $137.01 | $138.27 | $136.40 | $137.83 | $137.83 | 86,032 |
| 2023-08-11 | $139.01 | $139.90 | $137.75 | $137.92 | $137.92 | 86,331 |
| 2023-08-10 | $137.02 | $139.50 | $137.02 | $139.22 | $139.22 | 94,034 |
| 2023-08-09 | $136.11 | $137.23 | $135.66 | $137.09 | $137.09 | 48,449 |
| 2023-08-08 | $134.22 | $136.42 | $133.10 | $136.24 | $136.24 | 50,862 |
| 2023-08-07 | $134.44 | $136.13 | $133.54 | $135.80 | $135.80 | 70,862 |
| 2023-08-04 | $134.00 | $135.40 | $133.93 | $134.38 | $134.38 | 59,561 |
| 2023-08-03 | $134.96 | $134.99 | $133.55 | $133.95 | $133.95 | 73,168 |
| 2023-08-02 | $131.71 | $135.47 | $129.62 | $134.96 | $134.96 | 68,679 |
| 2023-08-01 | $134.63 | $135.32 | $132.56 | $133.20 | $133.20 | 125,989 |
| 2023-07-31 | $131.68 | $135.91 | $131.68 | $134.74 | $134.74 | 208,069 |
| 2023-07-28 | $129.52 | $130.97 | $129.52 | $130.85 | $130.85 | 82,368 |
| 2023-07-27 | $129.27 | $129.76 | $127.81 | $128.54 | $128.54 | 143,026 |
| 2023-07-26 | $128.94 | $130.37 | $128.93 | $128.99 | $128.99 | 61,889 |
| 2023-07-25 | $129.53 | $130.78 | $129.33 | $129.44 | $129.44 | 71,192 |
| 2023-07-24 | $131.16 | $132.00 | $129.62 | $129.75 | $129.75 | 59,580 |
| 2023-07-21 | $131.69 | $132.38 | $130.05 | $131.59 | $131.59 | 79,221 |
| 2023-07-20 | $132.94 | $132.94 | $130.69 | $131.54 | $131.54 | 69,524 |
| 2023-07-19 | $131.85 | $132.64 | $131.83 | $132.53 | $132.53 | 98,562 |
| 2023-07-18 | $130.32 | $132.51 | $129.63 | $132.06 | $132.06 | 95,039 |
| 2023-07-17 | $130.26 | $131.32 | $130.06 | $130.62 | $130.62 | 85,231 |
| 2023-07-14 | $130.29 | $131.13 | $127.32 | $130.76 | $130.76 | 85,221 |
| 2023-07-13 | $131.40 | $131.73 | $130.22 | $130.78 | $130.78 | 85,632 |
| 2023-07-12 | $131.76 | $133.08 | $131.08 | $131.50 | $131.50 | 97,809 |
| 2023-07-11 | $131.83 | $131.83 | $129.50 | $130.27 | $130.27 | 77,312 |
| 2023-07-10 | $128.74 | $131.61 | $128.74 | $131.13 | $131.13 | 101,072 |
| 2023-07-07 | $129.02 | $131.06 | $129.02 | $129.27 | $129.27 | 68,387 |
| 2023-07-06 | $129.30 | $129.30 | $126.82 | $129.04 | $129.04 | 101,345 |
| 2023-07-05 | $134.14 | $134.14 | $130.66 | $130.93 | $130.93 | 88,078 |
| 2023-07-03 | $134.13 | $135.70 | $134.13 | $134.57 | $134.57 | 31,917 |
| 2023-06-30 | $135.41 | $135.84 | $133.68 | $134.81 | $134.81 | 104,916 |
| 2023-06-29 | $131.46 | $135.07 | $131.46 | $134.64 | $134.64 | 93,352 |
| 2023-06-28 | $130.45 | $131.26 | $130.00 | $131.15 | $131.15 | 44,680 |
| 2023-06-27 | $130.35 | $131.79 | $130.00 | $130.87 | $130.87 | 66,714 |
| 2023-06-26 | $129.00 | $131.58 | $129.00 | $130.38 | $130.38 | 82,985 |
| 2023-06-23 | $128.54 | $130.37 | $128.32 | $128.98 | $128.98 | 195,189 |
| 2023-06-22 | $133.71 | $133.71 | $130.02 | $130.42 | $130.42 | 117,212 |
| 2023-06-21 | $135.32 | $137.08 | $133.29 | $133.64 | $133.64 | 83,309 |
| 2023-06-20 | $136.47 | $136.64 | $135.06 | $135.82 | $135.82 | 120,989 |
| 2023-06-16 | $137.29 | $137.29 | $134.67 | $136.64 | $136.64 | 349,484 |
| 2023-06-15 | $134.09 | $136.50 | $133.73 | $136.20 | $136.20 | 83,902 |
| 2023-06-14 | $136.25 | $137.00 | $133.93 | $134.81 | $134.81 | 100,240 |
| 2023-06-13 | $134.48 | $137.12 | $133.94 | $136.36 | $136.36 | 88,222 |
| 2023-06-12 | $133.50 | $135.34 | $132.98 | $134.43 | $134.43 | 75,795 |
| 2023-06-09 | $133.80 | $134.48 | $131.91 | $133.50 | $133.50 | 53,728 |
| 2023-06-08 | $134.93 | $135.01 | $132.85 | $134.44 | $134.44 | 57,095 |
| 2023-06-07 | $132.17 | $136.11 | $131.90 | $135.47 | $135.47 | 118,244 |
| 2023-06-06 | $128.70 | $132.85 | $128.70 | $132.04 | $132.04 | 107,763 |
| 2023-06-05 | $131.63 | $132.35 | $126.23 | $129.13 | $129.13 | 104,462 |
| 2023-06-02 | $127.10 | $133.07 | $127.10 | $132.82 | $132.82 | 78,021 |
| 2023-06-01 | $123.75 | $125.65 | $122.88 | $125.37 | $125.37 | 43,719 |
| 2023-05-31 | $124.51 | $125.14 | $122.54 | $123.63 | $123.63 | 176,100 |
| 2023-05-30 | $122.43 | $124.51 | $122.43 | $124.51 | $124.51 | 111,988 |
| 2023-05-26 | $122.84 | $123.57 | $122.21 | $122.51 | $122.51 | 60,792 |
| 2023-05-25 | $122.41 | $123.20 | $121.74 | $122.81 | $122.81 | 157,584 |
| 2023-05-24 | $124.21 | $125.20 | $121.67 | $122.28 | $122.28 | 76,478 |
| 2023-05-23 | $124.41 | $126.32 | $123.94 | $124.39 | $124.39 | 126,499 |
| 2023-05-22 | $124.52 | $125.48 | $122.55 | $124.78 | $124.78 | 74,741 |
| 2023-05-19 | $125.34 | $125.51 | $123.39 | $124.17 | $124.17 | 105,761 |
| 2023-05-18 | $122.99 | $124.00 | $122.48 | $123.66 | $123.66 | 96,637 |
| 2023-05-17 | $123.26 | $124.24 | $122.09 | $123.19 | $123.19 | 138,121 |
| 2023-05-16 | $126.43 | $126.43 | $122.82 | $123.17 | $123.17 | 70,747 |
| 2023-05-15 | $125.84 | $127.37 | $125.64 | $126.97 | $126.97 | 46,878 |
| 2023-05-12 | $125.45 | $126.20 | $124.85 | $125.53 | $125.53 | 42,794 |
| 2023-05-11 | $124.10 | $125.77 | $123.84 | $125.10 | $125.10 | 60,255 |
| 2023-05-10 | $127.29 | $127.29 | $124.36 | $125.18 | $125.18 | 68,205 |
| 2023-05-09 | $127.60 | $127.97 | $123.27 | $125.51 | $125.51 | 101,354 |
| 2023-05-08 | $129.29 | $129.73 | $126.71 | $128.10 | $128.10 | 52,805 |
| 2023-05-05 | $130.97 | $131.10 | $127.75 | $128.46 | $128.46 | 87,673 |
| 2023-05-04 | $129.79 | $129.79 | $127.73 | $129.25 | $129.25 | 66,166 |
| 2023-05-03 | $130.58 | $133.07 | $127.81 | $130.67 | $130.67 | 85,272 |
| 2023-05-02 | $130.48 | $131.02 | $127.31 | $130.51 | $130.51 | 82,383 |
| 2023-05-01 | $130.41 | $133.41 | $130.04 | $131.01 | $131.01 | 87,928 |
| 2023-04-28 | $128.56 | $132.17 | $128.56 | $131.40 | $131.40 | 96,801 |
| 2023-04-27 | $124.75 | $126.83 | $124.24 | $126.29 | $126.29 | 48,705 |
| 2023-04-26 | $124.47 | $125.31 | $123.09 | $124.09 | $124.09 | 62,807 |
| 2023-04-25 | $127.75 | $128.92 | $125.43 | $125.49 | $125.49 | 84,519 |
| 2023-04-24 | $128.47 | $130.00 | $128.35 | $128.95 | $128.95 | 59,486 |
| 2023-04-21 | $127.62 | $128.84 | $126.34 | $128.67 | $128.67 | 117,742 |
| 2023-04-20 | $125.39 | $127.86 | $124.70 | $127.51 | $127.51 | 93,520 |
| 2023-04-19 | $126.74 | $128.32 | $126.11 | $127.27 | $127.27 | 81,440 |
| 2023-04-18 | $129.25 | $130.29 | $126.55 | $127.41 | $127.41 | 57,770 |
| 2023-04-17 | $127.11 | $129.39 | $126.28 | $128.97 | $128.97 | 59,514 |
| 2023-04-14 | $127.81 | $128.67 | $125.86 | $127.00 | $127.00 | 59,333 |
| 2023-04-13 | $126.67 | $128.00 | $126.15 | $127.92 | $127.92 | 54,458 |
| 2023-04-12 | $128.46 | $129.99 | $126.11 | $126.77 | $126.77 | 57,569 |
| 2023-04-11 | $128.09 | $128.98 | $127.40 | $127.51 | $127.51 | 67,216 |
| 2023-04-10 | $124.72 | $127.74 | $124.30 | $127.39 | $127.39 | 81,774 |
| 2023-04-06 | $124.98 | $125.77 | $124.20 | $125.72 | $125.72 | 59,024 |
| 2023-04-05 | $123.88 | $125.73 | $123.50 | $125.48 | $125.48 | 53,671 |
| 2023-04-04 | $127.70 | $127.70 | $123.03 | $124.39 | $124.39 | 73,629 |
| 2023-04-03 | $126.83 | $127.06 | $124.59 | $126.98 | $126.98 | 73,752 |
| 2023-03-31 | $125.70 | $126.66 | $119.47 | $126.48 | $126.48 | 112,599 |
| 2023-03-30 | $125.71 | $126.15 | $123.72 | $124.90 | $124.90 | 72,434 |
| 2023-03-29 | $126.05 | $126.73 | $124.77 | $125.16 | $125.16 | 63,655 |
| 2023-03-28 | $123.52 | $125.02 | $122.99 | $124.75 | $124.75 | 88,169 |
| 2023-03-27 | $124.31 | $125.09 | $123.17 | $124.14 | $124.14 | 61,096 |
| 2023-03-24 | $120.19 | $122.95 | $118.60 | $122.63 | $122.63 | 97,917 |
| 2023-03-23 | $123.28 | $124.91 | $120.88 | $121.34 | $121.34 | 114,448 |
| 2023-03-22 | $126.77 | $127.70 | $123.16 | $123.35 | $123.35 | 115,568 |
| 2023-03-21 | $129.10 | $129.80 | $126.88 | $127.27 | $127.27 | 107,561 |
| 2023-03-20 | $126.84 | $128.74 | $126.17 | $127.39 | $127.39 | 114,969 |
| 2023-03-17 | $128.06 | $129.41 | $124.55 | $125.78 | $125.78 | 360,385 |
| 2023-03-16 | $125.24 | $129.96 | $125.24 | $129.48 | $129.48 | 101,179 |
| 2023-03-15 | $125.46 | $127.05 | $124.40 | $126.88 | $126.88 | 117,349 |
| 2023-03-14 | $127.46 | $128.28 | $125.00 | $128.14 | $128.14 | 82,257 |
| 2023-03-13 | $122.98 | $126.56 | $122.01 | $124.20 | $124.20 | 98,251 |
| 2023-03-10 | $126.44 | $126.44 | $123.81 | $124.82 | $124.82 | 83,893 |
| 2023-03-09 | $129.43 | $129.96 | $127.00 | $127.25 | $127.25 | 98,489 |
| 2023-03-08 | $128.37 | $129.22 | $127.70 | $128.98 | $128.98 | 77,933 |
| 2023-03-07 | $128.56 | $129.00 | $126.60 | $127.87 | $127.87 | 76,752 |
| 2023-03-06 | $132.28 | $132.98 | $127.94 | $128.56 | $128.56 | 123,126 |
| 2023-03-03 | $131.57 | $133.00 | $130.64 | $132.71 | $132.71 | 66,331 |
| 2023-03-02 | $131.92 | $132.00 | $130.63 | $131.16 | $131.16 | 72,136 |
| 2023-03-01 | $129.71 | $132.80 | $129.71 | $132.67 | $132.67 | 117,616 |
| 2023-02-28 | $130.87 | $132.58 | $129.96 | $130.00 | $130.00 | 111,956 |
| 2023-02-27 | $131.62 | $132.52 | $128.75 | $130.29 | $130.29 | 126,858 |
| 2023-02-24 | $132.65 | $133.45 | $129.91 | $131.76 | $131.76 | 103,619 |
| 2023-02-23 | $134.53 | $135.08 | $131.62 | $132.92 | $132.92 | 75,426 |
| 2023-02-22 | $134.13 | $135.74 | $132.18 | $134.09 | $134.09 | 132,642 |
| 2023-02-21 | $136.35 | $137.81 | $133.23 | $133.53 | $133.53 | 116,410 |
| 2023-02-17 | $135.40 | $138.16 | $131.01 | $138.12 | $138.12 | 93,099 |
| 2023-02-16 | $135.35 | $137.97 | $133.45 | $134.79 | $134.79 | 92,879 |
| 2023-02-15 | $132.89 | $137.68 | $132.46 | $137.62 | $137.62 | 98,627 |
| 2023-02-14 | $135.49 | $135.88 | $132.89 | $133.32 | $133.32 | 90,646 |
| 2023-02-13 | $133.64 | $135.76 | $133.50 | $135.67 | $135.67 | 81,421 |
| 2023-02-10 | $134.21 | $135.03 | $133.39 | $133.75 | $133.75 | 102,281 |
| 2023-02-09 | $139.09 | $140.21 | $133.61 | $134.48 | $134.48 | 105,580 |
| 2023-02-08 | $141.57 | $142.53 | $136.84 | $138.09 | $138.09 | 114,346 |
| 2023-02-07 | $139.06 | $142.35 | $139.06 | $142.06 | $142.06 | 107,600 |
| 2023-02-06 | $139.57 | $140.98 | $137.04 | $140.22 | $140.22 | 92,349 |
| 2023-02-03 | $137.89 | $140.42 | $136.88 | $139.83 | $139.83 | 184,987 |
| 2023-02-02 | $136.18 | $140.31 | $134.17 | $139.71 | $139.71 | 228,782 |
| 2023-02-01 | $130.34 | $137.91 | $129.79 | $135.72 | $135.72 | 167,474 |
| 2023-01-31 | $127.71 | $131.06 | $127.47 | $130.63 | $130.63 | 193,065 |
| 2023-01-30 | $128.41 | $129.85 | $127.81 | $128.42 | $128.42 | 76,090 |
| 2023-01-27 | $128.72 | $130.00 | $127.46 | $128.88 | $128.88 | 65,545 |
| 2023-01-26 | $129.91 | $129.91 | $126.79 | $129.37 | $129.37 | 71,370 |
| 2023-01-25 | $128.84 | $129.86 | $127.79 | $129.67 | $129.67 | 76,228 |
| 2023-01-24 | $128.85 | $131.13 | $127.07 | $130.18 | $130.18 | 51,325 |
| 2023-01-23 | $125.92 | $129.84 | $124.53 | $129.76 | $129.76 | 71,049 |
| 2023-01-20 | $125.27 | $126.01 | $124.11 | $125.72 | $125.72 | 100,511 |
| 2023-01-19 | $125.22 | $126.09 | $123.42 | $124.14 | $124.14 | 110,195 |
| 2023-01-18 | $130.97 | $131.47 | $126.37 | $126.45 | $126.45 | 150,812 |
| 2023-01-17 | $130.94 | $131.99 | $129.49 | $130.96 | $130.96 | 70,297 |
| 2023-01-13 | $127.32 | $131.41 | $125.59 | $130.41 | $130.41 | 84,462 |
| 2023-01-12 | $125.62 | $128.34 | $125.10 | $127.67 | $127.67 | 87,426 |
| 2023-01-11 | $123.78 | $126.49 | $123.15 | $126.12 | $126.12 | 71,475 |
| 2023-01-10 | $124.28 | $124.74 | $121.65 | $123.28 | $123.28 | 107,542 |
| 2023-01-09 | $121.78 | $125.22 | $121.78 | $125.07 | $125.07 | 105,358 |
| 2023-01-06 | $118.66 | $121.90 | $117.77 | $121.49 | $121.49 | 65,277 |
| 2023-01-05 | $119.07 | $119.40 | $116.68 | $117.39 | $117.39 | 89,956 |
| 2023-01-04 | $122.21 | $123.60 | $119.89 | $120.12 | $120.12 | 91,165 |
| 2023-01-03 | $123.07 | $123.38 | $120.21 | $121.77 | $121.77 | 90,052 |
| 2022-12-30 | $122.68 | $122.68 | $121.22 | $122.11 | $122.11 | 66,261 |
| 2022-12-29 | $120.68 | $123.50 | $119.61 | $123.16 | $123.16 | 100,341 |
| 2022-12-28 | $121.15 | $122.82 | $119.74 | $120.16 | $120.16 | 58,921 |
| 2022-12-27 | $121.68 | $122.74 | $120.71 | $121.44 | $121.44 | 38,512 |
| 2022-12-23 | $120.89 | $122.46 | $120.79 | $121.80 | $121.80 | 50,156 |
| 2022-12-22 | $121.54 | $121.94 | $120.10 | $121.93 | $121.22 | 68,434 |
| 2022-12-21 | $121.74 | $123.73 | $121.14 | $122.46 | $121.75 | 65,601 |
| 2022-12-20 | $122.09 | $123.39 | $121.25 | $121.44 | $120.74 | 60,694 |
| 2022-12-19 | $121.97 | $122.68 | $120.30 | $122.50 | $121.79 | 97,588 |
| 2022-12-16 | $120.86 | $122.89 | $119.97 | $120.88 | $120.18 | 380,540 |
| 2022-12-15 | $127.67 | $128.43 | $122.21 | $122.69 | $121.98 | 135,581 |
| 2022-12-14 | $131.60 | $133.61 | $128.29 | $129.18 | $128.43 | 128,657 |
| 2022-12-13 | $134.92 | $135.99 | $131.19 | $131.78 | $131.02 | 114,023 |
| 2022-12-12 | $131.59 | $131.79 | $130.03 | $131.27 | $130.51 | 82,339 |
| 2022-12-09 | $132.77 | $133.65 | $131.02 | $131.57 | $130.81 | 84,708 |
| 2022-12-08 | $133.36 | $134.78 | $130.06 | $133.53 | $132.76 | 65,622 |
| 2022-12-07 | $129.95 | $133.61 | $128.40 | $133.36 | $132.59 | 77,223 |
| 2022-12-06 | $130.83 | $132.82 | $128.48 | $129.26 | $128.51 | 130,188 |
| 2022-12-05 | $139.99 | $139.99 | $130.54 | $131.27 | $130.51 | 137,749 |
| 2022-12-02 | $139.48 | $143.06 | $139.48 | $141.08 | $141.08 | 95,754 |
| 2022-12-01 | $141.79 | $142.40 | $139.77 | $140.90 | $140.90 | 63,811 |
| 2022-11-30 | $137.31 | $140.88 | $135.12 | $140.80 | $140.80 | 129,087 |
| 2022-11-29 | $139.05 | $140.13 | $137.79 | $137.79 | $137.79 | 60,763 |
| 2022-11-28 | $141.09 | $143.74 | $138.27 | $138.82 | $138.82 | 77,360 |
| 2022-11-25 | $142.31 | $143.07 | $140.97 | $141.94 | $141.94 | 27,984 |
| 2022-11-23 | $141.72 | $143.26 | $140.29 | $141.88 | $141.88 | 61,387 |
| 2022-11-22 | $142.50 | $143.05 | $139.79 | $141.46 | $141.46 | 85,135 |
| 2022-11-21 | $141.84 | $143.59 | $141.23 | $142.30 | $142.30 | 77,109 |
| 2022-11-18 | $142.82 | $143.49 | $139.76 | $141.66 | $141.66 | 111,209 |
| 2022-11-17 | $139.79 | $140.73 | $138.19 | $140.71 | $140.71 | 76,360 |
| 2022-11-16 | $142.71 | $142.89 | $140.13 | $141.54 | $141.54 | 98,437 |
| 2022-11-15 | $142.88 | $143.67 | $141.39 | $142.73 | $142.73 | 91,687 |
| 2022-11-14 | $140.93 | $143.39 | $140.30 | $142.11 | $142.11 | 70,875 |
| 2022-11-11 | $142.54 | $143.88 | $139.44 | $141.03 | $141.03 | 95,076 |
| 2022-11-10 | $137.82 | $141.74 | $136.53 | $141.62 | $141.62 | 108,123 |
| 2022-11-09 | $132.51 | $134.92 | $132.51 | $133.25 | $133.25 | 71,152 |
| 2022-11-08 | $133.99 | $136.69 | $132.17 | $133.56 | $133.56 | 90,202 |
| 2022-11-07 | $138.00 | $138.65 | $131.85 | $133.02 | $133.02 | 88,756 |
| 2022-11-04 | $134.43 | $138.19 | $132.09 | $137.13 | $137.13 | 74,186 |
| 2022-11-03 | $133.30 | $134.93 | $131.59 | $133.89 | $133.89 | 53,404 |
| 2022-11-02 | $139.69 | $140.99 | $134.88 | $134.88 | $134.88 | 126,563 |
| 2022-11-01 | $140.28 | $140.42 | $138.07 | $139.30 | $139.30 | 62,264 |
| 2022-10-31 | $139.42 | $140.86 | $137.70 | $139.80 | $139.80 | 98,388 |
| 2022-10-28 | $137.06 | $140.88 | $136.42 | $140.14 | $140.14 | 77,899 |
| 2022-10-27 | $136.88 | $139.03 | $135.65 | $136.43 | $136.43 | 73,356 |
| 2022-10-26 | $135.69 | $137.52 | $133.85 | $135.66 | $135.66 | 58,263 |
| 2022-10-25 | $132.55 | $136.02 | $132.55 | $134.89 | $134.89 | 64,328 |
| 2022-10-24 | $131.13 | $132.69 | $130.10 | $132.22 | $132.22 | 60,217 |
| 2022-10-21 | $128.38 | $131.63 | $124.77 | $130.34 | $130.34 | 79,455 |
| 2022-10-20 | $131.77 | $132.35 | $125.81 | $127.30 | $127.30 | 78,411 |
| 2022-10-19 | $131.33 | $132.30 | $130.04 | $131.86 | $131.86 | 55,389 |
| 2022-10-18 | $130.66 | $133.39 | $130.52 | $132.59 | $132.59 | 84,627 |
| 2022-10-17 | $128.09 | $130.07 | $128.09 | $129.21 | $129.21 | 81,793 |
| 2022-10-14 | $128.08 | $128.08 | $125.00 | $126.32 | $126.32 | 77,103 |
| 2022-10-13 | $121.45 | $127.66 | $121.45 | $126.91 | $126.91 | 85,643 |
| 2022-10-12 | $123.48 | $124.94 | $122.28 | $123.91 | $123.91 | 71,959 |
| 2022-10-11 | $122.94 | $124.50 | $122.05 | $123.42 | $123.42 | 91,848 |
| 2022-10-10 | $122.63 | $127.73 | $122.05 | $123.49 | $123.49 | 44,706 |
| 2022-10-07 | $123.73 | $123.99 | $120.75 | $121.94 | $121.94 | 92,704 |
| 2022-10-06 | $125.61 | $125.84 | $123.88 | $124.19 | $124.19 | 62,482 |
| 2022-10-05 | $127.50 | $128.33 | $125.26 | $126.33 | $126.33 | 64,964 |
| 2022-10-04 | $126.99 | $128.39 | $126.99 | $128.15 | $128.15 | 85,594 |
| 2022-10-03 | $123.29 | $126.86 | $122.97 | $126.02 | $126.02 | 95,170 |
| 2022-09-30 | $121.82 | $125.08 | $121.04 | $121.58 | $121.58 | 116,233 |
| 2022-09-29 | $121.55 | $122.11 | $120.42 | $121.77 | $121.77 | 59,632 |
| 2022-09-28 | $120.70 | $123.72 | $120.31 | $122.94 | $122.94 | 82,460 |
| 2022-09-27 | $124.24 | $124.70 | $119.11 | $119.70 | $119.70 | 98,685 |
| 2022-09-26 | $121.22 | $124.65 | $120.41 | $123.76 | $123.76 | 114,956 |
| 2022-09-23 | $121.24 | $121.70 | $119.71 | $121.10 | $121.10 | 62,339 |
| 2022-09-22 | $122.80 | $122.84 | $121.12 | $122.00 | $122.00 | 63,578 |
| 2022-09-21 | $124.99 | $126.16 | $122.98 | $123.09 | $123.09 | 77,367 |
| 2022-09-20 | $124.99 | $125.62 | $123.75 | $124.43 | $124.43 | 121,244 |
| 2022-09-19 | $122.50 | $125.99 | $122.50 | $125.96 | $125.96 | 106,198 |
| 2022-09-16 | $124.55 | $124.55 | $120.53 | $123.22 | $123.22 | 230,177 |
| 2022-09-15 | $128.73 | $128.80 | $125.31 | $125.71 | $125.71 | 141,285 |
| 2022-09-14 | $131.69 | $131.69 | $128.53 | $129.54 | $129.54 | 140,853 |
| 2022-09-13 | $132.75 | $133.74 | $131.76 | $131.76 | $131.76 | 121,217 |
| 2022-09-12 | $134.08 | $135.54 | $133.58 | $135.20 | $135.20 | 73,657 |
| 2022-09-09 | $133.23 | $134.57 | $132.29 | $133.42 | $133.42 | 71,214 |
| 2022-09-08 | $133.12 | $134.42 | $132.38 | $133.13 | $133.13 | 79,081 |
| 2022-09-07 | $130.71 | $134.35 | $130.39 | $134.35 | $134.35 | 143,426 |
| 2022-09-06 | $129.57 | $131.15 | $128.57 | $130.37 | $130.37 | 114,599 |
| 2022-09-02 | $131.14 | $133.25 | $128.52 | $129.20 | $129.20 | 81,958 |
| 2022-09-01 | $130.51 | $130.65 | $129.28 | $130.43 | $130.43 | 63,126 |
| 2022-08-31 | $134.34 | $136.43 | $131.19 | $131.82 | $131.82 | 85,361 |
| 2022-08-30 | $136.83 | $136.83 | $134.01 | $134.12 | $134.12 | 74,927 |
| 2022-08-29 | $136.88 | $137.69 | $135.64 | $136.38 | $136.38 | 56,226 |
