BOC Hong Kong(Hldgs) (BHKLY) Exchange: PINK
Data as of May 2, 2025
$82.52 ($-1.33) -1.59%
BOC Hong Kong(Hldgs) - Daily Information
Click for more stock information on BOC Hong Kong(Hldgs).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $82.45 |
| Previous Close | $82.52 |
| High | $82.52 |
| Low | $80.59 |
| Adjusted Open | $82.45 |
| Previous Adjusted Close | $82.52 |
| Adjusted High | $82.52 |
| Adjusted Low | $80.59 |
About BOC Hong Kong(Hldgs) (BHKLY)
BOC Hong Kong (Holdings) Limited is an investment holding company. The Company, along with its subsidiaries, is engaged in the provision of banking and related financial services in Hong Kong. The Company's principal operating subsidiary is Bank of China (Hong Kong) Limited. The Company operates in four segments: Personal Banking, Corporate Banking, Treasury and Insurance. Both Personal Banking and Corporate Banking segments provide general banking services. Personal Banking mainly serves individual customers while Corporate Banking mainly deals with corporate customers. The Treasury segment manages the funding and liquidity, and the interest rate and foreign exchange positions of the Company in addition to proprietary trades. The Insurance segment represents business relating to life insurance products, including traditional and unit-linked individual life insurance and group life insurance products.
Invest in BOC Hong Kong(Hldgs) (BHKLY)
Historical Stock Data for BOC Hong Kong(Hldgs) (BHKLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $82.45 | $82.52 | $80.59 | $82.52 | $82.52 | 4,101 |
| 2025-05-01 | $83.05 | $85.31 | $82.64 | $83.85 | $83.85 | 3,561 |
| 2025-04-30 | $82.50 | $84.93 | $82.38 | $84.93 | $84.93 | 5,889 |
| 2025-04-29 | $79.91 | $82.17 | $79.91 | $80.33 | $80.33 | 4,255 |
| 2025-04-28 | $79.98 | $82.23 | $79.94 | $80.41 | $80.41 | 6,305 |
| 2025-04-25 | $77.68 | $79.00 | $76.51 | $79.00 | $79.00 | 3,589 |
| 2025-04-24 | $78.33 | $80.97 | $78.33 | $80.90 | $80.90 | 15,478 |
| 2025-04-23 | $79.04 | $80.16 | $77.62 | $77.62 | $77.62 | 5,788 |
| 2025-04-22 | $75.62 | $77.08 | $75.60 | $77.08 | $77.08 | 9,456 |
| 2025-04-21 | $73.45 | $75.27 | $72.72 | $75.27 | $75.27 | 9,411 |
| 2025-04-17 | $75.16 | $75.71 | $73.85 | $75.08 | $75.08 | 10,475 |
| 2025-04-16 | $74.85 | $75.91 | $74.82 | $75.80 | $75.80 | 7,710 |
| 2025-04-15 | $79.49 | $79.49 | $74.55 | $76.23 | $76.23 | 16,569 |
| 2025-04-14 | $75.10 | $78.90 | $75.10 | $76.54 | $76.54 | 13,209 |
| 2025-04-11 | $74.69 | $77.49 | $74.50 | $77.35 | $77.35 | 41,426 |
| 2025-04-10 | $75.03 | $76.28 | $73.17 | $74.33 | $74.33 | 18,475 |
| 2025-04-09 | $73.15 | $75.39 | $71.47 | $73.00 | $73.00 | 31,154 |
| 2025-04-08 | $74.67 | $76.25 | $71.82 | $72.18 | $72.18 | 17,316 |
| 2025-04-07 | $77.49 | $77.49 | $72.22 | $74.46 | $74.46 | 16,880 |
| 2025-04-04 | $77.00 | $78.50 | $75.40 | $77.93 | $77.93 | 9,456 |
| 2025-04-03 | $77.89 | $80.84 | $77.89 | $80.38 | $80.38 | 5,221 |
| 2025-04-02 | $83.52 | $83.52 | $80.77 | $81.45 | $81.45 | 9,359 |
| 2025-04-01 | $81.00 | $82.04 | $80.76 | $80.76 | $80.76 | 7,462 |
| 2025-03-31 | $81.07 | $81.67 | $80.26 | $81.13 | $81.13 | 4,416 |
| 2025-03-28 | $80.66 | $81.11 | $79.76 | $81.11 | $81.11 | 5,103 |
| 2025-03-27 | $79.50 | $81.38 | $79.50 | $81.38 | $81.38 | 4,472 |
| 2025-03-26 | $76.95 | $77.87 | $75.70 | $76.91 | $76.91 | 2,746 |
| 2025-03-25 | $78.30 | $79.49 | $77.50 | $77.50 | $77.50 | 4,145 |
| 2025-03-24 | $76.49 | $77.22 | $76.19 | $76.23 | $76.23 | 3,794 |
| 2025-03-21 | $76.90 | $77.59 | $76.33 | $77.10 | $77.10 | 6,000 |
| 2025-03-20 | $76.96 | $77.17 | $76.91 | $77.02 | $77.02 | 5,613 |
| 2025-03-19 | $78.33 | $78.55 | $78.01 | $78.01 | $78.01 | 9,010 |
| 2025-03-18 | $77.97 | $78.20 | $77.94 | $78.19 | $78.19 | 3,825 |
| 2025-03-17 | $77.72 | $79.37 | $77.72 | $79.37 | $79.37 | 5,950 |
| 2025-03-14 | $75.38 | $76.76 | $74.52 | $76.76 | $76.76 | 5,573 |
| 2025-03-13 | $78.53 | $78.53 | $77.10 | $77.25 | $77.25 | 2,762 |
| 2025-03-12 | $76.60 | $77.49 | $76.20 | $76.60 | $76.60 | 4,775 |
| 2025-03-11 | $75.81 | $75.91 | $75.15 | $75.64 | $75.64 | 2,849 |
| 2025-03-10 | $76.70 | $76.79 | $76.10 | $76.10 | $76.10 | 3,311 |
| 2025-03-07 | $76.08 | $76.83 | $76.08 | $76.83 | $76.83 | 6,834 |
| 2025-03-06 | $75.82 | $76.05 | $75.50 | $75.78 | $75.78 | 2,379 |
| 2025-03-05 | $75.96 | $76.39 | $75.88 | $76.37 | $76.37 | 3,191 |
| 2025-03-04 | $73.56 | $74.98 | $72.36 | $73.96 | $73.96 | 3,979 |
| 2025-03-03 | $72.40 | $72.97 | $71.78 | $72.12 | $72.12 | 4,110 |
| 2025-02-28 | $70.92 | $71.55 | $70.25 | $70.25 | $70.25 | 3,417 |
| 2025-02-27 | $70.94 | $71.00 | $70.70 | $70.90 | $70.90 | 4,264 |
| 2025-02-26 | $71.74 | $71.82 | $70.71 | $71.82 | $71.82 | 2,090 |
| 2025-02-25 | $68.23 | $72.04 | $68.23 | $69.95 | $69.95 | 4,758 |
| 2025-02-24 | $68.99 | $70.22 | $68.15 | $69.50 | $69.50 | 3,555 |
| 2025-02-21 | $70.00 | $70.17 | $69.12 | $69.43 | $69.43 | 3,234 |
| 2025-02-20 | $70.90 | $70.90 | $70.21 | $70.43 | $70.43 | 6,772 |
| 2025-02-19 | $68.91 | $68.91 | $68.25 | $68.50 | $68.50 | 5,420 |
| 2025-02-18 | $68.56 | $68.72 | $68.14 | $68.70 | $68.70 | 10,857 |
| 2025-02-14 | $68.72 | $68.79 | $68.61 | $68.61 | $68.61 | 2,891 |
| 2025-02-13 | $68.95 | $69.03 | $68.93 | $69.01 | $69.01 | 3,236 |
| 2025-02-12 | $68.93 | $69.49 | $68.93 | $69.37 | $69.37 | 6,143 |
| 2025-02-11 | $65.85 | $65.99 | $65.62 | $65.62 | $65.62 | 10,566 |
| 2025-02-10 | $65.72 | $65.80 | $65.60 | $65.80 | $65.80 | 7,380 |
| 2025-02-07 | $66.02 | $66.14 | $65.63 | $65.65 | $65.65 | 5,747 |
| 2025-02-06 | $66.11 | $66.11 | $65.95 | $66.09 | $66.09 | 12,194 |
| 2025-02-05 | $65.23 | $65.42 | $65.13 | $65.36 | $65.36 | 4,113 |
| 2025-02-04 | $65.32 | $65.84 | $65.32 | $65.80 | $65.80 | 6,435 |
| 2025-02-03 | $65.00 | $66.03 | $64.80 | $65.12 | $65.12 | 5,224 |
| 2025-01-31 | $65.80 | $65.85 | $65.43 | $65.45 | $65.45 | 5,531 |
| 2025-01-30 | $65.70 | $65.70 | $65.27 | $65.68 | $65.68 | 3,288 |
| 2025-01-29 | $65.44 | $65.54 | $65.18 | $65.45 | $65.45 | 4,656 |
| 2025-01-28 | $65.17 | $65.17 | $64.95 | $65.12 | $65.12 | 7,099 |
| 2025-01-27 | $66.87 | $67.79 | $65.66 | $66.28 | $66.28 | 6,357 |
| 2025-01-24 | $65.53 | $65.53 | $62.71 | $64.37 | $64.37 | 9,364 |
| 2025-01-23 | $61.47 | $63.95 | $61.47 | $63.95 | $63.95 | 10,265 |
| 2025-01-22 | $64.88 | $66.03 | $63.80 | $63.96 | $63.96 | 14,437 |
| 2025-01-21 | $63.65 | $63.87 | $63.64 | $63.73 | $63.73 | 6,392 |
| 2025-01-17 | $63.29 | $63.36 | $63.10 | $63.36 | $63.36 | 5,431 |
| 2025-01-16 | $62.50 | $62.69 | $62.47 | $62.47 | $62.47 | 11,365 |
| 2025-01-15 | $63.51 | $63.51 | $63.30 | $63.30 | $63.30 | 7,286 |
| 2025-01-14 | $62.48 | $62.65 | $62.48 | $62.59 | $62.59 | 15,896 |
| 2025-01-13 | $63.92 | $65.18 | $62.69 | $62.69 | $62.69 | 12,223 |
| 2025-01-10 | $64.62 | $64.97 | $62.66 | $64.97 | $64.97 | 4,422 |
| 2025-01-08 | $63.25 | $63.36 | $63.18 | $63.36 | $63.36 | 7,231 |
| 2025-01-07 | $63.68 | $63.84 | $63.56 | $63.64 | $63.64 | 8,496 |
| 2025-01-06 | $64.54 | $64.57 | $62.81 | $64.08 | $64.08 | 8,493 |
| 2025-01-03 | $62.78 | $64.04 | $61.70 | $63.40 | $63.40 | 9,413 |
| 2025-01-02 | $64.02 | $64.02 | $62.31 | $63.00 | $63.00 | 2,795 |
| 2024-12-31 | $64.26 | $64.50 | $63.88 | $64.07 | $64.07 | 5,749 |
| 2024-12-30 | $65.16 | $65.94 | $64.31 | $65.94 | $65.94 | 5,091 |
| 2024-12-27 | $64.47 | $66.73 | $64.47 | $66.59 | $66.59 | 3,524 |
| 2024-12-26 | $66.17 | $67.07 | $65.06 | $65.06 | $65.06 | 5,066 |
| 2024-12-24 | $65.11 | $67.41 | $65.11 | $66.20 | $66.20 | 3,394 |
| 2024-12-23 | $66.34 | $66.34 | $63.95 | $65.11 | $65.11 | 10,956 |
| 2024-12-20 | $63.98 | $64.48 | $63.92 | $64.40 | $64.40 | 7,569 |
| 2024-12-19 | $64.70 | $64.83 | $64.51 | $64.62 | $64.62 | 8,820 |
| 2024-12-18 | $64.75 | $64.87 | $64.16 | $64.16 | $64.16 | 7,995 |
| 2024-12-17 | $65.70 | $65.70 | $64.37 | $64.55 | $64.55 | 4,961 |
| 2024-12-16 | $64.44 | $64.45 | $64.31 | $64.39 | $64.39 | 8,112 |
| 2024-12-13 | $64.44 | $64.55 | $64.42 | $64.55 | $64.55 | 4,372 |
| 2024-12-12 | $64.58 | $65.17 | $64.55 | $64.80 | $64.80 | 7,641 |
| 2024-12-11 | $64.90 | $65.13 | $64.89 | $64.94 | $64.94 | 5,101 |
| 2024-12-10 | $65.94 | $67.02 | $65.83 | $65.95 | $65.95 | 3,694 |
| 2024-12-09 | $65.59 | $66.05 | $65.38 | $65.38 | $65.38 | 11,035 |
| 2024-12-06 | $63.71 | $63.71 | $63.15 | $63.28 | $63.28 | 6,317 |
| 2024-12-05 | $62.68 | $62.88 | $62.65 | $62.83 | $62.83 | 5,515 |
| 2024-12-04 | $62.91 | $62.91 | $62.85 | $62.85 | $62.85 | 8,658 |
| 2024-12-03 | $62.59 | $62.83 | $62.56 | $62.63 | $62.63 | 10,690 |
| 2024-12-02 | $63.65 | $63.65 | $61.75 | $61.75 | $61.75 | 4,656 |
| 2024-11-29 | $61.87 | $62.24 | $61.78 | $62.01 | $62.01 | 2,815 |
| 2024-11-27 | $64.63 | $64.63 | $62.64 | $62.85 | $62.85 | 5,144 |
| 2024-11-26 | $63.50 | $64.16 | $62.38 | $62.40 | $62.40 | 7,515 |
| 2024-11-25 | $62.20 | $63.42 | $62.20 | $62.75 | $62.75 | 5,841 |
| 2024-11-22 | $65.20 | $66.91 | $65.20 | $66.53 | $66.53 | 4,533 |
| 2024-11-21 | $65.56 | $65.66 | $65.49 | $65.49 | $65.49 | 4,588 |
| 2024-11-20 | $65.25 | $66.92 | $65.25 | $66.22 | $66.22 | 4,027 |
| 2024-11-19 | $64.83 | $65.20 | $64.83 | $65.01 | $65.01 | 5,912 |
| 2024-11-18 | $66.66 | $67.88 | $65.70 | $65.76 | $65.76 | 14,479 |
| 2024-11-15 | $66.36 | $67.29 | $65.01 | $65.21 | $65.21 | 5,901 |
| 2024-11-14 | $64.70 | $64.75 | $64.39 | $64.40 | $64.40 | 8,653 |
| 2024-11-13 | $64.62 | $64.90 | $64.62 | $64.73 | $64.73 | 4,039 |
| 2024-11-12 | $64.85 | $64.87 | $64.33 | $64.36 | $64.36 | 5,169 |
| 2024-11-11 | $66.50 | $66.54 | $66.27 | $66.30 | $66.30 | 4,669 |
| 2024-11-08 | $67.48 | $67.48 | $66.30 | $66.30 | $66.30 | 4,406 |
| 2024-11-07 | $67.00 | $68.09 | $66.60 | $68.00 | $68.00 | 6,694 |
| 2024-11-06 | $67.29 | $67.29 | $66.80 | $66.80 | $66.80 | 4,121 |
| 2024-11-05 | $67.09 | $67.30 | $67.09 | $67.30 | $67.30 | 2,417 |
| 2024-11-04 | $67.28 | $67.28 | $66.97 | $67.26 | $67.26 | 3,318 |
| 2024-11-01 | $66.76 | $66.76 | $66.07 | $66.12 | $66.12 | 3,345 |
| 2024-10-31 | $64.86 | $65.49 | $64.20 | $65.49 | $65.49 | 2,667 |
| 2024-10-30 | $64.00 | $65.50 | $64.00 | $64.95 | $64.95 | 2,000 |
| 2024-10-29 | $67.70 | $68.20 | $65.72 | $65.93 | $65.93 | 2,312 |
| 2024-10-28 | $67.70 | $68.07 | $66.20 | $66.20 | $66.20 | 3,518 |
| 2024-10-25 | $67.20 | $67.20 | $65.67 | $67.03 | $67.03 | 3,033 |
| 2024-10-24 | $67.02 | $67.02 | $66.95 | $66.95 | $66.95 | 1,389 |
| 2024-10-23 | $68.94 | $68.94 | $66.31 | $66.31 | $66.31 | 6,134 |
| 2024-10-22 | $66.33 | $66.45 | $66.26 | $66.39 | $66.39 | 5,784 |
| 2024-10-21 | $65.52 | $65.70 | $65.22 | $65.26 | $65.26 | 5,949 |
| 2024-10-18 | $65.93 | $66.58 | $65.73 | $65.73 | $65.73 | 2,238 |
| 2024-10-17 | $66.58 | $66.58 | $64.66 | $64.99 | $64.99 | 5,972 |
| 2024-10-16 | $65.28 | $66.36 | $65.28 | $65.37 | $65.37 | 3,637 |
| 2024-10-15 | $65.00 | $66.10 | $64.05 | $64.05 | $64.05 | 2,871 |
| 2024-10-14 | $65.70 | $66.47 | $65.70 | $65.96 | $65.96 | 3,530 |
| 2024-10-11 | $65.48 | $66.05 | $65.48 | $66.04 | $66.04 | 3,701 |
| 2024-10-10 | $65.50 | $66.98 | $65.50 | $65.84 | $65.84 | 3,748 |
| 2024-10-09 | $65.54 | $65.83 | $64.44 | $65.83 | $65.83 | 5,049 |
| 2024-10-08 | $64.60 | $65.46 | $63.14 | $63.14 | $63.14 | 8,684 |
| 2024-10-07 | $66.00 | $66.59 | $66.00 | $66.57 | $66.57 | 4,555 |
| 2024-10-04 | $65.61 | $65.67 | $65.28 | $65.67 | $65.67 | 3,976 |
| 2024-10-03 | $64.83 | $65.15 | $64.45 | $65.02 | $65.02 | 4,906 |
| 2024-10-02 | $65.21 | $65.61 | $64.88 | $65.30 | $65.30 | 10,945 |
| 2024-10-01 | $63.78 | $64.31 | $63.49 | $63.96 | $63.96 | 8,611 |
| 2024-09-30 | $63.83 | $63.86 | $63.45 | $63.45 | $63.45 | 2,709 |
| 2024-09-27 | $64.68 | $64.81 | $64.56 | $64.81 | $64.81 | 2,866 |
| 2024-09-26 | $65.24 | $65.90 | $64.98 | $65.90 | $65.90 | 1,542 |
| 2024-09-25 | $63.51 | $63.90 | $63.20 | $63.89 | $63.89 | 2,537 |
| 2024-09-24 | $63.51 | $64.46 | $63.51 | $64.01 | $64.01 | 3,326 |
| 2024-09-23 | $62.47 | $62.57 | $62.47 | $62.56 | $62.56 | 1,314 |
| 2024-09-20 | $61.34 | $62.69 | $61.34 | $62.69 | $62.69 | 2,205 |
| 2024-09-19 | $61.46 | $62.94 | $60.23 | $60.23 | $60.23 | 2,964 |
| 2024-09-18 | $61.32 | $61.32 | $60.84 | $61.04 | $61.04 | 4,774 |
| 2024-09-17 | $61.27 | $61.43 | $60.95 | $61.07 | $61.07 | 3,242 |
| 2024-09-16 | $60.43 | $60.49 | $58.88 | $60.33 | $60.33 | 6,089 |
| 2024-09-13 | $61.34 | $61.34 | $60.59 | $60.90 | $59.46 | 6,031 |
| 2024-09-12 | $60.20 | $61.15 | $59.28 | $60.25 | $58.82 | 3,668 |
| 2024-09-11 | $61.26 | $62.31 | $57.87 | $60.61 | $59.18 | 8,596 |
| 2024-09-10 | $60.60 | $60.66 | $59.84 | $60.32 | $58.89 | 21,768 |
| 2024-09-09 | $63.80 | $63.80 | $59.43 | $59.43 | $58.02 | 2,718 |
| 2024-09-06 | $61.00 | $62.24 | $61.00 | $61.52 | $60.06 | 2,979 |
| 2024-09-05 | $62.51 | $62.51 | $62.12 | $62.21 | $60.74 | 8,077 |
| 2024-09-04 | $61.88 | $61.95 | $61.61 | $61.61 | $60.15 | 5,228 |
| 2024-09-03 | $61.50 | $61.50 | $61.07 | $61.07 | $59.62 | 2,995 |
| 2024-08-30 | $65.97 | $65.97 | $60.04 | $62.40 | $60.92 | 4,174 |
| 2024-08-29 | $61.92 | $63.06 | $61.46 | $61.77 | $60.31 | 3,352 |
| 2024-08-28 | $60.15 | $60.15 | $59.83 | $60.04 | $58.62 | 2,975 |
| 2024-08-27 | $60.33 | $60.41 | $60.30 | $60.30 | $58.87 | 3,047 |
| 2024-08-26 | $59.84 | $59.84 | $59.76 | $59.84 | $58.43 | 3,318 |
| 2024-08-23 | $60.25 | $60.40 | $60.25 | $60.40 | $58.97 | 1,982 |
| 2024-08-22 | $59.11 | $59.50 | $58.92 | $59.14 | $57.74 | 3,874 |
| 2024-08-21 | $60.31 | $60.58 | $60.23 | $60.35 | $58.92 | 4,105 |
| 2024-08-20 | $64.14 | $64.14 | $58.45 | $59.69 | $58.28 | 2,272 |
| 2024-08-19 | $60.28 | $63.20 | $58.02 | $60.00 | $58.58 | 4,054 |
| 2024-08-16 | $59.28 | $59.40 | $59.16 | $59.38 | $57.97 | 7,109 |
| 2024-08-15 | $58.59 | $58.70 | $58.39 | $58.61 | $57.22 | 7,927 |
| 2024-08-14 | $57.30 | $57.30 | $56.92 | $57.02 | $55.67 | 5,144 |
| 2024-08-13 | $59.35 | $59.35 | $57.08 | $57.33 | $55.97 | 9,456 |
| 2024-08-12 | $57.24 | $57.34 | $57.02 | $57.29 | $55.94 | 10,106 |
| 2024-08-09 | $58.06 | $59.28 | $56.91 | $57.11 | $57.11 | 10,578 |
| 2024-08-08 | $56.74 | $56.96 | $56.37 | $56.83 | $56.83 | 10,104 |
| 2024-08-07 | $56.48 | $58.69 | $55.85 | $56.20 | $56.20 | 14,953 |
| 2024-08-06 | $55.90 | $56.68 | $55.90 | $56.29 | $56.29 | 40,159 |
| 2024-08-05 | $55.74 | $58.14 | $55.74 | $55.90 | $55.90 | 11,357 |
| 2024-08-02 | $56.95 | $57.10 | $56.36 | $56.59 | $56.59 | 10,899 |
| 2024-08-01 | $57.47 | $57.51 | $56.85 | $56.85 | $56.85 | 8,392 |
| 2024-07-31 | $58.15 | $58.20 | $58.05 | $58.16 | $58.16 | 6,634 |
| 2024-07-30 | $60.00 | $60.50 | $59.55 | $59.55 | $59.55 | 5,733 |
| 2024-07-29 | $60.07 | $60.23 | $59.90 | $60.12 | $60.12 | 10,596 |
| 2024-07-26 | $59.55 | $59.87 | $59.46 | $59.78 | $59.78 | 5,831 |
| 2024-07-25 | $59.52 | $59.66 | $59.40 | $59.40 | $59.40 | 8,036 |
| 2024-07-24 | $59.87 | $59.98 | $59.35 | $59.45 | $59.45 | 5,561 |
| 2024-07-23 | $59.50 | $59.70 | $59.45 | $59.65 | $59.65 | 8,727 |
| 2024-07-22 | $61.40 | $61.40 | $59.27 | $59.41 | $59.41 | 12,362 |
| 2024-07-19 | $58.20 | $58.25 | $57.81 | $58.17 | $58.17 | 4,243 |
| 2024-07-18 | $58.73 | $58.75 | $58.10 | $58.39 | $58.39 | 7,998 |
| 2024-07-17 | $58.29 | $58.36 | $58.11 | $58.33 | $58.33 | 5,600 |
| 2024-07-16 | $57.85 | $58.74 | $57.85 | $58.59 | $58.59 | 8,339 |
| 2024-07-15 | $59.44 | $59.44 | $58.98 | $59.08 | $59.08 | 4,388 |
| 2024-07-12 | $60.05 | $60.14 | $59.64 | $59.64 | $59.64 | 5,002 |
| 2024-07-11 | $60.03 | $60.07 | $59.01 | $59.30 | $59.30 | 8,567 |
| 2024-07-10 | $59.07 | $59.07 | $58.28 | $58.55 | $58.55 | 5,913 |
| 2024-07-09 | $57.89 | $58.30 | $57.65 | $58.30 | $58.30 | 8,236 |
| 2024-07-08 | $57.57 | $57.73 | $57.41 | $57.73 | $57.73 | 10,640 |
| 2024-07-05 | $58.50 | $59.00 | $58.22 | $59.00 | $59.00 | 6,505 |
| 2024-07-03 | $59.70 | $60.10 | $59.60 | $60.06 | $60.06 | 11,201 |
| 2024-07-02 | $62.19 | $62.58 | $62.15 | $62.58 | $59.67 | 15,935 |
| 2024-07-01 | $59.59 | $61.97 | $59.59 | $61.97 | $56.47 | 14,646 |
| 2024-06-28 | $61.71 | $61.95 | $61.71 | $61.76 | $56.28 | 6,443 |
| 2024-06-27 | $61.39 | $61.41 | $61.15 | $61.24 | $61.24 | 4,260 |
| 2024-06-26 | $61.20 | $61.29 | $61.17 | $61.17 | $61.17 | 4,263 |
| 2024-06-25 | $61.57 | $61.72 | $61.51 | $61.61 | $61.61 | 6,800 |
| 2024-06-24 | $62.02 | $62.21 | $61.55 | $61.77 | $61.77 | 11,289 |
| 2024-06-21 | $61.83 | $62.01 | $61.53 | $62.01 | $62.01 | 6,725 |
| 2024-06-20 | $62.43 | $62.43 | $62.12 | $62.30 | $62.30 | 6,011 |
| 2024-06-18 | $62.50 | $63.35 | $62.41 | $62.74 | $62.74 | 7,839 |
| 2024-06-17 | $63.80 | $63.80 | $62.20 | $63.16 | $63.16 | 5,857 |
| 2024-06-14 | $62.00 | $62.15 | $62.00 | $62.15 | $62.15 | 12,893 |
| 2024-06-13 | $62.24 | $62.33 | $62.07 | $62.33 | $62.33 | 3,735 |
| 2024-06-12 | $62.78 | $62.96 | $62.55 | $62.55 | $62.55 | 4,870 |
| 2024-06-11 | $62.99 | $63.06 | $62.80 | $62.96 | $62.96 | 5,163 |
| 2024-06-10 | $63.37 | $63.53 | $62.70 | $63.53 | $63.53 | 1,515 |
| 2024-06-07 | $63.59 | $63.72 | $63.27 | $63.27 | $63.27 | 4,040 |
| 2024-06-06 | $63.43 | $63.74 | $63.43 | $63.71 | $63.71 | 2,507 |
| 2024-06-05 | $63.20 | $63.54 | $63.20 | $63.47 | $63.47 | 3,693 |
| 2024-06-04 | $63.90 | $63.90 | $63.63 | $63.79 | $63.79 | 3,757 |
| 2024-06-03 | $63.69 | $63.69 | $63.16 | $63.29 | $63.29 | 3,891 |
| 2024-05-31 | $62.63 | $62.86 | $62.29 | $62.86 | $62.86 | 9,251 |
| 2024-05-30 | $62.99 | $63.38 | $62.99 | $63.30 | $63.30 | 3,036 |
| 2024-05-29 | $63.60 | $63.68 | $63.49 | $63.56 | $63.56 | 3,068 |
| 2024-05-28 | $64.95 | $64.95 | $64.80 | $64.91 | $64.91 | 2,826 |
| 2024-05-24 | $64.21 | $64.48 | $64.06 | $64.23 | $64.23 | 2,990 |
| 2024-05-23 | $65.02 | $65.02 | $64.12 | $64.16 | $64.16 | 5,903 |
| 2024-05-22 | $65.50 | $65.52 | $65.00 | $65.01 | $65.01 | 19,437 |
| 2024-05-21 | $66.23 | $66.25 | $65.70 | $66.11 | $66.11 | 5,080 |
| 2024-05-20 | $66.31 | $66.31 | $66.05 | $66.18 | $66.18 | 2,934 |
| 2024-05-17 | $66.40 | $66.82 | $66.40 | $66.57 | $66.57 | 2,973 |
| 2024-05-16 | $66.46 | $66.75 | $66.11 | $66.71 | $66.71 | 6,504 |
| 2024-05-15 | $64.81 | $65.18 | $64.81 | $65.09 | $65.09 | 3,189 |
| 2024-05-14 | $64.94 | $65.49 | $64.56 | $64.56 | $64.56 | 2,159 |
| 2024-05-13 | $65.89 | $66.28 | $64.54 | $64.54 | $64.54 | 3,279 |
| 2024-05-10 | $64.43 | $64.52 | $64.23 | $64.23 | $64.23 | 4,396 |
| 2024-05-09 | $62.06 | $62.09 | $61.89 | $62.08 | $62.08 | 3,504 |
| 2024-05-08 | $61.52 | $61.94 | $61.52 | $61.94 | $61.94 | 4,279 |
| 2024-05-07 | $62.56 | $62.56 | $62.08 | $62.08 | $62.08 | 4,872 |
| 2024-05-06 | $62.20 | $62.49 | $62.19 | $62.32 | $62.32 | 2,761 |
| 2024-05-03 | $62.43 | $62.64 | $62.36 | $62.48 | $62.48 | 3,848 |
| 2024-05-02 | $62.42 | $63.53 | $62.42 | $63.53 | $63.53 | 5,017 |
| 2024-05-01 | $61.23 | $62.00 | $61.23 | $61.40 | $61.40 | 7,156 |
| 2024-04-30 | $62.13 | $62.32 | $61.40 | $61.57 | $61.57 | 7,835 |
| 2024-04-29 | $62.50 | $62.50 | $61.13 | $61.65 | $61.65 | 12,600 |
| 2024-04-26 | $60.91 | $60.91 | $60.60 | $60.81 | $60.81 | 7,020 |
| 2024-04-25 | $60.52 | $60.93 | $60.52 | $60.83 | $60.83 | 6,350 |
| 2024-04-24 | $59.80 | $60.59 | $59.77 | $59.83 | $59.83 | 7,131 |
| 2024-04-23 | $59.94 | $60.45 | $59.55 | $59.64 | $59.64 | 9,744 |
| 2024-04-22 | $59.20 | $59.85 | $59.00 | $59.50 | $59.50 | 25,750 |
| 2024-04-19 | $58.51 | $58.90 | $58.43 | $58.86 | $58.86 | 5,004 |
| 2024-04-18 | $58.89 | $59.50 | $58.44 | $58.44 | $58.44 | 10,160 |
| 2024-04-17 | $59.02 | $59.02 | $57.48 | $58.39 | $58.39 | 12,848 |
| 2024-04-16 | $57.44 | $57.69 | $57.41 | $57.53 | $57.53 | 22,741 |
| 2024-04-15 | $57.76 | $58.18 | $57.52 | $57.71 | $57.71 | 9,566 |
| 2024-04-12 | $59.12 | $59.12 | $57.51 | $57.51 | $57.51 | 10,813 |
| 2024-04-11 | $58.64 | $58.89 | $58.47 | $58.85 | $58.85 | 16,020 |
| 2024-04-10 | $58.85 | $58.85 | $58.59 | $58.61 | $58.61 | 10,871 |
| 2024-04-09 | $59.09 | $59.63 | $58.43 | $58.65 | $58.65 | 10,605 |
| 2024-04-08 | $58.00 | $59.03 | $57.88 | $57.96 | $57.96 | 14,721 |
| 2024-04-05 | $57.25 | $57.67 | $57.25 | $57.67 | $57.67 | 5,596 |
| 2024-04-04 | $58.70 | $58.70 | $57.82 | $58.50 | $58.50 | 7,911 |
| 2024-04-03 | $58.50 | $58.50 | $57.77 | $58.50 | $58.50 | 7,911 |
| 2024-04-02 | $58.52 | $58.76 | $58.52 | $58.74 | $58.74 | 15,484 |
| 2024-04-01 | $52.50 | $54.88 | $52.50 | $54.40 | $54.40 | 17,925 |
| 2024-03-28 | $53.73 | $55.09 | $52.98 | $54.16 | $54.16 | 15,185 |
| 2024-03-27 | $54.26 | $54.87 | $53.94 | $53.98 | $53.98 | 13,977 |
| 2024-03-26 | $54.57 | $55.15 | $54.07 | $54.63 | $54.63 | 25,427 |
| 2024-03-25 | $53.77 | $54.04 | $53.74 | $54.04 | $54.04 | 39,369 |
| 2024-03-22 | $53.71 | $53.98 | $53.71 | $53.92 | $53.92 | 39,636 |
| 2024-03-21 | $54.35 | $54.54 | $54.25 | $54.54 | $54.54 | 9,350 |
| 2024-03-20 | $53.72 | $53.86 | $53.13 | $53.86 | $53.86 | 6,033 |
| 2024-03-19 | $54.20 | $54.20 | $53.73 | $53.92 | $53.92 | 8,991 |
| 2024-03-18 | $54.38 | $54.38 | $54.04 | $54.18 | $54.18 | 8,811 |
| 2024-03-15 | $53.93 | $54.21 | $53.93 | $54.20 | $54.20 | 8,161 |
| 2024-03-14 | $54.49 | $54.49 | $54.25 | $54.34 | $54.34 | 9,192 |
| 2024-03-13 | $55.76 | $55.88 | $55.63 | $55.86 | $55.86 | 31,682 |
| 2024-03-12 | $55.32 | $55.51 | $55.27 | $55.51 | $55.51 | 11,572 |
| 2024-03-11 | $54.93 | $55.18 | $54.93 | $55.01 | $55.01 | 9,813 |
| 2024-03-08 | $53.84 | $54.51 | $53.84 | $54.20 | $54.20 | 18,102 |
| 2024-03-07 | $54.30 | $54.36 | $53.90 | $54.34 | $54.34 | 12,832 |
| 2024-03-06 | $53.52 | $53.92 | $53.46 | $53.72 | $53.72 | 11,007 |
| 2024-03-05 | $52.70 | $52.83 | $52.55 | $52.55 | $52.55 | 9,253 |
| 2024-03-04 | $53.68 | $53.84 | $53.40 | $53.40 | $53.40 | 10,267 |
| 2024-03-01 | $52.30 | $52.31 | $52.21 | $52.21 | $52.21 | 9,472 |
| 2024-02-29 | $52.67 | $52.75 | $52.52 | $52.61 | $52.61 | 15,377 |
| 2024-02-28 | $52.99 | $52.99 | $52.74 | $52.91 | $52.91 | 6,261 |
| 2024-02-27 | $52.58 | $52.89 | $52.32 | $52.67 | $52.67 | 12,566 |
| 2024-02-26 | $54.01 | $54.01 | $52.50 | $52.62 | $52.62 | 19,283 |
| 2024-02-23 | $52.73 | $52.73 | $52.16 | $52.57 | $52.57 | 10,201 |
| 2024-02-22 | $51.59 | $51.76 | $51.47 | $51.62 | $51.62 | 12,065 |
| 2024-02-21 | $50.70 | $50.75 | $50.38 | $50.63 | $50.63 | 36,739 |
| 2024-02-20 | $49.68 | $49.74 | $49.44 | $49.55 | $49.55 | 27,803 |
| 2024-02-16 | $49.99 | $50.21 | $49.99 | $50.15 | $50.15 | 13,914 |
| 2024-02-15 | $49.74 | $49.74 | $49.48 | $49.67 | $49.67 | 22,003 |
| 2024-02-14 | $49.00 | $49.12 | $48.67 | $48.81 | $48.81 | 35,235 |
| 2024-02-13 | $48.10 | $48.10 | $47.39 | $47.41 | $47.41 | 22,041 |
| 2024-02-12 | $48.25 | $48.64 | $48.25 | $48.42 | $48.42 | 25,948 |
| 2024-02-09 | $47.58 | $47.85 | $47.27 | $47.60 | $47.60 | 20,786 |
| 2024-02-08 | $47.83 | $47.84 | $47.66 | $47.70 | $47.70 | 25,234 |
| 2024-02-07 | $47.82 | $47.96 | $47.65 | $47.65 | $47.65 | 20,276 |
| 2024-02-06 | $47.90 | $48.25 | $47.90 | $48.11 | $48.11 | 36,875 |
| 2024-02-05 | $46.55 | $47.00 | $46.55 | $46.81 | $46.81 | 46,183 |
| 2024-02-02 | $46.96 | $47.11 | $46.87 | $46.99 | $46.99 | 14,557 |
| 2024-02-01 | $47.46 | $47.56 | $47.40 | $47.46 | $47.46 | 21,817 |
| 2024-01-31 | $48.03 | $48.28 | $47.77 | $47.81 | $47.81 | 32,089 |
| 2024-01-30 | $48.50 | $48.64 | $48.49 | $48.55 | $48.55 | 15,102 |
| 2024-01-29 | $48.85 | $49.01 | $48.71 | $48.88 | $48.88 | 17,681 |
| 2024-01-26 | $49.44 | $49.46 | $49.26 | $49.46 | $49.46 | 12,949 |
| 2024-01-25 | $49.20 | $49.20 | $48.74 | $48.96 | $48.96 | 23,459 |
| 2024-01-24 | $49.14 | $49.36 | $48.95 | $48.95 | $48.95 | 34,173 |
| 2024-01-23 | $47.46 | $47.68 | $47.35 | $47.44 | $47.44 | 35,711 |
| 2024-01-22 | $46.28 | $46.56 | $46.28 | $46.49 | $46.49 | 47,553 |
| 2024-01-19 | $47.08 | $47.85 | $47.06 | $47.85 | $47.85 | 33,546 |
| 2024-01-18 | $47.67 | $47.67 | $47.53 | $47.57 | $47.57 | 94,824 |
| 2024-01-17 | $46.80 | $47.04 | $46.73 | $46.89 | $46.89 | 43,124 |
| 2024-01-16 | $48.15 | $48.15 | $47.68 | $47.68 | $47.68 | 27,698 |
| 2024-01-12 | $49.33 | $49.40 | $49.22 | $49.25 | $49.25 | 22,226 |
| 2024-01-11 | $50.52 | $50.53 | $50.26 | $50.46 | $50.46 | 43,603 |
| 2024-01-10 | $50.42 | $50.45 | $50.17 | $50.31 | $50.31 | 21,993 |
| 2024-01-09 | $51.20 | $51.20 | $50.99 | $51.07 | $51.07 | 25,225 |
| 2024-01-08 | $51.64 | $51.98 | $51.59 | $51.88 | $51.88 | 19,738 |
| 2024-01-05 | $52.25 | $52.47 | $52.10 | $52.16 | $52.16 | 16,251 |
| 2024-01-04 | $52.18 | $52.26 | $51.89 | $51.90 | $51.90 | 17,122 |
| 2024-01-03 | $52.71 | $52.96 | $52.69 | $52.78 | $52.78 | 16,702 |
| 2024-01-02 | $52.26 | $53.09 | $52.26 | $53.01 | $53.01 | 4,604 |
| 2023-12-29 | $54.34 | $54.34 | $54.14 | $54.26 | $54.26 | 5,065 |
| 2023-12-28 | $53.95 | $54.01 | $53.77 | $53.92 | $53.92 | 8,521 |
| 2023-12-27 | $53.08 | $53.22 | $53.05 | $53.20 | $53.20 | 8,246 |
| 2023-12-26 | $53.09 | $53.19 | $52.69 | $53.00 | $53.00 | 10,665 |
| 2023-12-22 | $52.83 | $52.96 | $52.70 | $52.91 | $52.91 | 10,479 |
| 2023-12-21 | $52.28 | $52.66 | $52.19 | $52.60 | $52.60 | 24,752 |
| 2023-12-20 | $51.54 | $51.80 | $51.19 | $51.31 | $51.31 | 25,030 |
| 2023-12-19 | $52.25 | $52.51 | $52.23 | $52.43 | $52.43 | 16,944 |
| 2023-12-18 | $52.70 | $52.75 | $52.56 | $52.70 | $52.70 | 62,222 |
| 2023-12-15 | $53.43 | $53.52 | $53.09 | $53.12 | $53.12 | 27,294 |
| 2023-12-14 | $52.58 | $52.97 | $52.58 | $52.84 | $52.84 | 20,828 |
| 2023-12-13 | $51.81 | $52.13 | $51.46 | $52.01 | $52.01 | 21,844 |
| 2023-12-12 | $51.85 | $52.07 | $51.57 | $51.86 | $51.86 | 31,023 |
| 2023-12-11 | $52.06 | $52.35 | $52.05 | $52.10 | $52.10 | 33,483 |
| 2023-12-08 | $52.53 | $52.53 | $52.14 | $52.27 | $52.27 | 11,943 |
| 2023-12-07 | $52.47 | $52.84 | $52.30 | $52.71 | $52.71 | 29,084 |
| 2023-12-06 | $52.97 | $52.97 | $52.46 | $52.46 | $52.46 | 20,148 |
| 2023-12-05 | $52.18 | $52.37 | $52.05 | $52.22 | $52.22 | 20,042 |
| 2023-12-04 | $53.26 | $53.38 | $53.04 | $53.30 | $53.30 | 62,252 |
| 2023-12-01 | $52.77 | $53.15 | $52.59 | $53.15 | $53.15 | 19,688 |
| 2023-11-30 | $53.27 | $53.45 | $53.18 | $53.44 | $53.44 | 10,683 |
| 2023-11-29 | $53.97 | $53.97 | $53.74 | $53.82 | $53.82 | 6,519 |
| 2023-11-28 | $54.67 | $54.77 | $54.57 | $54.77 | $54.77 | 8,897 |
| 2023-11-27 | $56.46 | $56.46 | $54.75 | $54.83 | $54.83 | 5,964 |
| 2023-11-24 | $56.02 | $56.32 | $55.45 | $56.32 | $56.32 | 1,272 |
| 2023-11-22 | $55.34 | $55.57 | $55.32 | $55.32 | $55.32 | 5,517 |
| 2023-11-21 | $54.82 | $55.13 | $54.82 | $54.94 | $54.94 | 9,668 |
| 2023-11-20 | $55.55 | $55.61 | $55.45 | $55.51 | $55.51 | 8,938 |
| 2023-11-17 | $54.55 | $54.85 | $54.55 | $54.85 | $54.85 | 8,776 |
| 2023-11-16 | $55.13 | $55.36 | $55.13 | $55.23 | $55.23 | 7,035 |
| 2023-11-15 | $55.44 | $55.72 | $55.15 | $55.46 | $55.46 | 6,996 |
| 2023-11-14 | $54.17 | $54.66 | $54.17 | $54.66 | $54.66 | 22,260 |
| 2023-11-13 | $53.23 | $53.61 | $53.23 | $53.53 | $53.53 | 55,131 |
| 2023-11-10 | $52.46 | $52.62 | $52.33 | $52.62 | $52.62 | 15,005 |
| 2023-11-09 | $53.56 | $53.60 | $53.01 | $53.01 | $53.01 | 21,063 |
| 2023-11-08 | $51.79 | $53.35 | $51.79 | $53.21 | $53.21 | 17,225 |
| 2023-11-07 | $53.87 | $54.24 | $53.87 | $54.13 | $54.13 | 11,220 |
| 2023-11-06 | $55.67 | $55.67 | $55.08 | $55.29 | $55.29 | 16,454 |
| 2023-11-03 | $54.70 | $55.21 | $54.70 | $54.92 | $54.92 | 12,129 |
| 2023-11-02 | $52.65 | $54.07 | $52.65 | $53.90 | $53.90 | 23,725 |
| 2023-11-01 | $52.74 | $53.41 | $52.74 | $53.08 | $53.08 | 17,135 |
| 2023-10-31 | $52.88 | $52.98 | $52.58 | $52.85 | $52.85 | 38,509 |
| 2023-10-30 | $53.12 | $53.24 | $51.83 | $52.43 | $52.43 | 17,903 |
| 2023-10-27 | $53.39 | $53.39 | $52.95 | $52.97 | $52.97 | 17,128 |
| 2023-10-26 | $52.48 | $52.64 | $52.42 | $52.57 | $52.57 | 18,681 |
| 2023-10-25 | $52.65 | $52.65 | $52.49 | $52.64 | $52.64 | 15,448 |
| 2023-10-24 | $53.04 | $53.18 | $52.93 | $52.95 | $52.95 | 70,389 |
| 2023-10-23 | $52.55 | $52.78 | $52.35 | $52.58 | $52.58 | 23,331 |
| 2023-10-20 | $53.14 | $53.14 | $52.79 | $52.83 | $52.83 | 23,726 |
| 2023-10-19 | $53.28 | $53.28 | $53.02 | $53.04 | $53.04 | 20,852 |
| 2023-10-18 | $54.12 | $54.12 | $53.76 | $53.76 | $53.76 | 12,707 |
| 2023-10-17 | $54.25 | $54.25 | $54.05 | $54.13 | $54.13 | 54,853 |
| 2023-10-16 | $53.70 | $54.60 | $53.70 | $54.40 | $54.40 | 23,465 |
| 2023-10-13 | $52.71 | $54.78 | $52.71 | $53.98 | $53.98 | 14,670 |
| 2023-10-12 | $56.23 | $56.66 | $55.00 | $55.00 | $55.00 | 22,810 |
| 2023-10-11 | $55.47 | $55.73 | $55.40 | $55.51 | $55.51 | 17,695 |
| 2023-10-10 | $55.34 | $55.83 | $55.34 | $55.61 | $55.61 | 33,580 |
| 2023-10-09 | $54.76 | $54.76 | $54.39 | $54.50 | $54.50 | 22,168 |
| 2023-10-06 | $54.65 | $55.36 | $54.65 | $55.05 | $55.05 | 24,152 |
| 2023-10-05 | $53.51 | $53.88 | $53.44 | $53.62 | $53.62 | 14,875 |
| 2023-10-04 | $53.68 | $53.68 | $53.28 | $53.30 | $53.30 | 19,797 |
| 2023-10-03 | $53.80 | $53.84 | $53.60 | $53.62 | $53.62 | 20,180 |
| 2023-10-02 | $54.77 | $54.77 | $54.15 | $54.22 | $54.22 | 12,442 |
| 2023-09-29 | $56.71 | $56.71 | $54.56 | $54.58 | $54.58 | 19,801 |
| 2023-09-28 | $54.03 | $54.34 | $53.94 | $54.25 | $54.25 | 46,239 |
| 2023-09-27 | $54.46 | $54.46 | $53.75 | $54.14 | $54.14 | 29,954 |
| 2023-09-26 | $53.98 | $54.04 | $53.48 | $53.76 | $53.76 | 22,663 |
| 2023-09-25 | $54.48 | $54.64 | $54.44 | $54.64 | $54.64 | 16,812 |
| 2023-09-22 | $54.97 | $55.11 | $54.87 | $55.02 | $55.02 | 17,594 |