| 2022-08-26 | $142.00 | $142.00 | $137.57 | $138.00 | $138.00 | 104,848 |
| 2022-08-25 | $138.06 | $141.48 | $138.06 | $141.48 | $141.48 | 65,472 |
| 2022-08-24 | $136.21 | $137.72 | $135.79 | $137.16 | $137.16 | 52,900 |
| 2022-08-23 | $138.53 | $138.97 | $135.78 | $136.31 | $136.31 | 86,798 |
| 2022-08-22 | $138.40 | $140.63 | $136.51 | $139.02 | $139.02 | 132,901 |
| 2022-08-19 | $137.21 | $138.57 | $136.85 | $138.00 | $138.00 | 125,971 |
| 2022-08-18 | $137.51 | $138.73 | $135.84 | $138.16 | $138.16 | 76,460 |
| 2022-08-17 | $136.17 | $137.69 | $135.05 | $136.96 | $136.96 | 61,283 |
| 2022-08-16 | $134.90 | $136.82 | $134.51 | $136.65 | $136.65 | 55,591 |
| 2022-08-15 | $134.12 | $136.14 | $133.55 | $135.50 | $135.50 | 73,733 |
| 2022-08-12 | $130.38 | $134.22 | $130.35 | $134.17 | $134.17 | 66,707 |
| 2022-08-11 | $129.38 | $130.62 | $128.26 | $129.48 | $129.48 | 50,638 |
| 2022-08-10 | $127.10 | $129.03 | $126.05 | $128.40 | $128.40 | 96,584 |
| 2022-08-09 | $128.06 | $128.06 | $125.05 | $125.21 | $125.21 | 90,378 |
| 2022-08-08 | $128.37 | $128.86 | $126.74 | $127.77 | $127.77 | 106,535 |
| 2022-08-05 | $126.19 | $127.68 | $125.31 | $127.51 | $127.51 | 96,024 |
| 2022-08-04 | $125.63 | $127.02 | $125.39 | $126.75 | $126.75 | 126,800 |
| 2022-08-03 | $125.45 | $126.26 | $123.91 | $125.92 | $125.92 | 119,076 |
| 2022-08-02 | $127.11 | $128.36 | $124.53 | $124.53 | $124.53 | 106,800 |
| 2022-08-01 | $134.20 | $136.88 | $127.66 | $127.86 | $127.86 | 158,193 |
| 2022-07-29 | $135.36 | $136.88 | $134.24 | $135.76 | $135.76 | 100,768 |
| 2022-07-28 | $133.40 | $135.06 | $132.76 | $134.85 | $134.85 | 86,843 |
| 2022-07-27 | $133.68 | $133.97 | $131.65 | $133.50 | $133.50 | 151,201 |
| 2022-07-26 | $133.62 | $134.23 | $132.99 | $133.78 | $133.78 | 71,798 |
| 2022-07-25 | $133.88 | $134.43 | $133.33 | $134.31 | $134.31 | 68,486 |
| 2022-07-22 | $133.08 | $134.55 | $131.86 | $133.13 | $133.13 | 86,403 |
| 2022-07-21 | $131.20 | $132.51 | $130.47 | $132.51 | $132.51 | 111,860 |
| 2022-07-20 | $130.74 | $131.30 | $129.22 | $130.90 | $130.90 | 95,308 |
| 2022-07-19 | $127.05 | $130.57 | $127.03 | $130.35 | $130.35 | 116,905 |
| 2022-07-18 | $129.70 | $129.70 | $126.06 | $126.36 | $126.36 | 83,798 |
| 2022-07-15 | $130.47 | $130.98 | $128.02 | $129.51 | $129.51 | 126,186 |
| 2022-07-14 | $124.27 | $128.56 | $122.73 | $128.17 | $128.17 | 107,900 |
| 2022-07-13 | $125.18 | $127.33 | $125.14 | $125.72 | $125.72 | 90,313 |
| 2022-07-12 | $127.73 | $129.37 | $126.35 | $126.71 | $126.71 | 96,287 |
| 2022-07-11 | $129.73 | $130.33 | $127.86 | $128.19 | $128.19 | 77,778 |
| 2022-07-08 | $131.27 | $132.02 | $129.18 | $130.36 | $130.36 | 122,233 |
| 2022-07-07 | $132.39 | $132.85 | $130.96 | $131.41 | $131.41 | 106,622 |
| 2022-07-06 | $128.82 | $132.34 | $128.82 | $131.80 | $131.80 | 115,614 |
| 2022-07-05 | $129.32 | $130.01 | $127.46 | $128.94 | $128.94 | 182,595 |
| 2022-07-01 | $129.20 | $130.61 | $128.37 | $130.37 | $130.37 | 129,022 |
| 2022-06-30 | $126.56 | $130.56 | $126.25 | $129.74 | $129.74 | 144,386 |
| 2022-06-29 | $126.04 | $128.01 | $125.27 | $127.98 | $127.98 | 114,898 |
| 2022-06-28 | $125.69 | $127.49 | $125.38 | $126.26 | $126.26 | 131,014 |
| 2022-06-27 | $126.88 | $127.35 | $125.13 | $125.58 | $125.58 | 133,755 |
| 2022-06-24 | $121.59 | $126.66 | $121.42 | $126.60 | $126.60 | 366,513 |
| 2022-06-23 | $118.58 | $121.62 | $117.70 | $121.33 | $121.33 | 192,692 |
| 2022-06-22 | $116.18 | $119.17 | $116.10 | $117.98 | $117.98 | 109,875 |
| 2022-06-21 | $115.34 | $117.26 | $110.15 | $116.67 | $116.67 | 150,857 |
| 2022-06-17 | $114.93 | $116.26 | $114.15 | $114.59 | $114.59 | 273,307 |
| 2022-06-16 | $114.28 | $114.90 | $112.58 | $113.60 | $113.60 | 173,861 |
| 2022-06-15 | $117.79 | $117.79 | $115.30 | $116.29 | $116.29 | 116,469 |
| 2022-06-14 | $118.58 | $118.58 | $114.68 | $116.54 | $116.54 | 95,749 |
| 2022-06-13 | $116.77 | $118.37 | $116.48 | $117.53 | $117.53 | 93,582 |
| 2022-06-10 | $122.38 | $122.71 | $118.71 | $118.97 | $118.97 | 72,747 |
| 2022-06-09 | $124.99 | $125.77 | $124.03 | $124.04 | $124.04 | 101,100 |
| 2022-06-08 | $126.29 | $128.09 | $124.31 | $124.99 | $124.99 | 89,768 |
| 2022-06-07 | $125.58 | $127.42 | $125.37 | $127.08 | $127.08 | 83,918 |
| 2022-06-06 | $126.15 | $128.53 | $125.98 | $126.86 | $126.86 | 85,517 |
| 2022-06-03 | $127.93 | $128.35 | $125.75 | $125.87 | $125.87 | 95,734 |
| 2022-06-02 | $123.95 | $128.78 | $122.91 | $128.52 | $128.52 | 93,250 |
| 2022-06-01 | $124.88 | $125.24 | $123.62 | $123.97 | $123.97 | 129,835 |
| 2022-05-31 | $126.63 | $127.28 | $122.86 | $124.43 | $124.43 | 155,958 |
| 2022-05-27 | $127.29 | $128.59 | $126.29 | $126.89 | $126.89 | 106,147 |
| 2022-05-26 | $124.32 | $127.24 | $124.32 | $126.53 | $126.53 | 97,571 |
| 2022-05-25 | $122.79 | $125.29 | $122.51 | $124.09 | $124.09 | 126,355 |
| 2022-05-24 | $121.89 | $122.93 | $119.63 | $122.82 | $122.82 | 89,917 |
| 2022-05-23 | $121.71 | $122.12 | $118.75 | $121.79 | $121.79 | 142,667 |
| 2022-05-20 | $120.13 | $122.56 | $116.68 | $120.52 | $120.52 | 153,100 |
| 2022-05-19 | $117.49 | $119.68 | $117.49 | $118.70 | $118.70 | 129,517 |
| 2022-05-18 | $118.16 | $119.34 | $115.90 | $118.10 | $118.10 | 229,100 |
| 2022-05-17 | $119.90 | $120.60 | $119.19 | $119.90 | $119.90 | 98,778 |
| 2022-05-16 | $118.25 | $119.90 | $117.94 | $118.22 | $118.22 | 111,561 |
| 2022-05-13 | $118.98 | $120.10 | $117.78 | $118.91 | $118.91 | 106,609 |
| 2022-05-12 | $116.35 | $117.79 | $114.79 | $117.77 | $117.77 | 115,557 |
| 2022-05-11 | $118.02 | $120.42 | $115.74 | $116.17 | $116.17 | 93,114 |
| 2022-05-10 | $119.53 | $119.92 | $116.36 | $118.03 | $118.03 | 94,818 |
| 2022-05-09 | $118.47 | $119.82 | $117.39 | $118.47 | $118.47 | 90,901 |
| 2022-05-06 | $120.23 | $120.75 | $118.00 | $119.29 | $119.29 | 75,960 |
| 2022-05-05 | $124.33 | $124.81 | $119.04 | $120.65 | $120.65 | 94,781 |
| 2022-05-04 | $122.83 | $125.73 | $121.64 | $125.39 | $125.39 | 90,126 |
| 2022-05-03 | $121.70 | $124.21 | $118.71 | $122.32 | $122.32 | 88,693 |
| 2022-05-02 | $122.87 | $124.36 | $119.97 | $122.14 | $122.14 | 117,421 |
| 2022-04-29 | $133.86 | $134.84 | $122.65 | $123.20 | $123.20 | 95,162 |
| 2022-04-28 | $127.30 | $127.68 | $123.52 | $127.59 | $127.59 | 89,106 |
| 2022-04-27 | $125.36 | $128.11 | $125.36 | $126.02 | $126.02 | 81,900 |
| 2022-04-26 | $128.40 | $129.61 | $125.15 | $125.36 | $125.36 | 85,447 |
| 2022-04-25 | $129.05 | $130.05 | $126.65 | $129.40 | $129.40 | 78,354 |
| 2022-04-22 | $131.83 | $132.11 | $129.65 | $129.65 | $129.65 | 62,974 |
| 2022-04-21 | $134.71 | $134.77 | $131.59 | $132.04 | $132.04 | 65,082 |
| 2022-04-20 | $134.16 | $135.50 | $133.33 | $133.57 | $133.57 | 62,318 |
| 2022-04-19 | $130.33 | $133.77 | $130.33 | $133.12 | $133.12 | 75,430 |
| 2022-04-18 | $132.82 | $133.34 | $130.08 | $130.82 | $130.82 | 74,610 |
| 2022-04-14 | $135.31 | $135.96 | $133.26 | $133.42 | $133.42 | 66,071 |
| 2022-04-13 | $133.91 | $135.60 | $133.60 | $135.05 | $135.05 | 71,504 |
| 2022-04-12 | $134.83 | $136.03 | $132.85 | $133.68 | $133.68 | 91,411 |
| 2022-04-11 | $134.00 | $135.84 | $133.07 | $133.69 | $133.69 | 73,984 |
| 2022-04-08 | $136.90 | $137.27 | $134.34 | $134.70 | $134.70 | 99,076 |
| 2022-04-07 | $135.95 | $136.98 | $134.99 | $136.56 | $136.56 | 108,523 |
| 2022-04-06 | $135.37 | $136.31 | $134.96 | $135.55 | $135.55 | 95,026 |
| 2022-04-05 | $138.32 | $138.32 | $135.85 | $136.37 | $136.37 | 81,431 |
| 2022-04-04 | $139.58 | $140.08 | $136.37 | $137.93 | $137.93 | 61,289 |
| 2022-04-01 | $137.04 | $139.93 | $135.09 | $139.82 | $139.82 | 284,353 |
| 2022-03-31 | $137.23 | $138.45 | $136.38 | $136.70 | $136.70 | 113,389 |
| 2022-03-30 | $140.78 | $140.98 | $137.30 | $137.65 | $137.65 | 83,790 |
| 2022-03-29 | $138.30 | $141.17 | $138.30 | $140.54 | $140.54 | 115,050 |
| 2022-03-28 | $137.16 | $137.90 | $135.94 | $137.68 | $137.68 | 55,967 |
| 2022-03-25 | $137.36 | $137.96 | $136.36 | $137.70 | $137.70 | 68,606 |
| 2022-03-24 | $137.08 | $137.34 | $135.77 | $137.08 | $137.08 | 61,042 |
| 2022-03-23 | $139.13 | $139.13 | $136.23 | $136.61 | $136.61 | 70,979 |
| 2022-03-22 | $139.90 | $142.18 | $139.00 | $139.85 | $139.85 | 162,578 |
| 2022-03-21 | $140.40 | $141.30 | $139.21 | $139.99 | $139.99 | 148,840 |
| 2022-03-18 | $139.10 | $140.75 | $136.55 | $140.20 | $140.20 | 289,377 |
| 2022-03-17 | $135.94 | $139.28 | $135.55 | $138.90 | $138.90 | 164,585 |
| 2022-03-16 | $135.40 | $137.67 | $133.93 | $136.18 | $136.18 | 176,637 |
| 2022-03-15 | $133.87 | $135.09 | $133.04 | $134.50 | $134.50 | 107,955 |
| 2022-03-14 | $134.20 | $135.02 | $132.77 | $133.17 | $133.17 | 110,751 |
| 2022-03-11 | $136.58 | $137.27 | $133.16 | $133.51 | $133.51 | 108,658 |
| 2022-03-10 | $134.42 | $136.36 | $133.22 | $136.05 | $136.05 | 104,775 |
| 2022-03-09 | $133.03 | $136.41 | $131.74 | $136.03 | $136.03 | 138,185 |
| 2022-03-08 | $133.24 | $133.69 | $129.48 | $131.21 | $131.21 | 168,114 |
| 2022-03-07 | $140.35 | $140.38 | $133.49 | $134.13 | $134.13 | 189,978 |
| 2022-03-04 | $137.51 | $140.98 | $136.11 | $140.87 | $140.87 | 108,341 |
| 2022-03-03 | $139.10 | $139.10 | $137.55 | $138.28 | $138.28 | 101,481 |
| 2022-03-02 | $137.30 | $139.65 | $136.47 | $138.57 | $138.57 | 137,451 |
| 2022-03-01 | $137.48 | $138.25 | $134.11 | $136.50 | $136.50 | 158,420 |
| 2022-02-28 | $139.55 | $140.00 | $137.53 | $138.34 | $138.34 | 135,377 |
| 2022-02-25 | $139.46 | $141.24 | $139.01 | $141.04 | $141.04 | 85,293 |
| 2022-02-24 | $135.49 | $138.79 | $135.49 | $138.73 | $138.73 | 100,540 |
| 2022-02-23 | $140.40 | $141.45 | $137.40 | $137.62 | $137.62 | 95,753 |
| 2022-02-22 | $139.38 | $147.80 | $137.50 | $140.02 | $140.02 | 135,913 |
| 2022-02-18 | $133.79 | $139.77 | $133.79 | $138.01 | $138.01 | 139,605 |
| 2022-02-17 | $139.04 | $139.74 | $138.43 | $138.58 | $138.58 | 117,935 |
| 2022-02-16 | $139.37 | $140.11 | $138.20 | $139.93 | $139.93 | 124,767 |
| 2022-02-15 | $138.56 | $139.84 | $137.96 | $139.38 | $139.38 | 74,610 |
| 2022-02-14 | $138.20 | $138.94 | $136.18 | $137.73 | $137.73 | 113,446 |
| 2022-02-11 | $138.06 | $139.05 | $135.68 | $137.74 | $137.74 | 90,752 |
| 2022-02-10 | $138.28 | $139.91 | $137.31 | $138.07 | $138.07 | 86,042 |
| 2022-02-09 | $141.15 | $142.39 | $138.95 | $139.91 | $139.91 | 118,117 |
| 2022-02-08 | $138.36 | $141.89 | $138.36 | $140.64 | $140.64 | 147,263 |
| 2022-02-07 | $139.02 | $139.09 | $136.43 | $137.81 | $137.81 | 187,649 |
| 2022-02-04 | $139.42 | $140.78 | $138.28 | $139.51 | $139.51 | 139,200 |
| 2022-02-03 | $141.84 | $143.00 | $139.03 | $139.96 | $139.96 | 256,425 |
| 2022-02-02 | $145.77 | $145.77 | $142.62 | $143.00 | $143.00 | 356,843 |
| 2022-02-01 | $147.43 | $148.05 | $143.73 | $145.07 | $145.07 | 172,124 |
| 2022-01-31 | $143.64 | $147.29 | $143.64 | $146.94 | $146.94 | 190,484 |
| 2022-01-28 | $142.82 | $144.53 | $140.80 | $144.53 | $144.53 | 160,037 |
| 2022-01-27 | $145.16 | $147.54 | $142.44 | $142.75 | $142.75 | 116,308 |
| 2022-01-26 | $148.47 | $148.95 | $143.22 | $144.97 | $144.97 | 137,905 |
| 2022-01-25 | $148.55 | $151.19 | $144.61 | $147.21 | $147.21 | 102,553 |
| 2022-01-24 | $147.29 | $151.46 | $146.36 | $150.68 | $150.68 | 149,304 |
| 2022-01-21 | $147.24 | $151.71 | $147.11 | $148.62 | $148.62 | 195,977 |
| 2022-01-20 | $151.24 | $152.48 | $147.93 | $148.11 | $148.11 | 182,101 |
| 2022-01-19 | $150.03 | $152.81 | $149.67 | $150.68 | $150.68 | 106,243 |
| 2022-01-18 | $154.29 | $154.29 | $148.70 | $149.75 | $149.75 | 161,729 |
| 2022-01-14 | $155.88 | $156.99 | $154.10 | $155.52 | $155.52 | 93,890 |
| 2022-01-13 | $158.76 | $158.97 | $156.82 | $156.83 | $156.83 | 48,880 |
| 2022-01-12 | $157.86 | $158.93 | $156.16 | $158.35 | $158.35 | 142,736 |
| 2022-01-11 | $156.87 | $157.85 | $154.73 | $157.18 | $157.18 | 138,339 |
| 2022-01-10 | $158.59 | $158.87 | $156.10 | $156.87 | $156.87 | 89,159 |
| 2022-01-07 | $162.20 | $163.25 | $158.83 | $158.94 | $158.94 | 62,027 |
| 2022-01-06 | $163.73 | $165.48 | $161.71 | $162.84 | $162.84 | 90,112 |
| 2022-01-05 | $166.98 | $168.24 | $163.58 | $163.77 | $163.77 | 75,221 |
| 2022-01-04 | $167.29 | $169.01 | $166.90 | $167.55 | $167.55 | 68,920 |
| 2022-01-03 | $168.20 | $168.50 | $166.07 | $167.02 | $167.02 | 78,549 |
| 2021-12-31 | $168.56 | $169.88 | $167.63 | $168.60 | $168.60 | 146,048 |
| 2021-12-30 | $170.55 | $173.80 | $168.56 | $169.05 | $169.05 | 65,731 |
| 2021-12-29 | $167.72 | $170.33 | $167.72 | $170.05 | $170.05 | 61,078 |
| 2021-12-28 | $166.45 | $169.06 | $166.00 | $167.64 | $167.64 | 73,219 |
| 2021-12-27 | $164.48 | $166.18 | $161.36 | $166.13 | $166.13 | 222,282 |
| 2021-12-23 | $164.65 | $165.55 | $163.71 | $164.21 | $163.58 | 154,233 |
| 2021-12-22 | $164.94 | $165.78 | $163.27 | $164.90 | $164.27 | 116,194 |
| 2021-12-21 | $165.88 | $165.91 | $163.86 | $165.14 | $164.51 | 107,650 |
| 2021-12-20 | $163.56 | $165.34 | $161.65 | $164.86 | $164.23 | 152,024 |
| 2021-12-17 | $166.99 | $168.55 | $163.94 | $165.07 | $164.44 | 453,447 |
| 2021-12-16 | $170.04 | $170.49 | $166.47 | $166.99 | $166.35 | 98,363 |
| 2021-12-15 | $166.37 | $169.95 | $165.08 | $168.97 | $168.32 | 158,485 |
| 2021-12-14 | $166.08 | $168.10 | $165.19 | $165.86 | $165.22 | 100,616 |
| 2021-12-13 | $164.60 | $168.01 | $164.28 | $166.71 | $166.07 | 159,222 |
| 2021-12-10 | $166.83 | $167.08 | $164.66 | $164.95 | $164.32 | 105,516 |
| 2021-12-09 | $165.62 | $166.44 | $164.68 | $165.73 | $165.09 | 72,650 |
| 2021-12-08 | $165.05 | $166.84 | $163.64 | $166.47 | $165.83 | 91,967 |
| 2021-12-07 | $164.32 | $165.65 | $163.47 | $164.42 | $163.79 | 134,073 |
| 2021-12-06 | $159.37 | $163.55 | $158.00 | $162.95 | $162.32 | 170,776 |
| 2021-12-03 | $161.21 | $162.76 | $157.39 | $158.00 | $157.39 | 272,404 |
| 2021-12-02 | $157.81 | $160.93 | $156.92 | $160.28 | $159.66 | 156,989 |
| 2021-12-01 | $160.09 | $161.84 | $157.23 | $157.24 | $156.64 | 132,594 |
| 2021-11-30 | $160.96 | $162.01 | $157.48 | $158.00 | $157.39 | 209,018 |
| 2021-11-29 | $163.53 | $166.58 | $161.78 | $162.24 | $161.62 | 104,072 |
| 2021-11-26 | $167.21 | $168.08 | $163.32 | $165.28 | $164.65 | 67,431 |
| 2021-11-24 | $171.33 | $171.91 | $168.95 | $169.56 | $168.91 | 46,921 |
| 2021-11-23 | $172.82 | $174.29 | $171.28 | $172.32 | $171.66 | 110,799 |
| 2021-11-22 | $167.88 | $174.10 | $167.61 | $172.50 | $171.84 | 181,807 |
| 2021-11-19 | $168.78 | $170.19 | $166.76 | $167.43 | $166.79 | 117,663 |
| 2021-11-18 | $167.26 | $169.54 | $167.16 | $169.25 | $168.60 | 110,122 |
| 2021-11-17 | $165.91 | $167.98 | $165.65 | $167.51 | $166.87 | 100,073 |
| 2021-11-16 | $164.58 | $166.93 | $164.00 | $165.66 | $165.02 | 70,481 |
| 2021-11-15 | $165.52 | $165.52 | $163.44 | $164.19 | $163.56 | 51,983 |
| 2021-11-12 | $163.54 | $165.61 | $163.54 | $165.26 | $164.63 | 36,332 |
| 2021-11-11 | $163.14 | $163.88 | $161.62 | $163.32 | $162.69 | 66,983 |
| 2021-11-10 | $164.40 | $164.61 | $162.06 | $163.14 | $162.51 | 69,903 |
| 2021-11-09 | $163.91 | $164.73 | $163.57 | $164.01 | $163.38 | 58,267 |
| 2021-11-08 | $162.78 | $165.25 | $161.36 | $163.90 | $163.27 | 72,553 |
| 2021-11-05 | $158.07 | $162.73 | $158.07 | $161.86 | $161.24 | 93,728 |
| 2021-11-04 | $157.13 | $160.12 | $156.39 | $156.89 | $156.29 | 101,373 |
| 2021-11-03 | $155.78 | $157.39 | $154.51 | $156.73 | $156.13 | 113,778 |
| 2021-11-02 | $151.66 | $156.13 | $151.66 | $155.43 | $154.83 | 107,368 |
| 2021-11-01 | $154.11 | $155.60 | $151.62 | $152.00 | $151.42 | 117,965 |
| 2021-10-29 | $152.54 | $155.78 | $151.26 | $153.09 | $152.50 | 153,774 |
| 2021-10-28 | $152.36 | $154.80 | $152.36 | $153.19 | $152.60 | 75,404 |
| 2021-10-27 | $153.32 | $154.37 | $151.33 | $151.88 | $151.30 | 75,118 |
| 2021-10-26 | $154.32 | $155.53 | $153.96 | $153.96 | $153.37 | 69,607 |
| 2021-10-25 | $155.18 | $156.58 | $154.26 | $154.54 | $153.95 | 83,296 |
| 2021-10-22 | $155.98 | $156.22 | $154.76 | $154.76 | $154.17 | 37,088 |
| 2021-10-21 | $154.41 | $155.66 | $153.15 | $155.58 | $154.98 | 70,109 |
| 2021-10-20 | $153.15 | $154.97 | $153.15 | $154.24 | $153.65 | 48,534 |
| 2021-10-19 | $153.00 | $153.99 | $152.02 | $153.21 | $152.62 | 41,161 |
| 2021-10-18 | $151.21 | $152.82 | $151.21 | $152.82 | $152.23 | 49,548 |
| 2021-10-15 | $154.70 | $154.84 | $150.94 | $150.97 | $150.39 | 98,478 |
| 2021-10-14 | $150.00 | $153.66 | $150.00 | $152.84 | $152.25 | 98,343 |
| 2021-10-13 | $152.00 | $152.97 | $148.81 | $149.53 | $148.96 | 110,516 |
| 2021-10-12 | $152.76 | $153.99 | $151.94 | $152.34 | $151.76 | 66,870 |
| 2021-10-11 | $153.38 | $154.63 | $152.65 | $152.99 | $152.40 | 120,852 |
| 2021-10-08 | $153.13 | $153.25 | $152.00 | $152.89 | $152.30 | 61,252 |
| 2021-10-07 | $151.51 | $153.71 | $151.51 | $152.98 | $152.39 | 159,112 |
| 2021-10-06 | $148.79 | $150.74 | $147.21 | $150.74 | $150.16 | 63,558 |
| 2021-10-05 | $151.00 | $151.30 | $148.89 | $149.36 | $148.79 | 176,220 |
| 2021-10-04 | $149.41 | $151.58 | $148.71 | $150.95 | $150.37 | 88,901 |
| 2021-10-01 | $145.82 | $149.59 | $145.19 | $149.18 | $148.61 | 174,335 |
| 2021-09-30 | $147.25 | $148.87 | $144.81 | $145.07 | $144.51 | 136,404 |
| 2021-09-29 | $149.42 | $151.12 | $145.49 | $146.24 | $145.68 | 205,859 |
| 2021-09-28 | $147.70 | $150.96 | $147.00 | $150.61 | $150.03 | 355,307 |
| 2021-09-27 | $144.31 | $148.18 | $144.31 | $147.14 | $146.58 | 114,463 |
| 2021-09-24 | $143.94 | $147.11 | $143.94 | $145.28 | $144.72 | 115,986 |
| 2021-09-23 | $140.96 | $145.61 | $140.49 | $145.31 | $144.75 | 86,304 |
| 2021-09-22 | $141.01 | $141.62 | $139.43 | $140.73 | $140.19 | 74,132 |
| 2021-09-21 | $140.08 | $141.45 | $138.06 | $140.63 | $140.09 | 150,919 |
| 2021-09-20 | $137.02 | $139.73 | $135.63 | $139.26 | $138.73 | 129,330 |
| 2021-09-17 | $138.57 | $141.92 | $136.93 | $140.02 | $139.48 | 480,376 |
| 2021-09-16 | $139.42 | $139.42 | $137.29 | $138.45 | $137.92 | 74,025 |
| 2021-09-15 | $137.82 | $139.45 | $137.13 | $139.12 | $138.59 | 76,208 |
| 2021-09-14 | $139.87 | $140.68 | $137.29 | $137.72 | $137.19 | 83,267 |