| 2023-09-21 | $54.04 | $54.09 | $53.92 | $54.01 | $54.01 | 21,601 |
| 2023-09-20 | $54.80 | $55.10 | $54.58 | $54.62 | $54.62 | 28,013 |
| 2023-09-19 | $55.87 | $56.25 | $55.77 | $56.25 | $56.25 | 27,302 |
| 2023-09-18 | $55.89 | $55.96 | $55.57 | $55.86 | $55.86 | 20,516 |
| 2023-09-15 | $55.93 | $55.93 | $55.67 | $55.85 | $55.85 | 25,565 |
| 2023-09-14 | $55.78 | $56.30 | $55.78 | $56.30 | $56.30 | 21,501 |
| 2023-09-13 | $56.74 | $57.16 | $56.70 | $56.76 | $55.44 | 14,887 |
| 2023-09-12 | $56.41 | $56.99 | $56.41 | $56.94 | $55.61 | 41,872 |
| 2023-09-11 | $56.50 | $56.58 | $56.40 | $56.40 | $55.09 | 29,178 |
| 2023-09-08 | $57.07 | $57.31 | $56.97 | $57.23 | $55.90 | 19,744 |
| 2023-09-07 | $56.67 | $56.90 | $56.62 | $56.78 | $55.46 | 30,258 |
| 2023-09-06 | $56.69 | $57.02 | $56.67 | $56.68 | $55.36 | 22,519 |
| 2023-09-05 | $56.48 | $56.77 | $56.39 | $56.75 | $55.43 | 26,093 |
| 2023-09-01 | $56.05 | $56.28 | $55.81 | $55.96 | $54.66 | 15,374 |
| 2023-08-31 | $55.53 | $55.63 | $55.28 | $55.45 | $54.16 | 19,281 |
| 2023-08-30 | $55.70 | $55.80 | $55.29 | $55.50 | $54.21 | 10,458 |
| 2023-08-29 | $55.21 | $55.87 | $55.21 | $55.55 | $55.55 | 26,815 |
| 2023-08-28 | $54.41 | $54.63 | $54.36 | $54.54 | $54.54 | 33,723 |
| 2023-08-25 | $53.85 | $54.06 | $53.58 | $53.92 | $53.92 | 19,049 |
| 2023-08-24 | $54.27 | $54.51 | $53.56 | $53.56 | $53.56 | 32,679 |
| 2023-08-23 | $53.92 | $54.42 | $53.86 | $54.22 | $54.22 | 34,078 |
| 2023-08-22 | $53.47 | $53.69 | $53.29 | $53.57 | $53.57 | 52,615 |
| 2023-08-21 | $53.42 | $53.54 | $53.23 | $53.51 | $53.51 | 33,062 |
| 2023-08-18 | $54.95 | $55.14 | $54.76 | $55.02 | $55.02 | 20,738 |
| 2023-08-17 | $55.04 | $55.39 | $54.87 | $54.93 | $54.93 | 73,463 |
| 2023-08-16 | $55.72 | $55.75 | $55.53 | $55.53 | $55.53 | 43,690 |
| 2023-08-15 | $56.47 | $56.47 | $56.28 | $56.35 | $56.35 | 41,045 |
| 2023-08-14 | $56.68 | $56.93 | $56.54 | $56.93 | $56.93 | 17,084 |
| 2023-08-11 | $57.47 | $58.20 | $57.47 | $57.77 | $57.77 | 23,749 |
| 2023-08-10 | $58.16 | $58.23 | $57.86 | $57.86 | $57.86 | 17,886 |
| 2023-08-09 | $57.50 | $57.99 | $57.29 | $57.55 | $57.55 | 19,915 |
| 2023-08-08 | $58.24 | $58.24 | $57.51 | $57.64 | $57.64 | 30,471 |
| 2023-08-07 | $58.39 | $58.50 | $58.34 | $58.40 | $58.40 | 21,094 |
| 2023-08-04 | $58.27 | $58.35 | $58.07 | $58.07 | $58.07 | 11,472 |
| 2023-08-03 | $58.99 | $59.11 | $58.94 | $58.96 | $58.96 | 17,786 |
| 2023-08-02 | $59.34 | $59.34 | $59.01 | $59.07 | $59.07 | 11,336 |
| 2023-08-01 | $60.51 | $60.51 | $59.87 | $60.19 | $60.19 | 4,139 |
| 2023-07-31 | $60.82 | $60.91 | $60.68 | $60.87 | $60.87 | 5,499 |
| 2023-07-28 | $61.17 | $61.17 | $61.05 | $61.17 | $61.17 | 10,421 |
| 2023-07-27 | $60.45 | $60.55 | $60.15 | $60.15 | $60.15 | 11,757 |
| 2023-07-26 | $60.24 | $60.33 | $60.20 | $60.32 | $60.32 | 6,336 |
| 2023-07-25 | $59.58 | $59.73 | $59.53 | $59.58 | $59.58 | 19,344 |
| 2023-07-24 | $58.23 | $59.07 | $58.23 | $59.07 | $59.07 | 18,224 |
| 2023-07-21 | $59.45 | $59.45 | $59.25 | $59.33 | $59.33 | 10,984 |
| 2023-07-20 | $58.73 | $58.88 | $58.73 | $58.77 | $58.77 | 9,342 |
| 2023-07-19 | $58.08 | $58.08 | $57.86 | $58.00 | $58.00 | 9,183 |
| 2023-07-18 | $58.17 | $58.59 | $58.06 | $58.19 | $58.19 | 11,554 |
| 2023-07-17 | $58.76 | $59.44 | $58.76 | $59.44 | $59.44 | 9,249 |
| 2023-07-14 | $59.40 | $59.59 | $59.17 | $59.49 | $59.49 | 4,777 |
| 2023-07-13 | $58.61 | $58.67 | $58.48 | $58.55 | $58.55 | 14,133 |
| 2023-07-12 | $57.81 | $57.93 | $57.67 | $57.93 | $57.93 | 7,148 |
| 2023-07-11 | $57.38 | $57.38 | $57.00 | $57.20 | $57.20 | 34,571 |
| 2023-07-10 | $57.40 | $57.58 | $57.28 | $57.33 | $57.33 | 24,366 |
| 2023-07-07 | $57.26 | $57.76 | $57.08 | $57.73 | $57.73 | 51,437 |
| 2023-07-06 | $56.78 | $56.89 | $56.63 | $56.66 | $56.66 | 33,309 |
| 2023-07-05 | $58.36 | $58.36 | $57.86 | $57.99 | $57.99 | 55,256 |
| 2023-07-03 | $58.47 | $59.21 | $58.47 | $58.63 | $58.63 | 15,525 |
| 2023-06-30 | $57.90 | $59.82 | $57.90 | $59.03 | $59.03 | 14,323 |
| 2023-06-29 | $60.92 | $60.98 | $60.87 | $60.88 | $58.58 | 5,839 |
| 2023-06-28 | $61.47 | $61.71 | $61.33 | $61.63 | $59.30 | 8,310 |
| 2023-06-27 | $61.48 | $61.58 | $61.39 | $61.58 | $59.25 | 16,445 |
| 2023-06-26 | $61.28 | $61.28 | $61.11 | $61.12 | $58.81 | 17,691 |
| 2023-06-23 | $60.97 | $61.38 | $60.97 | $61.14 | $58.83 | 42,089 |
| 2023-06-22 | $61.79 | $61.92 | $61.75 | $61.92 | $59.58 | 9,594 |
| 2023-06-21 | $61.78 | $62.08 | $61.78 | $62.04 | $59.70 | 5,188 |
| 2023-06-20 | $62.01 | $62.10 | $61.92 | $61.92 | $59.58 | 26,184 |
| 2023-06-16 | $62.18 | $62.20 | $61.98 | $61.98 | $59.64 | 12,890 |
| 2023-06-15 | $61.85 | $62.06 | $61.81 | $61.90 | $59.56 | 14,077 |
| 2023-06-14 | $61.87 | $62.03 | $61.57 | $61.92 | $59.58 | 5,860 |
| 2023-06-13 | $62.36 | $62.50 | $62.22 | $62.32 | $59.96 | 9,147 |
| 2023-06-12 | $62.18 | $62.20 | $61.96 | $61.96 | $59.62 | 11,510 |
| 2023-06-09 | $61.28 | $63.55 | $61.28 | $62.44 | $60.08 | 5,926 |
| 2023-06-08 | $61.95 | $62.21 | $61.86 | $62.20 | $59.85 | 10,331 |
| 2023-06-07 | $61.61 | $61.67 | $61.41 | $61.54 | $59.21 | 7,555 |
| 2023-06-06 | $61.50 | $61.91 | $61.20 | $61.91 | $59.57 | 16,690 |
| 2023-06-05 | $61.17 | $61.35 | $61.09 | $61.27 | $58.95 | 17,224 |
| 2023-06-02 | $60.95 | $61.13 | $60.80 | $61.03 | $61.03 | 10,967 |
| 2023-06-01 | $59.14 | $59.56 | $58.67 | $59.53 | $59.53 | 52,337 |
| 2023-05-31 | $59.10 | $59.53 | $59.10 | $59.40 | $59.40 | 31,846 |
| 2023-05-30 | $59.98 | $60.37 | $59.98 | $60.04 | $60.04 | 22,363 |
| 2023-05-26 | $60.25 | $60.91 | $60.25 | $60.91 | $60.91 | 16,058 |
| 2023-05-25 | $60.13 | $60.49 | $60.12 | $60.30 | $60.30 | 25,133 |
| 2023-05-24 | $61.05 | $61.05 | $60.71 | $60.86 | $60.86 | 9,163 |
| 2023-05-23 | $61.53 | $61.59 | $61.29 | $61.32 | $61.32 | 15,753 |
| 2023-05-22 | $62.03 | $62.18 | $61.92 | $62.10 | $62.10 | 14,816 |
| 2023-05-19 | $62.30 | $62.30 | $62.02 | $62.18 | $62.18 | 9,610 |
| 2023-05-18 | $61.33 | $61.44 | $61.25 | $61.34 | $61.34 | 10,439 |
| 2023-05-17 | $61.51 | $61.75 | $61.48 | $61.54 | $61.54 | 11,026 |
| 2023-05-16 | $61.90 | $62.10 | $61.86 | $62.01 | $62.01 | 15,360 |
| 2023-05-15 | $62.83 | $63.21 | $62.83 | $63.15 | $63.15 | 14,715 |
| 2023-05-12 | $62.39 | $62.57 | $62.20 | $62.28 | $62.28 | 6,598 |
| 2023-05-11 | $62.72 | $62.87 | $62.44 | $62.87 | $62.87 | 12,456 |
| 2023-05-10 | $63.29 | $63.40 | $63.21 | $63.26 | $63.26 | 7,411 |
| 2023-05-09 | $63.61 | $63.61 | $63.24 | $63.30 | $63.30 | 7,659 |
| 2023-05-08 | $63.44 | $63.46 | $63.20 | $63.23 | $63.23 | 5,886 |
| 2023-05-05 | $62.78 | $62.83 | $62.42 | $62.83 | $62.83 | 8,109 |
| 2023-05-04 | $62.06 | $62.06 | $61.67 | $61.98 | $61.98 | 24,910 |
| 2023-05-03 | $61.21 | $61.58 | $61.21 | $61.37 | $61.37 | 14,687 |
| 2023-05-02 | $61.26 | $61.26 | $60.95 | $60.97 | $60.97 | 12,958 |
| 2023-05-01 | $62.51 | $63.08 | $62.51 | $62.57 | $62.57 | 12,268 |
| 2023-04-28 | $62.54 | $63.00 | $62.54 | $63.00 | $63.00 | 7,833 |
| 2023-04-27 | $62.36 | $62.93 | $62.36 | $62.70 | $62.70 | 12,947 |
| 2023-04-26 | $62.64 | $62.66 | $62.40 | $62.40 | $62.40 | 11,669 |
| 2023-04-25 | $62.21 | $62.53 | $62.07 | $62.08 | $62.08 | 14,760 |
| 2023-04-24 | $63.00 | $63.21 | $62.93 | $62.97 | $62.97 | 7,962 |
| 2023-04-21 | $63.96 | $64.27 | $63.95 | $64.14 | $64.14 | 8,359 |
| 2023-04-20 | $63.80 | $64.24 | $63.80 | $63.99 | $63.99 | 6,523 |
| 2023-04-19 | $64.26 | $64.53 | $64.25 | $64.26 | $64.26 | 4,580 |
| 2023-04-18 | $64.41 | $64.81 | $64.39 | $64.55 | $64.55 | 5,181 |
| 2023-04-17 | $64.52 | $64.52 | $64.07 | $64.20 | $64.20 | 8,544 |
| 2023-04-14 | $63.37 | $63.37 | $62.99 | $63.31 | $63.31 | 8,301 |
| 2023-04-13 | $63.06 | $63.31 | $63.03 | $63.18 | $63.18 | 11,175 |
| 2023-04-12 | $62.98 | $62.98 | $62.60 | $62.76 | $62.76 | 6,635 |
| 2023-04-11 | $63.29 | $63.41 | $63.05 | $63.05 | $63.05 | 17,524 |
| 2023-04-10 | $62.47 | $63.09 | $62.47 | $62.98 | $62.98 | 10,117 |
| 2023-04-06 | $62.43 | $63.03 | $62.43 | $62.78 | $62.78 | 6,925 |
| 2023-04-05 | $62.36 | $62.61 | $62.28 | $62.44 | $62.44 | 11,784 |
| 2023-04-04 | $63.09 | $63.09 | $62.59 | $62.59 | $62.59 | 25,251 |
| 2023-04-03 | $62.56 | $62.57 | $62.33 | $62.56 | $62.56 | 13,381 |
| 2023-03-31 | $62.25 | $62.38 | $62.08 | $62.19 | $62.19 | 7,126 |
| 2023-03-30 | $65.57 | $65.78 | $64.69 | $64.69 | $64.69 | 10,929 |
| 2023-03-29 | $64.52 | $64.60 | $64.27 | $64.27 | $64.27 | 6,480 |
| 2023-03-28 | $63.92 | $63.92 | $63.07 | $63.36 | $63.36 | 27,002 |
| 2023-03-27 | $63.49 | $63.61 | $63.08 | $63.60 | $63.60 | 18,240 |
| 2023-03-24 | $63.78 | $63.99 | $63.24 | $63.99 | $63.99 | 12,771 |
| 2023-03-23 | $65.18 | $65.18 | $64.40 | $64.81 | $64.81 | 8,426 |
| 2023-03-22 | $64.53 | $65.02 | $64.53 | $64.85 | $64.85 | 13,485 |
| 2023-03-21 | $63.50 | $63.80 | $63.50 | $63.80 | $63.80 | 7,771 |
| 2023-03-20 | $63.09 | $63.84 | $63.09 | $63.83 | $63.83 | 12,123 |
| 2023-03-17 | $64.10 | $64.10 | $63.50 | $63.92 | $63.92 | 11,617 |
| 2023-03-16 | $63.00 | $63.76 | $62.94 | $63.58 | $63.58 | 14,855 |
| 2023-03-15 | $65.08 | $65.14 | $64.42 | $65.14 | $65.14 | 16,405 |
| 2023-03-14 | $66.53 | $66.91 | $66.52 | $66.75 | $66.75 | 13,405 |
| 2023-03-13 | $67.58 | $67.83 | $67.29 | $67.51 | $67.51 | 12,867 |
| 2023-03-10 | $69.09 | $69.27 | $68.76 | $69.01 | $69.01 | 8,124 |
| 2023-03-09 | $69.90 | $69.90 | $69.54 | $69.58 | $69.58 | 5,177 |
| 2023-03-08 | $69.21 | $69.24 | $69.10 | $69.16 | $69.16 | 3,097 |
| 2023-03-07 | $69.68 | $69.68 | $69.10 | $69.10 | $69.10 | 5,233 |
| 2023-03-06 | $69.30 | $69.81 | $69.30 | $69.67 | $69.67 | 4,477 |
| 2023-03-03 | $69.00 | $69.34 | $69.00 | $69.30 | $69.30 | 3,686 |
| 2023-03-02 | $68.79 | $69.10 | $68.79 | $69.00 | $69.00 | 6,848 |
| 2023-03-01 | $68.64 | $68.64 | $68.20 | $68.20 | $68.20 | 10,162 |
| 2023-02-28 | $67.60 | $67.90 | $67.60 | $67.83 | $67.83 | 8,706 |
| 2023-02-27 | $67.94 | $68.12 | $67.82 | $67.82 | $67.82 | 4,943 |
| 2023-02-24 | $67.63 | $67.63 | $67.15 | $67.40 | $67.40 | 4,964 |
| 2023-02-23 | $68.20 | $68.24 | $67.83 | $67.83 | $67.83 | 8,228 |
| 2023-02-22 | $69.68 | $69.75 | $69.60 | $69.60 | $69.60 | 7,386 |
| 2023-02-21 | $68.31 | $68.49 | $68.20 | $68.26 | $68.26 | 4,001 |
| 2023-02-17 | $66.48 | $66.89 | $66.48 | $66.53 | $66.53 | 3,916 |
| 2023-02-16 | $66.49 | $66.73 | $66.49 | $66.53 | $66.53 | 3,410 |
| 2023-02-15 | $66.30 | $66.52 | $66.30 | $66.52 | $66.52 | 2,629 |
| 2023-02-14 | $67.44 | $67.45 | $67.27 | $67.45 | $67.45 | 4,070 |
| 2023-02-13 | $66.10 | $66.46 | $66.10 | $66.29 | $66.29 | 6,691 |
| 2023-02-10 | $66.76 | $66.81 | $66.60 | $66.60 | $66.60 | 5,961 |
| 2023-02-09 | $67.04 | $67.07 | $66.72 | $66.82 | $66.82 | 10,199 |
| 2023-02-08 | $66.79 | $66.84 | $66.50 | $66.50 | $66.50 | 5,027 |
| 2023-02-07 | $66.78 | $66.85 | $66.60 | $66.85 | $66.85 | 8,576 |
| 2023-02-06 | $66.16 | $66.49 | $66.13 | $66.43 | $66.43 | 11,454 |
| 2023-02-03 | $66.61 | $66.64 | $66.45 | $66.49 | $66.49 | 6,890 |
| 2023-02-02 | $66.95 | $67.07 | $66.90 | $66.97 | $66.97 | 2,153 |
| 2023-02-01 | $68.82 | $69.16 | $68.62 | $69.11 | $69.11 | 3,698 |
| 2023-01-31 | $69.96 | $69.96 | $69.39 | $69.77 | $69.77 | 4,526 |
| 2023-01-30 | $70.97 | $70.97 | $70.83 | $70.84 | $70.84 | 2,216 |
| 2023-01-27 | $70.38 | $70.63 | $70.38 | $70.63 | $70.63 | 1,635 |
| 2023-01-26 | $70.20 | $70.74 | $70.19 | $70.55 | $70.55 | 1,983 |
| 2023-01-25 | $69.95 | $70.19 | $69.82 | $70.14 | $70.14 | 12,790 |
| 2023-01-24 | $69.96 | $70.62 | $69.96 | $70.15 | $70.15 | 3,998 |
| 2023-01-23 | $70.17 | $70.35 | $69.97 | $69.99 | $69.99 | 9,772 |
| 2023-01-20 | $69.36 | $69.69 | $69.29 | $69.64 | $69.64 | 3,426 |
| 2023-01-19 | $68.56 | $69.01 | $68.56 | $68.79 | $68.79 | 2,349 |
| 2023-01-18 | $69.00 | $69.00 | $68.35 | $68.36 | $68.36 | 4,036 |
| 2023-01-17 | $69.44 | $69.44 | $69.10 | $69.10 | $69.10 | 1,518 |
| 2023-01-13 | $71.01 | $71.01 | $70.70 | $70.82 | $70.82 | 3,069 |
| 2023-01-12 | $71.12 | $71.35 | $71.12 | $71.18 | $71.18 | 5,118 |
| 2023-01-11 | $70.95 | $71.23 | $70.95 | $71.09 | $71.09 | 4,554 |
| 2023-01-10 | $70.81 | $70.90 | $70.58 | $70.78 | $70.78 | 7,382 |
| 2023-01-09 | $70.46 | $70.91 | $70.37 | $70.37 | $70.37 | 13,711 |
| 2023-01-06 | $70.70 | $71.19 | $70.70 | $71.06 | $71.06 | 2,273 |
| 2023-01-05 | $70.49 | $70.60 | $69.97 | $70.36 | $70.36 | 12,477 |
| 2023-01-04 | $69.64 | $70.29 | $69.64 | $70.17 | $70.17 | 11,230 |
| 2023-01-03 | $68.55 | $68.60 | $68.48 | $68.60 | $68.60 | 1,662 |
| 2022-12-30 | $68.20 | $68.50 | $67.55 | $67.82 | $67.82 | 4,054 |
| 2022-12-29 | $68.21 | $69.31 | $68.21 | $68.76 | $68.76 | 1,554 |
| 2022-12-28 | $67.92 | $70.15 | $67.92 | $68.98 | $68.98 | 6,007 |
| 2022-12-27 | $68.88 | $68.88 | $65.55 | $67.63 | $67.63 | 3,720 |
| 2022-12-23 | $66.19 | $67.25 | $66.19 | $66.87 | $66.87 | 2,871 |
| 2022-12-22 | $69.39 | $69.39 | $65.68 | $67.81 | $67.81 | 3,672 |
| 2022-12-21 | $67.25 | $67.32 | $66.32 | $66.71 | $66.71 | 5,472 |
| 2022-12-20 | $67.92 | $68.95 | $67.80 | $67.93 | $67.93 | 11,198 |
| 2022-12-19 | $67.01 | $67.90 | $66.12 | $66.14 | $66.14 | 6,811 |
| 2022-12-16 | $66.65 | $67.53 | $66.65 | $67.53 | $67.53 | 5,095 |
| 2022-12-15 | $67.20 | $67.20 | $66.29 | $66.78 | $66.78 | 6,245 |
| 2022-12-14 | $67.07 | $67.73 | $67.07 | $67.34 | $67.34 | 11,138 |
| 2022-12-13 | $67.26 | $67.26 | $66.42 | $66.50 | $66.50 | 20,703 |
| 2022-12-12 | $64.37 | $64.56 | $64.36 | $64.49 | $64.49 | 7,767 |
| 2022-12-09 | $63.53 | $63.83 | $63.53 | $63.66 | $63.66 | 6,514 |
| 2022-12-08 | $64.85 | $64.90 | $64.33 | $64.49 | $64.49 | 19,175 |
| 2022-12-07 | $63.24 | $63.24 | $62.89 | $63.20 | $63.20 | 26,004 |
| 2022-12-06 | $62.73 | $63.14 | $62.33 | $62.36 | $62.36 | 21,951 |
| 2022-12-05 | $61.47 | $61.47 | $61.02 | $61.11 | $61.11 | 13,218 |
| 2022-12-02 | $62.60 | $63.73 | $62.50 | $63.48 | $63.48 | 15,656 |
| 2022-12-01 | $63.23 | $63.71 | $63.19 | $63.46 | $63.46 | 12,106 |
| 2022-11-30 | $63.29 | $63.66 | $63.27 | $63.33 | $63.33 | 18,765 |
| 2022-11-29 | $63.88 | $64.18 | $63.70 | $63.71 | $63.71 | 16,353 |
| 2022-11-28 | $61.93 | $62.31 | $61.93 | $62.25 | $62.25 | 16,606 |
| 2022-11-25 | $64.03 | $64.18 | $63.73 | $63.84 | $63.84 | 20,579 |
| 2022-11-23 | $62.46 | $62.84 | $62.45 | $62.52 | $62.52 | 4,390 |
| 2022-11-22 | $60.56 | $62.38 | $60.56 | $62.17 | $62.17 | 23,069 |
| 2022-11-21 | $61.16 | $61.34 | $61.09 | $61.09 | $61.09 | 18,852 |
| 2022-11-18 | $61.13 | $61.70 | $61.10 | $61.19 | $61.19 | 16,497 |
| 2022-11-17 | $58.87 | $61.81 | $58.87 | $61.54 | $61.54 | 19,180 |
| 2022-11-16 | $63.09 | $63.09 | $62.28 | $62.49 | $62.49 | 14,097 |
| 2022-11-15 | $64.44 | $64.80 | $63.90 | $64.40 | $64.40 | 16,223 |
| 2022-11-14 | $61.89 | $62.34 | $61.89 | $62.23 | $62.23 | 11,928 |
| 2022-11-11 | $65.97 | $66.17 | $65.12 | $65.65 | $65.65 | 10,678 |
| 2022-11-10 | $65.76 | $66.12 | $65.76 | $66.12 | $66.12 | 10,963 |
| 2022-11-09 | $65.21 | $65.21 | $64.57 | $64.74 | $64.74 | 12,491 |
| 2022-11-08 | $65.47 | $65.99 | $65.47 | $65.59 | $65.59 | 24,481 |
| 2022-11-07 | $66.03 | $66.12 | $65.62 | $65.85 | $65.85 | 14,657 |
| 2022-11-04 | $64.84 | $65.44 | $64.52 | $64.98 | $64.98 | 17,160 |
| 2022-11-03 | $62.26 | $63.01 | $62.26 | $62.96 | $62.96 | 32,427 |
| 2022-11-02 | $62.43 | $62.43 | $61.40 | $61.54 | $61.54 | 30,102 |
| 2022-11-01 | $61.46 | $61.99 | $61.46 | $61.66 | $61.66 | 52,613 |
| 2022-10-31 | $62.06 | $62.46 | $62.06 | $62.39 | $62.39 | 30,676 |
| 2022-10-28 | $61.24 | $61.48 | $60.63 | $61.25 | $61.25 | 12,486 |
| 2022-10-27 | $62.01 | $62.01 | $61.43 | $61.72 | $61.72 | 21,608 |
| 2022-10-26 | $63.62 | $63.84 | $63.30 | $63.80 | $63.80 | 9,022 |
| 2022-10-25 | $63.56 | $63.87 | $63.07 | $63.30 | $63.30 | 21,488 |
| 2022-10-24 | $65.12 | $65.22 | $64.78 | $65.22 | $65.22 | 15,369 |
| 2022-10-21 | $67.30 | $67.64 | $67.10 | $67.52 | $67.52 | 8,574 |
| 2022-10-20 | $67.45 | $68.02 | $67.40 | $67.66 | $67.66 | 12,401 |
| 2022-10-19 | $67.08 | $67.12 | $66.66 | $66.82 | $66.82 | 4,906 |
| 2022-10-18 | $67.30 | $67.54 | $67.04 | $67.19 | $67.19 | 21,013 |
| 2022-10-17 | $66.60 | $66.91 | $66.52 | $66.85 | $66.85 | 15,042 |
| 2022-10-14 | $65.77 | $65.77 | $65.31 | $65.48 | $65.48 | 22,039 |
| 2022-10-13 | $65.00 | $66.68 | $65.00 | $66.48 | $66.48 | 21,177 |
| 2022-10-12 | $65.96 | $65.98 | $65.60 | $65.60 | $65.60 | 13,248 |
| 2022-10-11 | $66.52 | $67.16 | $66.42 | $66.65 | $66.65 | 26,631 |
| 2022-10-10 | $67.27 | $67.27 | $66.91 | $67.19 | $67.19 | 12,766 |
| 2022-10-07 | $67.34 | $67.34 | $67.05 | $67.29 | $67.29 | 6,001 |
| 2022-10-06 | $68.04 | $68.04 | $67.75 | $67.83 | $67.83 | 10,207 |
| 2022-10-05 | $67.56 | $68.11 | $67.56 | $68.00 | $68.00 | 11,775 |
| 2022-10-04 | $66.91 | $68.05 | $66.88 | $67.46 | $67.46 | 41,407 |
| 2022-10-03 | $66.13 | $66.60 | $65.84 | $66.57 | $66.57 | 14,016 |
| 2022-09-30 | $66.25 | $66.77 | $66.25 | $66.43 | $66.43 | 11,492 |
| 2022-09-29 | $66.24 | $66.32 | $66.02 | $66.32 | $66.32 | 15,579 |
| 2022-09-28 | $67.01 | $67.79 | $66.85 | $67.79 | $67.79 | 10,175 |
| 2022-09-27 | $68.85 | $69.22 | $68.38 | $68.60 | $68.60 | 19,559 |
| 2022-09-26 | $71.41 | $71.41 | $70.88 | $71.09 | $71.09 | 11,513 |
| 2022-09-23 | $69.61 | $70.25 | $69.61 | $70.25 | $70.25 | 7,172 |
| 2022-09-22 | $67.60 | $67.68 | $67.44 | $67.52 | $67.52 | 7,636 |
| 2022-09-21 | $68.21 | $68.53 | $67.91 | $67.91 | $67.91 | 18,604 |
| 2022-09-20 | $67.72 | $67.92 | $67.58 | $67.73 | $67.73 | 23,522 |
| 2022-09-19 | $66.96 | $67.14 | $66.82 | $67.14 | $67.14 | 10,569 |
| 2022-09-16 | $65.95 | $65.95 | $65.51 | $65.57 | $65.57 | 8,165 |
| 2022-09-15 | $65.88 | $66.22 | $65.74 | $65.95 | $65.95 | 8,287 |
| 2022-09-14 | $67.24 | $67.50 | $67.19 | $67.50 | $66.35 | 5,866 |
| 2022-09-13 | $67.74 | $68.11 | $67.13 | $67.13 | $65.99 | 18,618 |
| 2022-09-12 | $67.66 | $68.19 | $67.66 | $68.19 | $67.03 | 12,453 |
| 2022-09-09 | $67.42 | $67.70 | $67.42 | $67.60 | $66.45 | 12,349 |
| 2022-09-08 | $66.86 | $67.17 | $66.73 | $66.73 | $65.60 | 16,007 |
| 2022-09-07 | $67.58 | $67.67 | $67.26 | $67.51 | $66.36 | 15,484 |
| 2022-09-06 | $67.86 | $68.00 | $67.50 | $67.52 | $66.37 | 12,174 |
| 2022-09-02 | $67.76 | $68.11 | $67.68 | $67.70 | $66.55 | 8,207 |
| 2022-09-01 | $67.89 | $68.09 | $67.69 | $67.96 | $66.81 | 10,751 |
| 2022-08-31 | $69.16 | $69.16 | $68.70 | $68.92 | $67.75 | 12,592 |
| 2022-08-30 | $67.85 | $68.83 | $66.91 | $68.83 | $67.66 | 12,230 |
| 2022-08-29 | $69.59 | $70.16 | $69.59 | $69.76 | $68.58 | 8,325 |
| 2022-08-26 | $69.50 | $69.75 | $69.25 | $69.43 | $68.25 | 13,034 |
| 2022-08-25 | $69.05 | $69.20 | $68.91 | $68.91 | $67.74 | 6,207 |
| 2022-08-24 | $68.55 | $69.32 | $68.55 | $68.99 | $67.82 | 13,021 |
| 2022-08-23 | $68.37 | $68.83 | $68.35 | $68.45 | $67.29 | 23,933 |
| 2022-08-22 | $68.97 | $69.11 | $68.83 | $69.10 | $67.93 | 17,992 |
| 2022-08-19 | $69.25 | $69.31 | $68.98 | $68.98 | $68.98 | 6,175 |
| 2022-08-18 | $69.09 | $69.09 | $68.62 | $68.63 | $68.63 | 7,987 |
| 2022-08-17 | $70.30 | $70.73 | $70.16 | $70.73 | $70.73 | 4,073 |
| 2022-08-16 | $70.57 | $70.71 | $70.06 | $70.70 | $70.70 | 9,499 |
| 2022-08-15 | $70.33 | $70.63 | $69.85 | $70.53 | $70.53 | 6,197 |
| 2022-08-12 | $70.59 | $71.08 | $70.59 | $71.08 | $71.08 | 5,488 |
| 2022-08-11 | $72.06 | $72.22 | $71.67 | $72.03 | $72.03 | 2,135 |
| 2022-08-10 | $71.80 | $71.80 | $71.25 | $71.73 | $71.73 | 7,400 |
| 2022-08-09 | $72.00 | $72.00 | $71.73 | $71.80 | $71.80 | 14,661 |
| 2022-08-08 | $71.62 | $72.15 | $71.62 | $72.00 | $72.00 | 6,721 |
| 2022-08-05 | $71.09 | $71.44 | $70.91 | $71.24 | $71.24 | 7,392 |
| 2022-08-04 | $71.17 | $71.19 | $71.01 | $71.19 | $71.19 | 2,279 |
| 2022-08-03 | $71.12 | $71.64 | $70.60 | $71.38 | $71.38 | 7,579 |
| 2022-08-02 | $68.79 | $71.20 | $68.79 | $70.96 | $70.96 | 12,742 |
| 2022-08-01 | $71.94 | $72.31 | $71.78 | $72.03 | $72.03 | 11,175 |
| 2022-07-29 | $72.20 | $72.20 | $71.97 | $72.03 | $72.03 | 3,818 |
| 2022-07-28 | $73.19 | $73.28 | $73.02 | $73.28 | $73.28 | 6,172 |
| 2022-07-27 | $73.63 | $74.44 | $73.63 | $74.44 | $74.44 | 7,312 |
| 2022-07-26 | $71.20 | $73.48 | $71.20 | $72.98 | $72.98 | 16,605 |
| 2022-07-25 | $73.00 | $73.46 | $73.00 | $73.21 | $73.21 | 15,232 |
| 2022-07-22 | $71.82 | $72.32 | $71.77 | $71.77 | $71.77 | 4,895 |
| 2022-07-21 | $70.98 | $71.30 | $70.76 | $71.30 | $71.30 | 3,338 |
| 2022-07-20 | $71.15 | $71.46 | $70.95 | $71.11 | $71.11 | 10,972 |
| 2022-07-19 | $70.39 | $70.59 | $70.22 | $70.45 | $70.45 | 10,328 |
| 2022-07-18 | $70.82 | $70.84 | $70.63 | $70.84 | $70.84 | 13,874 |
| 2022-07-15 | $69.22 | $70.51 | $69.22 | $70.50 | $70.50 | 5,330 |
| 2022-07-14 | $69.23 | $71.61 | $69.23 | $71.33 | $71.33 | 7,853 |
| 2022-07-13 | $71.69 | $72.99 | $70.79 | $70.79 | $70.79 | 2,773 |
| 2022-07-12 | $72.28 | $74.27 | $72.28 | $73.75 | $73.75 | 4,339 |
| 2022-07-11 | $73.73 | $73.82 | $73.31 | $73.32 | $73.32 | 5,482 |
| 2022-07-08 | $74.44 | $74.44 | $73.95 | $74.29 | $74.29 | 4,767 |
| 2022-07-07 | $74.46 | $75.17 | $74.46 | $74.97 | $74.97 | 3,845 |
| 2022-07-06 | $73.61 | $73.89 | $73.33 | $73.51 | $73.51 | 11,758 |
| 2022-07-05 | $75.99 | $76.22 | $75.67 | $76.22 | $76.22 | 3,579 |
| 2022-07-01 | $77.64 | $77.75 | $77.25 | $77.47 | $77.47 | 3,882 |
| 2022-06-30 | $78.97 | $79.12 | $78.91 | $79.00 | $77.26 | 7,337 |
| 2022-06-29 | $78.52 | $78.65 | $78.52 | $78.65 | $76.92 | 1,528 |
| 2022-06-28 | $77.77 | $80.86 | $77.77 | $80.00 | $78.24 | 10,782 |
| 2022-06-27 | $79.98 | $80.20 | $79.98 | $79.99 | $78.23 | 2,706 |
| 2022-06-24 | $78.90 | $79.43 | $78.85 | $79.20 | $77.46 | 4,566 |
| 2022-06-23 | $79.35 | $79.35 | $79.06 | $79.13 | $77.39 | 2,751 |
| 2022-06-22 | $80.02 | $80.08 | $79.84 | $80.08 | $78.32 | 3,813 |
| 2022-06-21 | $82.92 | $82.92 | $80.40 | $80.76 | $78.98 | 3,274 |
| 2022-06-17 | $77.81 | $78.18 | $77.54 | $78.07 | $76.35 | 6,315 |
| 2022-06-16 | $76.37 | $76.99 | $76.37 | $76.99 | $75.30 | 6,171 |
| 2022-06-15 | $77.07 | $77.18 | $76.41 | $77.18 | $75.48 | 3,138 |
| 2022-06-14 | $78.23 | $78.32 | $77.30 | $77.79 | $76.08 | 9,170 |
| 2022-06-13 | $74.14 | $74.32 | $73.56 | $73.60 | $71.98 | 5,040 |
| 2022-06-10 | $74.34 | $74.50 | $74.07 | $74.46 | $72.82 | 5,239 |
| 2022-06-09 | $75.24 | $75.69 | $74.91 | $74.91 | $73.26 | 2,845 |
| 2022-06-08 | $75.82 | $75.83 | $75.27 | $75.62 | $73.95 | 3,812 |
| 2022-06-07 | $77.94 | $78.20 | $77.28 | $78.20 | $76.48 | 2,648 |
| 2022-06-06 | $77.95 | $78.52 | $77.95 | $77.95 | $76.24 | 1,747 |
| 2022-06-03 | $77.15 | $77.32 | $77.02 | $77.28 | $75.58 | 2,767 |
| 2022-06-02 | $77.28 | $77.61 | $77.23 | $77.61 | $75.90 | 4,232 |
| 2022-06-01 | $77.30 | $77.30 | $76.85 | $76.95 | $75.25 | 9,286 |
| 2022-05-31 | $77.02 | $77.11 | $77.02 | $77.05 | $75.36 | 2,009 |
| 2022-05-27 | $78.88 | $78.89 | $78.88 | $78.88 | $77.14 | 1,625 |
| 2022-05-26 | $77.82 | $78.07 | $77.65 | $78.07 | $76.35 | 2,093 |
| 2022-05-25 | $75.76 | $76.30 | $75.76 | $76.30 | $74.62 | 3,653 |
| 2022-05-24 | $74.85 | $75.10 | $74.76 | $75.10 | $73.45 | 5,106 |
| 2022-05-23 | $74.91 | $75.24 | $74.90 | $75.08 | $73.43 | 4,172 |
| 2022-05-20 | $75.12 | $75.39 | $74.75 | $74.76 | $73.12 | 5,204 |
| 2022-05-19 | $74.24 | $74.68 | $74.07 | $74.68 | $73.04 | 5,781 |
| 2022-05-18 | $73.29 | $75.26 | $73.29 | $74.34 | $72.71 | 2,529 |
| 2022-05-17 | $75.63 | $75.83 | $75.10 | $75.31 | $73.65 | 4,849 |
| 2022-05-16 | $75.27 | $75.36 | $74.77 | $75.36 | $73.70 | 5,904 |
| 2022-05-13 | $75.66 | $76.21 | $75.63 | $76.21 | $74.53 | 4,656 |
| 2022-05-12 | $73.46 | $74.03 | $73.46 | $73.85 | $72.23 | 7,917 |
| 2022-05-11 | $74.60 | $74.88 | $73.93 | $74.21 | $72.58 | 10,784 |
| 2022-05-10 | $74.17 | $74.41 | $74.03 | $74.32 | $72.69 | 30,124 |
| 2022-05-09 | $74.50 | $74.81 | $74.24 | $74.44 | $72.80 | 8,660 |
| 2022-05-06 | $75.30 | $75.45 | $74.98 | $75.06 | $73.41 | 8,298 |
| 2022-05-05 | $76.49 | $76.49 | $74.84 | $76.02 | $74.35 | 21,874 |
| 2022-05-04 | $74.25 | $78.00 | $74.25 | $77.96 | $76.25 | 8,176 |
| 2022-05-03 | $76.70 | $76.70 | $76.04 | $76.64 | $74.96 | 13,941 |
| 2022-05-02 | $72.26 | $72.77 | $71.85 | $72.06 | $70.48 | 13,229 |
| 2022-04-29 | $73.69 | $73.69 | $72.98 | $73.48 | $71.86 | 5,459 |
| 2022-04-28 | $74.83 | $74.83 | $73.22 | $73.97 | $72.34 | 10,714 |
| 2022-04-27 | $72.64 | $73.60 | $71.85 | $72.99 | $71.39 | 9,240 |
| 2022-04-26 | $73.46 | $73.46 | $72.05 | $72.43 | $70.84 | 7,170 |
| 2022-04-25 | $75.23 | $75.23 | $72.27 | $74.42 | $72.78 | 8,776 |
| 2022-04-22 | $75.48 | $75.48 | $74.79 | $75.40 | $73.74 | 3,973 |
| 2022-04-21 | $76.22 | $76.22 | $75.44 | $75.97 | $74.30 | 5,574 |
| 2022-04-20 | $76.34 | $76.90 | $76.15 | $76.15 | $74.48 | 4,330 |
| 2022-04-19 | $75.04 | $76.10 | $74.81 | $76.10 | $74.43 | 5,138 |
| 2022-04-18 | $75.00 | $76.29 | $74.83 | $76.04 | $74.37 | 7,079 |
| 2022-04-14 | $75.15 | $76.46 | $75.15 | $75.18 | $73.53 | 5,166 |
| 2022-04-13 | $77.54 | $77.54 | $75.97 | $76.50 | $74.82 | 5,427 |
| 2022-04-12 | $77.03 | $78.60 | $76.63 | $77.80 | $76.09 | 6,245 |
| 2022-04-11 | $77.00 | $77.25 | $76.12 | $76.82 | $75.13 | 3,623 |
| 2022-04-08 | $77.51 | $77.56 | $76.41 | $76.41 | $74.73 | 2,307 |
| 2022-04-07 | $77.70 | $77.70 | $76.54 | $77.03 | $75.34 | 10,095 |
| 2022-04-06 | $76.00 | $77.05 | $75.36 | $77.05 | $75.36 | 9,844 |
| 2022-04-05 | $76.00 | $76.34 | $75.70 | $76.34 | $74.66 | 6,236 |
| 2022-04-04 | $76.75 | $77.28 | $76.25 | $77.28 | $75.58 | 4,787 |
| 2022-04-01 | $77.70 | $79.10 | $76.29 | $76.29 | $74.61 | 4,427 |
| 2022-03-31 | $75.93 | $76.05 | $75.75 | $75.75 | $74.09 | 5,315 |
| 2022-03-30 | $77.36 | $77.39 | $76.80 | $76.85 | $75.16 | 8,136 |
| 2022-03-29 | $74.76 | $75.16 | $72.67 | $74.91 | $73.26 | 7,148 |
| 2022-03-28 | $74.02 | $74.02 | $73.27 | $74.01 | $72.38 | 5,662 |
| 2022-03-25 | $74.00 | $74.53 | $73.15 | $73.87 | $72.25 | 7,878 |
| 2022-03-24 | $74.57 | $74.57 | $73.72 | $73.72 | $72.10 | 6,084 |
| 2022-03-23 | $74.23 | $74.59 | $74.06 | $74.59 | $72.95 | 4,580 |
| 2022-03-22 | $74.32 | $74.52 | $73.12 | $73.12 | $71.51 | 6,073 |
| 2022-03-21 | $72.80 | $73.10 | $72.51 | $73.10 | $71.49 | 5,655 |
| 2022-03-18 | $74.23 | $74.95 | $73.74 | $74.95 | $73.30 | 5,007 |
| 2022-03-17 | $73.69 | $73.89 | $72.44 | $73.50 | $71.88 | 10,879 |
| 2022-03-16 | $71.74 | $73.79 | $71.45 | $73.79 | $72.17 | 9,016 |
| 2022-03-15 | $70.50 | $72.30 | $70.50 | $71.54 | $69.97 | 15,481 |
| 2022-03-14 | $73.77 | $73.97 | $72.13 | $72.28 | $70.69 | 9,974 |
| 2022-03-11 | $70.45 | $73.10 | $70.45 | $70.45 | $68.90 | 15,824 |
| 2022-03-10 | $73.02 | $73.02 | $70.84 | $71.50 | $69.93 | 16,955 |
| 2022-03-09 | $70.31 | $70.31 | $68.79 | $69.06 | $67.54 | 15,857 |
| 2022-03-08 | $69.46 | $70.21 | $68.72 | $69.35 | $67.83 | 29,316 |
| 2022-03-07 | $68.55 | $68.55 | $68.20 | $68.52 | $67.01 | 16,626 |
| 2022-03-04 | $70.21 | $70.21 | $68.47 | $70.03 | $68.49 | 10,313 |
| 2022-03-03 | $70.66 | $71.24 | $68.96 | $70.40 | $68.85 | 23,249 |
| 2022-03-02 | $68.42 | $68.65 | $67.49 | $68.59 | $67.08 | 7,475 |
| 2022-03-01 | $69.38 | $71.12 | $69.38 | $70.52 | $68.97 | 9,811 |
| 2022-02-28 | $69.48 | $72.16 | $69.35 | $72.16 | $70.57 | 10,063 |
| 2022-02-25 | $72.47 | $72.88 | $72.28 | $72.88 | $71.28 | 7,141 |
| 2022-02-24 | $73.61 | $74.61 | $72.93 | $74.61 | $72.97 | 3,376 |
| 2022-02-23 | $75.61 | $75.62 | $75.25 | $75.25 | $73.60 | 3,052 |
| 2022-02-22 | $78.40 | $78.53 | $78.27 | $78.53 | $76.80 | 1,477 |
| 2022-02-18 | $80.41 | $80.41 | $80.13 | $80.39 | $78.62 | 2,028 |
| 2022-02-17 | $81.36 | $81.36 | $80.67 | $80.70 | $78.93 | 1,672 |
| 2022-02-16 | $82.69 | $82.69 | $82.30 | $82.48 | $80.67 | 2,073 |
| 2022-02-15 | $78.90 | $78.99 | $78.42 | $78.99 | $77.25 | 5,576 |
| 2022-02-14 | $82.21 | $82.46 | $81.26 | $81.53 | $79.74 | 2,628 |
| 2022-02-11 | $83.50 | $83.50 | $82.99 | $83.15 | $81.32 | 1,739 |
| 2022-02-10 | $83.02 | $83.02 | $82.25 | $82.68 | $80.86 | 13,125 |
| 2022-02-09 | $84.03 | $84.17 | $83.75 | $83.75 | $81.91 | 2,488 |
| 2022-02-08 | $82.72 | $83.14 | $82.67 | $83.14 | $81.31 | 4,074 |
| 2022-02-07 | $81.97 | $82.23 | $81.72 | $81.72 | $79.92 | 2,444 |
| 2022-02-04 | $79.00 | $80.93 | $79.00 | $80.16 | $78.40 | 3,834 |
| 2022-02-03 | $77.89 | $79.00 | $77.89 | $79.00 | $77.26 | 4,168 |
| 2022-02-02 | $78.11 | $78.20 | $77.91 | $78.01 | $76.30 | 3,382 |
| 2022-02-01 | $78.04 | $78.12 | $77.80 | $78.12 | $76.40 | 5,495 |
| 2022-01-31 | $77.43 | $77.94 | $77.09 | $77.90 | $76.19 | 4,437 |
| 2022-01-28 | $75.55 | $76.45 | $75.55 | $76.00 | $74.33 | 2,721 |
| 2022-01-27 | $78.98 | $78.99 | $78.25 | $78.25 | $76.53 | 2,795 |
| 2022-01-26 | $78.99 | $78.99 | $77.27 | $77.94 | $76.23 | 5,405 |
| 2022-01-25 | $76.71 | $78.58 | $76.59 | $78.58 | $76.85 | 4,201 |
| 2022-01-24 | $76.92 | $76.92 | $76.34 | $76.74 | $75.05 | 2,575 |
| 2022-01-21 | $76.97 | $76.98 | $76.37 | $76.98 | $75.29 | 2,199 |
| 2022-01-20 | $76.98 | $76.98 | $76.09 | $76.15 | $74.48 | 2,958 |
| 2022-01-19 | $76.54 | $76.54 | $76.10 | $76.10 | $74.43 | 1,704 |
| 2022-01-18 | $74.17 | $74.92 | $73.85 | $74.92 | $73.27 | 4,109 |
| 2022-01-14 | $72.14 | $75.69 | $72.14 | $74.89 | $73.24 | 5,783 |
| 2022-01-13 | $73.91 | $74.15 | $73.91 | $74.15 | $72.52 | 2,030 |
| 2022-01-12 | $72.98 | $72.99 | $72.07 | $72.33 | $70.74 | 2,972 |