| 2021-09-13 | $139.74 | $140.09 | $137.00 | $139.47 | $138.93 | 98,334 |
| 2021-09-10 | $139.92 | $140.29 | $138.73 | $138.76 | $138.23 | 94,708 |
| 2021-09-09 | $141.09 | $141.09 | $138.60 | $139.13 | $138.60 | 109,693 |
| 2021-09-08 | $138.28 | $141.38 | $137.81 | $141.07 | $140.53 | 94,603 |
| 2021-09-07 | $140.33 | $140.33 | $137.93 | $138.80 | $138.27 | 92,959 |
| 2021-09-03 | $141.74 | $142.25 | $140.46 | $140.72 | $140.18 | 118,070 |
| 2021-09-02 | $140.25 | $142.46 | $140.25 | $142.13 | $141.58 | 109,063 |
| 2021-09-01 | $140.76 | $141.17 | $138.45 | $139.92 | $139.38 | 62,921 |
| 2021-08-31 | $139.00 | $140.78 | $138.66 | $140.42 | $139.88 | 140,119 |
| 2021-08-30 | $138.40 | $140.37 | $138.00 | $139.37 | $138.84 | 146,520 |
| 2021-08-27 | $134.19 | $138.18 | $133.02 | $137.87 | $137.34 | 128,502 |
| 2021-08-26 | $133.86 | $135.50 | $133.68 | $134.15 | $133.64 | 71,931 |
| 2021-08-25 | $133.15 | $134.34 | $131.99 | $133.70 | $133.19 | 47,799 |
| 2021-08-24 | $136.07 | $136.56 | $133.12 | $133.52 | $133.01 | 51,288 |
| 2021-08-23 | $134.82 | $135.95 | $133.91 | $135.95 | $135.43 | 99,748 |
| 2021-08-20 | $130.80 | $134.49 | $130.42 | $133.96 | $133.45 | 120,477 |
| 2021-08-19 | $129.84 | $131.55 | $129.70 | $131.20 | $130.70 | 83,738 |
| 2021-08-18 | $130.29 | $132.84 | $130.00 | $130.32 | $129.82 | 84,097 |
| 2021-08-17 | $130.45 | $131.54 | $129.57 | $130.59 | $130.09 | 51,934 |
| 2021-08-16 | $130.08 | $132.22 | $129.41 | $131.32 | $130.82 | 33,964 |
| 2021-08-13 | $129.35 | $131.07 | $128.52 | $130.56 | $130.06 | 54,268 |
| 2021-08-12 | $130.68 | $131.40 | $128.68 | $129.24 | $128.74 | 109,513 |
| 2021-08-11 | $130.83 | $132.68 | $129.87 | $130.49 | $129.99 | 98,782 |
| 2021-08-10 | $130.76 | $132.15 | $130.60 | $130.83 | $130.33 | 122,669 |
| 2021-08-09 | $133.48 | $133.80 | $130.82 | $131.08 | $130.58 | 77,011 |
| 2021-08-06 | $133.58 | $134.60 | $132.90 | $133.79 | $133.28 | 70,306 |
| 2021-08-05 | $131.62 | $132.80 | $130.37 | $132.54 | $132.03 | 49,347 |
| 2021-08-04 | $131.21 | $132.07 | $130.34 | $130.92 | $130.42 | 70,952 |
| 2021-08-03 | $132.87 | $132.87 | $131.26 | $132.06 | $131.55 | 123,322 |
| 2021-08-02 | $134.89 | $135.28 | $132.32 | $133.13 | $132.62 | 92,129 |
| 2021-07-30 | $133.43 | $139.59 | $133.34 | $134.89 | $134.37 | 106,939 |
| 2021-07-29 | $132.28 | $134.80 | $132.28 | $134.22 | $133.70 | 43,439 |
| 2021-07-28 | $132.73 | $132.76 | $130.85 | $132.07 | $131.56 | 45,029 |
| 2021-07-27 | $131.53 | $133.03 | $131.27 | $132.45 | $131.94 | 44,288 |
| 2021-07-26 | $132.15 | $132.90 | $130.64 | $132.41 | $131.90 | 36,385 |
| 2021-07-23 | $130.08 | $131.94 | $129.42 | $131.87 | $131.36 | 57,974 |
| 2021-07-22 | $129.86 | $130.93 | $129.56 | $129.75 | $129.25 | 69,745 |
| 2021-07-21 | $131.42 | $131.92 | $130.00 | $130.18 | $129.68 | 80,256 |
| 2021-07-20 | $129.42 | $132.74 | $128.90 | $130.79 | $130.29 | 139,943 |
| 2021-07-19 | $128.53 | $129.92 | $128.34 | $129.20 | $128.70 | 101,245 |
| 2021-07-16 | $131.05 | $131.17 | $129.74 | $129.89 | $129.39 | 82,035 |
| 2021-07-15 | $129.05 | $130.56 | $128.74 | $130.39 | $129.89 | 74,781 |
| 2021-07-14 | $129.99 | $130.55 | $129.36 | $129.73 | $129.23 | 52,182 |
| 2021-07-13 | $131.06 | $132.02 | $129.76 | $129.77 | $129.27 | 60,004 |
| 2021-07-12 | $130.81 | $131.98 | $129.48 | $131.83 | $131.32 | 99,287 |
| 2021-07-09 | $130.98 | $131.83 | $130.33 | $130.97 | $130.47 | 71,817 |
| 2021-07-08 | $131.76 | $132.73 | $129.59 | $130.02 | $129.52 | 71,413 |
| 2021-07-07 | $130.94 | $133.34 | $130.64 | $133.02 | $132.51 | 125,101 |
| 2021-07-06 | $131.47 | $131.62 | $129.00 | $131.02 | $130.52 | 120,941 |
| 2021-07-02 | $133.33 | $133.33 | $131.08 | $131.29 | $130.79 | 131,251 |
| 2021-07-01 | $131.63 | $133.07 | $130.94 | $132.81 | $132.30 | 72,627 |
| 2021-06-30 | $130.37 | $131.66 | $130.37 | $131.26 | $130.76 | 56,892 |
| 2021-06-29 | $131.04 | $131.14 | $130.36 | $130.83 | $130.33 | 56,803 |
| 2021-06-28 | $132.12 | $132.12 | $130.90 | $131.22 | $130.72 | 82,796 |
| 2021-06-25 | $131.36 | $132.84 | $130.91 | $131.80 | $131.29 | 408,721 |
| 2021-06-24 | $130.44 | $132.14 | $130.43 | $131.61 | $131.10 | 210,494 |
| 2021-06-23 | $131.24 | $131.24 | $129.89 | $130.23 | $129.73 | 115,857 |
| 2021-06-22 | $131.86 | $132.10 | $130.71 | $131.54 | $131.04 | 65,131 |
| 2021-06-21 | $130.14 | $132.48 | $130.14 | $131.87 | $131.36 | 139,853 |
| 2021-06-18 | $130.36 | $131.22 | $129.54 | $129.76 | $129.26 | 184,376 |
| 2021-06-17 | $133.40 | $133.46 | $130.34 | $131.68 | $131.17 | 109,588 |
| 2021-06-16 | $132.89 | $134.11 | $132.36 | $133.92 | $133.41 | 131,309 |
| 2021-06-15 | $132.39 | $133.32 | $131.57 | $133.32 | $132.81 | 92,325 |
| 2021-06-14 | $132.29 | $132.48 | $130.81 | $132.30 | $131.79 | 89,176 |
| 2021-06-11 | $132.34 | $132.87 | $130.07 | $132.14 | $131.63 | 67,481 |
| 2021-06-10 | $133.97 | $134.14 | $132.33 | $132.46 | $131.95 | 100,546 |
| 2021-06-09 | $132.72 | $133.57 | $132.16 | $133.37 | $132.86 | 149,495 |
| 2021-06-08 | $132.09 | $133.01 | $130.89 | $132.94 | $132.43 | 93,389 |
| 2021-06-07 | $133.29 | $133.50 | $131.05 | $132.30 | $131.79 | 216,799 |
| 2021-06-04 | $132.58 | $133.48 | $131.71 | $132.81 | $132.30 | 65,015 |
| 2021-06-03 | $131.83 | $132.31 | $130.17 | $132.03 | $131.52 | 66,718 |
| 2021-06-02 | $133.82 | $133.82 | $130.70 | $131.89 | $131.38 | 125,676 |
| 2021-06-01 | $132.01 | $133.68 | $130.02 | $133.27 | $132.76 | 125,627 |
| 2021-05-28 | $130.94 | $131.10 | $129.99 | $131.00 | $130.50 | 66,973 |
| 2021-05-27 | $130.80 | $132.09 | $130.00 | $131.08 | $130.58 | 148,819 |
| 2021-05-26 | $128.18 | $130.79 | $128.01 | $130.35 | $129.85 | 127,851 |
| 2021-05-25 | $129.17 | $129.89 | $127.96 | $128.36 | $127.87 | 72,862 |
| 2021-05-24 | $129.33 | $130.23 | $128.44 | $129.35 | $128.85 | 86,031 |
| 2021-05-21 | $130.46 | $130.46 | $128.29 | $129.33 | $128.83 | 104,549 |
| 2021-05-20 | $131.43 | $131.78 | $128.49 | $129.48 | $128.98 | 117,747 |
| 2021-05-19 | $130.90 | $132.73 | $130.90 | $131.72 | $131.21 | 137,033 |
| 2021-05-18 | $131.13 | $132.18 | $130.05 | $131.56 | $131.06 | 167,579 |
| 2021-05-17 | $132.62 | $133.98 | $130.78 | $131.01 | $130.51 | 83,491 |
| 2021-05-14 | $133.51 | $134.58 | $132.02 | $133.25 | $132.74 | 72,831 |
| 2021-05-13 | $128.69 | $133.41 | $128.69 | $133.20 | $132.69 | 143,758 |
| 2021-05-12 | $129.80 | $131.19 | $128.12 | $128.27 | $127.78 | 85,169 |
| 2021-05-11 | $128.09 | $131.30 | $128.09 | $130.40 | $129.90 | 47,875 |
| 2021-05-10 | $131.09 | $132.25 | $129.44 | $129.46 | $128.96 | 96,432 |
| 2021-05-07 | $133.13 | $133.13 | $131.02 | $131.58 | $131.08 | 77,061 |
| 2021-05-06 | $132.00 | $133.51 | $126.95 | $132.91 | $132.40 | 126,157 |
| 2021-05-05 | $134.00 | $134.00 | $130.28 | $132.63 | $132.12 | 86,908 |
| 2021-05-04 | $130.35 | $133.70 | $130.00 | $133.60 | $133.09 | 159,627 |
| 2021-05-03 | $127.56 | $131.18 | $126.42 | $130.44 | $129.94 | 359,607 |
| 2021-04-30 | $123.58 | $128.43 | $123.58 | $127.19 | $126.70 | 180,144 |
| 2021-04-29 | $125.11 | $125.11 | $122.83 | $124.62 | $124.14 | 82,040 |
| 2021-04-28 | $124.23 | $125.12 | $123.69 | $124.97 | $124.49 | 95,909 |
| 2021-04-27 | $124.21 | $124.21 | $122.57 | $124.01 | $123.53 | 88,596 |
| 2021-04-26 | $125.36 | $125.36 | $123.69 | $124.21 | $123.73 | 105,211 |
| 2021-04-23 | $120.22 | $124.73 | $119.59 | $124.21 | $123.73 | 111,886 |
| 2021-04-22 | $121.74 | $121.74 | $119.71 | $119.87 | $119.41 | 116,434 |
| 2021-04-21 | $121.18 | $122.85 | $120.87 | $121.52 | $121.05 | 114,275 |
| 2021-04-20 | $121.38 | $122.88 | $120.40 | $121.04 | $120.58 | 81,694 |
| 2021-04-19 | $123.03 | $124.30 | $121.40 | $122.08 | $121.61 | 77,221 |
| 2021-04-16 | $123.18 | $123.56 | $122.31 | $122.84 | $122.37 | 120,997 |
| 2021-04-15 | $122.63 | $122.77 | $121.11 | $122.10 | $121.63 | 109,885 |
| 2021-04-14 | $121.96 | $123.73 | $121.33 | $121.78 | $121.31 | 103,983 |
| 2021-04-13 | $121.38 | $122.54 | $119.37 | $122.15 | $121.68 | 221,698 |
| 2021-04-12 | $121.37 | $122.49 | $120.90 | $121.19 | $120.72 | 108,559 |
| 2021-04-09 | $120.74 | $122.51 | $119.77 | $121.27 | $120.80 | 175,328 |
| 2021-04-08 | $121.26 | $121.33 | $120.02 | $120.60 | $120.14 | 151,856 |
| 2021-04-07 | $125.28 | $125.28 | $120.82 | $120.87 | $120.41 | 147,056 |
| 2021-04-06 | $126.89 | $127.00 | $124.74 | $125.41 | $124.93 | 108,073 |
| 2021-04-05 | $126.82 | $128.66 | $125.70 | $126.50 | $126.01 | 121,549 |
| 2021-04-01 | $126.26 | $127.04 | $124.45 | $126.37 | $125.89 | 99,121 |
| 2021-03-31 | $126.42 | $127.17 | $124.47 | $125.41 | $124.93 | 129,244 |
| 2021-03-30 | $125.49 | $126.96 | $125.29 | $126.58 | $126.09 | 92,095 |
| 2021-03-29 | $127.40 | $129.75 | $125.46 | $126.22 | $125.74 | 122,407 |
| 2021-03-26 | $126.95 | $128.77 | $126.08 | $128.28 | $127.79 | 57,214 |
| 2021-03-25 | $123.72 | $126.76 | $123.37 | $125.97 | $125.49 | 64,764 |
| 2021-03-24 | $123.69 | $126.37 | $123.69 | $124.92 | $124.44 | 105,912 |
| 2021-03-23 | $125.98 | $126.05 | $123.10 | $123.64 | $123.17 | 70,718 |
| 2021-03-22 | $128.41 | $128.70 | $125.93 | $126.57 | $126.08 | 63,696 |
| 2021-03-19 | $127.56 | $128.81 | $126.70 | $127.65 | $127.16 | 423,112 |
| 2021-03-18 | $127.86 | $128.81 | $126.89 | $128.18 | $127.69 | 90,478 |
| 2021-03-17 | $128.77 | $128.77 | $126.57 | $128.57 | $128.08 | 200,295 |
| 2021-03-16 | $127.54 | $129.64 | $126.73 | $128.81 | $128.32 | 73,185 |
| 2021-03-15 | $129.88 | $130.40 | $127.74 | $128.25 | $127.76 | 85,570 |
| 2021-03-12 | $128.73 | $131.02 | $128.03 | $130.70 | $130.20 | 96,533 |
| 2021-03-11 | $131.91 | $132.09 | $127.39 | $129.19 | $128.69 | 120,758 |
| 2021-03-10 | $127.82 | $131.98 | $127.33 | $131.25 | $130.75 | 109,303 |
| 2021-03-09 | $125.95 | $128.74 | $125.90 | $127.53 | $127.04 | 134,511 |
| 2021-03-08 | $124.36 | $126.16 | $123.17 | $125.46 | $124.98 | 104,227 |
| 2021-03-05 | $123.21 | $123.51 | $121.05 | $123.49 | $123.02 | 106,223 |
| 2021-03-04 | $121.45 | $122.72 | $120.21 | $121.71 | $121.24 | 147,088 |
| 2021-03-03 | $119.59 | $122.18 | $118.63 | $121.02 | $120.56 | 83,999 |
| 2021-03-02 | $119.04 | $122.99 | $118.70 | $118.97 | $118.51 | 63,881 |
| 2021-03-01 | $121.23 | $122.62 | $118.84 | $119.53 | $119.07 | 76,257 |
| 2021-02-26 | $120.37 | $121.46 | $118.42 | $119.36 | $118.90 | 106,146 |
| 2021-02-25 | $122.60 | $123.75 | $119.99 | $120.08 | $119.62 | 70,018 |
| 2021-02-24 | $121.00 | $123.35 | $119.97 | $122.67 | $122.20 | 94,638 |
| 2021-02-23 | $121.88 | $125.00 | $119.99 | $120.76 | $120.30 | 131,561 |
| 2021-02-22 | $120.36 | $122.18 | $116.56 | $121.57 | $121.10 | 193,659 |
| 2021-02-19 | $109.88 | $116.49 | $109.88 | $114.55 | $114.11 | 114,398 |
| 2021-02-18 | $116.46 | $116.85 | $114.70 | $115.31 | $114.87 | 56,644 |
| 2021-02-17 | $115.64 | $117.52 | $114.66 | $116.32 | $115.87 | 74,176 |
| 2021-02-16 | $120.01 | $120.01 | $116.11 | $116.23 | $115.78 | 99,582 |
| 2021-02-12 | $118.45 | $120.20 | $118.45 | $120.03 | $119.57 | 67,896 |
| 2021-02-11 | $118.70 | $120.10 | $117.30 | $119.13 | $118.67 | 98,961 |
| 2021-02-10 | $121.37 | $122.33 | $117.70 | $117.85 | $117.40 | 91,227 |
| 2021-02-09 | $118.69 | $122.00 | $118.69 | $121.75 | $121.28 | 88,309 |
| 2021-02-08 | $117.15 | $118.96 | $114.94 | $118.96 | $118.50 | 81,343 |
| 2021-02-05 | $114.45 | $115.58 | $112.86 | $115.56 | $115.12 | 80,414 |
| 2021-02-04 | $111.62 | $114.18 | $111.62 | $113.59 | $113.15 | 63,578 |
| 2021-02-03 | $111.81 | $112.22 | $109.78 | $112.02 | $111.59 | 74,541 |
| 2021-02-02 | $111.41 | $113.12 | $109.75 | $112.31 | $111.88 | 78,812 |
| 2021-02-01 | $107.88 | $111.25 | $106.29 | $110.44 | $110.02 | 93,766 |
| 2021-01-29 | $108.26 | $109.89 | $106.86 | $107.03 | $106.62 | 109,775 |
| 2021-01-28 | $112.67 | $112.67 | $107.79 | $108.82 | $108.40 | 128,145 |
| 2021-01-27 | $112.45 | $113.75 | $107.47 | $111.13 | $110.70 | 345,272 |
| 2021-01-26 | $118.78 | $118.78 | $114.66 | $114.75 | $114.31 | 67,859 |
| 2021-01-25 | $117.38 | $119.85 | $116.63 | $117.95 | $117.50 | 76,144 |
| 2021-01-22 | $116.56 | $118.81 | $116.41 | $117.83 | $117.38 | 107,939 |
| 2021-01-21 | $118.86 | $118.91 | $116.96 | $118.11 | $117.66 | 139,961 |
| 2021-01-20 | $118.97 | $120.22 | $116.71 | $118.32 | $117.87 | 175,259 |
| 2021-01-19 | $122.14 | $124.65 | $118.04 | $118.60 | $118.14 | 464,687 |
| 2021-01-15 | $122.37 | $123.87 | $121.10 | $122.15 | $121.68 | 370,047 |
| 2021-01-14 | $125.14 | $125.47 | $123.34 | $123.69 | $123.22 | 119,323 |
| 2021-01-13 | $131.00 | $132.50 | $124.13 | $124.66 | $124.18 | 187,641 |
| 2021-01-12 | $129.47 | $131.79 | $128.07 | $131.53 | $131.03 | 103,059 |
| 2021-01-11 | $128.89 | $129.92 | $127.07 | $129.48 | $128.98 | 89,511 |
| 2021-01-08 | $129.50 | $130.34 | $124.49 | $129.81 | $129.31 | 177,789 |
| 2021-01-07 | $127.21 | $130.53 | $125.68 | $129.86 | $129.36 | 188,489 |
| 2021-01-06 | $118.90 | $128.27 | $118.90 | $127.38 | $126.89 | 323,011 |
| 2021-01-05 | $114.88 | $118.57 | $114.71 | $117.51 | $117.06 | 137,767 |
| 2021-01-04 | $116.28 | $117.72 | $114.11 | $115.34 | $114.90 | 111,705 |
| 2020-12-31 | $114.72 | $115.67 | $113.77 | $115.22 | $114.78 | 94,412 |
| 2020-12-30 | $112.92 | $114.98 | $112.92 | $114.50 | $114.06 | 63,701 |
| 2020-12-29 | $113.29 | $113.68 | $111.99 | $112.92 | $112.49 | 75,833 |
| 2020-12-28 | $114.68 | $114.84 | $112.45 | $113.68 | $113.24 | 78,710 |
| 2020-12-24 | $112.77 | $113.65 | $112.23 | $113.65 | $113.21 | 30,722 |
| 2020-12-23 | $114.01 | $114.93 | $112.44 | $113.12 | $112.11 | 46,528 |
| 2020-12-22 | $112.95 | $114.11 | $112.90 | $113.24 | $112.23 | 84,461 |
| 2020-12-21 | $112.00 | $113.48 | $110.56 | $112.85 | $111.85 | 134,510 |
| 2020-12-18 | $114.50 | $114.66 | $112.73 | $113.12 | $112.11 | 306,159 |
| 2020-12-17 | $112.86 | $113.99 | $111.77 | $113.66 | $112.65 | 88,223 |
| 2020-12-16 | $112.50 | $113.34 | $111.40 | $112.24 | $111.24 | 231,075 |
| 2020-12-15 | $110.71 | $112.50 | $110.50 | $112.38 | $111.38 | 134,475 |
| 2020-12-14 | $112.63 | $113.36 | $109.73 | $109.99 | $109.01 | 282,885 |
| 2020-12-11 | $111.25 | $113.00 | $111.06 | $111.74 | $110.75 | 181,291 |
| 2020-12-10 | $110.63 | $111.92 | $109.76 | $110.45 | $109.47 | 148,130 |
| 2020-12-09 | $109.60 | $111.96 | $108.41 | $111.65 | $110.66 | 179,367 |
| 2020-12-08 | $106.58 | $109.17 | $106.58 | $109.08 | $108.11 | 94,645 |
| 2020-12-07 | $105.69 | $106.81 | $104.90 | $106.56 | $105.61 | 82,419 |
| 2020-12-04 | $104.33 | $105.79 | $103.76 | $105.12 | $104.18 | 82,994 |
| 2020-12-03 | $103.69 | $104.10 | $102.77 | $103.79 | $102.87 | 87,448 |
| 2020-12-02 | $104.77 | $104.77 | $102.89 | $103.36 | $102.44 | 91,960 |
| 2020-12-01 | $104.41 | $104.63 | $102.99 | $104.43 | $103.50 | 129,678 |
| 2020-11-30 | $104.42 | $105.99 | $103.26 | $103.69 | $102.77 | 174,186 |
| 2020-11-27 | $102.83 | $105.64 | $102.83 | $105.27 | $104.33 | 72,270 |
| 2020-11-25 | $102.86 | $103.65 | $101.66 | $102.87 | $101.95 | 154,120 |
| 2020-11-24 | $104.26 | $104.26 | $102.72 | $103.29 | $102.37 | 176,145 |
| 2020-11-23 | $103.85 | $104.27 | $102.98 | $103.25 | $102.33 | 83,737 |
| 2020-11-20 | $101.63 | $104.12 | $101.29 | $103.81 | $102.89 | 101,256 |
| 2020-11-19 | $101.34 | $103.02 | $100.62 | $102.72 | $101.81 | 153,956 |
| 2020-11-18 | $105.67 | $106.51 | $101.35 | $101.49 | $100.59 | 150,436 |
| 2020-11-17 | $106.20 | $106.72 | $104.50 | $105.15 | $104.21 | 99,702 |
| 2020-11-16 | $107.95 | $109.89 | $106.83 | $107.20 | $106.25 | 413,139 |
| 2020-11-13 | $103.29 | $106.58 | $103.00 | $106.21 | $105.27 | 337,413 |
| 2020-11-12 | $103.96 | $106.42 | $102.87 | $103.00 | $102.08 | 419,036 |
| 2020-11-11 | $103.44 | $104.42 | $102.98 | $103.76 | $102.84 | 214,734 |
| 2020-11-10 | $102.92 | $106.39 | $101.80 | $103.57 | $102.65 | 277,295 |
| 2020-11-09 | $106.49 | $109.30 | $101.80 | $101.91 | $101.00 | 209,509 |
| 2020-11-06 | $101.43 | $101.95 | $100.81 | $100.94 | $100.04 | 93,703 |
| 2020-11-05 | $100.72 | $102.58 | $100.29 | $100.83 | $99.93 | 108,828 |
| 2020-11-04 | $100.39 | $103.55 | $98.32 | $100.07 | $99.18 | 65,277 |
| 2020-11-03 | $102.79 | $103.56 | $101.12 | $101.34 | $100.44 | 128,047 |
| 2020-11-02 | $100.94 | $102.21 | $99.46 | $101.47 | $100.57 | 118,505 |
| 2020-10-30 | $99.85 | $100.07 | $98.39 | $99.95 | $99.06 | 92,938 |
| 2020-10-29 | $98.04 | $100.55 | $97.32 | $100.24 | $99.35 | 96,044 |
| 2020-10-28 | $100.00 | $101.49 | $98.73 | $99.05 | $98.17 | 90,129 |
| 2020-10-27 | $102.71 | $103.57 | $101.69 | $101.94 | $101.03 | 54,240 |
| 2020-10-26 | $104.05 | $104.37 | $102.48 | $103.01 | $102.09 | 52,924 |
| 2020-10-23 | $104.92 | $105.52 | $104.00 | $104.80 | $103.87 | 57,927 |
| 2020-10-22 | $104.66 | $104.91 | $102.97 | $104.39 | $103.46 | 71,616 |
| 2020-10-21 | $105.07 | $105.86 | $103.90 | $104.25 | $103.32 | 47,012 |
| 2020-10-20 | $105.33 | $105.89 | $104.61 | $104.63 | $103.70 | 65,495 |
| 2020-10-19 | $105.93 | $106.63 | $104.19 | $104.49 | $103.56 | 80,444 |
| 2020-10-16 | $104.13 | $106.52 | $104.13 | $105.32 | $104.38 | 83,496 |
| 2020-10-15 | $102.47 | $104.78 | $102.11 | $104.36 | $103.43 | 57,355 |
| 2020-10-14 | $104.31 | $105.00 | $103.35 | $103.36 | $102.44 | 80,355 |
| 2020-10-13 | $105.74 | $106.67 | $103.77 | $104.51 | $103.58 | 93,986 |
| 2020-10-12 | $103.31 | $106.17 | $103.04 | $105.90 | $104.96 | 114,581 |
| 2020-10-09 | $102.40 | $104.87 | $102.40 | $103.42 | $102.50 | 54,817 |
| 2020-10-08 | $100.31 | $102.84 | $100.31 | $102.08 | $101.17 | 71,372 |
| 2020-10-07 | $101.85 | $103.50 | $101.14 | $101.14 | $100.24 | 134,110 |
| 2020-10-06 | $99.87 | $101.88 | $99.31 | $100.88 | $99.98 | 230,159 |
| 2020-10-05 | $99.08 | $100.41 | $98.21 | $99.26 | $98.38 | 108,474 |
| 2020-10-02 | $97.51 | $99.42 | $97.06 | $98.58 | $97.70 | 98,341 |
| 2020-10-01 | $97.57 | $98.90 | $97.54 | $98.65 | $97.77 | 112,626 |
| 2020-09-30 | $96.20 | $99.28 | $96.20 | $97.63 | $96.76 | 106,631 |
| 2020-09-29 | $96.83 | $97.87 | $96.61 | $97.24 | $96.37 | 75,703 |