| 2022-01-11 | $72.11 | $73.09 | $72.11 | $73.08 | $71.47 | 1,767 |
| 2022-01-10 | $73.67 | $74.23 | $73.38 | $74.23 | $72.60 | 2,541 |
| 2022-01-07 | $71.41 | $71.96 | $71.41 | $71.96 | $70.38 | 864 |
| 2022-01-06 | $71.65 | $71.78 | $71.45 | $71.78 | $70.20 | 2,177 |
| 2022-01-05 | $71.60 | $71.61 | $70.80 | $71.61 | $70.04 | 2,205 |
| 2022-01-04 | $68.81 | $68.82 | $67.99 | $68.60 | $67.09 | 7,634 |
| 2022-01-03 | $67.22 | $67.34 | $66.12 | $67.34 | $65.86 | 8,325 |
| 2021-12-31 | $66.03 | $66.29 | $65.89 | $66.29 | $64.83 | 1,713 |
| 2021-12-30 | $65.35 | $66.45 | $65.35 | $66.11 | $64.66 | 2,839 |
| 2021-12-29 | $65.57 | $66.23 | $65.14 | $66.23 | $64.77 | 1,843 |
| 2021-12-28 | $65.75 | $65.76 | $65.37 | $65.39 | $63.95 | 4,497 |
| 2021-12-27 | $63.94 | $65.11 | $63.94 | $64.49 | $63.07 | 4,718 |
| 2021-12-23 | $64.36 | $64.69 | $64.17 | $64.61 | $63.19 | 8,022 |
| 2021-12-22 | $64.03 | $64.03 | $62.66 | $63.97 | $62.56 | 7,863 |
| 2021-12-21 | $63.70 | $64.22 | $63.25 | $64.05 | $62.64 | 6,646 |
| 2021-12-20 | $64.17 | $64.17 | $62.70 | $63.48 | $62.08 | 4,922 |
| 2021-12-17 | $63.84 | $64.45 | $63.00 | $63.01 | $61.63 | 2,992 |
| 2021-12-16 | $64.29 | $64.29 | $62.80 | $63.01 | $61.63 | 3,220 |
| 2021-12-15 | $63.33 | $63.37 | $63.18 | $63.30 | $61.90 | 2,729 |
| 2021-12-14 | $61.97 | $63.13 | $61.96 | $62.69 | $61.31 | 6,353 |
| 2021-12-13 | $63.05 | $63.15 | $62.92 | $62.92 | $61.54 | 6,371 |
| 2021-12-10 | $63.66 | $64.20 | $63.65 | $63.65 | $62.25 | 3,164 |
| 2021-12-09 | $64.51 | $64.51 | $63.90 | $64.28 | $62.87 | 1,909 |
| 2021-12-08 | $63.88 | $64.00 | $63.61 | $64.00 | $62.59 | 4,209 |
| 2021-12-07 | $63.18 | $63.90 | $63.17 | $63.74 | $62.34 | 8,759 |
| 2021-12-06 | $63.38 | $63.99 | $63.29 | $63.83 | $62.43 | 5,045 |
| 2021-12-03 | $61.32 | $62.44 | $61.31 | $61.67 | $60.31 | 6,082 |
| 2021-12-02 | $60.58 | $61.72 | $60.58 | $60.69 | $59.36 | 8,364 |
| 2021-12-01 | $60.42 | $61.33 | $60.42 | $61.23 | $59.88 | 6,139 |
| 2021-11-30 | $60.40 | $60.70 | $59.56 | $60.50 | $59.17 | 26,815 |
| 2021-11-29 | $61.45 | $61.45 | $61.16 | $61.44 | $60.09 | 10,429 |
| 2021-11-26 | $63.61 | $63.61 | $61.00 | $61.05 | $59.71 | 2,804 |
| 2021-11-24 | $63.62 | $63.62 | $63.25 | $63.41 | $62.02 | 2,728 |
| 2021-11-23 | $62.92 | $63.43 | $62.91 | $63.43 | $62.04 | 7,607 |
| 2021-11-22 | $63.08 | $63.08 | $62.56 | $62.97 | $61.59 | 4,206 |
| 2021-11-19 | $62.17 | $63.42 | $62.17 | $62.97 | $61.59 | 5,856 |
| 2021-11-18 | $61.83 | $62.74 | $61.83 | $62.08 | $60.72 | 6,751 |
| 2021-11-17 | $63.21 | $63.21 | $62.17 | $62.19 | $60.82 | 5,046 |
| 2021-11-16 | $64.71 | $64.71 | $62.03 | $62.37 | $61.00 | 12,799 |
| 2021-11-15 | $62.11 | $63.19 | $62.10 | $62.44 | $61.07 | 7,191 |
| 2021-11-12 | $62.38 | $63.02 | $62.38 | $62.81 | $61.43 | 4,178 |
| 2021-11-11 | $63.26 | $63.77 | $62.94 | $63.76 | $62.36 | 5,592 |
| 2021-11-10 | $62.46 | $62.46 | $62.20 | $62.20 | $60.83 | 10,616 |
| 2021-11-09 | $62.41 | $62.86 | $62.29 | $62.29 | $60.92 | 6,087 |
| 2021-11-08 | $63.56 | $63.56 | $63.30 | $63.33 | $61.94 | 4,218 |
| 2021-11-05 | $62.88 | $63.19 | $62.57 | $63.00 | $61.62 | 4,080 |
| 2021-11-04 | $63.83 | $64.31 | $63.83 | $64.31 | $62.90 | 2,556 |
| 2021-11-03 | $64.14 | $64.78 | $64.10 | $64.10 | $62.69 | 3,795 |
| 2021-11-02 | $64.32 | $64.32 | $63.74 | $64.31 | $62.90 | 7,351 |
| 2021-11-01 | $64.21 | $64.47 | $64.20 | $64.31 | $62.90 | 7,351 |
| 2021-10-29 | $62.52 | $64.15 | $62.52 | $64.15 | $62.74 | 5,060 |
| 2021-10-28 | $62.44 | $64.01 | $62.44 | $63.76 | $62.36 | 4,964 |
| 2021-10-27 | $64.72 | $64.73 | $63.17 | $63.75 | $62.35 | 18,045 |
| 2021-10-26 | $65.21 | $65.22 | $63.91 | $64.79 | $63.37 | 12,266 |
| 2021-10-25 | $64.65 | $64.65 | $63.50 | $64.27 | $62.85 | 6,498 |
| 2021-10-22 | $64.23 | $64.79 | $64.22 | $64.26 | $62.85 | 6,920 |
| 2021-10-21 | $64.41 | $64.41 | $64.30 | $64.32 | $62.90 | 10,569 |
| 2021-10-20 | $64.30 | $64.64 | $63.90 | $64.06 | $62.65 | 8,442 |
| 2021-10-19 | $64.79 | $65.17 | $64.65 | $65.17 | $63.74 | 7,226 |
| 2021-10-18 | $66.95 | $66.95 | $64.86 | $65.28 | $63.85 | 7,390 |
| 2021-10-15 | $64.85 | $65.00 | $64.42 | $64.98 | $63.55 | 15,941 |
| 2021-10-14 | $63.68 | $63.81 | $63.55 | $63.78 | $62.38 | 8,326 |
| 2021-10-13 | $63.91 | $64.01 | $63.34 | $63.64 | $62.24 | 18,237 |
| 2021-10-12 | $63.86 | $63.87 | $63.03 | $63.49 | $62.09 | 11,186 |
| 2021-10-11 | $61.11 | $63.76 | $61.11 | $63.01 | $61.63 | 8,286 |
| 2021-10-08 | $62.30 | $63.13 | $62.30 | $63.00 | $61.62 | 6,399 |
| 2021-10-07 | $61.99 | $62.36 | $61.83 | $62.36 | $60.99 | 13,779 |
| 2021-10-06 | $61.41 | $61.66 | $61.34 | $61.66 | $60.30 | 7,040 |
| 2021-10-05 | $60.40 | $60.92 | $60.40 | $60.83 | $59.49 | 22,480 |
| 2021-10-04 | $58.33 | $60.31 | $58.33 | $59.79 | $58.48 | 15,522 |
| 2021-10-01 | $60.75 | $60.75 | $59.83 | $60.46 | $59.13 | 14,505 |
| 2021-09-30 | $60.87 | $60.87 | $59.91 | $60.05 | $58.73 | 17,943 |
| 2021-09-29 | $60.69 | $60.69 | $60.09 | $60.58 | $59.25 | 7,812 |
| 2021-09-28 | $58.59 | $58.87 | $58.57 | $58.73 | $57.43 | 104,341 |
| 2021-09-27 | $58.91 | $58.91 | $58.60 | $58.80 | $57.51 | 18,310 |
| 2021-09-24 | $57.47 | $58.89 | $57.47 | $58.16 | $56.88 | 17,443 |
| 2021-09-23 | $58.59 | $58.60 | $58.35 | $58.48 | $57.19 | 13,968 |
| 2021-09-22 | $58.95 | $58.95 | $58.37 | $58.81 | $57.52 | 22,825 |
| 2021-09-21 | $58.26 | $58.48 | $57.87 | $58.07 | $56.79 | 22,922 |
| 2021-09-20 | $58.94 | $59.44 | $58.80 | $58.80 | $57.51 | 16,333 |
| 2021-09-17 | $60.23 | $60.23 | $59.69 | $59.70 | $58.39 | 10,804 |
| 2021-09-16 | $60.22 | $60.22 | $59.70 | $60.00 | $58.68 | 10,878 |
| 2021-09-15 | $60.52 | $60.54 | $60.30 | $60.54 | $59.21 | 10,925 |
| 2021-09-14 | $61.48 | $61.48 | $60.77 | $60.85 | $59.51 | 20,145 |
| 2021-09-13 | $61.58 | $62.02 | $61.57 | $61.82 | $60.46 | 8,881 |
| 2021-09-10 | $64.50 | $64.50 | $61.99 | $62.24 | $59.76 | 7,275 |
| 2021-09-09 | $60.63 | $61.60 | $60.63 | $61.52 | $59.07 | 4,777 |
| 2021-09-08 | $61.73 | $61.73 | $61.07 | $61.36 | $58.92 | 14,346 |
| 2021-09-07 | $61.18 | $61.38 | $60.85 | $61.34 | $58.90 | 11,046 |
| 2021-09-03 | $59.81 | $60.52 | $59.81 | $60.13 | $57.73 | 7,868 |
| 2021-09-02 | $60.85 | $60.86 | $60.32 | $60.65 | $58.23 | 12,532 |
| 2021-09-01 | $59.22 | $61.53 | $59.22 | $61.16 | $58.72 | 11,599 |
| 2021-08-31 | $58.14 | $60.99 | $58.14 | $60.30 | $57.90 | 18,358 |
| 2021-08-30 | $60.93 | $61.52 | $60.37 | $61.41 | $58.96 | 10,183 |
| 2021-08-27 | $61.90 | $61.91 | $61.07 | $61.20 | $58.76 | 8,550 |
| 2021-08-26 | $62.39 | $62.39 | $61.53 | $61.72 | $59.26 | 8,089 |
| 2021-08-25 | $63.07 | $63.08 | $62.55 | $62.86 | $60.36 | 3,911 |
| 2021-08-24 | $62.84 | $63.55 | $62.83 | $62.88 | $60.38 | 16,622 |
| 2021-08-23 | $63.01 | $63.84 | $63.00 | $63.50 | $60.97 | 9,243 |
| 2021-08-20 | $63.38 | $64.09 | $63.37 | $64.03 | $61.48 | 13,132 |
| 2021-08-19 | $64.37 | $64.58 | $64.17 | $64.24 | $61.68 | 9,740 |
| 2021-08-18 | $64.30 | $64.87 | $64.30 | $64.81 | $62.23 | 12,501 |
| 2021-08-17 | $64.40 | $64.41 | $63.99 | $64.23 | $61.67 | 13,689 |
| 2021-08-16 | $65.23 | $65.24 | $64.68 | $65.08 | $62.49 | 9,671 |
| 2021-08-13 | $64.51 | $65.12 | $64.50 | $64.78 | $62.20 | 9,034 |
| 2021-08-12 | $64.66 | $64.93 | $64.41 | $64.41 | $61.84 | 3,359 |
| 2021-08-11 | $65.16 | $65.26 | $65.00 | $65.13 | $62.53 | 4,136 |
| 2021-08-10 | $64.79 | $65.26 | $64.66 | $65.06 | $62.47 | 18,453 |
| 2021-08-09 | $65.22 | $65.22 | $64.75 | $64.86 | $62.28 | 7,612 |
| 2021-08-06 | $64.41 | $64.77 | $64.40 | $64.61 | $62.04 | 9,009 |
| 2021-08-05 | $64.71 | $65.02 | $64.52 | $64.89 | $62.31 | 6,142 |
| 2021-08-04 | $64.22 | $65.48 | $64.22 | $65.45 | $62.84 | 6,653 |
| 2021-08-03 | $65.59 | $65.80 | $64.46 | $65.80 | $63.18 | 14,073 |
| 2021-08-02 | $64.28 | $65.47 | $64.28 | $65.03 | $62.44 | 13,444 |
| 2021-07-30 | $63.41 | $64.81 | $63.40 | $64.81 | $62.23 | 8,241 |
| 2021-07-29 | $66.60 | $66.60 | $63.90 | $64.30 | $61.74 | 19,836 |
| 2021-07-28 | $64.55 | $65.20 | $64.55 | $65.18 | $62.58 | 12,130 |
| 2021-07-27 | $64.97 | $65.26 | $64.61 | $64.79 | $62.21 | 20,664 |
| 2021-07-26 | $64.76 | $64.77 | $64.30 | $64.43 | $61.86 | 10,133 |
| 2021-07-23 | $64.65 | $64.94 | $64.54 | $64.62 | $62.05 | 10,337 |
| 2021-07-22 | $64.68 | $65.00 | $64.51 | $64.68 | $62.10 | 32,040 |
| 2021-07-21 | $64.53 | $64.81 | $64.12 | $64.81 | $62.23 | 6,345 |
| 2021-07-20 | $64.29 | $64.80 | $63.95 | $64.69 | $62.11 | 16,328 |
| 2021-07-19 | $65.37 | $65.38 | $64.51 | $64.81 | $62.23 | 6,248 |
| 2021-07-16 | $65.25 | $66.16 | $65.24 | $65.65 | $63.03 | 7,411 |
| 2021-07-15 | $65.94 | $66.51 | $65.94 | $65.95 | $63.32 | 6,283 |
| 2021-07-14 | $64.75 | $65.46 | $64.75 | $65.46 | $62.85 | 4,727 |
| 2021-07-13 | $66.42 | $66.43 | $65.50 | $66.18 | $63.54 | 10,093 |
| 2021-07-12 | $65.92 | $66.15 | $65.40 | $65.95 | $63.32 | 6,943 |
| 2021-07-09 | $65.90 | $65.91 | $65.03 | $65.91 | $63.28 | 2,983 |
| 2021-07-08 | $65.29 | $66.13 | $65.29 | $65.76 | $63.14 | 14,379 |
| 2021-07-07 | $66.86 | $66.86 | $66.35 | $66.52 | $63.87 | 8,597 |
| 2021-07-06 | $66.96 | $67.07 | $66.88 | $66.88 | $64.22 | 5,058 |
| 2021-07-02 | $67.83 | $68.17 | $67.62 | $67.70 | $65.00 | 10,851 |
| 2021-07-01 | $67.90 | $67.97 | $67.74 | $67.97 | $65.26 | 7,356 |
| 2021-06-30 | $67.60 | $68.02 | $67.60 | $68.02 | $65.31 | 3,587 |
| 2021-06-29 | $67.24 | $67.74 | $67.23 | $67.71 | $65.01 | 5,752 |
| 2021-06-28 | $67.99 | $68.22 | $67.99 | $68.02 | $65.31 | 3,592 |
| 2021-06-25 | $68.40 | $68.91 | $68.40 | $68.75 | $66.01 | 4,190 |
| 2021-06-24 | $68.66 | $68.83 | $68.62 | $68.62 | $65.89 | 4,497 |
| 2021-06-23 | $68.42 | $69.16 | $68.42 | $69.13 | $66.38 | 4,406 |
| 2021-06-22 | $67.74 | $68.40 | $67.73 | $67.86 | $65.16 | 7,404 |
| 2021-06-21 | $68.41 | $68.42 | $67.57 | $68.30 | $65.58 | 3,281 |
| 2021-06-18 | $68.92 | $69.34 | $68.42 | $68.42 | $65.69 | 2,924 |
| 2021-06-17 | $69.49 | $69.64 | $69.21 | $69.57 | $66.80 | 5,273 |
| 2021-06-16 | $70.01 | $70.20 | $69.93 | $70.05 | $67.26 | 2,494 |
| 2021-06-15 | $70.19 | $70.19 | $69.69 | $70.10 | $67.31 | 5,327 |
| 2021-06-14 | $71.62 | $71.62 | $71.29 | $71.35 | $68.51 | 2,332 |
| 2021-06-11 | $71.34 | $71.51 | $71.30 | $71.51 | $68.66 | 1,833 |
| 2021-06-10 | $72.49 | $72.60 | $72.23 | $72.38 | $69.50 | 2,019 |
| 2021-06-09 | $73.42 | $73.49 | $73.33 | $73.46 | $70.53 | 2,405 |
| 2021-06-08 | $73.29 | $73.43 | $72.99 | $73.43 | $70.51 | 3,026 |
| 2021-06-07 | $73.24 | $73.70 | $73.05 | $73.68 | $70.75 | 3,736 |
| 2021-06-04 | $72.86 | $72.96 | $72.69 | $72.95 | $70.04 | 2,243 |
| 2021-06-03 | $73.48 | $73.48 | $73.26 | $73.45 | $70.52 | 2,308 |
| 2021-06-02 | $74.29 | $74.29 | $73.84 | $74.00 | $71.05 | 3,357 |
| 2021-06-01 | $72.71 | $72.92 | $72.51 | $72.73 | $69.83 | 7,126 |
| 2021-05-28 | $73.95 | $73.96 | $73.41 | $73.41 | $70.49 | 4,257 |
| 2021-05-27 | $72.23 | $72.47 | $72.21 | $72.22 | $69.34 | 3,435 |
| 2021-05-26 | $73.38 | $73.42 | $73.28 | $73.42 | $70.50 | 1,869 |
| 2021-05-25 | $71.98 | $72.00 | $71.23 | $71.92 | $69.06 | 2,743 |
| 2021-05-24 | $71.79 | $71.83 | $71.51 | $71.83 | $68.97 | 2,981 |
| 2021-05-21 | $70.42 | $72.03 | $70.42 | $71.61 | $68.76 | 3,517 |
| 2021-05-20 | $72.00 | $72.41 | $71.84 | $72.19 | $69.31 | 18,457 |
| 2021-05-19 | $73.22 | $73.22 | $72.09 | $72.91 | $70.01 | 6,836 |
| 2021-05-18 | $75.71 | $75.80 | $75.28 | $75.79 | $70.80 | 8,154 |
| 2021-05-17 | $75.35 | $75.54 | $75.05 | $75.54 | $70.57 | 5,415 |
| 2021-05-14 | $76.29 | $76.29 | $75.92 | $76.15 | $71.14 | 4,774 |
| 2021-05-13 | $75.32 | $75.32 | $75.00 | $75.29 | $70.34 | 2,676 |
| 2021-05-12 | $76.28 | $76.28 | $75.82 | $76.04 | $71.04 | 11,789 |
| 2021-05-11 | $75.39 | $76.05 | $75.39 | $75.75 | $70.77 | 3,813 |
| 2021-05-10 | $76.03 | $76.42 | $75.92 | $76.24 | $71.22 | 3,856 |
| 2021-05-07 | $75.29 | $75.33 | $74.88 | $75.15 | $70.20 | 2,783 |
| 2021-05-06 | $74.00 | $74.21 | $73.94 | $74.21 | $69.33 | 4,424 |
| 2021-05-05 | $72.72 | $72.72 | $72.57 | $72.60 | $67.82 | 2,884 |
| 2021-05-04 | $70.28 | $71.11 | $70.28 | $71.11 | $66.43 | 4,325 |
| 2021-05-03 | $69.17 | $70.91 | $69.17 | $70.91 | $66.24 | 4,055 |
| 2021-04-30 | $69.47 | $71.29 | $69.47 | $71.29 | $66.60 | 3,148 |
| 2021-04-29 | $71.52 | $71.94 | $71.26 | $71.32 | $66.63 | 3,758 |
| 2021-04-28 | $70.25 | $70.47 | $70.25 | $70.31 | $65.68 | 2,450 |
| 2021-04-27 | $70.05 | $70.05 | $69.60 | $69.60 | $65.02 | 2,309 |
| 2021-04-26 | $70.03 | $70.14 | $69.97 | $70.02 | $65.41 | 3,231 |
| 2021-04-23 | $71.46 | $71.46 | $69.23 | $70.35 | $65.72 | 2,101 |
| 2021-04-22 | $70.82 | $70.82 | $69.44 | $69.65 | $65.06 | 3,525 |
| 2021-04-21 | $70.19 | $70.42 | $69.91 | $70.36 | $65.73 | 4,777 |
| 2021-04-20 | $71.59 | $71.59 | $70.70 | $71.00 | $66.33 | 2,604 |
| 2021-04-19 | $71.06 | $71.06 | $70.06 | $70.92 | $66.25 | 3,093 |
| 2021-04-16 | $70.67 | $70.67 | $70.23 | $70.65 | $66.00 | 2,247 |
| 2021-04-15 | $70.32 | $70.33 | $70.32 | $70.33 | $65.70 | 9,537 |
| 2021-04-14 | $70.69 | $70.88 | $70.69 | $70.88 | $66.21 | 4,820 |
| 2021-04-13 | $69.40 | $69.63 | $68.97 | $69.56 | $64.98 | 7,088 |
| 2021-04-12 | $69.56 | $69.61 | $69.26 | $69.59 | $65.01 | 3,443 |
| 2021-04-09 | $70.10 | $70.14 | $69.90 | $70.14 | $65.52 | 3,876 |
| 2021-04-08 | $68.63 | $68.76 | $68.45 | $68.61 | $64.09 | 2,775 |
| 2021-04-07 | $68.59 | $68.77 | $68.39 | $68.48 | $63.97 | 3,962 |
| 2021-04-06 | $69.77 | $69.85 | $69.27 | $69.71 | $65.12 | 4,446 |
| 2021-04-05 | $69.62 | $69.77 | $69.35 | $69.73 | $65.14 | 4,426 |
| 2021-04-01 | $69.23 | $69.61 | $69.23 | $69.58 | $65.00 | 4,307 |
| 2021-03-31 | $70.25 | $71.12 | $69.74 | $69.74 | $65.15 | 6,180 |
| 2021-03-30 | $73.02 | $74.14 | $72.41 | $72.59 | $67.81 | 3,031 |
| 2021-03-29 | $73.29 | $73.33 | $73.05 | $73.08 | $68.27 | 2,287 |
| 2021-03-26 | $72.98 | $73.18 | $72.64 | $73.03 | $68.22 | 6,637 |
| 2021-03-25 | $73.43 | $73.43 | $72.67 | $72.67 | $67.89 | 2,606 |
| 2021-03-24 | $71.76 | $71.98 | $71.76 | $71.85 | $67.12 | 4,663 |
| 2021-03-23 | $74.47 | $74.47 | $73.31 | $73.52 | $68.68 | 3,450 |
| 2021-03-22 | $73.92 | $74.12 | $73.79 | $73.79 | $68.93 | 2,084 |
| 2021-03-19 | $72.53 | $72.85 | $72.06 | $72.67 | $67.89 | 4,856 |
| 2021-03-18 | $73.96 | $73.96 | $73.60 | $73.60 | $68.75 | 2,667 |
| 2021-03-17 | $74.09 | $74.38 | $74.09 | $74.38 | $69.49 | 3,415 |
| 2021-03-16 | $74.26 | $74.33 | $73.83 | $74.00 | $69.13 | 3,404 |
| 2021-03-15 | $74.57 | $74.88 | $74.40 | $74.71 | $69.79 | 10,910 |
| 2021-03-12 | $73.10 | $73.72 | $72.96 | $73.72 | $68.87 | 3,624 |
| 2021-03-11 | $72.49 | $73.50 | $72.49 | $73.50 | $68.66 | 4,390 |
| 2021-03-10 | $73.56 | $73.73 | $73.38 | $73.38 | $68.55 | 3,565 |