| 2020-09-28 | $96.41 | $97.79 | $96.41 | $96.70 | $95.84 | 162,753 |
| 2020-09-25 | $94.97 | $95.90 | $94.97 | $95.65 | $94.80 | 61,319 |
| 2020-09-24 | $94.98 | $95.69 | $94.74 | $95.29 | $94.44 | 102,193 |
| 2020-09-23 | $95.15 | $96.09 | $94.70 | $95.10 | $94.25 | 137,869 |
| 2020-09-22 | $95.45 | $95.88 | $94.69 | $95.56 | $94.71 | 113,480 |
| 2020-09-21 | $95.45 | $95.92 | $93.68 | $95.24 | $94.39 | 145,735 |
| 2020-09-18 | $96.28 | $97.29 | $94.59 | $96.97 | $96.11 | 465,729 |
| 2020-09-17 | $92.91 | $95.58 | $92.60 | $95.27 | $94.42 | 92,594 |
| 2020-09-16 | $96.70 | $96.70 | $94.57 | $94.78 | $93.94 | 83,923 |
| 2020-09-15 | $96.94 | $98.00 | $95.96 | $96.12 | $95.26 | 84,644 |
| 2020-09-14 | $96.87 | $97.73 | $96.12 | $96.16 | $95.30 | 80,619 |
| 2020-09-11 | $97.82 | $98.47 | $95.72 | $96.05 | $95.20 | 72,043 |
| 2020-09-10 | $98.88 | $99.04 | $97.24 | $97.31 | $96.44 | 70,614 |
| 2020-09-09 | $97.88 | $99.52 | $97.54 | $98.85 | $97.97 | 88,405 |
| 2020-09-08 | $98.09 | $98.74 | $96.80 | $97.10 | $96.24 | 85,324 |
| 2020-09-04 | $99.82 | $100.41 | $98.12 | $98.88 | $98.00 | 76,248 |
| 2020-09-03 | $100.05 | $100.46 | $97.55 | $98.67 | $97.79 | 88,028 |
| 2020-09-02 | $98.86 | $100.51 | $98.51 | $99.93 | $99.04 | 86,527 |
| 2020-09-01 | $97.26 | $99.15 | $97.01 | $98.71 | $97.83 | 130,670 |
| 2020-08-31 | $97.08 | $98.31 | $96.68 | $97.70 | $96.83 | 144,832 |
| 2020-08-28 | $97.77 | $98.51 | $96.95 | $97.57 | $96.70 | 47,771 |
| 2020-08-27 | $98.87 | $99.16 | $97.19 | $97.52 | $96.65 | 55,154 |
| 2020-08-26 | $98.54 | $98.84 | $97.83 | $98.31 | $97.44 | 44,296 |
| 2020-08-25 | $100.36 | $100.77 | $98.67 | $98.80 | $97.92 | 69,331 |
| 2020-08-24 | $100.20 | $100.20 | $99.11 | $100.01 | $99.12 | 52,641 |
| 2020-08-21 | $100.25 | $100.99 | $98.37 | $99.40 | $98.52 | 67,929 |
| 2020-08-20 | $99.74 | $100.98 | $99.74 | $100.66 | $99.76 | 61,599 |
| 2020-08-19 | $101.35 | $102.01 | $100.35 | $100.89 | $99.99 | 65,212 |
| 2020-08-18 | $101.22 | $102.22 | $100.94 | $101.23 | $100.33 | 112,188 |
| 2020-08-17 | $100.48 | $101.96 | $99.73 | $101.00 | $100.10 | 109,037 |
| 2020-08-14 | $101.09 | $102.51 | $99.84 | $100.57 | $99.68 | 115,377 |
| 2020-08-13 | $102.08 | $103.21 | $101.60 | $101.81 | $100.90 | 86,775 |
| 2020-08-12 | $103.64 | $104.30 | $102.16 | $102.76 | $101.85 | 125,490 |
| 2020-08-11 | $103.86 | $104.47 | $102.34 | $102.83 | $101.92 | 173,823 |
| 2020-08-10 | $104.00 | $105.31 | $102.63 | $102.82 | $101.91 | 96,380 |
| 2020-08-07 | $100.83 | $103.65 | $100.83 | $103.46 | $102.54 | 90,124 |
| 2020-08-06 | $101.34 | $103.19 | $101.17 | $101.96 | $101.05 | 89,806 |
| 2020-08-05 | $100.49 | $102.18 | $99.79 | $101.78 | $100.87 | 162,094 |
| 2020-08-04 | $102.74 | $102.98 | $99.59 | $100.14 | $99.25 | 170,445 |
| 2020-08-03 | $101.00 | $102.10 | $98.79 | $101.73 | $100.83 | 177,306 |
| 2020-07-31 | $99.09 | $100.97 | $97.44 | $100.26 | $99.37 | 297,652 |
| 2020-07-30 | $98.13 | $99.52 | $96.88 | $97.24 | $96.37 | 143,063 |
| 2020-07-29 | $99.17 | $100.60 | $98.78 | $99.43 | $98.55 | 100,821 |
| 2020-07-28 | $100.20 | $100.20 | $98.25 | $98.63 | $97.75 | 65,385 |
| 2020-07-27 | $98.44 | $101.04 | $98.44 | $100.65 | $99.75 | 95,127 |
| 2020-07-24 | $99.81 | $99.84 | $97.71 | $98.21 | $97.34 | 120,822 |
| 2020-07-23 | $98.52 | $100.36 | $98.52 | $100.02 | $99.13 | 129,204 |
| 2020-07-22 | $98.50 | $99.82 | $97.69 | $98.36 | $97.49 | 100,460 |
| 2020-07-21 | $98.50 | $99.95 | $98.33 | $99.01 | $98.13 | 96,008 |
| 2020-07-20 | $98.40 | $99.97 | $97.38 | $97.49 | $96.62 | 63,021 |
| 2020-07-17 | $98.90 | $100.38 | $98.90 | $99.71 | $98.82 | 135,659 |
| 2020-07-16 | $98.26 | $99.56 | $98.12 | $98.71 | $97.83 | 121,014 |
| 2020-07-15 | $97.54 | $99.72 | $97.54 | $98.50 | $97.62 | 171,973 |
| 2020-07-14 | $93.49 | $95.93 | $93.10 | $95.71 | $94.86 | 82,891 |
| 2020-07-13 | $95.34 | $96.42 | $93.71 | $93.84 | $93.01 | 96,385 |
| 2020-07-10 | $91.69 | $94.51 | $91.60 | $94.35 | $93.51 | 86,076 |
| 2020-07-09 | $92.10 | $92.29 | $90.10 | $91.61 | $90.80 | 102,707 |
| 2020-07-08 | $93.06 | $93.61 | $89.68 | $91.71 | $90.89 | 167,764 |
| 2020-07-07 | $92.26 | $94.52 | $92.26 | $93.41 | $92.58 | 182,518 |
| 2020-07-06 | $95.85 | $95.98 | $91.99 | $93.15 | $92.32 | 96,312 |
| 2020-07-02 | $93.04 | $94.19 | $93.04 | $94.16 | $93.32 | 173,369 |
| 2020-07-01 | $95.56 | $95.71 | $91.30 | $91.75 | $90.93 | 192,233 |
| 2020-06-30 | $94.20 | $95.87 | $93.39 | $94.86 | $94.02 | 181,264 |
| 2020-06-29 | $88.52 | $95.21 | $87.99 | $94.33 | $93.49 | 203,639 |
| 2020-06-26 | $90.44 | $91.36 | $86.81 | $87.34 | $86.56 | 331,327 |
| 2020-06-25 | $90.19 | $91.73 | $89.54 | $91.24 | $90.43 | 116,636 |
| 2020-06-24 | $93.04 | $93.68 | $90.13 | $90.60 | $89.79 | 159,054 |
| 2020-06-23 | $94.42 | $94.66 | $92.97 | $94.01 | $93.17 | 188,525 |
| 2020-06-22 | $89.42 | $93.42 | $87.96 | $93.18 | $92.35 | 220,282 |
| 2020-06-19 | $93.38 | $95.66 | $89.72 | $90.68 | $89.87 | 250,505 |
| 2020-06-18 | $91.81 | $93.07 | $91.74 | $92.52 | $91.70 | 85,129 |
| 2020-06-17 | $94.13 | $95.61 | $92.73 | $93.15 | $92.32 | 73,440 |
| 2020-06-16 | $95.20 | $97.51 | $93.09 | $94.20 | $93.36 | 107,045 |
| 2020-06-15 | $88.97 | $94.38 | $88.97 | $93.52 | $92.69 | 130,520 |
| 2020-06-12 | $93.02 | $93.08 | $88.57 | $90.96 | $90.15 | 152,613 |
| 2020-06-11 | $95.00 | $96.05 | $90.12 | $90.22 | $89.42 | 285,755 |
| 2020-06-10 | $99.17 | $100.11 | $96.53 | $97.58 | $96.71 | 129,379 |
| 2020-06-09 | $100.91 | $101.33 | $99.31 | $99.54 | $98.65 | 135,200 |
| 2020-06-08 | $103.16 | $104.71 | $102.23 | $102.54 | $101.63 | 175,077 |
| 2020-06-05 | $104.82 | $105.25 | $101.88 | $102.10 | $101.19 | 141,018 |
| 2020-06-04 | $99.37 | $102.22 | $98.69 | $102.20 | $101.29 | 80,526 |
| 2020-06-03 | $100.27 | $102.62 | $99.60 | $100.52 | $99.63 | 71,226 |
| 2020-06-02 | $98.54 | $99.31 | $97.73 | $98.97 | $98.09 | 113,337 |
| 2020-06-01 | $101.09 | $101.09 | $98.48 | $98.53 | $97.65 | 105,440 |
| 2020-05-29 | $99.68 | $101.58 | $97.39 | $100.65 | $99.75 | 179,328 |
| 2020-05-28 | $102.99 | $104.17 | $99.98 | $100.28 | $99.39 | 210,311 |
| 2020-05-27 | $100.00 | $102.27 | $98.50 | $102.08 | $101.17 | 170,846 |
| 2020-05-26 | $95.00 | $98.89 | $94.99 | $98.67 | $97.79 | 185,789 |
| 2020-05-22 | $93.78 | $93.78 | $92.21 | $93.29 | $92.46 | 116,150 |
| 2020-05-21 | $93.50 | $94.05 | $93.03 | $93.43 | $92.60 | 94,779 |
| 2020-05-20 | $93.21 | $94.72 | $93.16 | $93.95 | $93.11 | 137,659 |
| 2020-05-19 | $91.08 | $94.18 | $90.88 | $91.99 | $91.17 | 196,152 |
| 2020-05-18 | $89.97 | $90.92 | $88.15 | $90.82 | $90.01 | 226,676 |
| 2020-05-15 | $80.29 | $86.61 | $79.85 | $86.30 | $85.53 | 446,697 |
| 2020-05-14 | $81.87 | $83.26 | $79.75 | $80.30 | $79.59 | 250,269 |
| 2020-05-13 | $84.86 | $84.86 | $81.73 | $83.45 | $82.71 | 144,830 |
| 2020-05-12 | $86.23 | $87.39 | $84.99 | $85.17 | $84.41 | 251,066 |
| 2020-05-11 | $84.75 | $87.42 | $84.05 | $86.05 | $85.28 | 166,306 |
| 2020-05-08 | $86.46 | $87.00 | $85.39 | $86.00 | $85.23 | 165,993 |
| 2020-05-07 | $86.21 | $87.25 | $84.38 | $84.90 | $84.14 | 109,165 |
| 2020-05-06 | $86.27 | $87.32 | $84.91 | $84.98 | $84.22 | 119,289 |
| 2020-05-05 | $86.00 | $87.94 | $85.23 | $86.00 | $85.23 | 165,237 |
| 2020-05-04 | $87.09 | $87.10 | $82.78 | $85.71 | $84.95 | 443,092 |
| 2020-05-01 | $87.42 | $88.65 | $82.54 | $87.24 | $86.46 | 284,372 |
| 2020-04-30 | $92.37 | $92.84 | $88.70 | $89.24 | $88.45 | 293,845 |
| 2020-04-29 | $95.78 | $95.78 | $93.24 | $93.82 | $92.99 | 275,266 |
| 2020-04-28 | $98.74 | $99.00 | $92.64 | $93.03 | $92.20 | 184,339 |
| 2020-04-27 | $92.34 | $97.77 | $92.34 | $96.69 | $95.83 | 187,412 |
| 2020-04-24 | $93.43 | $93.58 | $90.87 | $91.71 | $90.89 | 121,916 |
| 2020-04-23 | $92.34 | $94.07 | $91.47 | $92.48 | $91.66 | 120,038 |
| 2020-04-22 | $93.20 | $93.97 | $90.50 | $91.99 | $91.17 | 158,424 |
| 2020-04-21 | $92.12 | $93.23 | $90.85 | $91.38 | $90.57 | 108,332 |
| 2020-04-20 | $93.54 | $95.49 | $92.70 | $94.26 | $93.42 | 96,944 |
| 2020-04-17 | $96.83 | $98.13 | $94.27 | $95.64 | $94.79 | 155,171 |
| 2020-04-16 | $92.69 | $96.10 | $91.44 | $94.46 | $93.62 | 259,289 |
| 2020-04-15 | $94.98 | $96.97 | $93.44 | $93.52 | $92.69 | 130,296 |
| 2020-04-14 | $100.00 | $101.90 | $97.35 | $98.44 | $97.56 | 95,362 |
| 2020-04-13 | $98.46 | $100.00 | $95.71 | $97.97 | $97.10 | 110,202 |
| 2020-04-09 | $102.28 | $103.93 | $98.01 | $99.85 | $98.96 | 181,976 |
| 2020-04-08 | $99.06 | $101.94 | $98.00 | $100.52 | $99.63 | 125,777 |
| 2020-04-07 | $102.34 | $104.50 | $96.44 | $97.89 | $97.02 | 197,838 |
| 2020-04-06 | $97.78 | $101.91 | $95.56 | $101.38 | $100.48 | 203,982 |
| 2020-04-03 | $94.40 | $98.34 | $91.32 | $94.54 | $93.70 | 136,022 |
| 2020-04-02 | $93.16 | $96.09 | $91.66 | $95.33 | $94.48 | 132,158 |
| 2020-04-01 | $95.76 | $97.94 | $92.29 | $93.09 | $92.26 | 144,288 |
| 2020-03-31 | $98.21 | $99.75 | $95.96 | $98.72 | $97.84 | 284,533 |
| 2020-03-30 | $95.99 | $99.63 | $93.76 | $98.38 | $97.50 | 177,311 |
| 2020-03-27 | $94.61 | $97.63 | $92.03 | $95.28 | $94.43 | 151,415 |
| 2020-03-26 | $94.44 | $101.00 | $94.44 | $98.50 | $97.62 | 233,927 |
| 2020-03-25 | $98.90 | $99.67 | $91.13 | $93.67 | $92.84 | 185,392 |
| 2020-03-24 | $100.15 | $102.00 | $92.71 | $99.63 | $98.74 | 164,694 |
| 2020-03-23 | $95.26 | $99.95 | $90.65 | $97.50 | $96.63 | 136,466 |
| 2020-03-20 | $99.37 | $99.69 | $91.25 | $94.25 | $93.41 | 311,798 |
| 2020-03-19 | $100.00 | $101.66 | $91.51 | $100.20 | $99.31 | 310,051 |
| 2020-03-18 | $89.89 | $103.74 | $89.00 | $100.40 | $99.51 | 263,749 |
| 2020-03-17 | $84.41 | $95.84 | $81.66 | $95.84 | $94.99 | 321,979 |
| 2020-03-16 | $82.70 | $87.49 | $82.11 | $83.67 | $82.93 | 151,903 |
| 2020-03-13 | $84.72 | $91.00 | $80.66 | $91.00 | $90.19 | 150,523 |
| 2020-03-12 | $84.04 | $86.17 | $78.30 | $81.49 | $80.77 | 213,654 |
| 2020-03-11 | $89.60 | $90.34 | $86.56 | $89.29 | $88.50 | 107,009 |
| 2020-03-10 | $91.63 | $93.68 | $86.09 | $92.14 | $91.32 | 108,482 |
| 2020-03-09 | $90.21 | $92.79 | $88.58 | $89.04 | $88.25 | 132,102 |
| 2020-03-06 | $92.32 | $96.55 | $92.32 | $95.63 | $94.78 | 77,788 |
| 2020-03-05 | $96.29 | $96.70 | $94.17 | $95.23 | $94.38 | 148,429 |
| 2020-03-04 | $96.35 | $98.86 | $95.82 | $98.73 | $97.85 | 78,392 |
| 2020-03-03 | $96.68 | $99.62 | $94.10 | $95.18 | $94.33 | 99,637 |
| 2020-03-02 | $94.99 | $97.25 | $94.16 | $96.87 | $96.01 | 100,980 |
| 2020-02-28 | $91.79 | $94.65 | $91.67 | $94.46 | $93.62 | 165,602 |
| 2020-02-27 | $95.24 | $98.04 | $93.54 | $94.75 | $93.91 | 117,675 |
| 2020-02-26 | $98.07 | $98.57 | $96.25 | $97.14 | $96.28 | 62,322 |
| 2020-02-25 | $100.11 | $100.64 | $97.21 | $97.22 | $96.36 | 82,590 |
| 2020-02-24 | $99.68 | $100.69 | $98.69 | $100.03 | $99.14 | 100,212 |
| 2020-02-21 | $112.96 | $113.10 | $102.18 | $103.18 | $102.26 | 173,200 |
| 2020-02-20 | $111.32 | $112.37 | $110.58 | $112.07 | $111.07 | 56,953 |
| 2020-02-19 | $110.05 | $111.95 | $110.05 | $111.63 | $110.64 | 62,886 |
| 2020-02-18 | $111.99 | $112.21 | $109.11 | $109.80 | $108.82 | 94,461 |
| 2020-02-14 | $112.06 | $113.25 | $111.89 | $112.06 | $111.06 | 63,491 |
| 2020-02-13 | $111.51 | $112.75 | $110.74 | $111.94 | $110.94 | 57,069 |
| 2020-02-12 | $113.28 | $113.80 | $111.35 | $111.86 | $110.86 | 98,523 |
| 2020-02-11 | $112.55 | $113.93 | $112.43 | $112.71 | $111.71 | 45,064 |
| 2020-02-10 | $110.46 | $112.28 | $110.46 | $112.13 | $111.13 | 57,041 |
| 2020-02-07 | $112.88 | $112.88 | $110.11 | $110.65 | $109.67 | 77,421 |
| 2020-02-06 | $113.89 | $113.89 | $112.30 | $113.32 | $112.31 | 48,931 |
| 2020-02-05 | $113.12 | $113.72 | $112.24 | $113.60 | $112.59 | 80,285 |
| 2020-02-04 | $110.00 | $112.00 | $110.00 | $111.98 | $110.98 | 69,591 |
| 2020-02-03 | $108.53 | $109.96 | $108.35 | $109.35 | $108.38 | 115,238 |
| 2020-01-31 | $109.70 | $109.70 | $105.02 | $108.02 | $107.06 | 127,740 |
| 2020-01-30 | $108.09 | $109.88 | $107.71 | $109.76 | $108.78 | 67,214 |
| 2020-01-29 | $108.95 | $109.68 | $108.25 | $108.87 | $107.90 | 92,263 |
| 2020-01-28 | $107.99 | $109.21 | $107.94 | $108.94 | $107.97 | 79,269 |
| 2020-01-27 | $105.88 | $107.66 | $105.46 | $107.36 | $106.40 | 96,230 |
| 2020-01-24 | $108.26 | $108.33 | $105.81 | $106.85 | $105.90 | 93,633 |
| 2020-01-23 | $106.36 | $108.10 | $105.43 | $107.89 | $106.93 | 157,130 |
| 2020-01-22 | $106.66 | $107.63 | $106.01 | $107.03 | $106.08 | 58,116 |
| 2020-01-21 | $107.83 | $107.83 | $105.03 | $106.82 | $105.87 | 114,346 |
| 2020-01-17 | $109.21 | $109.44 | $107.98 | $108.49 | $107.52 | 82,326 |
| 2020-01-16 | $107.92 | $108.88 | $107.36 | $108.49 | $107.52 | 63,144 |
| 2020-01-15 | $106.84 | $107.98 | $106.67 | $107.63 | $106.67 | 84,747 |
| 2020-01-14 | $106.12 | $108.39 | $105.35 | $106.88 | $105.93 | 112,785 |
| 2020-01-13 | $104.20 | $106.41 | $104.20 | $106.41 | $105.46 | 72,850 |
| 2020-01-10 | $102.65 | $104.73 | $102.25 | $104.55 | $103.62 | 138,618 |
| 2020-01-09 | $103.81 | $104.54 | $102.10 | $102.28 | $101.37 | 186,838 |
| 2020-01-08 | $102.58 | $104.22 | $102.02 | $103.38 | $102.46 | 136,065 |
| 2020-01-07 | $103.07 | $103.12 | $102.04 | $102.42 | $101.51 | 127,229 |
| 2020-01-06 | $102.54 | $103.98 | $101.91 | $103.52 | $102.60 | 127,996 |
| 2020-01-03 | $101.07 | $103.44 | $100.55 | $103.28 | $102.36 | 187,812 |
| 2020-01-02 | $102.46 | $105.57 | $100.90 | $102.61 | $101.70 | 88,597 |
| 2019-12-31 | $100.67 | $102.33 | $100.10 | $101.63 | $100.73 | 83,208 |
| 2019-12-30 | $100.93 | $101.08 | $99.78 | $100.97 | $100.07 | 94,014 |
| 2019-12-27 | $101.73 | $101.73 | $100.46 | $100.46 | $99.57 | 64,641 |
| 2019-12-26 | $102.21 | $102.48 | $101.27 | $102.08 | $100.65 | 33,797 |
| 2019-12-24 | $101.78 | $102.32 | $100.85 | $102.28 | $100.85 | 25,138 |
| 2019-12-23 | $102.06 | $102.25 | $100.87 | $101.89 | $100.46 | 70,555 |
| 2019-12-20 | $102.08 | $103.40 | $101.10 | $101.57 | $100.15 | 670,950 |
| 2019-12-19 | $102.10 | $102.12 | $101.00 | $102.01 | $100.58 | 98,068 |
| 2019-12-18 | $103.22 | $103.22 | $101.40 | $102.03 | $100.60 | 110,352 |
| 2019-12-17 | $103.69 | $104.41 | $101.59 | $102.57 | $101.13 | 122,616 |
| 2019-12-16 | $104.89 | $104.96 | $102.93 | $103.36 | $101.91 | 136,576 |
| 2019-12-13 | $103.77 | $104.97 | $102.38 | $103.34 | $101.89 | 69,940 |
| 2019-12-12 | $102.07 | $104.99 | $100.21 | $104.00 | $102.54 | 84,471 |
| 2019-12-11 | $101.65 | $102.48 | $100.51 | $101.96 | $100.53 | 51,286 |
| 2019-12-10 | $100.85 | $102.00 | $100.36 | $101.82 | $100.39 | 51,386 |
| 2019-12-09 | $102.57 | $102.60 | $100.36 | $100.95 | $99.54 | 128,779 |
| 2019-12-06 | $102.14 | $103.33 | $101.88 | $102.49 | $101.06 | 131,444 |
| 2019-12-05 | $99.49 | $101.42 | $99.10 | $101.40 | $99.98 | 111,185 |
| 2019-12-04 | $98.78 | $100.60 | $98.78 | $98.96 | $97.57 | 75,927 |
| 2019-12-03 | $97.11 | $98.41 | $96.32 | $98.15 | $96.78 | 55,773 |
| 2019-12-02 | $99.83 | $100.27 | $98.07 | $98.20 | $96.83 | 80,251 |
| 2019-11-29 | $100.24 | $100.72 | $98.70 | $99.63 | $98.24 | 42,202 |
| 2019-11-27 | $99.58 | $101.19 | $99.50 | $100.76 | $99.35 | 67,010 |
| 2019-11-26 | $101.18 | $101.47 | $99.71 | $100.09 | $98.69 | 102,493 |
| 2019-11-25 | $99.10 | $101.35 | $98.86 | $100.88 | $99.47 | 152,985 |
| 2019-11-22 | $98.98 | $99.07 | $97.77 | $98.58 | $97.20 | 56,128 |
| 2019-11-21 | $100.33 | $100.33 | $98.68 | $98.94 | $97.55 | 71,155 |
| 2019-11-20 | $99.39 | $101.26 | $99.12 | $99.87 | $98.47 | 150,428 |
| 2019-11-19 | $100.28 | $100.50 | $99.05 | $99.68 | $98.28 | 86,877 |
| 2019-11-18 | $100.50 | $100.73 | $99.48 | $99.83 | $98.43 | 73,999 |
| 2019-11-15 | $102.70 | $103.06 | $99.89 | $100.73 | $99.32 | 311,516 |
| 2019-11-14 | $102.58 | $103.18 | $101.78 | $101.91 | $100.48 | 84,961 |
| 2019-11-13 | $102.30 | $103.31 | $101.76 | $102.67 | $101.23 | 79,367 |
| 2019-11-12 | $102.50 | $103.76 | $101.30 | $102.87 | $101.43 | 109,084 |
| 2019-11-11 | $102.80 | $103.33 | $102.01 | $103.19 | $101.75 | 75,302 |
| 2019-11-08 | $103.06 | $104.77 | $102.29 | $103.44 | $101.99 | 101,709 |
| 2019-11-07 | $105.97 | $106.43 | $102.39 | $103.05 | $101.61 | 183,888 |
| 2019-11-06 | $100.67 | $106.56 | $98.98 | $105.25 | $103.78 | 183,701 |
| 2019-11-05 | $105.00 | $105.00 | $100.13 | $100.30 | $98.90 | 236,429 |
| 2019-11-04 | $103.94 | $104.35 | $101.93 | $102.25 | $100.82 | 236,939 |
| 2019-11-01 | $102.30 | $104.55 | $101.42 | $103.29 | $101.84 | 121,725 |
| 2019-10-31 | $102.52 | $103.51 | $100.17 | $101.21 | $99.79 | 94,860 |
| 2019-10-30 | $102.60 | $103.95 | $101.60 | $103.06 | $101.62 | 80,375 |
| 2019-10-29 | $101.35 | $103.50 | $101.22 | $102.87 | $101.43 | 80,128 |
| 2019-10-28 | $100.33 | $102.36 | $100.33 | $101.80 | $100.37 | 67,915 |
| 2019-10-25 | $99.80 | $101.64 | $99.14 | $100.10 | $98.70 | 76,654 |
| 2019-10-24 | $101.56 | $101.56 | $98.75 | $99.92 | $98.52 | 58,453 |
| 2019-10-23 | $100.46 | $101.77 | $99.78 | $101.16 | $99.74 | 60,202 |
| 2019-10-22 | $100.61 | $101.67 | $99.39 | $100.44 | $99.03 | 164,994 |
| 2019-10-21 | $101.33 | $102.27 | $100.27 | $101.05 | $99.64 | 64,294 |
| 2019-10-18 | $102.00 | $102.49 | $99.21 | $100.24 | $98.84 | 111,494 |
| 2019-10-17 | $101.19 | $102.43 | $101.19 | $102.30 | $100.87 | 84,644 |
| 2019-10-16 | $100.59 | $102.14 | $100.01 | $100.49 | $99.08 | 70,517 |
| 2019-10-15 | $100.04 | $101.58 | $97.60 | $100.94 | $99.53 | 60,730 |
| 2019-10-14 | $99.15 | $100.48 | $97.77 | $100.20 | $98.80 | 49,822 |
| 2019-10-11 | $98.32 | $100.99 | $98.32 | $99.74 | $98.34 | 67,736 |
| 2019-10-10 | $97.48 | $98.45 | $96.46 | $97.07 | $95.71 | 106,893 |
| 2019-10-09 | $96.86 | $98.02 | $96.51 | $97.32 | $95.96 | 60,613 |
| 2019-10-08 | $97.67 | $98.38 | $96.10 | $96.34 | $94.99 | 83,460 |
| 2019-10-07 | $98.49 | $99.88 | $98.49 | $98.68 | $97.30 | 82,223 |
| 2019-10-04 | $96.83 | $99.37 | $96.74 | $98.87 | $97.49 | 83,599 |
| 2019-10-03 | $97.03 | $97.77 | $95.01 | $96.56 | $95.21 | 72,798 |
| 2019-10-02 | $97.27 | $97.97 | $95.98 | $97.49 | $96.13 | 95,411 |
| 2019-10-01 | $99.77 | $100.87 | $97.90 | $98.18 | $96.81 | 86,860 |
| 2019-09-30 | $98.65 | $100.19 | $98.25 | $99.19 | $97.80 | 104,234 |
| 2019-09-27 | $97.31 | $98.40 | $96.40 | $98.31 | $96.93 | 73,516 |
| 2019-09-26 | $97.49 | $97.65 | $95.79 | $96.73 | $95.38 | 65,716 |
| 2019-09-25 | $93.88 | $98.14 | $93.88 | $97.76 | $96.39 | 81,016 |
| 2019-09-24 | $97.42 | $98.28 | $94.17 | $94.33 | $93.01 | 126,391 |
| 2019-09-23 | $97.41 | $98.86 | $96.83 | $97.69 | $96.32 | 67,977 |
| 2019-09-20 | $100.04 | $101.01 | $97.72 | $98.10 | $96.73 | 320,445 |
| 2019-09-19 | $101.50 | $101.93 | $99.84 | $100.13 | $98.73 | 96,659 |
| 2019-09-18 | $104.00 | $104.00 | $101.14 | $101.95 | $100.52 | 96,645 |
| 2019-09-17 | $103.74 | $104.26 | $102.82 | $104.01 | $102.55 | 142,789 |
| 2019-09-16 | $104.74 | $105.38 | $104.00 | $104.39 | $102.93 | 171,139 |
| 2019-09-13 | $104.71 | $105.99 | $103.22 | $105.34 | $103.87 | 151,339 |
| 2019-09-12 | $103.43 | $104.68 | $101.51 | $104.49 | $103.03 | 167,086 |
| 2019-09-11 | $101.49 | $103.61 | $100.18 | $103.33 | $101.88 | 128,287 |
| 2019-09-10 | $99.72 | $101.24 | $98.43 | $101.18 | $99.76 | 148,091 |
| 2019-09-09 | $97.39 | $100.25 | $96.99 | $100.05 | $98.65 | 129,889 |
| 2019-09-06 | $97.02 | $97.63 | $96.05 | $96.85 | $95.49 | 99,842 |
| 2019-09-05 | $92.93 | $97.21 | $92.59 | $96.62 | $95.27 | 231,717 |
| 2019-09-04 | $88.89 | $91.96 | $88.89 | $91.73 | $90.45 | 142,502 |
| 2019-09-03 | $88.39 | $88.80 | $86.86 | $87.82 | $86.59 | 107,938 |
| 2019-08-30 | $89.87 | $91.63 | $88.77 | $88.79 | $87.55 | 114,496 |
| 2019-08-29 | $88.62 | $90.00 | $88.02 | $89.85 | $88.59 | 98,877 |
| 2019-08-28 | $86.53 | $88.31 | $86.30 | $87.45 | $86.23 | 89,327 |
| 2019-08-27 | $87.78 | $88.00 | $86.24 | $86.68 | $85.47 | 133,689 |
| 2019-08-26 | $85.50 | $87.29 | $84.50 | $87.05 | $85.83 | 121,156 |
| 2019-08-23 | $86.77 | $87.31 | $84.19 | $84.59 | $83.41 | 128,032 |
| 2019-08-22 | $89.02 | $89.08 | $87.07 | $87.11 | $85.89 | 102,331 |
| 2019-08-21 | $89.73 | $89.92 | $88.34 | $88.88 | $87.64 | 63,287 |
| 2019-08-20 | $89.28 | $89.55 | $88.00 | $88.64 | $87.40 | 112,733 |
| 2019-08-19 | $90.07 | $91.80 | $89.70 | $89.77 | $88.51 | 86,267 |
| 2019-08-16 | $87.43 | $89.72 | $87.00 | $89.10 | $87.85 | 79,100 |
| 2019-08-15 | $88.26 | $88.26 | $86.61 | $86.77 | $85.56 | 87,582 |
| 2019-08-14 | $88.38 | $89.07 | $87.51 | $88.13 | $86.90 | 94,755 |
| 2019-08-13 | $87.99 | $90.34 | $87.45 | $90.00 | $88.74 | 103,695 |
| 2019-08-12 | $87.75 | $88.53 | $87.37 | $88.10 | $86.87 | 120,013 |
| 2019-08-09 | $89.46 | $91.49 | $87.83 | $88.55 | $87.31 | 125,822 |
| 2019-08-08 | $87.66 | $90.36 | $87.35 | $90.06 | $88.80 | 99,598 |
| 2019-08-07 | $85.11 | $88.13 | $84.79 | $87.22 | $86.00 | 121,621 |
| 2019-08-06 | $84.36 | $86.69 | $83.03 | $86.31 | $85.10 | 148,878 |
| 2019-08-05 | $83.84 | $87.95 | $82.33 | $83.01 | $81.85 | 185,900 |
| 2019-08-02 | $90.19 | $94.30 | $85.03 | $85.95 | $84.75 | 165,330 |
| 2019-08-01 | $94.51 | $102.59 | $90.38 | $90.71 | $89.44 | 203,932 |
| 2019-07-31 | $101.90 | $104.34 | $101.53 | $102.64 | $101.20 | 164,907 |
| 2019-07-30 | $99.59 | $102.05 | $99.59 | $101.93 | $100.50 | 138,821 |
| 2019-07-29 | $101.46 | $101.51 | $100.04 | $100.27 | $98.87 | 79,204 |
| 2019-07-26 | $101.45 | $102.27 | $100.22 | $101.63 | $100.21 | 91,685 |
| 2019-07-25 | $101.86 | $102.72 | $101.02 | $101.18 | $99.76 | 64,783 |
| 2019-07-24 | $99.25 | $102.28 | $98.39 | $102.06 | $100.63 | 101,836 |
| 2019-07-23 | $98.46 | $99.97 | $97.91 | $99.76 | $98.36 | 63,446 |
| 2019-07-22 | $97.80 | $98.30 | $97.18 | $98.00 | $96.63 | 67,209 |
| 2019-07-19 | $98.60 | $99.54 | $97.46 | $97.72 | $96.35 | 137,520 |
| 2019-07-18 | $98.52 | $99.16 | $97.88 | $98.84 | $97.46 | 110,348 |
| 2019-07-17 | $98.72 | $99.58 | $96.65 | $98.64 | $97.26 | 104,054 |
| 2019-07-16 | $97.60 | $99.80 | $97.57 | $98.98 | $97.59 | 78,747 |
| 2019-07-15 | $99.31 | $99.31 | $97.20 | $97.93 | $96.56 | 101,684 |
| 2019-07-12 | $97.01 | $99.59 | $97.01 | $99.01 | $97.62 | 103,972 |
| 2019-07-11 | $96.97 | $97.14 | $95.87 | $97.08 | $95.72 | 70,223 |
| 2019-07-10 | $98.23 | $98.76 | $96.90 | $96.91 | $95.55 | 50,792 |
| 2019-07-09 | $98.24 | $98.88 | $97.48 | $97.81 | $96.44 | 82,849 |
| 2019-07-08 | $99.17 | $99.50 | $98.41 | $98.81 | $97.43 | 85,865 |
| 2019-07-05 | $98.72 | $99.81 | $98.00 | $99.50 | $98.11 | 106,354 |
| 2019-07-03 | $98.64 | $99.96 | $97.74 | $99.31 | $97.92 | 72,144 |
| 2019-07-02 | $99.41 | $99.90 | $97.39 | $97.91 | $96.54 | 91,460 |
| 2019-07-01 | $101.08 | $101.65 | $98.78 | $99.51 | $98.12 | 134,421 |
| 2019-06-28 | $99.27 | $100.97 | $99.07 | $99.97 | $98.57 | 369,877 |
| 2019-06-27 | $96.89 | $99.40 | $95.86 | $99.31 | $97.92 | 94,334 |
| 2019-06-26 | $97.14 | $98.10 | $96.26 | $96.44 | $95.09 | 90,278 |
| 2019-06-25 | $97.86 | $98.51 | $95.20 | $97.17 | $95.81 | 128,557 |
| 2019-06-24 | $99.91 | $99.91 | $97.27 | $97.35 | $95.99 | 106,752 |
| 2019-06-21 | $102.37 | $103.28 | $100.12 | $100.19 | $98.79 | 160,313 |
| 2019-06-20 | $98.55 | $103.47 | $98.11 | $102.96 | $101.52 | 194,646 |
| 2019-06-19 | $97.64 | $98.38 | $95.94 | $97.50 | $96.14 | 70,989 |
| 2019-06-18 | $97.38 | $99.16 | $96.82 | $97.90 | $96.53 | 72,384 |
| 2019-06-17 | $96.72 | $97.77 | $96.06 | $96.82 | $95.46 | 96,976 |
| 2019-06-14 | $97.79 | $97.97 | $96.41 | $96.60 | $95.25 | 90,791 |
| 2019-06-13 | $98.61 | $98.97 | $97.54 | $97.80 | $96.43 | 75,199 |
| 2019-06-12 | $96.86 | $98.63 | $96.00 | $98.14 | $96.77 | 67,993 |
| 2019-06-11 | $98.00 | $98.66 | $95.69 | $96.65 | $95.30 | 102,040 |
| 2019-06-10 | $97.28 | $98.50 | $96.62 | $97.45 | $96.09 | 75,174 |
| 2019-06-07 | $94.99 | $97.31 | $94.11 | $96.61 | $95.26 | 110,228 |
| 2019-06-06 | $94.92 | $95.60 | $93.29 | $94.52 | $93.20 | 76,958 |
| 2019-06-05 | $95.31 | $95.49 | $93.63 | $94.53 | $93.21 | 74,070 |
| 2019-06-04 | $92.34 | $94.91 | $92.12 | $94.78 | $93.45 | 75,989 |
| 2019-06-03 | $90.99 | $92.28 | $90.30 | $91.56 | $90.28 | 113,410 |
| 2019-05-31 | $89.86 | $91.66 | $89.86 | $90.69 | $89.42 | 122,440 |
| 2019-05-30 | $92.62 | $93.04 | $90.90 | $91.64 | $90.36 | 70,461 |
| 2019-05-29 | $93.18 | $93.35 | $91.69 | $92.37 | $91.08 | 89,943 |
| 2019-05-28 | $94.30 | $95.40 | $93.63 | $94.03 | $92.71 | 117,266 |
| 2019-05-24 | $94.91 | $95.35 | $93.70 | $93.85 | $92.54 | 73,163 |
| 2019-05-23 | $96.82 | $97.78 | $93.63 | $94.24 | $92.92 | 77,429 |
| 2019-05-22 | $97.92 | $98.23 | $96.81 | $97.68 | $96.31 | 99,310 |
| 2019-05-21 | $95.98 | $98.44 | $95.60 | $98.33 | $96.95 | 175,505 |
| 2019-05-20 | $94.10 | $96.56 | $93.70 | $95.80 | $94.46 | 67,608 |
| 2019-05-17 | $95.60 | $96.88 | $94.66 | $94.83 | $93.50 | 149,585 |
| 2019-05-16 | $96.52 | $98.23 | $95.59 | $96.45 | $95.10 | 139,009 |
| 2019-05-15 | $97.07 | $98.12 | $96.19 | $96.32 | $94.97 | 112,692 |
| 2019-05-14 | $97.13 | $98.00 | $96.79 | $97.58 | $96.21 | 119,616 |
| 2019-05-13 | $98.84 | $100.31 | $96.59 | $97.05 | $95.69 | 137,327 |
| 2019-05-10 | $99.34 | $100.61 | $98.69 | $100.32 | $98.92 | 73,316 |
| 2019-05-09 | $98.62 | $100.35 | $97.45 | $99.90 | $98.50 | 90,979 |
| 2019-05-08 | $98.83 | $100.00 | $98.38 | $99.30 | $97.91 | 74,457 |
| 2019-05-07 | $99.49 | $101.04 | $98.52 | $99.24 | $97.85 | 96,436 |
| 2019-05-06 | $100.00 | $100.98 | $98.74 | $100.46 | $99.05 | 223,426 |
| 2019-05-03 | $98.90 | $103.71 | $97.98 | $102.75 | $101.31 | 159,899 |
| 2019-05-02 | $99.24 | $101.06 | $98.54 | $99.39 | $98.00 | 86,301 |
| 2019-05-01 | $101.59 | $102.41 | $99.49 | $99.49 | $98.10 | 281,230 |
| 2019-04-30 | $100.74 | $101.98 | $99.20 | $101.51 | $100.09 | 150,391 |
| 2019-04-29 | $99.92 | $101.15 | $99.14 | $100.54 | $99.13 | 65,567 |
| 2019-04-26 | $98.62 | $100.30 | $98.60 | $100.03 | $98.63 | 85,404 |
| 2019-04-25 | $98.85 | $99.44 | $97.25 | $98.65 | $97.27 | 63,530 |
| 2019-04-24 | $98.99 | $99.99 | $98.73 | $99.13 | $97.74 | 76,305 |
| 2019-04-23 | $97.12 | $99.93 | $96.33 | $98.93 | $97.55 | 77,788 |
| 2019-04-22 | $97.81 | $98.31 | $96.70 | $97.11 | $95.75 | 62,780 |
| 2019-04-18 | $97.77 | $98.66 | $96.72 | $97.98 | $96.61 | 113,099 |
| 2019-04-17 | $98.88 | $98.88 | $96.66 | $97.99 | $96.62 | 101,927 |
| 2019-04-16 | $97.53 | $98.53 | $96.88 | $98.38 | $97.00 | 77,093 |
| 2019-04-15 | $97.31 | $98.44 | $96.96 | $97.18 | $95.82 | 88,155 |
| 2019-04-12 | $96.68 | $97.98 | $95.75 | $97.88 | $96.51 | 105,402 |
| 2019-04-11 | $97.61 | $98.12 | $95.17 | $96.03 | $94.69 | 90,527 |
| 2019-04-10 | $95.54 | $97.83 | $95.54 | $97.63 | $96.26 | 119,718 |
| 2019-04-09 | $96.15 | $96.84 | $95.13 | $95.54 | $94.20 | 119,792 |
| 2019-04-08 | $96.20 | $96.69 | $95.55 | $96.18 | $94.83 | 71,578 |
| 2019-04-05 | $96.31 | $97.78 | $96.31 | $96.50 | $95.15 | 65,430 |
| 2019-04-04 | $95.39 | $96.30 | $95.06 | $95.85 | $94.51 | 99,486 |
| 2019-04-03 | $95.26 | $95.78 | $94.10 | $94.65 | $93.32 | 90,588 |
| 2019-04-02 | $93.91 | $94.99 | $93.24 | $94.56 | $93.24 | 110,561 |
| 2019-04-01 | $93.45 | $94.11 | $92.74 | $93.80 | $92.49 | 125,653 |
| 2019-03-29 | $93.20 | $94.14 | $92.34 | $92.80 | $91.50 | 159,856 |
| 2019-03-28 | $92.04 | $93.07 | $91.55 | $92.97 | $91.67 | 96,857 |
| 2019-03-27 | $92.02 | $93.07 | $90.56 | $91.89 | $90.60 | 93,501 |
| 2019-03-26 | $91.68 | $92.64 | $91.15 | $92.02 | $90.73 | 124,582 |
| 2019-03-25 | $90.68 | $91.69 | $90.11 | $91.15 | $89.87 | 97,647 |
| 2019-03-22 | $94.75 | $94.94 | $90.68 | $90.76 | $89.49 | 141,927 |
| 2019-03-21 | $94.28 | $97.06 | $94.14 | $95.45 | $94.11 | 127,962 |
| 2019-03-20 | $94.28 | $95.69 | $92.97 | $94.37 | $93.05 | 174,419 |
| 2019-03-19 | $94.96 | $95.63 | $93.71 | $94.05 | $92.73 | 138,108 |
| 2019-03-18 | $92.64 | $94.59 | $92.03 | $94.58 | $93.26 | 174,564 |
| 2019-03-15 | $93.26 | $94.74 | $92.81 | $92.82 | $91.52 | 507,163 |
| 2019-03-14 | $93.28 | $94.38 | $92.97 | $93.09 | $91.79 | 146,288 |
| 2019-03-13 | $93.70 | $94.92 | $92.98 | $93.50 | $92.19 | 150,667 |
| 2019-03-12 | $94.33 | $94.94 | $93.05 | $93.23 | $91.92 | 151,290 |
| 2019-03-11 | $91.32 | $94.58 | $90.81 | $94.32 | $93.00 | 142,528 |
| 2019-03-08 | $90.73 | $91.60 | $90.00 | $91.28 | $90.00 | 93,137 |
| 2019-03-07 | $92.93 | $92.93 | $91.04 | $91.26 | $89.98 | 100,926 |
| 2019-03-06 | $94.02 | $94.13 | $92.55 | $92.92 | $91.62 | 228,481 |
| 2019-03-05 | $92.42 | $94.23 | $91.91 | $94.21 | $92.89 | 218,536 |
| 2019-03-04 | $90.59 | $91.78 | $90.51 | $91.23 | $89.95 | 182,501 |
| 2019-03-01 | $89.62 | $90.91 | $88.03 | $90.56 | $89.29 | 164,938 |
| 2019-02-28 | $88.91 | $89.50 | $83.69 | $88.73 | $87.49 | 218,211 |
| 2019-02-27 | $84.18 | $84.79 | $83.28 | $83.85 | $82.68 | 92,617 |
| 2019-02-26 | $86.25 | $86.25 | $84.21 | $84.29 | $83.11 | 82,315 |
| 2019-02-25 | $87.44 | $87.53 | $85.99 | $86.25 | $85.04 | 80,629 |
| 2019-02-22 | $86.73 | $87.09 | $85.70 | $86.83 | $85.61 | 83,530 |
| 2019-02-21 | $87.58 | $88.19 | $85.43 | $86.36 | $85.15 | 116,104 |
| 2019-02-20 | $87.45 | $88.06 | $86.53 | $87.92 | $86.69 | 130,584 |
| 2019-02-19 | $85.81 | $87.95 | $85.81 | $87.32 | $86.10 | 106,446 |
| 2019-02-15 | $84.12 | $86.46 | $84.12 | $86.39 | $85.18 | 121,469 |
| 2019-02-14 | $83.95 | $84.81 | $83.23 | $83.61 | $82.44 | 118,656 |
| 2019-02-13 | $83.91 | $85.35 | $83.36 | $84.09 | $82.91 | 67,540 |
| 2019-02-12 | $83.62 | $84.19 | $83.11 | $83.97 | $82.79 | 69,166 |
| 2019-02-11 | $82.88 | $83.15 | $81.25 | $82.95 | $81.79 | 61,207 |
| 2019-02-08 | $80.59 | $82.59 | $79.06 | $82.55 | $81.39 | 103,558 |
| 2019-02-07 | $82.66 | $83.38 | $80.05 | $80.71 | $79.58 | 84,729 |
| 2019-02-06 | $85.70 | $87.05 | $82.42 | $82.95 | $81.79 | 135,138 |
| 2019-02-05 | $85.47 | $86.10 | $84.69 | $85.95 | $84.75 | 81,305 |
| 2019-02-04 | $83.89 | $85.33 | $82.91 | $85.33 | $84.14 | 73,870 |
| 2019-02-01 | $79.66 | $83.86 | $79.66 | $83.85 | $82.68 | 109,516 |
| 2019-01-31 | $81.88 | $83.20 | $81.62 | $83.02 | $81.86 | 96,993 |
| 2019-01-30 | $81.36 | $82.70 | $81.06 | $82.09 | $80.94 | 92,646 |
| 2019-01-29 | $81.94 | $82.69 | $81.09 | $81.11 | $79.97 | 70,611 |
| 2019-01-28 | $81.53 | $82.64 | $81.14 | $81.94 | $80.79 | 67,547 |
| 2019-01-25 | $82.03 | $82.62 | $81.51 | $82.39 | $81.24 | 71,328 |
| 2019-01-24 | $80.47 | $81.77 | $80.24 | $81.39 | $80.25 | 77,519 |
| 2019-01-23 | $81.46 | $83.64 | $79.54 | $80.59 | $79.46 | 120,598 |
| 2019-01-22 | $83.45 | $84.01 | $81.07 | $81.36 | $80.22 | 303,746 |
| 2019-01-18 | $83.48 | $84.67 | $83.19 | $83.68 | $82.51 | 158,937 |
| 2019-01-17 | $81.96 | $83.70 | $81.82 | $83.49 | $82.32 | 131,475 |
| 2019-01-16 | $81.22 | $84.67 | $80.95 | $82.20 | $81.05 | 61,917 |
| 2019-01-15 | $80.07 | $81.40 | $79.62 | $80.97 | $79.84 | 67,733 |
| 2019-01-14 | $81.56 | $81.88 | $80.25 | $80.39 | $79.26 | 68,681 |
| 2019-01-11 | $80.48 | $82.33 | $80.48 | $81.92 | $80.77 | 102,439 |
| 2019-01-10 | $79.14 | $81.11 | $78.42 | $80.98 | $79.85 | 120,007 |
| 2019-01-09 | $78.69 | $80.50 | $78.10 | $79.59 | $78.48 | 84,821 |
| 2019-01-08 | $80.26 | $80.26 | $77.90 | $78.30 | $77.20 | 211,477 |
| 2019-01-07 | $79.50 | $80.46 | $77.42 | $79.76 | $78.64 | 152,832 |
| 2019-01-04 | $77.06 | $79.63 | $76.83 | $79.50 | $78.39 | 111,180 |
| 2019-01-03 | $78.38 | $78.59 | $76.19 | $76.21 | $75.14 | 91,785 |
| 2019-01-02 | $77.56 | $79.24 | $76.80 | $78.59 | $77.49 | 111,760 |
| 2018-12-31 | $78.92 | $78.92 | $76.84 | $78.35 | $77.25 | 125,911 |
| 2018-12-28 | $77.94 | $79.42 | $76.72 | $78.72 | $77.62 | 121,138 |
| 2018-12-27 | $75.08 | $77.93 | $74.74 | $77.93 | $76.84 | 229,283 |
| 2018-12-26 | $73.63 | $75.82 | $73.16 | $75.70 | $74.64 | 162,845 |
| 2018-12-24 | $75.80 | $75.80 | $73.39 | $73.39 | $72.36 | 53,238 |
| 2018-12-21 | $76.56 | $77.94 | $75.03 | $76.05 | $74.51 | 269,547 |
| 2018-12-20 | $78.05 | $78.79 | $76.56 | $77.01 | $75.45 | 111,081 |
| 2018-12-19 | $78.90 | $80.79 | $77.09 | $78.10 | $76.52 | 131,106 |
| 2018-12-18 | $78.20 | $80.01 | $78.05 | $78.91 | $77.31 | 130,368 |
| 2018-12-17 | $79.35 | $80.60 | $77.09 | $77.49 | $75.92 | 175,476 |
| 2018-12-14 | $79.40 | $79.73 | $77.69 | $79.62 | $78.01 | 108,308 |
| 2018-12-13 | $81.17 | $81.51 | $79.57 | $79.87 | $78.25 | 114,105 |
| 2018-12-12 | $79.50 | $81.85 | $78.92 | $80.88 | $79.24 | 118,277 |
| 2018-12-11 | $79.34 | $80.25 | $78.31 | $78.93 | $77.33 | 74,112 |
| 2018-12-10 | $80.59 | $80.86 | $77.99 | $78.63 | $77.04 | 139,101 |
| 2018-12-07 | $82.04 | $82.17 | $80.09 | $81.01 | $79.37 | 116,339 |
| 2018-12-06 | $81.28 | $81.89 | $79.63 | $81.77 | $80.11 | 118,077 |
| 2018-12-04 | $85.80 | $86.82 | $82.03 | $82.11 | $80.45 | 177,722 |
| 2018-12-03 | $87.59 | $87.91 | $85.18 | $86.07 | $84.33 | 116,040 |
| 2018-11-30 | $86.40 | $87.94 | $86.17 | $86.70 | $84.94 | 146,276 |
| 2018-11-29 | $87.43 | $87.58 | $85.76 | $86.55 | $84.80 | 133,976 |
| 2018-11-28 | $85.23 | $87.82 | $84.32 | $87.59 | $85.81 | 118,972 |
| 2018-11-27 | $84.59 | $85.40 | $83.52 | $85.08 | $83.36 | 90,634 |
| 2018-11-26 | $86.42 | $86.43 | $84.95 | $85.02 | $83.30 | 76,869 |
| 2018-11-23 | $85.00 | $86.90 | $84.50 | $86.04 | $84.30 | 43,295 |
| 2018-11-21 | $85.79 | $86.94 | $85.12 | $85.34 | $83.61 | 60,845 |
| 2018-11-20 | $88.29 | $88.86 | $85.34 | $85.67 | $83.93 | 85,208 |
| 2018-11-19 | $90.48 | $91.98 | $88.42 | $88.73 | $86.93 | 87,345 |
| 2018-11-16 | $90.70 | $91.23 | $89.53 | $90.49 | $88.66 | 197,727 |
| 2018-11-15 | $90.34 | $92.03 | $90.08 | $91.05 | $89.20 | 168,424 |
| 2018-11-14 | $89.32 | $91.78 | $88.96 | $91.05 | $89.20 | 193,518 |
| 2018-11-13 | $90.23 | $91.06 | $88.54 | $88.57 | $86.77 | 114,260 |
| 2018-11-12 | $90.48 | $91.38 | $89.55 | $90.38 | $88.55 | 57,869 |
| 2018-11-09 | $90.19 | $90.54 | $88.81 | $90.12 | $88.29 | 114,515 |
| 2018-11-08 | $90.05 | $90.54 | $88.21 | $90.32 | $88.49 | 76,204 |
| 2018-11-07 | $90.49 | $91.58 | $89.37 | $90.09 | $88.26 | 130,818 |
| 2018-11-06 | $96.00 | $96.00 | $84.70 | $91.27 | $89.42 | 350,948 |
| 2018-11-05 | $94.60 | $95.42 | $93.44 | $94.72 | $92.80 | 164,661 |
| 2018-11-02 | $95.30 | $96.36 | $93.93 | $94.25 | $92.34 | 157,585 |
| 2018-11-01 | $94.21 | $95.92 | $93.20 | $95.03 | $93.10 | 120,502 |
| 2018-10-31 | $95.92 | $96.35 | $93.45 | $93.65 | $91.75 | 181,974 |
| 2018-10-30 | $93.95 | $95.55 | $92.80 | $94.93 | $93.01 | 125,414 |
| 2018-10-29 | $97.53 | $98.04 | $93.38 | $94.31 | $92.40 | 115,277 |
| 2018-10-26 | $96.13 | $98.15 | $94.92 | $96.42 | $94.47 | 107,431 |
| 2018-10-25 | $96.45 | $98.03 | $95.77 | $97.42 | $95.44 | 108,623 |
| 2018-10-24 | $97.84 | $98.51 | $95.89 | $96.02 | $94.07 | 153,524 |
| 2018-10-23 | $98.78 | $99.37 | $96.64 | $98.10 | $96.11 | 92,111 |
| 2018-10-22 | $101.23 | $102.37 | $99.36 | $99.90 | $97.87 | 127,042 |
| 2018-10-19 | $100.05 | $101.47 | $99.25 | $100.28 | $98.25 | 150,127 |
| 2018-10-18 | $100.78 | $101.51 | $99.37 | $100.34 | $98.31 | 104,901 |
| 2018-10-17 | $98.95 | $100.84 | $98.95 | $100.81 | $98.77 | 110,369 |
| 2018-10-16 | $98.93 | $99.75 | $95.65 | $99.02 | $97.01 | 302,872 |
| 2018-10-15 | $96.07 | $97.07 | $95.65 | $96.31 | $94.36 | 170,742 |
| 2018-10-12 | $99.58 | $100.09 | $95.51 | $96.20 | $94.25 | 270,162 |
| 2018-10-11 | $99.77 | $101.51 | $98.48 | $98.52 | $96.52 | 121,378 |
| 2018-10-10 | $103.40 | $103.45 | $100.22 | $100.45 | $98.41 | 119,966 |
| 2018-10-09 | $104.36 | $105.82 | $103.84 | $104.08 | $101.97 | 123,793 |
| 2018-10-08 | $105.14 | $106.28 | $104.90 | $105.03 | $102.90 | 70,822 |
| 2018-10-05 | $107.52 | $107.52 | $104.39 | $105.66 | $103.52 | 127,422 |
| 2018-10-04 | $108.68 | $108.88 | $106.39 | $107.12 | $104.95 | 118,521 |
| 2018-10-03 | $108.90 | $109.49 | $107.02 | $108.71 | $106.51 | 72,736 |
| 2018-10-02 | $110.87 | $111.65 | $108.60 | $108.75 | $106.55 | 95,924 |
| 2018-10-01 | $112.65 | $116.07 | $110.57 | $110.81 | $108.56 | 90,658 |
| 2018-09-28 | $113.09 | $113.89 | $111.61 | $112.09 | $109.82 | 173,649 |
| 2018-09-27 | $113.99 | $113.99 | $112.29 | $113.24 | $110.94 | 102,424 |
| 2018-09-26 | $116.06 | $116.08 | $113.69 | $113.97 | $111.66 | 104,795 |