| 2021-03-09 | $73.86 | $73.86 | $73.31 | $73.61 | $68.77 | 2,659 |
| 2021-03-08 | $73.39 | $73.45 | $73.09 | $73.09 | $68.28 | 1,943 |
| 2021-03-05 | $69.17 | $70.12 | $69.17 | $70.12 | $65.51 | 2,961 |
| 2021-03-04 | $69.32 | $69.48 | $68.89 | $69.38 | $64.81 | 5,885 |
| 2021-03-03 | $66.97 | $67.84 | $66.97 | $67.76 | $63.30 | 24,430 |
| 2021-03-02 | $65.75 | $65.91 | $65.72 | $65.72 | $61.40 | 2,806 |
| 2021-03-01 | $65.83 | $66.27 | $65.83 | $66.01 | $61.66 | 2,672 |
| 2021-02-26 | $66.91 | $66.91 | $66.33 | $66.64 | $62.25 | 2,025 |
| 2021-02-25 | $66.69 | $66.69 | $66.64 | $66.64 | $62.25 | 2,025 |
| 2021-02-24 | $64.95 | $65.40 | $64.95 | $65.37 | $61.07 | 1,735 |
| 2021-02-23 | $64.28 | $65.55 | $64.28 | $65.42 | $61.12 | 7,974 |
| 2021-02-22 | $62.42 | $63.19 | $62.42 | $62.96 | $58.82 | 1,721 |
| 2021-02-19 | $63.18 | $63.19 | $62.78 | $62.96 | $58.82 | 3,468 |
| 2021-02-18 | $61.86 | $62.06 | $61.86 | $62.06 | $57.98 | 2,665 |
| 2021-02-17 | $62.28 | $62.77 | $62.26 | $62.77 | $58.64 | 5,451 |
| 2021-02-16 | $62.30 | $62.31 | $61.51 | $61.83 | $57.76 | 4,907 |
| 2021-02-12 | $61.57 | $61.64 | $61.34 | $61.61 | $57.56 | 5,127 |
| 2021-02-11 | $61.46 | $61.55 | $61.18 | $61.55 | $57.50 | 3,502 |
| 2021-02-10 | $60.20 | $60.54 | $60.20 | $60.22 | $56.26 | 4,403 |
| 2021-02-09 | $60.26 | $60.47 | $59.80 | $60.22 | $56.26 | 4,403 |
| 2021-02-08 | $59.40 | $59.84 | $59.40 | $59.61 | $55.69 | 3,010 |
| 2021-02-05 | $59.05 | $59.53 | $58.95 | $59.34 | $55.44 | 3,815 |
| 2021-02-04 | $59.24 | $59.30 | $59.17 | $59.30 | $55.40 | 2,401 |
| 2021-02-03 | $58.84 | $59.40 | $58.84 | $59.20 | $55.30 | 3,286 |
| 2021-02-02 | $60.03 | $60.14 | $59.58 | $60.14 | $56.18 | 27,937 |
| 2021-02-01 | $60.48 | $60.48 | $59.86 | $60.32 | $56.35 | 3,586 |
| 2021-01-29 | $60.82 | $60.82 | $59.86 | $60.32 | $56.35 | 3,321 |
| 2021-01-28 | $61.28 | $61.40 | $61.03 | $61.27 | $57.24 | 3,351 |
| 2021-01-27 | $61.87 | $61.88 | $61.02 | $61.29 | $57.26 | 3,369 |
| 2021-01-26 | $62.40 | $62.41 | $61.65 | $62.36 | $58.26 | 2,507 |
| 2021-01-25 | $62.41 | $62.41 | $61.70 | $61.92 | $57.85 | 3,569 |
| 2021-01-22 | $63.14 | $63.25 | $62.85 | $63.00 | $58.85 | 2,979 |
| 2021-01-21 | $63.44 | $63.80 | $63.15 | $63.80 | $59.60 | 1,422 |
| 2021-01-20 | $62.87 | $63.31 | $62.85 | $62.85 | $58.71 | 1,577 |
| 2021-01-19 | $63.09 | $63.41 | $63.06 | $63.06 | $58.91 | 2,947 |
| 2021-01-15 | $63.38 | $63.38 | $63.12 | $63.19 | $59.03 | 3,851 |
| 2021-01-14 | $64.16 | $64.16 | $63.90 | $64.00 | $59.79 | 2,211 |
| 2021-01-13 | $63.47 | $63.83 | $63.33 | $63.83 | $59.63 | 1,899 |
| 2021-01-12 | $64.13 | $64.25 | $64.01 | $64.01 | $59.80 | 1,004 |
| 2021-01-11 | $64.68 | $64.71 | $64.57 | $64.57 | $60.32 | 1,887 |
| 2021-01-08 | $64.96 | $65.74 | $64.82 | $65.74 | $61.41 | 3,026 |
| 2021-01-07 | $64.03 | $64.07 | $63.72 | $64.07 | $59.85 | 3,530 |
| 2021-01-06 | $62.61 | $62.61 | $62.10 | $62.10 | $58.01 | 2,841 |
| 2021-01-05 | $62.35 | $63.44 | $61.84 | $63.05 | $58.90 | 1,647 |
| 2021-01-04 | $60.94 | $62.00 | $60.94 | $61.09 | $57.07 | 4,882 |
| 2020-12-31 | $60.31 | $60.31 | $60.13 | $60.13 | $56.17 | 1,218 |
| 2020-12-30 | $61.76 | $61.76 | $61.74 | $61.74 | $57.68 | 1,285 |
| 2020-12-29 | $61.11 | $61.20 | $61.06 | $61.06 | $57.04 | 2,288 |
| 2020-12-28 | $61.32 | $61.83 | $61.32 | $61.56 | $57.51 | 4,726 |
| 2020-12-24 | $59.75 | $59.75 | $59.75 | $59.75 | $55.82 | 411 |
| 2020-12-23 | $59.64 | $59.97 | $59.64 | $59.75 | $55.82 | 1,426 |
| 2020-12-22 | $60.37 | $60.38 | $59.84 | $60.10 | $56.15 | 1,664 |
| 2020-12-21 | $59.48 | $59.70 | $59.32 | $59.53 | $55.61 | 3,916 |
| 2020-12-18 | $60.75 | $61.14 | $60.75 | $61.14 | $57.12 | 4,112 |
| 2020-12-17 | $62.17 | $62.40 | $62.17 | $62.36 | $58.26 | 1,312 |
| 2020-12-16 | $63.14 | $63.30 | $63.01 | $63.01 | $58.86 | 2,704 |
| 2020-12-15 | $62.74 | $63.27 | $62.74 | $63.04 | $58.89 | 2,212 |
| 2020-12-14 | $63.25 | $63.25 | $63.25 | $63.25 | $59.09 | 1,214 |
| 2020-12-11 | $61.84 | $61.84 | $61.48 | $61.48 | $57.43 | 1,278 |
| 2020-12-10 | $62.98 | $63.31 | $62.98 | $63.31 | $59.14 | 3,553 |
| 2020-12-09 | $62.75 | $62.75 | $62.63 | $62.63 | $58.51 | 946 |
| 2020-12-08 | $63.17 | $63.17 | $63.03 | $63.03 | $58.88 | 1,316 |
| 2020-12-07 | $63.37 | $63.50 | $63.37 | $63.49 | $59.31 | 4,504 |
| 2020-12-04 | $64.09 | $64.17 | $64.09 | $64.17 | $59.95 | 1,616 |
| 2020-12-03 | $64.30 | $64.56 | $64.30 | $64.41 | $60.17 | 2,093 |
| 2020-12-02 | $64.07 | $64.13 | $64.07 | $64.13 | $59.91 | 491 |
| 2020-12-01 | $64.38 | $64.39 | $63.81 | $64.39 | $60.15 | 2,278 |
| 2020-11-30 | $65.06 | $65.06 | $65.06 | $65.06 | $60.78 | 3,028 |
| 2020-11-27 | $65.91 | $65.91 | $65.91 | $65.91 | $61.57 | 743 |
| 2020-11-25 | $65.68 | $65.95 | $65.45 | $65.94 | $61.60 | 1,806 |
| 2020-11-24 | $64.05 | $64.05 | $63.88 | $63.88 | $59.68 | 2,896 |
| 2020-11-23 | $63.51 | $63.65 | $63.39 | $63.65 | $59.46 | 1,828 |
| 2020-11-20 | $64.16 | $64.33 | $64.03 | $64.33 | $60.09 | 3,908 |
| 2020-11-19 | $63.45 | $63.67 | $63.42 | $63.45 | $59.27 | 3,229 |
| 2020-11-18 | $63.35 | $63.62 | $62.91 | $62.91 | $58.77 | 2,279 |
| 2020-11-17 | $62.75 | $63.17 | $62.75 | $63.17 | $59.01 | 1,871 |
| 2020-11-16 | $62.38 | $62.38 | $61.88 | $62.19 | $58.10 | 2,066 |
| 2020-11-13 | $62.38 | $62.38 | $61.99 | $62.25 | $58.15 | 2,387 |
| 2020-11-12 | $64.03 | $64.04 | $63.47 | $63.47 | $59.29 | 3,009 |
| 2020-11-11 | $63.50 | $64.17 | $63.50 | $64.17 | $59.95 | 1,860 |
| 2020-11-10 | $62.40 | $62.73 | $62.18 | $62.55 | $58.43 | 4,025 |
| 2020-11-09 | $60.92 | $60.92 | $59.99 | $60.26 | $56.29 | 5,812 |
| 2020-11-06 | $59.06 | $59.62 | $59.06 | $59.62 | $55.70 | 2,224 |
| 2020-11-05 | $59.54 | $59.62 | $59.41 | $59.41 | $55.50 | 7,277 |
| 2020-11-04 | $59.31 | $59.59 | $59.03 | $59.03 | $55.15 | 7,219 |
| 2020-11-03 | $57.86 | $58.54 | $57.86 | $58.54 | $54.69 | 7,478 |
| 2020-11-02 | $56.29 | $56.29 | $55.72 | $55.76 | $52.09 | 10,907 |
| 2020-10-30 | $56.55 | $56.56 | $53.94 | $56.52 | $52.80 | 5,817 |
| 2020-10-29 | $55.56 | $55.81 | $55.42 | $55.77 | $52.10 | 7,848 |
| 2020-10-28 | $55.73 | $55.73 | $55.09 | $55.23 | $51.60 | 3,399 |
| 2020-10-27 | $57.19 | $57.78 | $57.19 | $57.78 | $53.98 | 7,022 |
| 2020-10-26 | $57.12 | $57.12 | $56.53 | $56.61 | $52.88 | 5,838 |
| 2020-10-23 | $56.67 | $57.15 | $56.67 | $57.15 | $53.39 | 4,127 |
| 2020-10-22 | $55.83 | $55.84 | $55.23 | $55.73 | $52.06 | 19,352 |
| 2020-10-21 | $55.51 | $55.52 | $55.05 | $55.05 | $51.43 | 8,735 |
| 2020-10-20 | $55.27 | $55.29 | $54.70 | $55.00 | $51.38 | 10,541 |
| 2020-10-19 | $55.19 | $55.63 | $54.91 | $55.38 | $51.74 | 7,636 |
| 2020-10-16 | $55.14 | $55.25 | $54.83 | $54.83 | $51.22 | 8,337 |
| 2020-10-15 | $54.74 | $54.83 | $54.43 | $54.63 | $51.04 | 6,958 |
| 2020-10-14 | $55.51 | $55.51 | $55.36 | $55.46 | $51.81 | 3,656 |
| 2020-10-13 | $55.70 | $56.16 | $55.69 | $56.13 | $52.44 | 6,968 |
| 2020-10-12 | $55.61 | $56.12 | $55.60 | $56.12 | $52.43 | 9,498 |
| 2020-10-09 | $54.86 | $55.20 | $54.86 | $55.20 | $51.57 | 3,385 |
| 2020-10-08 | $54.60 | $54.92 | $54.60 | $54.76 | $51.16 | 5,617 |
| 2020-10-07 | $54.35 | $54.74 | $54.31 | $54.74 | $51.14 | 5,219 |
| 2020-10-06 | $53.91 | $54.31 | $53.83 | $53.99 | $50.44 | 21,350 |
| 2020-10-05 | $53.22 | $53.73 | $53.22 | $53.41 | $49.90 | 20,953 |
| 2020-10-02 | $53.33 | $53.61 | $53.14 | $53.14 | $49.64 | 12,082 |
| 2020-10-01 | $53.28 | $53.73 | $53.28 | $53.45 | $49.93 | 13,499 |
| 2020-09-30 | $53.19 | $53.31 | $52.99 | $53.31 | $49.80 | 21,625 |
| 2020-09-29 | $52.81 | $52.86 | $52.33 | $52.74 | $49.27 | 17,930 |
| 2020-09-28 | $53.07 | $53.60 | $53.07 | $53.60 | $50.07 | 13,741 |
| 2020-09-25 | $52.78 | $52.93 | $52.24 | $52.61 | $49.15 | 10,536 |
| 2020-09-24 | $52.60 | $53.22 | $52.60 | $53.10 | $49.61 | 13,839 |
| 2020-09-23 | $54.27 | $54.27 | $53.51 | $53.82 | $50.28 | 23,249 |
| 2020-09-22 | $54.52 | $54.69 | $54.29 | $54.65 | $51.05 | 11,729 |
| 2020-09-21 | $54.41 | $54.94 | $54.41 | $54.77 | $51.17 | 7,786 |
| 2020-09-18 | $56.50 | $56.80 | $56.50 | $56.80 | $51.99 | 3,067 |
| 2020-09-17 | $56.55 | $57.07 | $56.55 | $56.91 | $52.09 | 6,244 |
| 2020-09-16 | $56.88 | $57.44 | $56.85 | $57.44 | $52.57 | 5,293 |
| 2020-09-15 | $57.61 | $58.04 | $57.61 | $57.93 | $53.02 | 9,726 |
| 2020-09-14 | $57.76 | $57.76 | $57.51 | $57.51 | $52.63 | 5,934 |
| 2020-09-11 | $58.04 | $58.04 | $57.28 | $57.38 | $52.52 | 5,658 |
| 2020-09-10 | $57.06 | $57.82 | $57.05 | $57.30 | $52.44 | 4,760 |
| 2020-09-09 | $57.31 | $58.15 | $57.31 | $57.89 | $52.98 | 7,482 |
| 2020-09-08 | $57.00 | $57.31 | $56.70 | $57.09 | $52.25 | 5,007 |
| 2020-09-04 | $55.02 | $56.24 | $55.02 | $56.24 | $51.47 | 7,832 |
| 2020-09-03 | $56.70 | $56.70 | $55.83 | $56.09 | $51.34 | 11,498 |
| 2020-09-02 | $56.41 | $56.41 | $56.05 | $56.40 | $51.62 | 4,548 |
| 2020-09-01 | $56.09 | $56.57 | $56.04 | $56.57 | $51.78 | 9,223 |
| 2020-08-31 | $56.69 | $56.69 | $56.25 | $56.28 | $51.51 | 3,113 |
| 2020-08-28 | $57.55 | $57.85 | $57.55 | $57.70 | $52.81 | 5,502 |
| 2020-08-27 | $57.16 | $57.16 | $56.86 | $57.10 | $52.26 | 5,435 |
| 2020-08-26 | $57.81 | $57.97 | $57.80 | $57.85 | $52.94 | 5,066 |
| 2020-08-25 | $58.10 | $58.32 | $57.65 | $58.32 | $53.38 | 10,987 |
| 2020-08-24 | $57.52 | $57.90 | $57.43 | $57.62 | $52.73 | 4,110 |
| 2020-08-21 | $56.85 | $57.20 | $56.85 | $57.14 | $52.29 | 4,348 |
| 2020-08-20 | $57.08 | $57.41 | $56.99 | $57.23 | $52.38 | 11,681 |
| 2020-08-19 | $57.85 | $57.85 | $57.59 | $57.65 | $52.76 | 7,730 |
| 2020-08-18 | $57.07 | $57.51 | $57.03 | $57.07 | $52.23 | 11,195 |
| 2020-08-17 | $58.36 | $58.81 | $58.36 | $58.62 | $53.65 | 4,739 |
| 2020-08-14 | $57.72 | $58.13 | $57.72 | $58.13 | $53.20 | 2,153 |
| 2020-08-13 | $57.81 | $58.01 | $57.68 | $58.01 | $53.09 | 3,598 |
| 2020-08-12 | $58.58 | $58.67 | $58.36 | $58.40 | $53.45 | 41,060 |
| 2020-08-11 | $56.11 | $56.58 | $55.75 | $55.93 | $51.19 | 14,469 |
| 2020-08-10 | $55.06 | $55.58 | $54.95 | $55.22 | $50.54 | 9,844 |
| 2020-08-07 | $54.52 | $54.79 | $54.51 | $54.72 | $50.08 | 9,543 |
| 2020-08-06 | $55.19 | $55.25 | $55.00 | $55.20 | $50.52 | 11,062 |
| 2020-08-05 | $56.61 | $56.78 | $56.31 | $56.45 | $51.67 | 9,048 |
| 2020-08-04 | $56.30 | $56.70 | $56.30 | $56.60 | $51.80 | 29,235 |
| 2020-08-03 | $54.37 | $54.87 | $54.37 | $54.86 | $50.21 | 30,640 |
| 2020-07-31 | $55.50 | $55.50 | $55.04 | $55.38 | $50.68 | 7,168 |
| 2020-07-30 | $55.51 | $56.08 | $55.50 | $55.96 | $51.22 | 9,718 |
| 2020-07-29 | $56.11 | $56.71 | $56.11 | $56.26 | $51.49 | 11,023 |
| 2020-07-28 | $56.06 | $56.42 | $55.86 | $55.86 | $51.13 | 31,185 |
| 2020-07-27 | $57.17 | $57.17 | $56.74 | $56.92 | $52.10 | 9,013 |
| 2020-07-24 | $56.38 | $56.65 | $56.36 | $56.58 | $51.78 | 6,409 |
| 2020-07-23 | $57.17 | $57.28 | $56.80 | $56.93 | $52.11 | 24,604 |
| 2020-07-22 | $56.83 | $57.95 | $56.83 | $57.76 | $52.87 | 16,944 |
| 2020-07-21 | $57.93 | $58.41 | $57.71 | $57.71 | $52.82 | 26,092 |
| 2020-07-20 | $57.78 | $58.29 | $57.75 | $58.13 | $53.20 | 42,346 |
| 2020-07-17 | $58.46 | $58.71 | $58.46 | $58.60 | $53.63 | 24,210 |
| 2020-07-16 | $55.61 | $59.06 | $55.61 | $58.85 | $53.86 | 10,917 |
| 2020-07-15 | $58.09 | $58.50 | $58.01 | $58.07 | $53.15 | 3,523 |
| 2020-07-14 | $58.21 | $58.89 | $58.21 | $58.68 | $53.71 | 6,401 |
| 2020-07-13 | $59.07 | $59.13 | $58.17 | $58.17 | $53.24 | 7,208 |
| 2020-07-10 | $58.88 | $59.42 | $58.82 | $59.33 | $54.30 | 4,181 |
| 2020-07-09 | $60.32 | $60.32 | $59.67 | $59.67 | $54.61 | 5,013 |
| 2020-07-08 | $62.48 | $62.85 | $62.23 | $62.73 | $57.41 | 2,662 |
| 2020-07-07 | $63.66 | $63.67 | $63.12 | $63.12 | $57.77 | 4,257 |
| 2020-07-06 | $63.40 | $65.04 | $63.35 | $64.90 | $59.40 | 3,266 |
| 2020-07-02 | $62.46 | $62.46 | $61.56 | $61.80 | $56.56 | 23,478 |
| 2020-07-01 | $63.25 | $63.25 | $61.18 | $61.18 | $56.00 | 3,213 |
| 2020-06-30 | $63.05 | $63.57 | $63.05 | $63.43 | $55.74 | 7,916 |
| 2020-06-29 | $63.14 | $63.40 | $63.14 | $63.40 | $55.71 | 1,535 |
| 2020-06-26 | $62.68 | $62.87 | $62.58 | $62.87 | $55.25 | 5,624 |
| 2020-06-25 | $62.41 | $62.62 | $62.11 | $62.32 | $54.77 | 13,528 |
| 2020-06-24 | $62.50 | $62.54 | $62.03 | $62.45 | $54.88 | 2,806 |
| 2020-06-23 | $63.41 | $63.41 | $62.87 | $63.02 | $55.38 | 17,620 |
| 2020-06-22 | $62.16 | $63.22 | $62.16 | $62.63 | $55.04 | 9,649 |
| 2020-06-19 | $62.85 | $63.00 | $62.34 | $62.45 | $54.88 | 4,398 |
| 2020-06-18 | $62.20 | $62.38 | $61.79 | $62.10 | $54.57 | 12,741 |
| 2020-06-17 | $62.32 | $62.33 | $61.85 | $61.88 | $54.38 | 6,436 |
| 2020-06-16 | $63.07 | $63.07 | $61.88 | $61.88 | $54.38 | 8,611 |
| 2020-06-15 | $61.29 | $62.27 | $61.29 | $61.79 | $54.30 | 6,725 |
| 2020-06-12 | $62.58 | $62.58 | $61.59 | $61.59 | $54.12 | 4,303 |
| 2020-06-11 | $62.64 | $62.64 | $61.05 | $61.39 | $53.95 | 4,905 |
| 2020-06-10 | $64.36 | $64.61 | $64.29 | $64.38 | $56.58 | 6,054 |
| 2020-06-09 | $64.41 | $64.68 | $64.41 | $64.68 | $56.84 | 9,483 |
| 2020-06-08 | $64.10 | $64.10 | $63.70 | $64.01 | $56.25 | 35,843 |
| 2020-06-05 | $63.78 | $63.90 | $63.48 | $63.67 | $55.95 | 42,096 |
| 2020-06-04 | $60.82 | $61.18 | $60.60 | $60.67 | $53.32 | 46,280 |
| 2020-06-03 | $60.87 | $61.45 | $60.87 | $61.04 | $53.64 | 44,689 |
| 2020-06-02 | $59.49 | $59.75 | $59.10 | $59.29 | $52.10 | 169,980 |
| 2020-06-01 | $56.00 | $58.18 | $56.00 | $57.96 | $50.93 | 9,528 |
| 2020-05-29 | $55.32 | $56.00 | $54.92 | $56.00 | $49.21 | 43,860 |
| 2020-05-28 | $58.00 | $58.00 | $55.91 | $55.95 | $49.17 | 77,367 |
| 2020-05-27 | $55.96 | $56.05 | $54.97 | $55.36 | $48.65 | 115,817 |
| 2020-05-26 | $57.01 | $57.31 | $56.59 | $56.60 | $49.74 | 157,772 |
| 2020-05-22 | $57.72 | $57.97 | $57.59 | $57.75 | $50.75 | 7,361 |
| 2020-05-21 | $61.86 | $62.31 | $61.47 | $61.91 | $54.41 | 15,767 |
| 2020-05-20 | $63.44 | $63.57 | $63.01 | $63.15 | $55.49 | 13,567 |
| 2020-05-19 | $62.87 | $63.35 | $62.87 | $63.04 | $55.40 | 18,953 |
| 2020-05-18 | $62.48 | $63.48 | $62.48 | $63.45 | $55.76 | 18,917 |
| 2020-05-15 | $62.30 | $62.30 | $61.01 | $61.14 | $53.73 | 8,661 |
| 2020-05-14 | $61.03 | $61.53 | $61.03 | $61.37 | $53.93 | 8,915 |
| 2020-05-13 | $62.45 | $62.59 | $61.53 | $61.62 | $54.15 | 7,509 |
| 2020-05-12 | $62.23 | $62.82 | $61.77 | $61.77 | $54.28 | 26,335 |
| 2020-05-11 | $62.10 | $62.66 | $62.10 | $62.61 | $55.02 | 13,606 |
| 2020-05-08 | $62.28 | $62.28 | $61.84 | $62.11 | $54.58 | 6,264 |
| 2020-05-07 | $61.75 | $61.98 | $61.48 | $61.48 | $54.03 | 30,370 |
| 2020-05-06 | $61.61 | $61.88 | $61.45 | $61.61 | $54.14 | 8,990 |
| 2020-05-05 | $61.06 | $61.62 | $61.03 | $61.20 | $53.78 | 8,689 |