| 2018-09-25 | $116.50 | $116.94 | $114.78 | $115.75 | $113.40 | 112,057 |
| 2018-09-24 | $116.17 | $116.27 | $114.34 | $114.97 | $112.64 | 87,453 |
| 2018-09-21 | $116.65 | $116.80 | $115.61 | $116.06 | $113.71 | 225,995 |
| 2018-09-20 | $116.50 | $117.69 | $115.75 | $116.38 | $114.02 | 91,972 |
| 2018-09-19 | $116.46 | $117.79 | $115.31 | $116.42 | $114.06 | 147,005 |
| 2018-09-18 | $115.98 | $117.15 | $113.99 | $116.69 | $114.32 | 111,159 |
| 2018-09-17 | $114.67 | $115.29 | $113.07 | $115.09 | $112.76 | 95,605 |
| 2018-09-14 | $113.63 | $115.07 | $113.30 | $114.82 | $112.49 | 106,278 |
| 2018-09-13 | $112.09 | $114.02 | $110.65 | $113.42 | $111.12 | 76,526 |
| 2018-09-12 | $110.79 | $112.33 | $109.95 | $111.76 | $109.49 | 68,768 |
| 2018-09-11 | $110.81 | $111.59 | $109.22 | $110.86 | $108.61 | 62,941 |
| 2018-09-10 | $111.87 | $112.82 | $110.88 | $110.95 | $108.70 | 77,249 |
| 2018-09-07 | $110.87 | $111.97 | $106.24 | $111.40 | $109.14 | 97,341 |
| 2018-09-06 | $111.12 | $111.36 | $109.29 | $110.99 | $108.74 | 102,459 |
| 2018-09-05 | $109.64 | $111.21 | $108.90 | $111.06 | $108.81 | 59,725 |
| 2018-09-04 | $110.65 | $110.65 | $108.63 | $109.76 | $107.53 | 69,902 |
| 2018-08-31 | $109.05 | $111.62 | $108.45 | $110.89 | $108.64 | 121,875 |
| 2018-08-30 | $106.20 | $109.86 | $106.00 | $109.37 | $107.15 | 175,750 |
| 2018-08-29 | $105.10 | $106.30 | $104.21 | $106.02 | $103.87 | 77,993 |
| 2018-08-28 | $106.74 | $106.97 | $104.50 | $104.94 | $102.81 | 47,823 |
| 2018-08-27 | $106.35 | $107.72 | $106.11 | $106.26 | $104.11 | 60,663 |
| 2018-08-24 | $104.36 | $106.13 | $104.32 | $105.95 | $103.80 | 64,657 |
| 2018-08-23 | $104.21 | $104.74 | $103.15 | $104.09 | $101.98 | 65,918 |
| 2018-08-22 | $104.17 | $105.18 | $103.26 | $104.32 | $102.21 | 41,104 |
| 2018-08-21 | $103.33 | $104.60 | $102.18 | $104.18 | $102.07 | 94,224 |
| 2018-08-20 | $105.00 | $105.30 | $103.14 | $103.32 | $101.23 | 122,520 |
| 2018-08-17 | $100.81 | $105.02 | $100.11 | $104.95 | $102.82 | 199,617 |
| 2018-08-16 | $100.16 | $101.10 | $99.85 | $100.76 | $98.72 | 74,042 |
| 2018-08-15 | $100.11 | $100.11 | $98.67 | $99.78 | $97.76 | 51,165 |
| 2018-08-14 | $99.79 | $100.57 | $99.38 | $100.15 | $98.12 | 91,891 |
| 2018-08-13 | $99.90 | $100.70 | $99.23 | $99.35 | $97.34 | 90,829 |
| 2018-08-10 | $100.45 | $101.47 | $99.58 | $99.64 | $97.62 | 75,561 |
| 2018-08-09 | $102.04 | $102.69 | $100.61 | $100.68 | $98.64 | 58,959 |
| 2018-08-08 | $102.00 | $102.07 | $100.57 | $102.03 | $99.96 | 67,799 |
| 2018-08-07 | $102.10 | $102.88 | $100.86 | $101.67 | $99.61 | 128,455 |
| 2018-08-06 | $97.65 | $102.42 | $97.65 | $101.82 | $99.76 | 130,033 |
| 2018-08-03 | $94.93 | $99.78 | $91.51 | $97.22 | $95.25 | 181,769 |
| 2018-08-02 | $100.06 | $101.52 | $99.45 | $100.68 | $98.64 | 62,168 |
| 2018-08-01 | $100.28 | $101.40 | $99.93 | $100.72 | $98.68 | 91,313 |
| 2018-07-31 | $98.00 | $100.53 | $97.62 | $100.29 | $98.26 | 145,904 |
| 2018-07-30 | $98.50 | $99.04 | $97.50 | $97.99 | $96.00 | 74,598 |
| 2018-07-27 | $100.31 | $100.49 | $97.84 | $98.53 | $96.53 | 65,487 |
| 2018-07-26 | $99.09 | $100.85 | $99.09 | $100.57 | $98.53 | 65,879 |
| 2018-07-25 | $98.88 | $99.62 | $98.05 | $98.99 | $96.98 | 58,086 |
| 2018-07-24 | $99.73 | $100.05 | $98.15 | $98.87 | $96.87 | 96,725 |
| 2018-07-23 | $99.90 | $100.11 | $98.81 | $99.19 | $97.18 | 87,260 |
| 2018-07-20 | $100.45 | $100.93 | $99.10 | $99.89 | $97.86 | 56,031 |
| 2018-07-19 | $99.43 | $100.62 | $98.51 | $100.47 | $98.43 | 74,824 |
| 2018-07-18 | $98.68 | $99.81 | $98.22 | $99.66 | $97.64 | 47,847 |
| 2018-07-17 | $97.61 | $99.13 | $97.61 | $98.69 | $96.69 | 42,032 |
| 2018-07-16 | $98.56 | $99.14 | $97.15 | $97.86 | $95.88 | 80,697 |
| 2018-07-13 | $98.76 | $99.33 | $98.33 | $98.46 | $96.46 | 70,044 |
| 2018-07-12 | $99.47 | $99.49 | $97.87 | $99.13 | $97.12 | 106,419 |
| 2018-07-11 | $103.40 | $103.52 | $99.28 | $99.37 | $97.36 | 146,876 |
| 2018-07-10 | $103.90 | $104.59 | $103.25 | $103.72 | $101.62 | 73,989 |
| 2018-07-09 | $103.04 | $104.22 | $102.25 | $103.44 | $101.34 | 154,364 |
| 2018-07-06 | $100.66 | $102.91 | $100.43 | $102.59 | $100.51 | 84,968 |
| 2018-07-05 | $100.64 | $101.26 | $99.61 | $100.86 | $98.82 | 117,559 |
| 2018-07-03 | $99.52 | $100.57 | $99.52 | $100.26 | $98.23 | 86,577 |
| 2018-07-02 | $97.70 | $99.56 | $97.37 | $99.52 | $97.50 | 72,116 |
| 2018-06-29 | $98.75 | $99.35 | $97.75 | $98.14 | $96.15 | 99,692 |
| 2018-06-28 | $97.41 | $98.84 | $97.12 | $98.53 | $96.53 | 93,277 |
| 2018-06-27 | $97.45 | $99.41 | $97.12 | $97.33 | $95.36 | 99,503 |
| 2018-06-26 | $96.97 | $98.39 | $96.54 | $97.45 | $95.47 | 68,293 |
| 2018-06-25 | $97.41 | $97.47 | $96.13 | $96.89 | $94.93 | 120,145 |
| 2018-06-22 | $99.61 | $99.61 | $97.72 | $97.83 | $95.85 | 257,051 |
| 2018-06-21 | $99.70 | $99.70 | $98.75 | $99.23 | $97.22 | 123,047 |
| 2018-06-20 | $99.27 | $99.82 | $98.72 | $99.62 | $97.60 | 114,234 |
| 2018-06-19 | $99.44 | $99.65 | $97.54 | $98.94 | $96.93 | 116,403 |
| 2018-06-18 | $100.20 | $100.69 | $99.17 | $99.72 | $97.70 | 110,127 |
| 2018-06-15 | $99.03 | $100.72 | $99.01 | $100.40 | $98.36 | 213,898 |
| 2018-06-14 | $99.18 | $99.65 | $98.43 | $99.46 | $97.44 | 122,859 |
| 2018-06-13 | $98.40 | $99.56 | $97.37 | $99.13 | $97.12 | 171,915 |
| 2018-06-12 | $99.49 | $99.81 | $97.84 | $98.36 | $96.37 | 122,426 |
| 2018-06-11 | $99.36 | $99.89 | $97.92 | $99.33 | $97.32 | 115,380 |
| 2018-06-08 | $99.32 | $99.93 | $98.99 | $99.21 | $97.20 | 83,899 |
| 2018-06-07 | $99.47 | $99.92 | $98.77 | $99.33 | $97.32 | 69,194 |
| 2018-06-06 | $98.78 | $99.55 | $98.29 | $99.54 | $97.52 | 124,017 |
| 2018-06-05 | $98.37 | $99.33 | $97.87 | $98.68 | $96.68 | 71,983 |
| 2018-06-04 | $97.79 | $99.26 | $97.59 | $98.27 | $96.28 | 126,406 |
| 2018-06-01 | $97.25 | $98.22 | $97.22 | $97.80 | $95.82 | 113,460 |
| 2018-05-31 | $98.30 | $98.48 | $96.36 | $96.43 | $94.48 | 100,940 |
| 2018-05-30 | $97.43 | $98.98 | $97.17 | $98.30 | $96.31 | 87,801 |
| 2018-05-29 | $96.39 | $97.62 | $96.24 | $97.12 | $95.15 | 120,944 |
| 2018-05-25 | $96.42 | $97.20 | $95.98 | $96.87 | $94.91 | 107,919 |
| 2018-05-24 | $96.20 | $96.81 | $95.62 | $96.52 | $94.56 | 65,731 |
| 2018-05-23 | $96.07 | $96.78 | $95.66 | $96.49 | $94.53 | 109,845 |
| 2018-05-22 | $95.59 | $96.42 | $94.98 | $95.88 | $93.94 | 213,595 |
| 2018-05-21 | $94.66 | $95.52 | $91.00 | $95.47 | $93.53 | 94,988 |
| 2018-05-18 | $93.94 | $94.61 | $93.36 | $94.21 | $92.30 | 136,257 |
| 2018-05-17 | $93.12 | $94.61 | $93.12 | $93.21 | $91.32 | 120,913 |
| 2018-05-16 | $91.94 | $94.03 | $91.61 | $93.15 | $91.26 | 155,706 |
| 2018-05-15 | $91.95 | $92.19 | $91.34 | $91.64 | $89.78 | 161,047 |
| 2018-05-14 | $94.05 | $94.45 | $91.59 | $92.00 | $90.13 | 153,958 |
| 2018-05-11 | $93.81 | $94.57 | $93.58 | $93.65 | $91.75 | 77,890 |
| 2018-05-10 | $94.99 | $95.38 | $93.34 | $93.92 | $92.02 | 112,584 |
| 2018-05-09 | $95.83 | $95.83 | $94.26 | $94.64 | $92.72 | 86,200 |
| 2018-05-08 | $94.45 | $95.26 | $94.12 | $95.03 | $93.10 | 91,039 |
| 2018-05-07 | $94.05 | $94.20 | $92.24 | $93.88 | $91.98 | 92,547 |
| 2018-05-04 | $90.00 | $93.48 | $88.68 | $92.83 | $90.95 | 136,257 |
| 2018-05-03 | $89.42 | $89.67 | $88.36 | $88.92 | $87.12 | 76,182 |
| 2018-05-02 | $89.07 | $90.27 | $88.66 | $89.84 | $88.02 | 97,941 |
| 2018-05-01 | $88.22 | $89.39 | $87.07 | $89.33 | $87.52 | 101,159 |
| 2018-04-30 | $89.62 | $89.67 | $88.18 | $88.24 | $86.45 | 82,154 |
| 2018-04-27 | $89.35 | $89.73 | $88.71 | $89.42 | $87.61 | 31,317 |
| 2018-04-26 | $89.29 | $89.84 | $88.41 | $89.34 | $87.53 | 47,188 |
| 2018-04-25 | $88.82 | $89.59 | $88.30 | $89.06 | $87.25 | 55,332 |
| 2018-04-24 | $89.31 | $89.41 | $87.95 | $88.98 | $87.18 | 109,262 |
| 2018-04-23 | $89.85 | $90.27 | $88.81 | $89.13 | $87.32 | 82,157 |
| 2018-04-20 | $88.65 | $90.00 | $88.34 | $89.89 | $88.07 | 79,471 |
| 2018-04-19 | $88.97 | $89.79 | $88.15 | $89.29 | $87.48 | 108,272 |
| 2018-04-18 | $89.69 | $90.25 | $88.57 | $88.99 | $87.19 | 172,774 |
| 2018-04-17 | $88.69 | $90.05 | $87.00 | $89.69 | $87.87 | 151,847 |
| 2018-04-16 | $87.15 | $88.10 | $86.95 | $88.00 | $86.22 | 86,831 |
| 2018-04-13 | $86.79 | $86.96 | $85.75 | $86.62 | $84.86 | 52,344 |
| 2018-04-12 | $86.31 | $86.97 | $85.97 | $86.35 | $84.60 | 47,209 |
| 2018-04-11 | $85.59 | $86.34 | $85.13 | $86.01 | $84.27 | 47,751 |
| 2018-04-10 | $85.37 | $86.59 | $84.76 | $86.13 | $84.38 | 53,203 |
| 2018-04-09 | $84.72 | $85.64 | $83.82 | $84.69 | $82.97 | 76,329 |
| 2018-04-06 | $83.16 | $84.46 | $82.40 | $84.06 | $82.36 | 137,022 |
| 2018-04-05 | $82.96 | $83.58 | $82.40 | $83.53 | $81.84 | 144,440 |
| 2018-04-04 | $80.38 | $82.87 | $80.38 | $82.51 | $80.84 | 99,858 |
| 2018-04-03 | $80.99 | $81.79 | $79.73 | $81.32 | $79.67 | 175,734 |
| 2018-04-02 | $81.74 | $82.16 | $79.80 | $80.70 | $79.06 | 89,251 |
| 2018-03-29 | $81.53 | $82.44 | $80.48 | $81.75 | $80.09 | 102,901 |
| 2018-03-28 | $80.71 | $82.02 | $80.62 | $81.29 | $79.64 | 73,514 |
| 2018-03-27 | $81.72 | $81.86 | $80.31 | $80.62 | $78.99 | 82,507 |
| 2018-03-26 | $80.56 | $81.53 | $79.68 | $81.49 | $79.84 | 79,315 |
| 2018-03-23 | $80.09 | $80.33 | $79.03 | $79.46 | $77.85 | 153,069 |
| 2018-03-22 | $80.88 | $82.22 | $79.92 | $80.01 | $78.39 | 93,459 |
| 2018-03-21 | $80.95 | $82.06 | $80.95 | $81.42 | $79.77 | 105,168 |
| 2018-03-20 | $81.26 | $81.89 | $80.14 | $80.88 | $79.24 | 72,176 |
| 2018-03-19 | $81.49 | $81.90 | $80.21 | $81.34 | $79.69 | 113,205 |
| 2018-03-16 | $81.49 | $82.38 | $80.47 | $82.07 | $80.41 | 260,753 |
| 2018-03-15 | $81.50 | $82.15 | $81.02 | $81.48 | $79.83 | 76,229 |
| 2018-03-14 | $82.84 | $82.91 | $80.94 | $81.42 | $79.77 | 98,284 |
| 2018-03-13 | $82.76 | $83.07 | $81.65 | $82.37 | $80.70 | 105,010 |
| 2018-03-12 | $81.57 | $83.00 | $81.57 | $82.37 | $80.70 | 79,445 |
| 2018-03-09 | $79.83 | $81.52 | $79.71 | $81.40 | $79.75 | 52,693 |
| 2018-03-08 | $79.54 | $79.54 | $78.67 | $79.32 | $77.71 | 69,299 |
| 2018-03-07 | $79.30 | $80.11 | $78.74 | $79.45 | $77.84 | 105,029 |
| 2018-03-06 | $78.54 | $79.97 | $77.70 | $79.67 | $78.05 | 120,973 |
| 2018-03-05 | $76.57 | $78.66 | $76.36 | $78.19 | $76.60 | 121,917 |
| 2018-03-02 | $75.54 | $77.31 | $74.64 | $76.97 | $75.41 | 129,856 |
| 2018-03-01 | $75.60 | $76.30 | $74.42 | $76.01 | $74.47 | 92,588 |
| 2018-02-28 | $75.07 | $75.98 | $74.65 | $75.25 | $73.72 | 151,428 |
| 2018-02-27 | $76.21 | $78.29 | $74.20 | $75.12 | $73.60 | 230,756 |
| 2018-02-26 | $75.38 | $76.43 | $74.44 | $76.21 | $74.66 | 56,094 |
| 2018-02-23 | $75.86 | $75.86 | $74.99 | $75.39 | $73.86 | 53,097 |
| 2018-02-22 | $75.20 | $76.11 | $74.28 | $75.67 | $74.14 | 47,161 |
| 2018-02-21 | $74.90 | $76.01 | $74.25 | $74.85 | $73.33 | 55,461 |
| 2018-02-20 | $74.83 | $76.23 | $74.32 | $74.89 | $73.37 | 70,196 |
| 2018-02-16 | $74.31 | $75.37 | $73.95 | $74.95 | $73.43 | 108,537 |
| 2018-02-15 | $73.93 | $74.74 | $73.37 | $74.57 | $73.06 | 76,783 |
| 2018-02-14 | $71.11 | $73.67 | $71.06 | $73.56 | $72.07 | 102,371 |
| 2018-02-13 | $72.04 | $72.50 | $71.00 | $71.90 | $70.44 | 154,888 |
| 2018-02-12 | $71.76 | $73.01 | $70.98 | $72.53 | $71.06 | 162,024 |
| 2018-02-09 | $71.78 | $72.17 | $70.23 | $71.53 | $70.08 | 179,253 |
| 2018-02-08 | $73.74 | $74.51 | $70.77 | $70.84 | $69.40 | 143,859 |
| 2018-02-07 | $73.45 | $79.65 | $72.73 | $73.73 | $72.24 | 109,153 |
| 2018-02-06 | $73.25 | $74.87 | $72.88 | $73.68 | $72.19 | 158,864 |
| 2018-02-05 | $77.36 | $78.20 | $73.99 | $74.39 | $72.88 | 79,473 |
| 2018-02-02 | $78.22 | $78.40 | $76.72 | $77.86 | $76.28 | 92,050 |
| 2018-02-01 | $78.68 | $80.16 | $77.93 | $78.71 | $77.11 | 145,090 |
| 2018-01-31 | $80.69 | $80.95 | $78.35 | $79.00 | $77.40 | 127,595 |
| 2018-01-30 | $79.54 | $81.17 | $79.50 | $80.35 | $78.72 | 75,388 |
| 2018-01-29 | $80.47 | $81.30 | $80.00 | $80.24 | $78.61 | 70,631 |
| 2018-01-26 | $82.11 | $82.11 | $80.42 | $80.84 | $79.20 | 68,257 |
| 2018-01-25 | $80.59 | $82.49 | $80.17 | $81.82 | $80.16 | 118,775 |
| 2018-01-24 | $80.68 | $81.27 | $80.01 | $80.12 | $78.50 | 106,509 |
| 2018-01-23 | $81.24 | $81.33 | $79.75 | $80.59 | $78.96 | 76,900 |
| 2018-01-22 | $82.03 | $82.11 | $80.50 | $81.13 | $79.49 | 55,931 |
| 2018-01-19 | $80.49 | $82.42 | $80.49 | $82.02 | $80.36 | 88,694 |
| 2018-01-18 | $81.35 | $81.73 | $80.55 | $80.73 | $79.09 | 58,408 |
| 2018-01-17 | $81.02 | $82.16 | $80.62 | $81.46 | $79.81 | 75,887 |
| 2018-01-16 | $81.45 | $81.94 | $80.36 | $80.75 | $79.11 | 82,297 |
| 2018-01-12 | $81.93 | $82.65 | $79.67 | $81.22 | $79.57 | 100,127 |
| 2018-01-11 | $80.33 | $81.97 | $79.59 | $81.93 | $80.27 | 87,920 |
| 2018-01-10 | $80.05 | $80.66 | $79.21 | $80.18 | $78.55 | 65,876 |
| 2018-01-09 | $81.41 | $81.96 | $80.06 | $80.08 | $78.46 | 63,432 |
| 2018-01-08 | $80.36 | $82.00 | $79.92 | $81.38 | $79.73 | 118,185 |
| 2018-01-05 | $80.51 | $83.05 | $80.24 | $80.45 | $78.82 | 173,235 |
| 2018-01-04 | $80.93 | $81.59 | $80.26 | $80.36 | $78.73 | 64,831 |
| 2018-01-03 | $81.32 | $81.72 | $80.66 | $80.71 | $79.07 | 61,405 |
| 2018-01-02 | $80.83 | $81.95 | $80.33 | $81.54 | $79.89 | 88,901 |
| 2017-12-29 | $80.13 | $81.58 | $80.10 | $80.60 | $78.97 | 103,486 |
| 2017-12-28 | $79.40 | $80.25 | $78.83 | $80.10 | $78.48 | 85,479 |
| 2017-12-27 | $79.73 | $80.60 | $79.11 | $79.39 | $77.78 | 75,711 |
| 2017-12-26 | $80.80 | $81.05 | $79.72 | $79.72 | $78.10 | 79,033 |
| 2017-12-22 | $81.48 | $82.27 | $80.81 | $81.11 | $79.05 | 76,803 |
| 2017-12-21 | $82.04 | $84.14 | $81.15 | $81.63 | $79.56 | 85,849 |
| 2017-12-20 | $82.56 | $83.01 | $81.36 | $81.76 | $79.68 | 100,738 |
| 2017-12-19 | $83.98 | $83.98 | $81.78 | $82.01 | $79.93 | 107,334 |
| 2017-12-18 | $84.48 | $86.18 | $83.73 | $83.99 | $81.86 | 78,810 |
| 2017-12-15 | $81.23 | $84.30 | $81.22 | $83.87 | $81.74 | 200,099 |
| 2017-12-14 | $82.75 | $84.30 | $80.07 | $80.94 | $78.88 | 63,778 |
| 2017-12-13 | $82.05 | $83.35 | $81.86 | $82.59 | $80.49 | 99,158 |
| 2017-12-12 | $81.52 | $83.85 | $81.52 | $82.04 | $79.96 | 73,132 |
| 2017-12-11 | $82.70 | $84.32 | $81.53 | $81.81 | $79.73 | 68,760 |
| 2017-12-08 | $84.82 | $84.82 | $81.86 | $82.61 | $80.51 | 83,982 |
| 2017-12-07 | $84.72 | $86.46 | $84.00 | $84.53 | $82.38 | 81,967 |
| 2017-12-06 | $84.44 | $85.75 | $84.00 | $84.73 | $82.58 | 52,788 |
| 2017-12-05 | $86.33 | $86.74 | $84.68 | $84.73 | $82.58 | 85,872 |
| 2017-12-04 | $87.84 | $88.38 | $86.17 | $86.20 | $84.01 | 65,067 |
| 2017-12-01 | $87.42 | $87.42 | $84.62 | $86.82 | $84.61 | 77,069 |
| 2017-11-30 | $88.11 | $88.11 | $86.01 | $87.27 | $85.05 | 71,519 |
| 2017-11-29 | $87.16 | $88.47 | $86.75 | $87.71 | $85.48 | 61,775 |
| 2017-11-28 | $86.08 | $87.25 | $85.66 | $87.11 | $84.90 | 71,788 |
| 2017-11-27 | $86.58 | $87.20 | $85.91 | $85.91 | $83.73 | 46,199 |
| 2017-11-24 | $86.44 | $86.72 | $85.23 | $86.63 | $84.43 | 26,189 |
| 2017-11-22 | $86.58 | $87.96 | $84.02 | $86.07 | $83.88 | 57,513 |
| 2017-11-21 | $85.00 | $87.37 | $84.63 | $86.71 | $84.51 | 122,371 |
| 2017-11-20 | $83.47 | $84.93 | $82.99 | $84.85 | $82.69 | 63,767 |
| 2017-11-17 | $83.19 | $84.11 | $82.81 | $83.46 | $81.34 | 85,348 |
| 2017-11-16 | $82.86 | $84.39 | $80.70 | $83.33 | $81.21 | 84,520 |
| 2017-11-15 | $82.66 | $83.35 | $82.00 | $82.43 | $80.34 | 53,207 |
| 2017-11-14 | $82.86 | $83.79 | $82.80 | $83.23 | $81.12 | 67,125 |
| 2017-11-13 | $82.40 | $83.61 | $81.97 | $83.28 | $81.16 | 46,226 |
| 2017-11-10 | $82.98 | $83.66 | $82.46 | $82.82 | $80.72 | 78,774 |
| 2017-11-09 | $83.56 | $84.19 | $82.70 | $83.22 | $81.11 | 75,951 |
| 2017-11-08 | $83.83 | $84.97 | $83.15 | $84.27 | $82.13 | 69,713 |
| 2017-11-07 | $84.35 | $84.89 | $82.15 | $84.38 | $82.24 | 107,600 |
| 2017-11-06 | $83.45 | $84.57 | $82.89 | $83.44 | $81.32 | 65,195 |
| 2017-11-03 | $83.41 | $84.01 | $82.68 | $83.24 | $81.13 | 42,872 |
| 2017-11-02 | $82.75 | $83.80 | $82.07 | $83.21 | $81.10 | 53,020 |
| 2017-11-01 | $84.90 | $84.90 | $82.32 | $82.76 | $80.66 | 88,143 |
| 2017-10-31 | $82.34 | $84.94 | $81.85 | $84.29 | $82.15 | 95,596 |
| 2017-10-30 | $83.88 | $83.88 | $81.60 | $82.02 | $79.94 | 56,962 |
| 2017-10-27 | $83.84 | $84.28 | $82.46 | $84.07 | $81.93 | 68,843 |
| 2017-10-26 | $84.30 | $84.43 | $82.82 | $83.78 | $81.65 | 43,477 |
| 2017-10-25 | $83.51 | $84.13 | $82.73 | $83.77 | $81.64 | 43,840 |
| 2017-10-24 | $83.64 | $84.57 | $83.46 | $83.63 | $81.51 | 59,964 |
| 2017-10-23 | $84.03 | $84.03 | $82.26 | $83.47 | $81.35 | 49,323 |
| 2017-10-20 | $83.20 | $84.34 | $82.96 | $83.83 | $81.70 | 80,049 |
| 2017-10-19 | $82.01 | $83.03 | $81.82 | $82.60 | $80.50 | 60,684 |
| 2017-10-18 | $82.03 | $82.82 | $79.74 | $82.26 | $80.17 | 48,583 |
| 2017-10-17 | $82.31 | $82.53 | $81.59 | $81.95 | $79.87 | 45,953 |
| 2017-10-16 | $82.78 | $83.59 | $81.95 | $82.29 | $80.20 | 81,242 |
| 2017-10-13 | $81.89 | $82.68 | $81.17 | $82.38 | $80.29 | 76,065 |
| 2017-10-12 | $81.54 | $82.39 | $81.54 | $81.82 | $79.74 | 102,427 |
| 2017-10-11 | $81.80 | $82.12 | $81.44 | $81.68 | $79.60 | 68,874 |
| 2017-10-10 | $82.43 | $82.43 | $80.60 | $81.73 | $79.65 | 66,639 |
| 2017-10-09 | $82.15 | $82.24 | $81.42 | $82.01 | $79.93 | 49,784 |
| 2017-10-06 | $81.97 | $82.29 | $81.58 | $81.84 | $79.76 | 56,610 |
| 2017-10-05 | $82.13 | $82.25 | $80.29 | $81.96 | $79.88 | 85,866 |
| 2017-10-04 | $82.89 | $83.43 | $81.49 | $81.80 | $79.72 | 65,287 |
| 2017-10-03 | $82.78 | $83.00 | $82.05 | $82.75 | $80.65 | 117,494 |
| 2017-10-02 | $81.53 | $82.80 | $81.20 | $82.79 | $80.69 | 143,972 |
| 2017-09-29 | $81.66 | $81.87 | $81.05 | $81.29 | $79.22 | 119,382 |
| 2017-09-28 | $81.84 | $82.03 | $81.10 | $81.91 | $79.83 | 106,251 |
| 2017-09-27 | $80.99 | $82.30 | $79.86 | $81.86 | $79.78 | 131,423 |
| 2017-09-26 | $80.58 | $80.77 | $77.78 | $80.52 | $78.47 | 68,956 |
| 2017-09-25 | $80.32 | $80.40 | $79.33 | $80.19 | $78.15 | 103,167 |
| 2017-09-22 | $79.30 | $80.40 | $79.30 | $80.12 | $78.08 | 111,595 |
| 2017-09-21 | $79.20 | $79.85 | $78.92 | $79.32 | $77.30 | 95,983 |
| 2017-09-20 | $78.05 | $79.67 | $77.75 | $79.33 | $77.31 | 81,637 |
| 2017-09-19 | $77.63 | $78.41 | $77.42 | $78.33 | $76.34 | 104,871 |
| 2017-09-18 | $76.84 | $77.73 | $75.75 | $77.65 | $75.68 | 91,546 |
| 2017-09-15 | $76.59 | $77.00 | $74.86 | $76.66 | $74.71 | 221,898 |
| 2017-09-14 | $75.86 | $76.50 | $75.42 | $76.40 | $74.46 | 90,643 |
| 2017-09-13 | $75.98 | $76.40 | $75.58 | $76.12 | $74.19 | 67,221 |
| 2017-09-12 | $75.73 | $76.08 | $75.02 | $75.82 | $73.89 | 69,910 |
| 2017-09-11 | $75.30 | $75.71 | $74.87 | $75.57 | $73.65 | 55,065 |
| 2017-09-08 | $74.70 | $75.49 | $74.18 | $74.83 | $72.93 | 112,952 |
| 2017-09-07 | $75.37 | $75.37 | $74.54 | $74.77 | $72.87 | 65,797 |
| 2017-09-06 | $75.37 | $75.54 | $74.23 | $75.09 | $73.18 | 66,695 |
| 2017-09-05 | $75.71 | $76.27 | $73.70 | $75.16 | $73.25 | 51,006 |
| 2017-09-01 | $75.03 | $75.88 | $74.10 | $75.67 | $73.75 | 52,054 |
| 2017-08-31 | $74.66 | $75.55 | $74.65 | $74.96 | $73.06 | 66,292 |
| 2017-08-30 | $74.56 | $74.82 | $74.16 | $74.44 | $72.55 | 45,088 |
| 2017-08-29 | $74.52 | $74.97 | $73.93 | $74.66 | $72.76 | 66,609 |
| 2017-08-28 | $74.64 | $74.85 | $74.33 | $74.78 | $72.88 | 99,267 |
| 2017-08-25 | $74.55 | $74.87 | $73.01 | $74.52 | $72.63 | 125,738 |
| 2017-08-24 | $74.03 | $74.42 | $73.34 | $74.35 | $72.46 | 65,941 |
| 2017-08-23 | $73.76 | $73.94 | $73.26 | $73.56 | $71.69 | 49,826 |
| 2017-08-22 | $73.39 | $74.42 | $73.39 | $74.18 | $72.30 | 52,177 |
| 2017-08-21 | $73.34 | $73.53 | $72.92 | $73.16 | $71.30 | 43,289 |
| 2017-08-18 | $72.74 | $73.54 | $72.44 | $73.36 | $71.50 | 198,811 |
| 2017-08-17 | $74.29 | $75.74 | $73.09 | $73.12 | $71.26 | 100,808 |
| 2017-08-16 | $74.62 | $75.24 | $74.17 | $74.67 | $72.77 | 76,704 |
| 2017-08-15 | $75.84 | $75.84 | $74.09 | $74.65 | $72.75 | 72,005 |
| 2017-08-14 | $75.00 | $75.90 | $74.13 | $75.81 | $73.88 | 75,530 |
| 2017-08-11 | $74.98 | $75.39 | $74.42 | $74.48 | $72.59 | 60,582 |
| 2017-08-10 | $73.71 | $75.36 | $73.59 | $75.03 | $73.12 | 88,827 |
| 2017-08-09 | $73.33 | $74.33 | $72.28 | $74.02 | $72.14 | 98,038 |
| 2017-08-08 | $74.91 | $75.21 | $73.36 | $73.75 | $71.88 | 93,243 |
| 2017-08-07 | $77.80 | $78.00 | $71.95 | $75.02 | $73.11 | 277,869 |
| 2017-08-04 | $79.21 | $79.21 | $76.59 | $78.00 | $76.02 | 136,091 |
| 2017-08-03 | $77.17 | $77.47 | $76.00 | $77.04 | $75.08 | 74,369 |
| 2017-08-02 | $78.27 | $78.60 | $76.42 | $76.84 | $74.89 | 70,531 |
| 2017-08-01 | $77.81 | $78.42 | $77.61 | $78.33 | $76.34 | 96,748 |
| 2017-07-31 | $78.15 | $78.15 | $77.43 | $77.60 | $75.63 | 72,194 |
| 2017-07-28 | $77.33 | $78.06 | $77.04 | $78.04 | $76.06 | 53,182 |
| 2017-07-27 | $78.21 | $78.61 | $77.05 | $77.51 | $75.54 | 64,618 |
| 2017-07-26 | $79.78 | $79.78 | $77.56 | $77.71 | $75.74 | 70,458 |
| 2017-07-25 | $78.45 | $79.99 | $78.33 | $79.68 | $77.66 | 78,136 |
| 2017-07-24 | $77.85 | $78.41 | $77.05 | $78.08 | $76.10 | 55,253 |
| 2017-07-21 | $78.51 | $79.22 | $78.01 | $78.05 | $76.07 | 72,171 |
| 2017-07-20 | $78.13 | $78.66 | $77.77 | $78.16 | $76.17 | 98,993 |
| 2017-07-19 | $78.28 | $78.62 | $77.70 | $78.12 | $76.14 | 71,965 |
| 2017-07-18 | $79.27 | $79.27 | $77.93 | $78.29 | $76.30 | 69,323 |
| 2017-07-17 | $78.67 | $79.95 | $78.57 | $79.51 | $77.49 | 73,814 |
| 2017-07-14 | $78.16 | $79.00 | $77.92 | $78.66 | $76.66 | 68,168 |
| 2017-07-13 | $78.22 | $78.32 | $76.72 | $78.25 | $76.26 | 77,470 |
| 2017-07-12 | $77.92 | $78.73 | $77.59 | $78.43 | $76.44 | 52,610 |
| 2017-07-11 | $76.58 | $77.58 | $76.54 | $77.39 | $75.42 | 99,126 |
| 2017-07-10 | $77.37 | $77.37 | $76.06 | $76.28 | $74.34 | 69,090 |
| 2017-07-07 | $76.83 | $77.60 | $76.25 | $77.42 | $75.45 | 84,494 |
| 2017-07-06 | $76.99 | $77.39 | $75.99 | $76.39 | $74.45 | 72,613 |
| 2017-07-05 | $78.20 | $78.20 | $77.07 | $77.67 | $75.70 | 51,126 |
| 2017-07-03 | $78.11 | $78.73 | $76.40 | $78.23 | $76.24 | 64,901 |
| 2017-06-30 | $77.77 | $78.34 | $77.44 | $77.71 | $75.74 | 96,429 |
| 2017-06-29 | $77.24 | $77.65 | $76.32 | $77.47 | $75.50 | 96,710 |
| 2017-06-28 | $77.30 | $77.87 | $77.08 | $77.15 | $75.19 | 130,061 |
| 2017-06-27 | $77.20 | $78.04 | $76.98 | $77.00 | $75.04 | 64,393 |
| 2017-06-26 | $78.65 | $79.59 | $77.24 | $77.32 | $75.36 | 174,853 |
| 2017-06-23 | $78.29 | $79.12 | $78.23 | $78.50 | $76.51 | 139,591 |
| 2017-06-22 | $78.20 | $78.57 | $77.60 | $78.25 | $76.26 | 53,877 |
| 2017-06-21 | $79.25 | $79.46 | $77.77 | $78.18 | $76.19 | 71,371 |
| 2017-06-20 | $80.15 | $80.87 | $78.89 | $78.99 | $76.98 | 81,358 |
| 2017-06-19 | $80.63 | $81.30 | $80.22 | $80.41 | $78.37 | 55,694 |
| 2017-06-16 | $80.96 | $81.28 | $79.59 | $80.34 | $78.30 | 168,366 |
| 2017-06-15 | $81.25 | $81.61 | $80.94 | $81.48 | $79.41 | 51,010 |
| 2017-06-14 | $82.91 | $83.53 | $81.74 | $82.16 | $80.07 | 88,032 |
| 2017-06-13 | $83.75 | $83.89 | $82.17 | $82.90 | $80.79 | 81,218 |
| 2017-06-12 | $83.73 | $85.51 | $83.34 | $83.77 | $81.64 | 100,323 |
| 2017-06-09 | $81.82 | $84.09 | $81.40 | $83.63 | $81.51 | 126,715 |
| 2017-06-08 | $80.83 | $82.12 | $80.39 | $81.72 | $79.64 | 84,105 |
| 2017-06-07 | $82.13 | $82.62 | $80.84 | $80.93 | $78.87 | 62,470 |
| 2017-06-06 | $81.20 | $82.52 | $80.80 | $81.98 | $79.90 | 71,054 |
| 2017-06-05 | $82.82 | $82.82 | $81.25 | $81.42 | $79.35 | 45,712 |
| 2017-06-02 | $79.98 | $84.40 | $79.98 | $82.88 | $80.77 | 112,322 |
| 2017-06-01 | $78.71 | $79.99 | $78.70 | $79.98 | $77.95 | 115,805 |
| 2017-05-31 | $79.36 | $79.68 | $77.96 | $78.72 | $76.72 | 70,007 |
| 2017-05-30 | $79.90 | $80.48 | $78.75 | $79.24 | $77.23 | 54,076 |
| 2017-05-26 | $79.60 | $80.23 | $79.27 | $79.98 | $77.95 | 61,389 |
| 2017-05-25 | $79.54 | $80.84 | $78.88 | $79.70 | $77.67 | 85,567 |
| 2017-05-24 | $79.63 | $79.90 | $78.88 | $79.46 | $77.44 | 105,518 |
| 2017-05-23 | $79.73 | $79.91 | $79.10 | $79.54 | $77.52 | 68,681 |
| 2017-05-22 | $79.21 | $79.88 | $79.00 | $79.49 | $77.47 | 52,517 |
| 2017-05-19 | $78.37 | $79.47 | $78.37 | $79.04 | $77.03 | 98,083 |
| 2017-05-18 | $78.63 | $79.75 | $78.35 | $78.49 | $76.49 | 74,971 |
| 2017-05-17 | $78.36 | $79.60 | $78.11 | $79.04 | $77.03 | 166,186 |
| 2017-05-16 | $79.60 | $81.19 | $79.23 | $79.53 | $77.51 | 104,799 |
| 2017-05-15 | $79.66 | $80.40 | $79.11 | $79.63 | $77.61 | 69,160 |
| 2017-05-12 | $80.65 | $81.18 | $79.53 | $79.77 | $77.74 | 86,705 |
| 2017-05-11 | $80.82 | $81.31 | $79.80 | $81.03 | $78.97 | 86,899 |
| 2017-05-10 | $82.49 | $82.55 | $80.21 | $80.88 | $78.82 | 106,753 |
| 2017-05-09 | $78.68 | $83.59 | $78.68 | $82.31 | $80.22 | 180,723 |
| 2017-05-08 | $80.92 | $81.26 | $79.99 | $80.59 | $78.54 | 78,437 |
| 2017-05-05 | $81.08 | $81.28 | $80.26 | $80.91 | $78.85 | 69,789 |
| 2017-05-04 | $79.78 | $80.96 | $79.78 | $80.94 | $78.88 | 72,348 |
| 2017-05-03 | $80.01 | $80.33 | $79.15 | $80.00 | $77.97 | 65,184 |
| 2017-05-02 | $82.25 | $82.28 | $79.97 | $80.65 | $78.60 | 100,880 |
| 2017-05-01 | $81.19 | $82.46 | $81.19 | $82.19 | $80.10 | 83,707 |
| 2017-04-28 | $82.17 | $82.22 | $80.35 | $81.16 | $79.10 | 76,188 |
| 2017-04-27 | $81.93 | $82.13 | $81.17 | $81.93 | $79.85 | 69,332 |
| 2017-04-26 | $81.05 | $82.27 | $80.69 | $81.81 | $79.73 | 104,959 |
| 2017-04-25 | $79.99 | $82.23 | $79.99 | $81.14 | $79.08 | 103,036 |
| 2017-04-24 | $79.02 | $80.41 | $78.91 | $79.37 | $77.35 | 80,956 |
| 2017-04-21 | $78.08 | $78.64 | $77.74 | $78.31 | $76.32 | 97,618 |
| 2017-04-20 | $77.59 | $78.07 | $77.23 | $77.94 | $75.96 | 77,945 |
| 2017-04-19 | $77.30 | $78.10 | $76.89 | $77.17 | $75.21 | 55,252 |
| 2017-04-18 | $76.28 | $77.24 | $76.12 | $76.89 | $74.94 | 70,733 |
| 2017-04-17 | $75.75 | $76.91 | $75.22 | $76.77 | $74.82 | 60,080 |
| 2017-04-13 | $76.68 | $77.15 | $75.56 | $75.59 | $73.67 | 74,319 |
| 2017-04-12 | $77.86 | $77.94 | $76.69 | $76.93 | $74.98 | 73,573 |
| 2017-04-11 | $77.65 | $78.26 | $77.53 | $78.03 | $76.05 | 101,882 |
| 2017-04-10 | $77.72 | $78.82 | $77.45 | $78.11 | $76.13 | 86,480 |
| 2017-04-07 | $78.25 | $79.22 | $77.76 | $77.98 | $76.00 | 138,941 |
| 2017-04-06 | $78.33 | $79.42 | $77.75 | $78.77 | $76.77 | 89,860 |
| 2017-04-05 | $80.92 | $81.05 | $77.98 | $78.27 | $76.28 | 115,300 |
| 2017-04-04 | $79.76 | $80.93 | $79.32 | $80.53 | $78.48 | 132,957 |
| 2017-04-03 | $82.48 | $83.42 | $79.84 | $79.96 | $77.93 | 161,651 |
| 2017-03-31 | $82.55 | $83.64 | $81.65 | $82.42 | $80.33 | 146,170 |
| 2017-03-30 | $81.90 | $83.85 | $80.48 | $82.68 | $80.58 | 123,099 |
| 2017-03-29 | $81.52 | $82.12 | $81.25 | $81.69 | $79.61 | 73,585 |
| 2017-03-28 | $80.81 | $81.86 | $80.18 | $81.80 | $79.72 | 104,576 |
| 2017-03-27 | $80.08 | $81.92 | $79.19 | $81.25 | $79.19 | 88,302 |
| 2017-03-24 | $82.16 | $82.16 | $80.52 | $81.00 | $78.94 | 98,102 |
| 2017-03-23 | $81.71 | $83.12 | $81.63 | $82.09 | $80.00 | 143,827 |
| 2017-03-22 | $81.54 | $82.21 | $81.32 | $81.97 | $79.89 | 107,965 |
| 2017-03-21 | $84.50 | $84.50 | $81.81 | $81.83 | $79.75 | 91,718 |
| 2017-03-20 | $85.60 | $85.88 | $84.06 | $84.12 | $81.98 | 83,534 |
| 2017-03-17 | $84.13 | $86.14 | $83.97 | $85.81 | $83.63 | 406,586 |
| 2017-03-16 | $85.87 | $85.88 | $84.29 | $84.77 | $82.62 | 130,617 |
| 2017-03-15 | $83.54 | $85.89 | $82.80 | $85.46 | $83.29 | 231,691 |
| 2017-03-14 | $83.00 | $83.82 | $82.22 | $83.29 | $81.17 | 100,375 |
| 2017-03-13 | $84.26 | $84.28 | $83.25 | $83.31 | $81.19 | 196,542 |
| 2017-03-10 | $85.59 | $85.65 | $84.06 | $84.26 | $82.12 | 97,645 |
| 2017-03-09 | $85.25 | $85.61 | $84.41 | $84.88 | $82.72 | 110,803 |
| 2017-03-08 | $85.80 | $87.42 | $85.19 | $85.28 | $83.11 | 99,347 |
| 2017-03-07 | $85.61 | $86.82 | $85.41 | $86.12 | $83.93 | 83,788 |
| 2017-03-06 | $86.23 | $86.71 | $85.35 | $85.86 | $83.68 | 104,975 |
| 2017-03-03 | $88.04 | $88.16 | $86.59 | $86.70 | $84.50 | 118,510 |
| 2017-03-02 | $89.48 | $89.48 | $87.81 | $88.14 | $85.90 | 126,581 |
| 2017-03-01 | $88.11 | $89.50 | $87.60 | $89.23 | $86.96 | 182,587 |
| 2017-02-28 | $86.12 | $89.37 | $84.76 | $87.17 | $84.96 | 266,388 |
| 2017-02-27 | $84.23 | $85.42 | $84.23 | $84.82 | $82.66 | 177,042 |
| 2017-02-24 | $84.39 | $84.99 | $83.31 | $84.24 | $82.10 | 91,324 |
| 2017-02-23 | $84.43 | $84.77 | $82.90 | $84.48 | $82.33 | 108,628 |
| 2017-02-22 | $85.01 | $85.50 | $83.86 | $84.35 | $82.21 | 85,047 |
| 2017-02-21 | $84.38 | $85.62 | $83.39 | $85.40 | $83.23 | 138,438 |
| 2017-02-17 | $84.00 | $84.22 | $83.38 | $83.87 | $81.74 | 134,331 |
| 2017-02-16 | $85.85 | $85.85 | $83.96 | $84.03 | $81.89 | 132,455 |
| 2017-02-15 | $84.23 | $85.74 | $83.30 | $85.54 | $83.37 | 92,847 |
| 2017-02-14 | $85.25 | $85.25 | $83.18 | $83.69 | $81.56 | 132,665 |
| 2017-02-13 | $86.26 | $86.91 | $85.33 | $85.82 | $83.64 | 97,365 |
| 2017-02-10 | $85.30 | $86.20 | $84.38 | $86.01 | $83.82 | 69,930 |
| 2017-02-09 | $82.93 | $85.26 | $82.93 | $85.00 | $82.84 | 67,049 |
| 2017-02-08 | $82.59 | $83.28 | $81.61 | $82.88 | $80.77 | 68,996 |
| 2017-02-07 | $84.41 | $84.41 | $82.18 | $82.82 | $80.72 | 80,476 |
| 2017-02-06 | $84.39 | $84.42 | $83.49 | $84.24 | $82.10 | 53,735 |
| 2017-02-03 | $84.16 | $84.75 | $83.53 | $84.65 | $82.50 | 85,530 |
| 2017-02-02 | $86.51 | $86.96 | $83.31 | $83.50 | $81.38 | 123,162 |
| 2017-02-01 | $85.83 | $86.99 | $85.65 | $86.66 | $84.46 | 126,292 |
| 2017-01-31 | $85.08 | $85.53 | $84.08 | $85.24 | $83.07 | 165,920 |
| 2017-01-30 | $85.17 | $85.53 | $83.16 | $85.12 | $82.96 | 133,829 |
| 2017-01-27 | $84.52 | $85.60 | $83.92 | $85.41 | $83.24 | 82,741 |
| 2017-01-26 | $85.50 | $85.80 | $83.99 | $84.46 | $82.31 | 57,739 |
| 2017-01-25 | $84.99 | $85.90 | $84.07 | $85.62 | $83.44 | 85,104 |
| 2017-01-24 | $82.42 | $84.71 | $82.32 | $84.45 | $82.30 | 81,603 |
| 2017-01-23 | $80.49 | $82.61 | $80.49 | $82.32 | $80.23 | 66,658 |
| 2017-01-20 | $81.48 | $82.32 | $80.61 | $81.03 | $78.97 | 132,795 |
| 2017-01-19 | $82.28 | $82.44 | $81.06 | $81.53 | $79.46 | 94,334 |
| 2017-01-18 | $82.14 | $82.86 | $81.27 | $82.10 | $80.01 | 65,296 |
| 2017-01-17 | $83.07 | $83.07 | $81.99 | $81.99 | $79.91 | 149,163 |
| 2017-01-13 | $83.70 | $84.58 | $83.03 | $83.60 | $81.48 | 87,279 |
| 2017-01-12 | $83.26 | $83.79 | $82.17 | $83.34 | $81.22 | 79,215 |
| 2017-01-11 | $82.76 | $83.93 | $82.66 | $83.78 | $81.65 | 85,599 |
| 2017-01-10 | $82.72 | $83.42 | $80.68 | $82.69 | $80.59 | 80,997 |
| 2017-01-09 | $82.36 | $83.41 | $82.00 | $83.01 | $80.90 | 168,901 |
| 2017-01-06 | $84.24 | $84.24 | $82.20 | $83.00 | $80.89 | 107,822 |
| 2017-01-05 | $84.56 | $84.86 | $83.54 | $83.99 | $81.86 | 81,734 |
| 2017-01-04 | $83.49 | $85.20 | $81.38 | $84.78 | $82.63 | 151,501 |
| 2017-01-03 | $84.06 | $84.06 | $82.75 | $83.26 | $81.14 | 165,905 |
| 2016-12-30 | $83.26 | $84.00 | $82.54 | $83.92 | $81.79 | 111,703 |
| 2016-12-29 | $83.54 | $83.89 | $82.55 | $83.03 | $80.92 | 36,995 |
| 2016-12-28 | $84.21 | $84.31 | $82.63 | $83.21 | $81.10 | 87,836 |
| 2016-12-27 | $83.55 | $84.86 | $83.55 | $84.00 | $81.87 | 55,313 |
| 2016-12-23 | $80.83 | $83.31 | $80.83 | $83.31 | $81.19 | 69,443 |
| 2016-12-22 | $82.78 | $83.21 | $80.91 | $80.97 | $78.91 | 103,842 |
| 2016-12-21 | $82.06 | $83.33 | $81.79 | $82.96 | $80.47 | 80,043 |
| 2016-12-20 | $83.25 | $83.79 | $82.23 | $82.94 | $80.46 | 137,598 |
| 2016-12-19 | $83.99 | $84.84 | $82.36 | $82.52 | $80.05 | 195,784 |
| 2016-12-16 | $86.30 | $86.51 | $83.23 | $83.46 | $80.96 | 335,554 |
| 2016-12-15 | $85.95 | $87.96 | $85.34 | $85.99 | $83.41 | 187,807 |
| 2016-12-14 | $86.75 | $87.72 | $85.04 | $86.21 | $83.63 | 99,723 |
| 2016-12-13 | $87.57 | $87.98 | $85.39 | $86.89 | $84.29 | 104,104 |
| 2016-12-12 | $87.53 | $87.65 | $81.81 | $87.28 | $84.67 | 94,608 |
| 2016-12-09 | $87.14 | $88.76 | $86.62 | $87.56 | $84.94 | 97,555 |
| 2016-12-08 | $84.92 | $87.48 | $84.41 | $87.40 | $84.78 | 162,295 |
| 2016-12-07 | $83.80 | $84.99 | $82.18 | $84.73 | $82.19 | 151,871 |
| 2016-12-06 | $80.00 | $84.42 | $80.00 | $84.11 | $81.59 | 210,353 |
| 2016-12-05 | $80.99 | $82.26 | $79.84 | $80.26 | $77.86 | 137,847 |
| 2016-12-02 | $79.72 | $80.80 | $79.02 | $80.62 | $78.20 | 105,592 |
| 2016-12-01 | $79.71 | $81.19 | $78.95 | $79.91 | $77.52 | 123,717 |
| 2016-11-30 | $79.14 | $80.00 | $77.90 | $79.86 | $77.47 | 110,539 |
| 2016-11-29 | $79.71 | $79.96 | $78.34 | $78.42 | $76.07 | 73,957 |
| 2016-11-28 | $78.64 | $79.99 | $78.02 | $79.39 | $77.01 | 89,529 |
| 2016-11-25 | $78.32 | $78.98 | $78.32 | $78.96 | $76.59 | 44,934 |
| 2016-11-23 | $79.56 | $79.62 | $77.95 | $78.04 | $75.70 | 129,103 |
| 2016-11-22 | $78.83 | $80.25 | $78.06 | $80.03 | $77.63 | 131,396 |
| 2016-11-21 | $78.43 | $78.94 | $77.85 | $78.48 | $76.13 | 171,303 |
| 2016-11-18 | $77.51 | $79.18 | $75.83 | $78.40 | $76.05 | 123,703 |
| 2016-11-17 | $78.28 | $79.46 | $77.01 | $77.23 | $74.92 | 125,474 |
| 2016-11-16 | $77.55 | $78.86 | $76.89 | $78.20 | $75.86 | 167,423 |
| 2016-11-15 | $78.69 | $78.94 | $77.16 | $78.26 | $75.92 | 108,873 |
| 2016-11-14 | $78.40 | $79.13 | $76.75 | $79.01 | $76.64 | 143,514 |
| 2016-11-11 | $74.96 | $78.07 | $74.40 | $77.91 | $75.58 | 168,186 |
| 2016-11-10 | $73.21 | $76.07 | $72.15 | $74.85 | $72.61 | 185,712 |
| 2016-11-09 | $68.38 | $72.44 | $68.29 | $72.34 | $70.17 | 210,957 |
| 2016-11-08 | $68.72 | $68.80 | $67.71 | $68.53 | $66.48 | 142,385 |
| 2016-11-07 | $70.47 | $70.52 | $68.29 | $68.58 | $66.53 | 182,513 |
| 2016-11-04 | $71.23 | $75.28 | $67.85 | $70.42 | $68.31 | 303,628 |
| 2016-11-03 | $74.07 | $74.15 | $70.90 | $71.78 | $69.63 | 198,935 |
| 2016-11-02 | $73.94 | $75.20 | $73.12 | $73.90 | $71.69 | 122,446 |
| 2016-11-01 | $76.05 | $76.05 | $73.85 | $74.20 | $71.98 | 140,182 |
| 2016-10-31 | $75.57 | $76.50 | $74.19 | $75.90 | $73.63 | 138,340 |
| 2016-10-28 | $74.81 | $75.94 | $74.81 | $75.57 | $73.31 | 72,655 |
| 2016-10-27 | $75.17 | $75.22 | $74.05 | $74.68 | $72.44 | 55,394 |
| 2016-10-26 | $75.42 | $75.95 | $74.26 | $75.02 | $72.77 | 136,249 |
| 2016-10-25 | $76.46 | $77.01 | $75.59 | $75.81 | $73.54 | 54,844 |
| 2016-10-24 | $76.30 | $77.99 | $75.53 | $76.50 | $74.21 | 47,369 |
| 2016-10-21 | $74.99 | $75.99 | $74.05 | $75.95 | $73.67 | 56,461 |
| 2016-10-20 | $75.44 | $76.14 | $75.09 | $75.54 | $73.28 | 67,779 |
| 2016-10-19 | $76.03 | $76.36 | $75.38 | $75.58 | $73.32 | 87,208 |
| 2016-10-18 | $77.00 | $77.17 | $75.89 | $75.96 | $73.68 | 93,404 |
| 2016-10-17 | $75.77 | $76.41 | $75.28 | $76.28 | $73.99 | 68,441 |
| 2016-10-14 | $76.88 | $76.88 | $75.58 | $75.81 | $73.54 | 76,457 |
| 2016-10-13 | $76.21 | $77.12 | $75.79 | $76.30 | $74.01 | 97,643 |
| 2016-10-12 | $77.41 | $77.90 | $76.36 | $76.79 | $74.49 | 168,703 |
| 2016-10-11 | $78.83 | $79.13 | $77.13 | $77.68 | $75.35 | 136,332 |
| 2016-10-10 | $78.26 | $79.88 | $78.26 | $79.16 | $76.79 | 126,942 |
| 2016-10-07 | $79.44 | $79.44 | $78.12 | $78.22 | $75.88 | 154,774 |
| 2016-10-06 | $78.37 | $79.49 | $77.98 | $79.46 | $77.08 | 111,522 |
| 2016-10-05 | $78.85 | $79.16 | $78.22 | $78.70 | $76.34 | 214,900 |
| 2016-10-04 | $78.23 | $78.77 | $77.77 | $78.36 | $76.01 | 127,966 |
| 2016-10-03 | $77.64 | $78.42 | $76.67 | $78.38 | $76.03 | 135,698 |
| 2016-09-30 | $77.25 | $78.24 | $75.59 | $77.53 | $75.21 | 235,624 |
| 2016-09-29 | $76.46 | $77.12 | $75.49 | $76.63 | $74.33 | 171,826 |
| 2016-09-28 | $70.85 | $77.96 | $70.06 | $76.70 | $74.40 | 735,500 |
| 2016-09-27 | $69.30 | $72.46 | $68.30 | $71.04 | $68.91 | 207,490 |
| 2016-09-26 | $70.00 | $70.93 | $68.90 | $69.09 | $67.02 | 104,452 |
| 2016-09-23 | $69.52 | $70.92 | $69.30 | $70.45 | $68.34 | 90,728 |
| 2016-09-22 | $69.00 | $70.15 | $68.99 | $70.08 | $67.98 | 112,644 |
| 2016-09-21 | $68.01 | $68.81 | $67.57 | $68.74 | $66.68 | 82,637 |
| 2016-09-20 | $66.98 | $68.38 | $66.66 | $67.70 | $65.67 | 85,754 |
| 2016-09-19 | $66.52 | $67.07 | $66.20 | $66.66 | $64.66 | 66,393 |
| 2016-09-16 | $67.10 | $67.15 | $65.37 | $66.52 | $64.53 | 159,040 |
| 2016-09-15 | $66.29 | $66.90 | $65.97 | $66.84 | $64.84 | 56,426 |
| 2016-09-14 | $66.36 | $66.69 | $66.04 | $66.25 | $64.27 | 37,880 |
| 2016-09-13 | $67.00 | $67.57 | $66.02 | $66.15 | $64.17 | 81,585 |
| 2016-09-12 | $66.45 | $67.69 | $66.33 | $67.69 | $65.66 | 96,087 |