| 2020-05-04 | $59.68 | $60.17 | $59.68 | $60.14 | $52.85 | 22,811 |
| 2020-05-01 | $60.05 | $60.05 | $58.89 | $59.81 | $52.56 | 6,639 |
| 2020-04-30 | $62.20 | $62.71 | $60.78 | $60.78 | $53.41 | 18,557 |
| 2020-04-29 | $60.19 | $63.77 | $60.19 | $63.03 | $55.39 | 12,123 |
| 2020-04-28 | $61.92 | $61.96 | $61.47 | $61.47 | $54.02 | 8,392 |
| 2020-04-27 | $60.84 | $61.15 | $60.84 | $61.15 | $53.74 | 14,562 |
| 2020-04-24 | $61.15 | $61.15 | $60.76 | $61.09 | $53.68 | 16,830 |
| 2020-04-23 | $60.89 | $61.16 | $60.46 | $60.46 | $53.13 | 12,003 |
| 2020-04-22 | $61.11 | $61.21 | $60.64 | $61.09 | $53.68 | 10,894 |
| 2020-04-21 | $60.36 | $60.53 | $59.96 | $60.28 | $52.97 | 20,313 |
| 2020-04-20 | $61.92 | $62.26 | $61.73 | $62.11 | $54.58 | 14,947 |
| 2020-04-17 | $62.02 | $62.38 | $61.81 | $62.38 | $54.82 | 12,951 |
| 2020-04-16 | $61.13 | $61.30 | $60.95 | $61.07 | $53.67 | 14,552 |
| 2020-04-15 | $61.78 | $62.09 | $61.50 | $61.83 | $54.33 | 16,227 |
| 2020-04-14 | $63.21 | $63.55 | $63.01 | $63.50 | $55.80 | 31,886 |
| 2020-04-13 | $61.71 | $61.90 | $61.20 | $61.59 | $54.12 | 14,212 |
| 2020-04-09 | $62.01 | $62.44 | $61.67 | $61.68 | $54.20 | 19,986 |
| 2020-04-08 | $61.25 | $61.77 | $60.94 | $61.36 | $53.92 | 14,104 |
| 2020-04-07 | $62.08 | $62.08 | $60.93 | $61.16 | $53.75 | 17,795 |
| 2020-04-06 | $60.54 | $61.15 | $60.54 | $61.11 | $53.70 | 23,539 |
| 2020-04-03 | $59.14 | $59.33 | $58.63 | $58.82 | $51.69 | 27,731 |
| 2020-04-02 | $56.47 | $57.33 | $56.43 | $57.30 | $50.35 | 38,264 |
| 2020-04-01 | $55.81 | $55.98 | $54.73 | $54.73 | $48.10 | 26,447 |
| 2020-03-31 | $57.48 | $57.48 | $52.78 | $54.84 | $48.19 | 51,292 |
| 2020-03-30 | $51.39 | $55.62 | $51.34 | $55.19 | $48.50 | 47,471 |
| 2020-03-27 | $53.10 | $55.40 | $52.98 | $53.56 | $47.07 | 20,720 |
| 2020-03-26 | $55.45 | $57.45 | $55.45 | $57.45 | $50.49 | 17,455 |
| 2020-03-25 | $56.11 | $56.87 | $55.58 | $56.48 | $49.63 | 19,446 |
| 2020-03-24 | $54.55 | $55.39 | $54.54 | $55.18 | $48.49 | 29,769 |
| 2020-03-23 | $52.00 | $53.34 | $52.00 | $52.45 | $46.09 | 23,349 |
| 2020-03-20 | $55.33 | $55.54 | $53.92 | $54.42 | $47.82 | 18,197 |
| 2020-03-19 | $54.25 | $55.80 | $53.46 | $54.91 | $48.25 | 21,072 |
| 2020-03-18 | $56.39 | $57.31 | $55.48 | $56.63 | $49.77 | 22,603 |
| 2020-03-17 | $60.06 | $60.06 | $53.97 | $59.05 | $51.89 | 38,479 |
| 2020-03-16 | $55.80 | $57.48 | $54.54 | $56.24 | $49.42 | 26,950 |
| 2020-03-13 | $59.66 | $60.63 | $58.24 | $60.63 | $53.28 | 41,487 |
| 2020-03-12 | $58.25 | $59.11 | $57.69 | $58.65 | $51.54 | 37,196 |
| 2020-03-11 | $63.92 | $63.92 | $63.12 | $63.63 | $55.92 | 13,874 |
| 2020-03-10 | $64.52 | $65.13 | $64.01 | $65.13 | $57.23 | 23,892 |
| 2020-03-09 | $62.60 | $63.90 | $62.60 | $63.02 | $55.38 | 29,361 |
| 2020-03-06 | $63.96 | $66.06 | $63.46 | $66.06 | $58.05 | 17,114 |
| 2020-03-05 | $66.53 | $67.48 | $66.48 | $66.79 | $58.69 | 14,093 |
| 2020-03-04 | $66.96 | $67.55 | $66.61 | $67.15 | $59.01 | 12,581 |
| 2020-03-03 | $68.36 | $68.87 | $67.84 | $68.00 | $59.76 | 21,011 |
| 2020-03-02 | $67.96 | $68.96 | $67.96 | $68.58 | $60.27 | 12,437 |
| 2020-02-28 | $67.89 | $68.98 | $67.17 | $68.72 | $60.39 | 11,290 |
| 2020-02-27 | $68.86 | $69.31 | $68.54 | $68.59 | $60.28 | 7,723 |
| 2020-02-26 | $69.01 | $69.18 | $68.78 | $68.93 | $60.57 | 5,934 |
| 2020-02-25 | $68.72 | $69.17 | $68.11 | $68.11 | $59.85 | 12,400 |
| 2020-02-24 | $68.41 | $68.91 | $68.41 | $68.89 | $60.54 | 5,684 |
| 2020-02-21 | $70.52 | $70.71 | $70.06 | $70.71 | $62.14 | 12,021 |
| 2020-02-20 | $70.53 | $70.55 | $70.07 | $70.11 | $61.61 | 76,689 |
| 2020-02-19 | $71.01 | $71.20 | $70.63 | $70.63 | $62.07 | 64,440 |
| 2020-02-18 | $71.09 | $71.25 | $70.72 | $70.94 | $62.34 | 10,042 |
| 2020-02-14 | $71.87 | $71.87 | $71.39 | $71.39 | $62.74 | 3,568 |
| 2020-02-13 | $71.68 | $71.74 | $71.48 | $71.61 | $62.93 | 4,637 |
| 2020-02-12 | $71.20 | $71.67 | $70.91 | $71.47 | $62.81 | 17,366 |
| 2020-02-11 | $70.52 | $70.52 | $70.30 | $70.35 | $61.82 | 42,423 |
| 2020-02-10 | $69.30 | $69.30 | $68.94 | $69.14 | $60.76 | 4,227 |
| 2020-02-07 | $68.31 | $68.37 | $67.90 | $67.97 | $59.73 | 4,430 |
| 2020-02-06 | $68.14 | $68.14 | $67.76 | $67.78 | $59.56 | 5,777 |
| 2020-02-05 | $69.40 | $69.40 | $67.35 | $67.41 | $59.24 | 9,075 |
| 2020-02-04 | $67.22 | $67.83 | $67.22 | $67.78 | $59.56 | 9,641 |
| 2020-02-03 | $66.68 | $66.78 | $66.41 | $66.45 | $58.39 | 5,744 |
| 2020-01-31 | $66.59 | $66.59 | $65.97 | $65.97 | $57.97 | 7,038 |
| 2020-01-30 | $66.54 | $67.54 | $66.54 | $67.54 | $59.35 | 8,217 |
| 2020-01-29 | $67.74 | $67.95 | $67.70 | $67.95 | $59.71 | 6,473 |
| 2020-01-28 | $67.01 | $67.75 | $67.01 | $67.27 | $59.12 | 12,074 |
| 2020-01-27 | $67.40 | $67.59 | $66.51 | $66.74 | $58.65 | 8,335 |
| 2020-01-24 | $70.20 | $70.20 | $69.20 | $69.52 | $61.09 | 6,739 |
| 2020-01-23 | $70.06 | $70.69 | $69.84 | $70.61 | $62.05 | 8,562 |
| 2020-01-22 | $71.44 | $71.45 | $71.09 | $71.10 | $62.48 | 4,736 |
| 2020-01-21 | $71.76 | $71.90 | $71.35 | $71.35 | $62.70 | 16,640 |
| 2020-01-17 | $74.80 | $74.80 | $74.35 | $74.35 | $65.34 | 4,735 |
| 2020-01-16 | $73.31 | $73.78 | $72.45 | $73.53 | $64.62 | 6,646 |
| 2020-01-15 | $73.44 | $73.53 | $71.83 | $72.58 | $63.78 | 4,337 |
| 2020-01-14 | $73.18 | $73.18 | $72.50 | $72.50 | $63.71 | 4,881 |
| 2020-01-13 | $71.10 | $73.27 | $71.10 | $72.66 | $63.85 | 20,699 |
| 2020-01-10 | $70.91 | $72.66 | $70.91 | $72.66 | $63.85 | 7,238 |
| 2020-01-09 | $69.59 | $72.10 | $69.59 | $70.87 | $62.28 | 14,114 |
| 2020-01-08 | $69.57 | $70.22 | $69.34 | $69.90 | $61.43 | 9,826 |
| 2020-01-07 | $69.25 | $69.45 | $69.10 | $69.24 | $60.85 | 15,242 |
| 2020-01-06 | $69.30 | $69.70 | $69.30 | $69.70 | $61.25 | 11,925 |
| 2020-01-03 | $69.67 | $69.83 | $69.39 | $69.82 | $61.36 | 3,674 |
| 2020-01-02 | $69.41 | $69.86 | $69.40 | $69.86 | $61.39 | 4,826 |
| 2019-12-31 | $69.35 | $69.49 | $69.18 | $69.18 | $60.79 | 2,195 |
| 2019-12-30 | $69.88 | $70.05 | $69.65 | $69.82 | $61.36 | 9,753 |
| 2019-12-27 | $71.33 | $71.33 | $69.87 | $70.11 | $61.61 | 6,035 |
| 2019-12-26 | $70.08 | $70.50 | $70.08 | $70.36 | $61.83 | 7,585 |
| 2019-12-24 | $70.16 | $70.23 | $69.88 | $70.16 | $61.66 | 6,241 |
| 2019-12-23 | $70.00 | $70.36 | $70.00 | $70.33 | $61.80 | 16,348 |
| 2019-12-20 | $69.87 | $70.75 | $69.87 | $70.57 | $62.02 | 12,355 |
| 2019-12-19 | $69.80 | $70.30 | $69.80 | $70.09 | $61.59 | 6,213 |
| 2019-12-18 | $70.46 | $70.49 | $70.39 | $70.44 | $61.90 | 6,819 |
| 2019-12-17 | $70.64 | $71.12 | $70.60 | $71.12 | $62.50 | 8,371 |
| 2019-12-16 | $71.09 | $71.10 | $70.30 | $70.44 | $61.90 | 5,364 |
| 2019-12-13 | $70.69 | $70.99 | $70.21 | $70.24 | $61.73 | 6,633 |
| 2019-12-12 | $68.67 | $69.45 | $68.67 | $69.14 | $60.76 | 23,149 |
| 2019-12-11 | $67.16 | $67.60 | $67.16 | $67.49 | $59.31 | 7,295 |
| 2019-12-10 | $67.24 | $67.33 | $67.03 | $67.09 | $58.96 | 16,843 |
| 2019-12-09 | $67.33 | $67.56 | $66.93 | $67.05 | $58.92 | 37,149 |
| 2019-12-06 | $67.38 | $67.66 | $67.22 | $67.40 | $59.23 | 31,258 |
| 2019-12-05 | $66.81 | $66.88 | $66.55 | $66.72 | $58.63 | 30,790 |
| 2019-12-04 | $66.96 | $67.30 | $66.84 | $67.02 | $58.90 | 15,653 |
| 2019-12-03 | $66.58 | $67.12 | $66.58 | $67.12 | $58.98 | 11,448 |
| 2019-12-02 | $68.00 | $68.05 | $67.58 | $67.75 | $59.54 | 10,472 |
| 2019-11-29 | $70.59 | $70.59 | $67.64 | $68.16 | $59.90 | 3,216 |
| 2019-11-27 | $68.18 | $69.34 | $68.18 | $69.18 | $60.79 | 3,998 |
| 2019-11-26 | $69.16 | $69.49 | $69.09 | $69.27 | $60.87 | 7,026 |
| 2019-11-25 | $69.20 | $69.54 | $69.20 | $69.54 | $61.11 | 8,889 |
| 2019-11-22 | $68.23 | $68.80 | $68.23 | $68.25 | $59.98 | 13,146 |
| 2019-11-21 | $67.03 | $68.25 | $67.03 | $68.25 | $59.98 | 8,241 |
| 2019-11-20 | $68.69 | $68.81 | $68.20 | $68.30 | $60.02 | 9,534 |
| 2019-11-19 | $67.84 | $69.19 | $67.84 | $68.85 | $60.50 | 9,670 |
| 2019-11-18 | $67.84 | $68.26 | $67.80 | $68.05 | $59.80 | 22,688 |
| 2019-11-15 | $67.46 | $67.89 | $67.46 | $67.56 | $59.37 | 6,989 |
| 2019-11-14 | $68.21 | $68.21 | $67.75 | $67.88 | $59.65 | 10,242 |
| 2019-11-13 | $68.47 | $68.91 | $68.47 | $68.91 | $60.56 | 4,648 |
| 2019-11-12 | $69.56 | $69.79 | $69.56 | $69.65 | $61.21 | 3,300 |
| 2019-11-11 | $69.92 | $70.44 | $69.92 | $70.33 | $61.80 | 11,514 |
| 2019-11-08 | $71.90 | $71.91 | $71.74 | $71.91 | $63.19 | 15,268 |
| 2019-11-07 | $72.25 | $72.42 | $72.05 | $72.07 | $63.33 | 8,657 |
| 2019-11-06 | $71.67 | $72.23 | $71.58 | $71.77 | $63.07 | 7,384 |
| 2019-11-05 | $71.25 | $71.46 | $71.19 | $71.35 | $62.70 | 4,730 |
| 2019-11-04 | $70.67 | $70.75 | $70.55 | $70.70 | $62.13 | 13,797 |
| 2019-11-01 | $69.66 | $69.66 | $69.26 | $69.45 | $61.03 | 21,480 |
| 2019-10-31 | $68.98 | $68.98 | $68.21 | $68.40 | $60.11 | 69,026 |
| 2019-10-30 | $69.70 | $69.90 | $68.50 | $69.61 | $61.17 | 3,512 |
| 2019-10-29 | $68.78 | $68.96 | $68.74 | $68.74 | $60.41 | 4,928 |
| 2019-10-28 | $69.65 | $69.70 | $69.27 | $69.49 | $61.07 | 25,628 |
| 2019-10-25 | $69.17 | $69.61 | $69.17 | $69.61 | $61.17 | 4,968 |
| 2019-10-24 | $68.74 | $69.30 | $68.74 | $69.19 | $60.80 | 23,213 |
| 2019-10-23 | $68.73 | $69.05 | $68.53 | $69.05 | $60.68 | 4,279 |
| 2019-10-22 | $69.80 | $69.80 | $69.29 | $69.36 | $60.95 | 10,823 |
| 2019-10-21 | $67.73 | $69.04 | $67.73 | $68.88 | $60.53 | 7,210 |
| 2019-10-18 | $68.43 | $68.43 | $67.83 | $68.11 | $59.85 | 5,764 |
| 2019-10-17 | $68.72 | $68.72 | $68.47 | $68.47 | $60.17 | 16,386 |
| 2019-10-16 | $67.70 | $67.81 | $67.70 | $67.70 | $59.49 | 4,991 |
| 2019-10-15 | $67.03 | $67.70 | $66.99 | $67.32 | $59.16 | 16,030 |
| 2019-10-14 | $66.69 | $66.88 | $66.36 | $66.49 | $58.43 | 27,583 |
| 2019-10-11 | $66.78 | $66.78 | $66.09 | $66.50 | $58.44 | 17,738 |
| 2019-10-10 | $64.49 | $64.69 | $64.20 | $64.25 | $56.46 | 73,588 |
| 2019-10-09 | $65.61 | $65.61 | $64.41 | $64.54 | $56.72 | 7,589 |
| 2019-10-08 | $65.25 | $65.76 | $65.14 | $65.14 | $57.24 | 16,243 |
| 2019-10-07 | $65.78 | $66.07 | $65.57 | $66.01 | $58.01 | 21,280 |
| 2019-10-04 | $65.65 | $66.14 | $65.65 | $66.14 | $58.12 | 49,336 |
| 2019-10-03 | $67.11 | $67.60 | $67.11 | $67.19 | $59.05 | 7,665 |
| 2019-10-02 | $66.83 | $67.19 | $66.02 | $66.50 | $58.44 | 6,034 |
| 2019-10-01 | $66.46 | $67.61 | $66.46 | $66.77 | $58.68 | 19,778 |
| 2019-09-30 | $67.23 | $67.85 | $67.23 | $67.63 | $59.43 | 25,471 |
| 2019-09-27 | $66.91 | $67.06 | $66.67 | $67.06 | $58.93 | 4,526 |
| 2019-09-26 | $67.40 | $68.07 | $67.31 | $67.61 | $59.41 | 13,711 |
| 2019-09-25 | $68.37 | $68.37 | $67.88 | $68.34 | $60.06 | 5,864 |
| 2019-09-24 | $68.66 | $68.66 | $68.00 | $68.21 | $59.94 | 15,197 |
| 2019-09-23 | $69.47 | $69.47 | $68.03 | $68.30 | $60.02 | 17,198 |
| 2019-09-20 | $69.94 | $69.94 | $69.04 | $69.30 | $59.70 | 5,212 |
| 2019-09-19 | $70.50 | $70.51 | $70.16 | $70.51 | $60.74 | 5,202 |
| 2019-09-18 | $70.67 | $71.38 | $70.67 | $71.11 | $61.26 | 6,258 |
| 2019-09-17 | $71.23 | $71.61 | $71.17 | $71.61 | $61.69 | 8,330 |
| 2019-09-16 | $72.68 | $72.84 | $72.50 | $72.81 | $62.73 | 21,443 |
| 2019-09-13 | $73.60 | $73.60 | $73.21 | $73.30 | $63.15 | 13,611 |
| 2019-09-12 | $72.49 | $72.90 | $72.29 | $72.68 | $62.61 | 11,137 |
| 2019-09-11 | $71.77 | $72.30 | $71.77 | $72.30 | $62.29 | 5,315 |
| 2019-09-10 | $69.80 | $70.05 | $69.53 | $69.90 | $60.22 | 10,473 |
| 2019-09-09 | $69.09 | $69.46 | $68.93 | $69.46 | $59.84 | 12,573 |
| 2019-09-06 | $68.99 | $69.32 | $68.79 | $69.06 | $59.49 | 4,666 |
| 2019-09-05 | $68.21 | $68.82 | $68.18 | $68.21 | $58.76 | 15,308 |
| 2019-09-04 | $68.38 | $68.75 | $68.38 | $68.53 | $59.04 | 35,986 |
| 2019-09-03 | $65.42 | $66.00 | $65.40 | $65.90 | $56.77 | 16,770 |
| 2019-08-30 | $68.29 | $68.29 | $66.18 | $67.55 | $58.19 | 10,622 |
| 2019-08-29 | $67.91 | $68.15 | $67.67 | $67.91 | $58.50 | 18,848 |
| 2019-08-28 | $68.67 | $68.85 | $68.28 | $68.48 | $59.00 | 9,077 |
| 2019-08-27 | $67.63 | $67.68 | $67.18 | $67.40 | $58.06 | 20,286 |
| 2019-08-26 | $67.99 | $67.99 | $67.14 | $67.35 | $58.02 | 18,176 |
| 2019-08-23 | $68.34 | $68.40 | $67.30 | $67.32 | $58.00 | 14,030 |
| 2019-08-22 | $70.04 | $70.04 | $69.17 | $69.41 | $59.80 | 18,360 |
| 2019-08-21 | $69.85 | $70.59 | $69.77 | $70.07 | $60.36 | 7,604 |
| 2019-08-20 | $68.95 | $69.37 | $68.53 | $68.95 | $59.40 | 19,822 |
| 2019-08-19 | $69.43 | $69.84 | $69.37 | $69.43 | $59.81 | 10,659 |
| 2019-08-16 | $66.90 | $67.94 | $66.86 | $67.51 | $58.16 | 14,352 |
| 2019-08-15 | $65.75 | $66.34 | $65.75 | $65.85 | $56.73 | 37,600 |
| 2019-08-14 | $64.43 | $65.33 | $64.43 | $65.00 | $56.00 | 11,360 |
| 2019-08-13 | $65.68 | $67.00 | $65.06 | $66.03 | $56.88 | 32,816 |
| 2019-08-12 | $66.25 | $66.55 | $66.25 | $66.39 | $57.19 | 22,906 |
| 2019-08-09 | $69.61 | $69.61 | $68.26 | $69.04 | $59.48 | 6,166 |
| 2019-08-08 | $70.85 | $70.86 | $70.25 | $70.86 | $61.05 | 18,795 |
| 2019-08-07 | $69.90 | $70.35 | $69.28 | $69.91 | $60.23 | 8,303 |
| 2019-08-06 | $70.36 | $71.19 | $70.13 | $70.33 | $60.59 | 37,701 |
| 2019-08-05 | $70.55 | $71.48 | $69.89 | $70.25 | $60.52 | 16,942 |
| 2019-08-02 | $73.34 | $74.24 | $73.34 | $73.75 | $63.54 | 4,070 |
| 2019-08-01 | $75.61 | $76.88 | $74.05 | $74.50 | $64.18 | 12,599 |
| 2019-07-31 | $76.76 | $77.47 | $75.74 | $76.17 | $65.62 | 6,098 |
| 2019-07-30 | $77.16 | $77.44 | $77.16 | $77.43 | $66.71 | 5,275 |
| 2019-07-29 | $78.75 | $78.75 | $77.36 | $78.46 | $67.59 | 7,674 |
| 2019-07-26 | $78.98 | $79.52 | $78.49 | $79.32 | $68.33 | 4,161 |
| 2019-07-25 | $79.50 | $79.52 | $79.14 | $79.30 | $68.32 | 8,395 |
| 2019-07-24 | $79.67 | $80.05 | $79.33 | $80.05 | $68.96 | 3,613 |
| 2019-07-23 | $78.84 | $80.09 | $78.84 | $79.97 | $68.89 | 7,507 |
| 2019-07-22 | $78.43 | $79.90 | $78.43 | $79.55 | $68.53 | 9,865 |
| 2019-07-19 | $81.00 | $81.13 | $79.58 | $80.39 | $69.26 | 7,240 |
| 2019-07-18 | $80.00 | $80.11 | $79.47 | $80.11 | $69.01 | 5,732 |
| 2019-07-17 | $80.15 | $80.15 | $79.01 | $79.01 | $68.07 | 2,508 |
| 2019-07-16 | $78.60 | $79.80 | $78.60 | $79.80 | $68.75 | 1,726 |
| 2019-07-15 | $78.12 | $79.63 | $78.12 | $79.51 | $68.50 | 16,665 |
| 2019-07-12 | $79.45 | $79.45 | $79.25 | $79.25 | $68.27 | 2,800 |
| 2019-07-11 | $78.02 | $78.98 | $78.02 | $78.60 | $67.71 | 8,936 |
| 2019-07-10 | $78.32 | $79.33 | $78.32 | $78.48 | $67.61 | 4,004 |
| 2019-07-09 | $79.13 | $79.13 | $77.93 | $78.54 | $67.66 | 40,733 |
| 2019-07-08 | $79.00 | $79.34 | $77.96 | $79.34 | $68.35 | 9,455 |
| 2019-07-05 | $79.03 | $79.35 | $79.00 | $79.35 | $68.36 | 10,429 |
| 2019-07-03 | $79.67 | $79.69 | $79.00 | $79.00 | $68.06 | 3,346 |
| 2019-07-02 | $78.75 | $79.70 | $78.75 | $79.58 | $68.56 | 4,590 |
| 2019-07-01 | $79.73 | $80.66 | $79.26 | $79.26 | $68.28 | 10,683 |
| 2019-06-28 | $79.17 | $79.17 | $78.39 | $78.40 | $67.54 | 10,085 |
| 2019-06-27 | $78.53 | $78.53 | $78.00 | $78.50 | $67.63 | 4,326 |
| 2019-06-26 | $78.13 | $78.19 | $77.85 | $77.91 | $67.12 | 9,801 |
| 2019-06-25 | $77.15 | $77.44 | $76.81 | $77.01 | $66.34 | 9,118 |
| 2019-06-24 | $78.34 | $78.34 | $77.79 | $77.90 | $67.11 | 8,579 |
| 2019-06-21 | $78.32 | $78.52 | $78.04 | $78.50 | $67.63 | 3,253 |
| 2019-06-20 | $79.77 | $79.90 | $79.63 | $79.72 | $68.68 | 7,570 |
| 2019-06-19 | $78.65 | $78.85 | $78.57 | $78.72 | $67.82 | 3,955 |
| 2019-06-18 | $77.92 | $78.65 | $76.73 | $78.25 | $67.41 | 8,893 |
| 2019-06-17 | $77.31 | $77.31 | $75.91 | $76.15 | $65.60 | 4,145 |
| 2019-06-14 | $77.79 | $77.79 | $75.75 | $75.75 | $65.26 | 22,787 |
| 2019-06-13 | $77.41 | $77.80 | $77.24 | $77.37 | $66.65 | 11,745 |
| 2019-06-12 | $77.66 | $77.66 | $77.07 | $77.30 | $66.59 | 16,094 |
| 2019-06-11 | $77.94 | $79.33 | $77.94 | $78.65 | $67.76 | 10,203 |
| 2019-06-10 | $77.86 | $78.20 | $77.36 | $77.75 | $66.98 | 48,998 |
| 2019-06-07 | $77.90 | $78.43 | $77.87 | $77.90 | $67.11 | 25,836 |
| 2019-06-06 | $76.90 | $77.47 | $76.83 | $77.35 | $66.64 | 24,110 |
| 2019-06-05 | $76.83 | $76.96 | $76.83 | $76.87 | $66.22 | 2,295 |
| 2019-06-04 | $76.62 | $77.41 | $76.62 | $77.08 | $66.40 | 6,143 |
| 2019-06-03 | $76.48 | $76.91 | $76.35 | $76.57 | $65.96 | 8,419 |
| 2019-05-31 | $75.80 | $76.87 | $75.80 | $76.75 | $66.12 | 11,673 |
| 2019-05-30 | $77.44 | $77.73 | $77.18 | $77.35 | $66.64 | 3,292 |
| 2019-05-29 | $77.27 | $78.00 | $77.27 | $77.64 | $66.89 | 7,455 |
| 2019-05-28 | $77.61 | $77.75 | $77.42 | $77.42 | $66.70 | 11,567 |
| 2019-05-24 | $77.10 | $77.54 | $76.94 | $77.44 | $66.71 | 2,972 |
| 2019-05-23 | $76.65 | $77.22 | $76.65 | $76.96 | $66.30 | 4,180 |
| 2019-05-22 | $78.15 | $78.56 | $78.15 | $78.56 | $67.68 | 4,538 |
| 2019-05-21 | $78.71 | $78.71 | $78.15 | $78.55 | $67.67 | 4,331 |
| 2019-05-20 | $78.52 | $78.52 | $78.12 | $78.32 | $67.47 | 4,853 |
| 2019-05-17 | $82.42 | $83.31 | $82.42 | $83.00 | $69.45 | 2,594 |
| 2019-05-16 | $83.45 | $83.94 | $83.33 | $83.44 | $69.82 | 33,641 |
| 2019-05-15 | $82.43 | $83.07 | $82.43 | $82.95 | $69.41 | 4,950 |
| 2019-05-14 | $82.90 | $83.13 | $82.52 | $82.52 | $69.05 | 4,698 |
| 2019-05-13 | $81.21 | $81.68 | $80.79 | $80.79 | $67.60 | 5,094 |
| 2019-05-10 | $83.43 | $84.53 | $83.02 | $84.00 | $70.29 | 6,676 |
| 2019-05-09 | $82.56 | $83.89 | $82.56 | $83.89 | $70.20 | 8,534 |
| 2019-05-08 | $86.22 | $87.53 | $86.22 | $86.80 | $72.63 | 4,096 |
| 2019-05-07 | $88.00 | $88.00 | $86.36 | $86.67 | $72.52 | 8,334 |
| 2019-05-06 | $88.93 | $89.53 | $88.81 | $89.53 | $74.92 | 5,522 |
| 2019-05-03 | $91.79 | $91.79 | $91.79 | $91.79 | $76.81 | 1,599 |
| 2019-05-02 | $90.07 | $90.07 | $89.50 | $89.78 | $75.13 | 3,217 |
| 2019-05-01 | $90.18 | $90.95 | $89.75 | $90.90 | $76.06 | 3,872 |
| 2019-04-30 | $89.90 | $89.99 | $89.22 | $89.28 | $74.71 | 3,622 |
| 2019-04-29 | $91.03 | $91.03 | $90.00 | $90.37 | $75.62 | 6,549 |
| 2019-04-26 | $89.84 | $90.43 | $89.65 | $90.16 | $75.44 | 19,206 |
| 2019-04-25 | $89.40 | $89.55 | $89.40 | $89.51 | $74.90 | 10,989 |
| 2019-04-24 | $89.41 | $89.94 | $89.31 | $89.74 | $75.09 | 50,353 |
| 2019-04-23 | $90.25 | $90.25 | $89.85 | $90.08 | $75.38 | 5,767 |
| 2019-04-22 | $89.94 | $89.94 | $89.62 | $89.62 | $74.99 | 2,795 |
| 2019-04-18 | $90.82 | $90.82 | $90.04 | $90.06 | $75.36 | 2,775 |
| 2019-04-17 | $89.68 | $90.17 | $89.68 | $90.16 | $75.45 | 3,603 |
| 2019-04-16 | $89.50 | $89.66 | $89.20 | $89.66 | $75.03 | 1,699 |
| 2019-04-15 | $89.55 | $89.55 | $88.93 | $89.07 | $74.53 | 3,410 |
| 2019-04-12 | $91.10 | $91.10 | $90.30 | $90.35 | $75.60 | 3,226 |
| 2019-04-11 | $88.45 | $89.55 | $88.45 | $89.13 | $74.58 | 4,747 |
| 2019-04-10 | $90.45 | $90.45 | $89.63 | $90.06 | $75.36 | 4,359 |
| 2019-04-09 | $90.59 | $90.59 | $89.80 | $90.36 | $75.61 | 2,759 |
| 2019-04-08 | $90.16 | $90.74 | $90.16 | $90.60 | $75.81 | 2,931 |
| 2019-04-05 | $89.80 | $90.09 | $89.64 | $89.98 | $75.29 | 3,506 |
| 2019-04-04 | $88.97 | $89.47 | $88.95 | $89.13 | $74.58 | 10,530 |
| 2019-04-03 | $88.42 | $88.87 | $88.42 | $88.53 | $74.08 | 3,683 |
| 2019-04-02 | $88.31 | $88.79 | $88.20 | $88.26 | $73.86 | 3,537 |
| 2019-04-01 | $87.83 | $88.00 | $87.83 | $87.96 | $73.60 | 2,273 |
| 2019-03-29 | $82.94 | $83.29 | $82.61 | $83.29 | $69.70 | 2,494 |
| 2019-03-28 | $82.21 | $82.26 | $81.55 | $81.83 | $68.47 | 4,069 |
| 2019-03-27 | $82.30 | $82.30 | $81.51 | $81.81 | $68.46 | 4,529 |
| 2019-03-26 | $82.39 | $82.58 | $82.15 | $82.42 | $68.97 | 3,953 |
| 2019-03-25 | $82.41 | $83.18 | $82.36 | $82.65 | $69.16 | 8,202 |
| 2019-03-22 | $83.84 | $83.84 | $82.74 | $83.24 | $69.65 | 3,277 |
| 2019-03-21 | $84.67 | $85.46 | $84.67 | $84.85 | $71.00 | 3,282 |
| 2019-03-20 | $83.04 | $84.92 | $83.04 | $83.96 | $70.26 | 3,728 |
| 2019-03-19 | $82.71 | $84.47 | $82.71 | $84.02 | $70.31 | 4,151 |
| 2019-03-18 | $82.36 | $83.83 | $82.36 | $83.83 | $70.15 | 3,017 |
| 2019-03-15 | $81.55 | $83.43 | $81.55 | $83.04 | $69.48 | 5,553 |
| 2019-03-14 | $81.00 | $82.70 | $81.00 | $82.13 | $68.73 | 4,080 |
| 2019-03-13 | $81.59 | $82.65 | $81.59 | $82.45 | $68.99 | 6,001 |
| 2019-03-12 | $81.43 | $83.22 | $81.43 | $82.91 | $69.38 | 5,640 |
| 2019-03-11 | $83.12 | $83.12 | $82.60 | $82.70 | $69.20 | 5,974 |
| 2019-03-08 | $82.22 | $82.97 | $81.37 | $81.37 | $68.09 | 2,357 |
| 2019-03-07 | $83.16 | $83.29 | $82.81 | $82.95 | $69.41 | 4,182 |
| 2019-03-06 | $84.28 | $84.34 | $83.84 | $84.09 | $70.37 | 3,126 |
| 2019-03-05 | $83.02 | $83.44 | $83.02 | $83.20 | $69.62 | 3,143 |
| 2019-03-04 | $83.80 | $83.82 | $82.92 | $83.25 | $69.66 | 24,832 |
| 2019-03-01 | $83.95 | $84.10 | $83.90 | $83.90 | $70.21 | 3,922 |
| 2019-02-28 | $84.17 | $84.17 | $83.50 | $83.59 | $69.95 | 4,955 |
| 2019-02-27 | $84.57 | $84.57 | $83.75 | $84.25 | $70.50 | 4,494 |
| 2019-02-26 | $83.35 | $83.35 | $82.75 | $82.95 | $69.41 | 4,755 |
| 2019-02-25 | $83.94 | $83.94 | $83.42 | $83.42 | $69.81 | 5,968 |
| 2019-02-22 | $84.26 | $84.26 | $83.11 | $83.35 | $69.75 | 4,590 |
| 2019-02-21 | $82.29 | $82.97 | $82.29 | $82.29 | $68.86 | 2,278 |
| 2019-02-20 | $84.21 | $84.21 | $83.61 | $83.84 | $70.16 | 4,794 |
| 2019-02-19 | $81.76 | $82.50 | $81.76 | $82.20 | $68.78 | 5,141 |
| 2019-02-15 | $78.56 | $79.25 | $78.56 | $79.25 | $66.32 | 2,619 |
| 2019-02-14 | $78.52 | $78.97 | $78.42 | $78.80 | $65.94 | 10,956 |
| 2019-02-13 | $78.54 | $78.54 | $78.08 | $78.27 | $65.50 | 8,795 |
| 2019-02-12 | $75.69 | $76.37 | $75.69 | $76.15 | $63.72 | 7,565 |
| 2019-02-11 | $76.70 | $76.70 | $75.94 | $75.94 | $63.55 | 5,421 |
| 2019-02-08 | $76.00 | $76.11 | $75.55 | $75.83 | $63.45 | 10,815 |
| 2019-02-07 | $76.61 | $76.70 | $75.84 | $76.38 | $63.91 | 8,934 |
| 2019-02-06 | $77.03 | $77.51 | $76.82 | $77.38 | $64.75 | 6,479 |
| 2019-02-05 | $77.24 | $78.05 | $77.24 | $77.80 | $65.10 | 5,250 |
| 2019-02-04 | $75.60 | $77.67 | $75.60 | $77.39 | $64.76 | 14,078 |
| 2019-02-01 | $77.19 | $77.50 | $76.75 | $76.87 | $64.32 | 10,785 |
| 2019-01-31 | $77.39 | $77.63 | $77.10 | $77.57 | $64.91 | 10,694 |
| 2019-01-30 | $76.68 | $77.56 | $76.36 | $77.56 | $64.90 | 5,890 |
| 2019-01-29 | $77.08 | $77.08 | $76.50 | $76.50 | $64.01 | 10,096 |
| 2019-01-28 | $77.84 | $77.84 | $76.57 | $77.30 | $64.68 | 13,611 |
| 2019-01-25 | $77.87 | $78.47 | $77.82 | $78.38 | $65.59 | 3,388 |
| 2019-01-24 | $76.44 | $77.08 | $76.37 | $77.08 | $64.50 | 6,016 |
| 2019-01-23 | $75.47 | $77.33 | $75.47 | $76.67 | $64.16 | 41,398 |
| 2019-01-22 | $76.12 | $76.85 | $76.12 | $76.33 | $63.87 | 41,585 |
| 2019-01-18 | $75.21 | $76.08 | $75.21 | $75.60 | $63.26 | 25,775 |
| 2019-01-17 | $76.02 | $76.07 | $74.59 | $75.90 | $63.51 | 21,504 |
| 2019-01-16 | $75.07 | $76.36 | $75.07 | $75.75 | $63.39 | 13,486 |
| 2019-01-15 | $74.79 | $75.53 | $74.79 | $75.12 | $62.86 | 12,571 |
| 2019-01-14 | $73.85 | $74.36 | $73.63 | $74.15 | $62.05 | 40,836 |
| 2019-01-11 | $74.07 | $75.06 | $74.07 | $74.89 | $62.67 | 38,146 |
| 2019-01-10 | $74.61 | $75.23 | $74.34 | $74.99 | $62.75 | 11,490 |
| 2019-01-09 | $74.37 | $75.24 | $74.37 | $75.02 | $62.78 | 5,374 |
| 2019-01-08 | $72.66 | $73.00 | $72.57 | $72.80 | $60.92 | 13,647 |
| 2019-01-07 | $71.98 | $72.34 | $71.37 | $72.34 | $60.53 | 23,412 |
| 2019-01-04 | $71.51 | $73.03 | $71.51 | $72.45 | $60.63 | 8,934 |
| 2019-01-03 | $71.69 | $71.72 | $71.46 | $71.47 | $59.81 | 9,265 |
| 2019-01-02 | $72.91 | $73.51 | $72.91 | $73.48 | $61.48 | 11,740 |
| 2018-12-31 | $73.46 | $75.20 | $73.46 | $73.94 | $61.87 | 26,476 |
| 2018-12-28 | $73.06 | $74.30 | $73.06 | $74.05 | $61.96 | 19,663 |
| 2018-12-27 | $73.14 | $73.58 | $72.77 | $73.40 | $61.42 | 24,205 |
| 2018-12-26 | $73.63 | $74.88 | $73.15 | $74.88 | $62.66 | 24,847 |
| 2018-12-24 | $73.30 | $74.56 | $73.30 | $73.80 | $61.76 | 23,113 |
| 2018-12-21 | $74.07 | $74.69 | $73.63 | $74.00 | $61.92 | 23,913 |
| 2018-12-20 | $74.91 | $74.91 | $74.07 | $74.30 | $62.17 | 19,266 |
| 2018-12-19 | $75.19 | $75.54 | $73.88 | $74.46 | $62.30 | 20,592 |
| 2018-12-18 | $76.20 | $76.20 | $75.18 | $75.69 | $63.34 | 19,102 |
| 2018-12-17 | $75.58 | $76.37 | $75.30 | $75.30 | $63.01 | 20,302 |
| 2018-12-14 | $76.14 | $76.75 | $76.14 | $76.32 | $63.86 | 36,728 |
| 2018-12-13 | $76.54 | $77.00 | $76.54 | $77.00 | $64.43 | 24,669 |
| 2018-12-12 | $76.97 | $76.97 | $76.08 | $76.08 | $63.66 | 13,602 |
| 2018-12-11 | $75.14 | $75.75 | $74.40 | $75.01 | $62.77 | 38,368 |
| 2018-12-10 | $74.43 | $75.41 | $74.10 | $75.03 | $62.78 | 24,884 |
| 2018-12-07 | $76.77 | $76.77 | $74.90 | $75.30 | $63.01 | 111,444 |
| 2018-12-06 | $76.66 | $78.15 | $76.66 | $78.15 | $65.40 | 77,220 |
| 2018-12-04 | $79.87 | $80.32 | $78.56 | $78.92 | $66.04 | 12,207 |
| 2018-12-03 | $79.14 | $79.97 | $79.06 | $79.72 | $66.71 | 31,410 |
| 2018-11-30 | $78.17 | $78.17 | $77.47 | $77.84 | $65.14 | 14,225 |
| 2018-11-29 | $77.61 | $77.96 | $77.49 | $77.85 | $65.14 | 14,484 |
| 2018-11-28 | $77.75 | $78.46 | $77.55 | $78.33 | $65.55 | 12,019 |
| 2018-11-27 | $76.76 | $78.13 | $76.76 | $77.68 | $65.00 | 19,895 |
| 2018-11-26 | $79.32 | $79.32 | $77.35 | $78.58 | $65.76 | 26,169 |
| 2018-11-23 | $74.86 | $76.40 | $74.86 | $74.95 | $62.72 | 8,578 |
| 2018-11-21 | $75.52 | $76.47 | $74.61 | $75.34 | $63.04 | 10,060 |
| 2018-11-20 | $73.77 | $75.68 | $73.77 | $74.22 | $62.11 | 22,001 |
| 2018-11-19 | $76.55 | $76.85 | $76.09 | $76.39 | $63.92 | 21,232 |
| 2018-11-16 | $77.02 | $77.99 | $76.93 | $77.53 | $64.88 | 12,527 |
| 2018-11-15 | $75.44 | $76.17 | $74.76 | $75.82 | $63.45 | 22,995 |
| 2018-11-14 | $74.50 | $75.17 | $74.36 | $74.85 | $62.63 | 9,546 |
| 2018-11-13 | $74.24 | $75.16 | $74.24 | $74.59 | $62.42 | 15,141 |
| 2018-11-12 | $73.81 | $74.41 | $73.61 | $73.94 | $61.87 | 26,617 |
| 2018-11-09 | $73.64 | $74.08 | $73.32 | $73.76 | $61.72 | 9,534 |
| 2018-11-08 | $75.50 | $75.80 | $74.81 | $75.11 | $62.85 | 12,876 |
| 2018-11-07 | $77.39 | $77.39 | $76.34 | $76.93 | $64.37 | 12,816 |
| 2018-11-06 | $77.47 | $77.47 | $75.61 | $76.19 | $63.76 | 17,803 |
| 2018-11-05 | $78.37 | $78.37 | $76.34 | $77.11 | $64.53 | 13,928 |
| 2018-11-02 | $78.43 | $78.43 | $76.75 | $77.72 | $65.04 | 16,363 |
| 2018-11-01 | $75.39 | $77.39 | $75.39 | $76.93 | $64.37 | 21,023 |
| 2018-10-31 | $74.95 | $74.98 | $73.81 | $74.82 | $62.61 | 12,779 |
| 2018-10-30 | $75.26 | $75.41 | $74.45 | $74.93 | $62.70 | 43,600 |
| 2018-10-29 | $82.08 | $82.08 | $78.48 | $79.18 | $66.26 | 30,992 |
| 2018-10-26 | $80.09 | $80.59 | $79.64 | $80.34 | $67.23 | 12,970 |
| 2018-10-25 | $81.76 | $82.65 | $81.76 | $82.63 | $69.14 | 14,980 |
| 2018-10-24 | $84.56 | $84.56 | $83.00 | $83.04 | $69.49 | 8,517 |
| 2018-10-23 | $85.36 | $85.43 | $84.13 | $85.17 | $71.27 | 30,951 |
| 2018-10-22 | $85.79 | $86.50 | $85.62 | $85.62 | $71.65 | 8,573 |
| 2018-10-19 | $85.19 | $85.94 | $84.94 | $85.23 | $71.32 | 11,364 |
| 2018-10-18 | $84.57 | $84.57 | $83.09 | $83.80 | $70.12 | 16,824 |
| 2018-10-17 | $85.70 | $86.28 | $85.70 | $86.05 | $72.01 | 11,927 |
| 2018-10-16 | $86.23 | $86.34 | $85.41 | $86.24 | $72.17 | 19,314 |
| 2018-10-15 | $86.02 | $87.05 | $85.88 | $86.81 | $72.64 | 36,303 |
| 2018-10-12 | $87.94 | $88.09 | $86.56 | $88.09 | $73.71 | 19,476 |
| 2018-10-11 | $88.32 | $88.32 | $86.78 | $87.36 | $73.10 | 9,261 |
| 2018-10-10 | $88.97 | $88.97 | $87.85 | $88.40 | $73.97 | 9,279 |
| 2018-10-09 | $90.11 | $90.11 | $89.49 | $89.76 | $75.11 | 19,969 |
| 2018-10-08 | $90.23 | $90.74 | $89.92 | $90.30 | $75.56 | 5,494 |
| 2018-10-05 | $91.38 | $91.38 | $90.03 | $90.67 | $75.87 | 10,923 |
| 2018-10-04 | $91.22 | $91.22 | $90.58 | $90.79 | $75.97 | 3,637 |
| 2018-10-03 | $92.29 | $92.56 | $91.59 | $91.87 | $76.88 | 6,931 |
| 2018-10-02 | $92.30 | $92.64 | $92.10 | $92.37 | $77.29 | 3,409 |
| 2018-10-01 | $94.25 | $95.53 | $94.25 | $94.67 | $79.22 | 3,541 |
| 2018-09-28 | $95.45 | $95.59 | $94.49 | $94.85 | $79.37 | 4,622 |
| 2018-09-27 | $95.51 | $95.60 | $95.20 | $95.30 | $79.75 | 9,371 |
| 2018-09-26 | $95.60 | $95.69 | $95.03 | $95.03 | $79.52 | 7,022 |
| 2018-09-25 | $94.09 | $94.09 | $93.06 | $93.26 | $78.04 | 7,111 |
| 2018-09-24 | $94.66 | $94.66 | $92.97 | $92.97 | $77.80 | 3,328 |
| 2018-09-21 | $94.66 | $94.99 | $94.66 | $94.99 | $79.49 | 1,806 |
| 2018-09-20 | $92.99 | $93.49 | $92.91 | $93.49 | $77.12 | 10,999 |
| 2018-09-19 | $92.84 | $92.90 | $92.27 | $92.61 | $76.39 | 5,523 |
| 2018-09-18 | $93.70 | $93.70 | $92.38 | $92.71 | $76.48 | 10,457 |
| 2018-09-17 | $92.35 | $92.35 | $91.72 | $92.08 | $75.96 | 5,796 |
| 2018-09-14 | $92.50 | $92.92 | $92.14 | $92.65 | $76.43 | 6,688 |
| 2018-09-13 | $92.15 | $92.23 | $91.77 | $92.04 | $75.92 | 5,583 |
| 2018-09-12 | $90.00 | $91.69 | $90.00 | $91.47 | $75.45 | 6,711 |
| 2018-09-11 | $90.01 | $90.91 | $89.98 | $90.91 | $74.99 | 5,622 |
| 2018-09-10 | $91.42 | $92.08 | $91.30 | $91.30 | $75.31 | 4,099 |
| 2018-09-07 | $92.58 | $92.58 | $91.82 | $91.91 | $75.82 | 4,478 |
| 2018-09-06 | $91.90 | $93.72 | $91.90 | $93.45 | $77.09 | 15,927 |
| 2018-09-05 | $92.71 | $94.65 | $92.71 | $94.31 | $77.80 | 5,045 |
| 2018-09-04 | $95.57 | $97.00 | $95.57 | $96.74 | $79.80 | 5,125 |
| 2018-08-31 | $96.00 | $97.79 | $96.00 | $97.79 | $80.67 | 4,400 |
| 2018-08-30 | $96.24 | $96.50 | $95.82 | $96.25 | $79.40 | 5,157 |
| 2018-08-29 | $101.65 | $101.65 | $97.30 | $98.79 | $81.49 | 3,337 |
| 2018-08-28 | $98.67 | $101.35 | $98.67 | $101.35 | $83.60 | 23,523 |
| 2018-08-27 | $99.86 | $100.68 | $99.66 | $100.26 | $82.71 | 10,906 |
| 2018-08-24 | $97.85 | $98.56 | $97.85 | $98.56 | $81.30 | 2,455 |
| 