| 2016-09-09 | $68.39 | $68.43 | $66.54 | $66.54 | $64.55 | 82,264 |
| 2016-09-08 | $69.90 | $69.90 | $68.77 | $68.99 | $66.92 | 74,304 |
| 2016-09-07 | $69.61 | $70.00 | $69.44 | $69.99 | $67.89 | 121,993 |
| 2016-09-06 | $70.05 | $70.18 | $69.04 | $69.60 | $67.51 | 75,992 |
| 2016-09-02 | $70.19 | $70.29 | $69.48 | $70.02 | $67.92 | 136,335 |
| 2016-09-01 | $70.32 | $70.32 | $68.87 | $69.80 | $67.71 | 104,447 |
| 2016-08-31 | $69.66 | $70.35 | $69.04 | $70.03 | $67.93 | 108,277 |
| 2016-08-30 | $69.36 | $69.87 | $69.30 | $69.65 | $67.56 | 54,961 |
| 2016-08-29 | $68.69 | $69.71 | $68.41 | $69.36 | $67.28 | 53,496 |
| 2016-08-26 | $69.54 | $69.70 | $68.28 | $68.61 | $66.55 | 71,891 |
| 2016-08-25 | $68.76 | $69.67 | $68.30 | $69.50 | $67.42 | 90,141 |
| 2016-08-24 | $68.72 | $69.26 | $67.57 | $68.84 | $66.78 | 56,247 |
| 2016-08-23 | $68.54 | $69.00 | $68.45 | $68.90 | $66.84 | 81,895 |
| 2016-08-22 | $67.84 | $68.47 | $67.52 | $68.11 | $66.07 | 51,149 |
| 2016-08-19 | $67.95 | $68.84 | $67.40 | $67.89 | $65.86 | 90,376 |
| 2016-08-18 | $66.97 | $68.00 | $66.95 | $67.97 | $65.93 | 82,914 |
| 2016-08-17 | $66.66 | $67.59 | $66.46 | $66.86 | $64.86 | 92,537 |
| 2016-08-16 | $66.41 | $66.98 | $66.19 | $66.88 | $64.88 | 77,232 |
| 2016-08-15 | $65.99 | $66.63 | $65.99 | $66.57 | $64.58 | 71,394 |
| 2016-08-12 | $65.77 | $66.22 | $65.55 | $66.15 | $64.17 | 81,883 |
| 2016-08-11 | $65.97 | $66.00 | $65.54 | $65.83 | $63.86 | 58,850 |
| 2016-08-10 | $65.37 | $66.02 | $64.78 | $65.73 | $63.76 | 99,395 |
| 2016-08-09 | $65.07 | $65.74 | $64.63 | $65.54 | $63.58 | 101,405 |
| 2016-08-08 | $64.99 | $65.38 | $64.62 | $65.28 | $63.32 | 84,859 |
| 2016-08-05 | $64.60 | $65.49 | $62.92 | $65.23 | $63.28 | 121,783 |
| 2016-08-04 | $64.29 | $64.54 | $64.05 | $64.44 | $62.51 | 83,815 |
| 2016-08-03 | $64.21 | $64.61 | $63.65 | $64.55 | $62.62 | 54,577 |
| 2016-08-02 | $64.34 | $64.50 | $63.69 | $64.05 | $62.13 | 64,164 |
| 2016-08-01 | $63.70 | $64.62 | $63.58 | $64.55 | $62.62 | 107,893 |
| 2016-07-29 | $63.56 | $63.99 | $62.75 | $63.87 | $61.96 | 101,726 |
| 2016-07-28 | $63.27 | $63.69 | $62.80 | $63.39 | $61.49 | 47,739 |
| 2016-07-27 | $61.98 | $63.61 | $61.83 | $63.59 | $61.68 | 80,114 |
| 2016-07-26 | $62.33 | $62.43 | $61.03 | $62.01 | $60.15 | 102,317 |
| 2016-07-25 | $63.22 | $63.22 | $61.75 | $62.28 | $60.41 | 82,837 |
| 2016-07-22 | $62.75 | $63.80 | $62.53 | $63.51 | $61.61 | 60,346 |
| 2016-07-21 | $63.39 | $63.77 | $62.41 | $62.88 | $61.00 | 52,810 |
| 2016-07-20 | $62.70 | $63.90 | $62.20 | $63.36 | $61.46 | 70,338 |
| 2016-07-19 | $62.65 | $63.18 | $62.37 | $62.70 | $60.82 | 65,078 |
| 2016-07-18 | $63.12 | $63.47 | $62.42 | $62.67 | $60.79 | 55,930 |
| 2016-07-15 | $63.29 | $63.75 | $62.69 | $63.26 | $61.36 | 83,762 |
| 2016-07-14 | $64.04 | $64.32 | $62.29 | $62.89 | $61.01 | 100,605 |
| 2016-07-13 | $63.86 | $64.07 | $62.93 | $63.76 | $61.85 | 119,435 |
| 2016-07-12 | $62.06 | $63.96 | $61.98 | $63.36 | $61.46 | 97,289 |
| 2016-07-11 | $62.02 | $62.02 | $60.88 | $61.67 | $59.82 | 81,907 |
| 2016-07-08 | $60.46 | $61.98 | $60.24 | $61.95 | $60.09 | 83,574 |
| 2016-07-07 | $59.50 | $59.93 | $59.07 | $59.86 | $58.07 | 52,899 |
| 2016-07-06 | $59.80 | $60.11 | $59.09 | $59.54 | $57.76 | 52,178 |
| 2016-07-05 | $61.03 | $61.74 | $59.67 | $60.22 | $58.42 | 70,122 |
| 2016-07-01 | $59.53 | $61.21 | $59.52 | $61.19 | $59.36 | 100,601 |
| 2016-06-30 | $58.63 | $59.73 | $57.64 | $59.65 | $57.86 | 145,489 |
| 2016-06-29 | $58.18 | $58.53 | $57.99 | $58.32 | $56.57 | 88,396 |
| 2016-06-28 | $58.43 | $58.97 | $57.05 | $57.31 | $55.59 | 110,948 |
| 2016-06-27 | $58.68 | $58.70 | $57.61 | $57.96 | $56.22 | 126,602 |
| 2016-06-24 | $58.50 | $59.91 | $58.42 | $59.17 | $57.40 | 215,416 |
| 2016-06-23 | $60.01 | $61.03 | $59.95 | $60.76 | $58.94 | 55,723 |
| 2016-06-22 | $59.60 | $60.19 | $58.82 | $59.29 | $57.51 | 74,610 |
| 2016-06-21 | $59.70 | $59.83 | $58.93 | $59.33 | $57.55 | 75,568 |
| 2016-06-20 | $59.67 | $60.66 | $59.49 | $59.68 | $57.89 | 88,354 |
| 2016-06-17 | $60.21 | $60.21 | $58.72 | $58.82 | $57.06 | 165,474 |
| 2016-06-16 | $59.69 | $60.47 | $59.01 | $60.03 | $58.23 | 81,138 |
| 2016-06-15 | $61.74 | $62.09 | $60.16 | $60.29 | $58.48 | 89,029 |
| 2016-06-14 | $60.97 | $61.66 | $60.18 | $61.49 | $59.65 | 55,962 |
| 2016-06-13 | $61.24 | $62.02 | $60.80 | $61.02 | $59.19 | 99,077 |
| 2016-06-10 | $62.13 | $62.56 | $61.26 | $61.43 | $59.59 | 74,116 |
| 2016-06-09 | $62.39 | $62.75 | $62.23 | $62.59 | $60.71 | 85,419 |
| 2016-06-08 | $61.97 | $62.85 | $61.60 | $62.66 | $60.78 | 88,444 |
| 2016-06-07 | $60.86 | $62.28 | $60.66 | $61.85 | $60.00 | 91,177 |
| 2016-06-06 | $59.55 | $61.00 | $59.50 | $60.94 | $59.11 | 94,260 |
| 2016-06-03 | $59.79 | $59.84 | $58.97 | $59.59 | $57.80 | 59,356 |
| 2016-06-02 | $59.26 | $59.90 | $58.77 | $59.87 | $58.08 | 100,389 |
| 2016-06-01 | $59.77 | $59.86 | $58.13 | $59.42 | $57.64 | 142,753 |
| 2016-05-31 | $60.21 | $60.25 | $59.54 | $59.95 | $58.15 | 144,051 |
| 2016-05-27 | $59.50 | $60.02 | $59.32 | $59.88 | $58.09 | 75,703 |
| 2016-05-26 | $60.24 | $60.24 | $58.95 | $59.60 | $57.81 | 79,123 |
| 2016-05-25 | $59.78 | $60.95 | $59.69 | $60.28 | $58.47 | 124,534 |
| 2016-05-24 | $58.32 | $60.08 | $58.32 | $59.88 | $58.09 | 161,347 |
| 2016-05-23 | $57.37 | $58.37 | $57.18 | $58.25 | $56.50 | 103,777 |
| 2016-05-20 | $57.73 | $58.12 | $57.10 | $57.48 | $55.76 | 157,748 |
| 2016-05-19 | $58.66 | $59.48 | $56.60 | $57.37 | $55.65 | 156,896 |
| 2016-05-18 | $58.01 | $60.18 | $57.53 | $59.25 | $57.47 | 166,800 |
| 2016-05-17 | $61.99 | $63.21 | $57.63 | $58.31 | $56.56 | 427,462 |
| 2016-05-16 | $61.79 | $63.07 | $61.79 | $62.30 | $60.43 | 150,647 |
| 2016-05-13 | $62.25 | $63.11 | $61.25 | $61.68 | $59.83 | 94,994 |
| 2016-05-12 | $63.92 | $64.21 | $61.19 | $62.20 | $60.34 | 158,675 |
| 2016-05-11 | $64.24 | $65.00 | $61.70 | $63.50 | $61.60 | 138,587 |
| 2016-05-10 | $63.25 | $64.48 | $58.66 | $64.35 | $62.42 | 161,060 |
| 2016-05-09 | $63.59 | $64.08 | $61.65 | $63.65 | $61.74 | 129,999 |
| 2016-05-06 | $62.81 | $63.83 | $61.48 | $63.81 | $61.90 | 161,324 |
| 2016-05-05 | $62.01 | $63.28 | $61.48 | $63.00 | $61.11 | 114,067 |
| 2016-05-04 | $61.41 | $62.47 | $60.54 | $62.05 | $60.19 | 82,902 |
| 2016-05-03 | $62.25 | $62.89 | $60.96 | $61.46 | $59.62 | 126,374 |
| 2016-05-02 | $61.14 | $63.40 | $61.14 | $62.91 | $61.03 | 77,432 |
| 2016-04-29 | $61.14 | $62.23 | $60.98 | $61.36 | $59.52 | 100,603 |
| 2016-04-28 | $62.92 | $62.95 | $61.89 | $61.98 | $60.12 | 74,742 |
| 2016-04-27 | $64.01 | $64.70 | $62.64 | $62.92 | $61.03 | 106,241 |
| 2016-04-26 | $63.77 | $64.75 | $63.70 | $64.29 | $62.36 | 91,861 |
| 2016-04-25 | $63.47 | $63.98 | $62.88 | $63.33 | $61.43 | 88,639 |
| 2016-04-22 | $63.39 | $64.23 | $63.19 | $63.67 | $61.76 | 149,436 |
| 2016-04-21 | $64.13 | $64.28 | $63.22 | $63.39 | $61.49 | 118,838 |
| 2016-04-20 | $63.10 | $64.04 | $62.04 | $63.93 | $62.01 | 126,932 |
| 2016-04-19 | $63.54 | $63.90 | $62.74 | $63.19 | $61.30 | 71,103 |
| 2016-04-18 | $62.21 | $63.79 | $61.93 | $63.33 | $61.43 | 99,080 |
| 2016-04-15 | $62.08 | $63.43 | $61.28 | $62.27 | $60.40 | 103,007 |
| 2016-04-14 | $62.98 | $62.98 | $61.70 | $62.45 | $60.58 | 88,763 |
| 2016-04-13 | $61.90 | $62.99 | $60.73 | $62.81 | $60.93 | 103,014 |
| 2016-04-12 | $61.04 | $62.27 | $59.96 | $61.69 | $59.84 | 68,759 |
| 2016-04-11 | $61.00 | $61.61 | $59.94 | $61.07 | $59.24 | 90,912 |
| 2016-04-08 | $60.95 | $61.34 | $60.08 | $60.74 | $58.92 | 67,416 |
| 2016-04-07 | $61.85 | $62.83 | $59.95 | $60.26 | $58.45 | 101,105 |
| 2016-04-06 | $61.66 | $62.49 | $61.07 | $62.42 | $60.55 | 98,715 |
| 2016-04-05 | $61.70 | $62.56 | $61.04 | $61.47 | $59.63 | 74,596 |
| 2016-04-04 | $61.59 | $62.89 | $60.81 | $62.00 | $60.14 | 86,046 |
| 2016-04-01 | $61.68 | $62.28 | $60.88 | $61.73 | $59.88 | 150,280 |
| 2016-03-31 | $61.30 | $63.44 | $61.30 | $62.02 | $60.16 | 132,235 |
| 2016-03-30 | $61.20 | $61.98 | $58.55 | $61.52 | $59.68 | 145,144 |
| 2016-03-29 | $60.30 | $61.31 | $59.75 | $61.10 | $59.27 | 137,508 |
| 2016-03-28 | $60.34 | $60.98 | $59.78 | $60.31 | $58.50 | 62,853 |
| 2016-03-24 | $59.43 | $60.58 | $59.02 | $60.34 | $58.53 | 82,519 |
| 2016-03-23 | $59.55 | $60.06 | $59.04 | $59.41 | $57.63 | 112,885 |
| 2016-03-22 | $59.50 | $60.44 | $59.00 | $59.71 | $57.92 | 86,809 |
| 2016-03-21 | $61.48 | $62.00 | $59.97 | $59.98 | $58.18 | 77,194 |
| 2016-03-18 | $60.39 | $61.86 | $60.18 | $61.78 | $59.93 | 217,782 |
| 2016-03-17 | $56.82 | $60.04 | $56.82 | $59.97 | $58.17 | 136,371 |
| 2016-03-16 | $58.04 | $58.56 | $56.96 | $57.02 | $55.31 | 126,636 |
| 2016-03-15 | $58.62 | $59.14 | $58.26 | $58.29 | $56.54 | 120,415 |
| 2016-03-14 | $60.20 | $60.24 | $58.23 | $58.78 | $57.02 | 139,975 |
| 2016-03-11 | $59.24 | $63.09 | $58.55 | $60.42 | $58.61 | 142,551 |
| 2016-03-10 | $60.07 | $62.00 | $58.27 | $59.01 | $57.24 | 113,396 |
| 2016-03-09 | $58.93 | $60.16 | $58.66 | $59.90 | $58.11 | 157,355 |
| 2016-03-08 | $63.00 | $63.19 | $58.03 | $58.93 | $57.16 | 263,423 |
| 2016-03-07 | $64.95 | $65.75 | $64.63 | $64.98 | $63.03 | 168,446 |
| 2016-03-04 | $63.86 | $65.44 | $63.46 | $65.07 | $63.12 | 97,931 |
| 2016-03-03 | $63.38 | $64.26 | $63.05 | $63.56 | $61.66 | 128,195 |
| 2016-03-02 | $63.04 | $64.03 | $62.52 | $63.63 | $61.72 | 90,434 |
| 2016-03-01 | $63.38 | $64.29 | $62.59 | $62.81 | $60.93 | 102,746 |
| 2016-02-29 | $63.46 | $65.00 | $62.48 | $63.27 | $61.37 | 162,901 |
| 2016-02-26 | $63.06 | $63.26 | $61.61 | $63.05 | $61.16 | 94,435 |
| 2016-02-25 | $62.59 | $63.34 | $61.80 | $62.51 | $60.64 | 126,882 |
| 2016-02-24 | $60.39 | $62.73 | $59.92 | $62.61 | $60.73 | 127,065 |
| 2016-02-23 | $61.80 | $62.72 | $60.62 | $60.85 | $59.03 | 105,107 |
| 2016-02-22 | $63.17 | $63.24 | $61.55 | $61.95 | $60.09 | 119,254 |
| 2016-02-19 | $62.97 | $64.36 | $61.46 | $62.73 | $60.85 | 109,555 |
| 2016-02-18 | $63.10 | $63.56 | $62.30 | $63.07 | $61.18 | 88,829 |
| 2016-02-17 | $64.53 | $64.60 | $62.35 | $63.15 | $61.26 | 128,865 |
| 2016-02-16 | $63.74 | $64.51 | $63.00 | $64.30 | $62.37 | 107,847 |
| 2016-02-12 | $62.25 | $63.82 | $61.52 | $63.11 | $61.22 | 98,581 |
| 2016-02-11 | $61.04 | $62.56 | $60.71 | $61.76 | $59.91 | 110,434 |
| 2016-02-10 | $63.16 | $63.78 | $61.93 | $62.10 | $60.24 | 132,090 |
| 2016-02-09 | $61.55 | $63.28 | $61.00 | $62.66 | $60.78 | 103,370 |
| 2016-02-08 | $61.00 | $62.52 | $60.34 | $61.97 | $60.11 | 165,435 |
| 2016-02-05 | $62.58 | $63.17 | $61.20 | $61.42 | $59.58 | 148,225 |
| 2016-02-04 | $65.02 | $65.94 | $62.18 | $62.46 | $60.59 | 169,270 |
| 2016-02-03 | $63.67 | $65.44 | $62.58 | $65.02 | $63.07 | 180,655 |
| 2016-02-02 | $58.23 | $64.53 | $58.18 | $63.07 | $61.18 | 421,802 |
| 2016-02-01 | $55.89 | $57.60 | $55.12 | $56.58 | $54.88 | 134,799 |
| 2016-01-29 | $54.33 | $56.32 | $53.87 | $56.14 | $54.46 | 184,501 |
| 2016-01-28 | $54.01 | $55.00 | $53.52 | $54.12 | $52.50 | 178,098 |
| 2016-01-27 | $54.35 | $55.13 | $53.26 | $53.34 | $51.74 | 119,957 |
| 2016-01-26 | $53.83 | $57.28 | $53.83 | $54.77 | $53.13 | 135,657 |
| 2016-01-25 | $54.73 | $55.13 | $53.30 | $53.56 | $51.96 | 120,725 |
| 2016-01-22 | $55.00 | $56.39 | $54.04 | $55.16 | $53.51 | 125,693 |
| 2016-01-21 | $55.71 | $56.58 | $53.79 | $54.45 | $52.82 | 147,254 |
| 2016-01-20 | $53.66 | $56.54 | $53.11 | $55.68 | $54.01 | 178,608 |
| 2016-01-19 | $57.96 | $57.96 | $53.15 | $54.38 | $52.75 | 210,342 |
| 2016-01-15 | $56.34 | $57.69 | $55.82 | $57.57 | $55.85 | 170,665 |
| 2016-01-14 | $56.40 | $58.63 | $55.71 | $57.69 | $55.96 | 116,501 |
| 2016-01-13 | $57.48 | $58.09 | $55.13 | $55.96 | $54.28 | 155,626 |
| 2016-01-12 | $58.88 | $58.99 | $57.06 | $57.36 | $55.64 | 117,855 |
| 2016-01-11 | $59.25 | $59.25 | $57.83 | $58.53 | $56.78 | 81,922 |
| 2016-01-08 | $59.15 | $59.96 | $58.30 | $58.92 | $57.15 | 231,891 |
| 2016-01-07 | $59.18 | $60.44 | $58.43 | $58.93 | $57.16 | 176,802 |
| 2016-01-06 | $58.89 | $65.71 | $58.76 | $60.09 | $58.29 | 137,588 |
| 2016-01-05 | $58.37 | $59.90 | $58.03 | $59.80 | $58.01 | 265,293 |
| 2016-01-04 | $59.92 | $59.99 | $56.97 | $58.12 | $56.38 | 202,319 |
| 2015-12-31 | $62.13 | $62.13 | $60.79 | $60.80 | $58.98 | 81,294 |
| 2015-12-30 | $63.33 | $63.61 | $62.10 | $62.18 | $60.32 | 62,238 |
| 2015-12-29 | $62.70 | $63.62 | $62.21 | $63.23 | $61.34 | 93,540 |
| 2015-12-28 | $62.37 | $63.15 | $61.74 | $62.80 | $60.92 | 82,532 |
| 2015-12-24 | $62.68 | $62.99 | $62.39 | $62.44 | $60.57 | 29,353 |
| 2015-12-23 | $61.76 | $62.76 | $61.45 | $62.67 | $60.79 | 109,313 |
| 2015-12-22 | $61.72 | $62.58 | $60.91 | $61.87 | $59.69 | 105,657 |
| 2015-12-21 | $61.71 | $62.54 | $61.19 | $61.81 | $59.63 | 116,051 |
| 2015-12-18 | $61.56 | $62.17 | $61.06 | $61.21 | $59.06 | 261,761 |
| 2015-12-17 | $62.40 | $62.82 | $61.75 | $61.81 | $59.63 | 84,797 |
| 2015-12-16 | $62.00 | $62.60 | $60.68 | $62.35 | $60.16 | 87,100 |
| 2015-12-15 | $61.65 | $62.30 | $60.60 | $61.72 | $59.55 | 96,963 |
| 2015-12-14 | $62.50 | $63.11 | $60.96 | $61.26 | $59.10 | 140,528 |
| 2015-12-11 | $61.90 | $62.90 | $61.60 | $62.77 | $60.56 | 175,790 |
| 2015-12-10 | $64.19 | $64.85 | $62.81 | $62.95 | $60.73 | 94,415 |
| 2015-12-09 | $64.99 | $65.71 | $64.12 | $64.37 | $62.10 | 126,770 |
| 2015-12-08 | $65.82 | $66.43 | $60.00 | $65.06 | $62.77 | 137,017 |
| 2015-12-07 | $68.58 | $68.58 | $64.52 | $66.15 | $63.82 | 109,412 |
| 2015-12-04 | $68.23 | $69.03 | $67.67 | $68.88 | $66.46 | 68,152 |
| 2015-12-03 | $68.02 | $69.51 | $67.79 | $68.26 | $65.86 | 90,575 |
| 2015-12-02 | $67.85 | $68.57 | $67.62 | $67.91 | $65.52 | 89,173 |
| 2015-12-01 | $68.90 | $68.90 | $67.16 | $67.77 | $65.38 | 124,183 |
| 2015-11-30 | $68.05 | $68.87 | $67.74 | $68.49 | $66.08 | 105,429 |
| 2015-11-27 | $67.28 | $68.59 | $66.68 | $67.71 | $65.33 | 58,019 |
| 2015-11-25 | $67.44 | $67.85 | $66.78 | $67.45 | $65.08 | 75,306 |
| 2015-11-24 | $65.01 | $67.69 | $64.47 | $67.57 | $65.19 | 172,994 |
| 2015-11-23 | $64.74 | $65.80 | $64.56 | $65.12 | $62.83 | 117,447 |
| 2015-11-20 | $64.80 | $66.06 | $64.80 | $65.10 | $62.81 | 76,752 |
| 2015-11-19 | $65.73 | $65.73 | $64.08 | $64.38 | $62.11 | 66,595 |
| 2015-11-18 | $64.34 | $65.78 | $64.10 | $65.56 | $63.25 | 124,855 |
| 2015-11-17 | $63.02 | $64.54 | $62.57 | $64.39 | $62.12 | 141,907 |
| 2015-11-16 | $62.59 | $63.17 | $61.98 | $63.09 | $60.87 | 90,834 |
| 2015-11-13 | $61.95 | $63.55 | $61.78 | $62.71 | $60.50 | 78,886 |
| 2015-11-12 | $64.15 | $64.71 | $62.42 | $62.50 | $60.30 | 88,727 |
| 2015-11-11 | $65.61 | $66.32 | $64.53 | $64.58 | $62.31 | 87,300 |
| 2015-11-10 | $64.82 | $65.60 | $63.70 | $65.21 | $62.91 | 140,291 |
| 2015-11-09 | $65.16 | $65.28 | $63.75 | $64.97 | $62.68 | 141,801 |
| 2015-11-06 | $64.79 | $65.49 | $64.05 | $65.02 | $62.73 | 96,767 |
| 2015-11-05 | $64.41 | $65.23 | $63.12 | $64.69 | $62.41 | 110,413 |
| 2015-11-04 | $65.77 | $67.33 | $63.89 | $64.24 | $61.98 | 128,587 |
| 2015-11-03 | $69.15 | $69.15 | $65.76 | $66.00 | $63.68 | 200,862 |
| 2015-11-02 | $68.36 | $69.50 | $68.35 | $68.88 | $66.46 | 138,620 |
| 2015-10-30 | $69.73 | $69.97 | $68.08 | $68.30 | $65.90 | 148,345 |
| 2015-10-29 | $68.37 | $70.91 | $68.37 | $69.65 | $67.20 | 119,607 |
| 2015-10-28 | $66.21 | $68.83 | $65.93 | $68.82 | $66.40 | 121,061 |
| 2015-10-27 | $66.62 | $66.95 | $65.40 | $66.14 | $63.81 | 157,247 |
| 2015-10-26 | $66.84 | $68.10 | $66.64 | $67.04 | $64.68 | 108,507 |
| 2015-10-23 | $66.94 | $67.47 | $66.52 | $67.15 | $64.79 | 107,261 |
| 2015-10-22 | $66.10 | $67.15 | $65.49 | $66.23 | $63.90 | 128,086 |
| 2015-10-21 | $66.50 | $67.44 | $65.13 | $65.68 | $63.37 | 98,894 |
| 2015-10-20 | $68.20 | $68.88 | $66.36 | $66.50 | $64.16 | 180,811 |
| 2015-10-19 | $68.11 | $69.00 | $67.34 | $68.39 | $65.98 | 79,372 |
| 2015-10-16 | $67.17 | $68.73 | $66.77 | $68.10 | $65.70 | 101,998 |
| 2015-10-15 | $65.85 | $67.00 | $64.93 | $66.89 | $64.54 | 93,111 |
| 2015-10-14 | $66.11 | $66.89 | $65.56 | $65.81 | $63.49 | 103,858 |
| 2015-10-13 | $65.77 | $66.52 | $63.00 | $66.29 | $63.96 | 108,601 |
| 2015-10-12 | $66.20 | $66.57 | $65.19 | $66.19 | $63.86 | 124,965 |
| 2015-10-09 | $64.92 | $67.03 | $64.76 | $66.23 | $63.90 | 141,664 |
| 2015-10-08 | $63.12 | $64.78 | $63.12 | $64.67 | $62.39 | 163,504 |
| 2015-10-07 | $63.64 | $64.07 | $62.87 | $63.35 | $61.12 | 203,440 |
| 2015-10-06 | $62.92 | $63.50 | $62.18 | $63.13 | $60.91 | 109,317 |
| 2015-10-05 | $62.00 | $63.18 | $62.00 | $62.96 | $60.74 | 97,315 |
| 2015-10-02 | $60.00 | $61.74 | $59.40 | $61.74 | $59.57 | 115,706 |
| 2015-10-01 | $60.70 | $61.10 | $59.60 | $60.34 | $58.22 | 147,813 |
| 2015-09-30 | $60.35 | $61.38 | $60.23 | $60.77 | $58.63 | 119,592 |
| 2015-09-29 | $60.08 | $60.26 | $59.06 | $59.70 | $57.60 | 176,441 |
| 2015-09-28 | $61.28 | $61.28 | $59.57 | $60.01 | $57.90 | 148,201 |
| 2015-09-25 | $60.21 | $61.78 | $59.50 | $61.23 | $59.08 | 159,241 |
| 2015-09-24 | $58.29 | $60.10 | $58.10 | $60.02 | $57.91 | 164,654 |
| 2015-09-23 | $59.52 | $59.73 | $58.56 | $58.82 | $56.75 | 128,370 |
| 2015-09-22 | $59.88 | $60.46 | $58.33 | $59.25 | $57.16 | 132,443 |
| 2015-09-21 | $60.89 | $61.19 | $60.17 | $60.49 | $58.36 | 123,521 |
| 2015-09-18 | $60.30 | $60.54 | $59.95 | $60.27 | $58.15 | 183,270 |
| 2015-09-17 | $60.15 | $61.07 | $59.85 | $60.42 | $58.29 | 126,898 |
| 2015-09-16 | $58.20 | $61.00 | $58.10 | $60.32 | $58.20 | 135,795 |
| 2015-09-15 | $56.76 | $58.63 | $56.56 | $58.38 | $56.33 | 123,329 |
| 2015-09-14 | $57.49 | $57.93 | $56.24 | $56.47 | $54.48 | 97,583 |
| 2015-09-11 | $56.70 | $57.71 | $56.50 | $57.53 | $55.51 | 69,971 |
| 2015-09-10 | $57.34 | $57.85 | $56.84 | $57.14 | $55.13 | 58,007 |
| 2015-09-09 | $57.81 | $58.18 | $57.15 | $57.35 | $55.33 | 82,966 |
| 2015-09-08 | $57.94 | $58.18 | $56.93 | $57.55 | $55.52 | 87,931 |
Balchem Corp (BCPC) News Headlines
Recent Balchem Corp (BCPC) News
Similar Companies to Balchem Corp (BCPC) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |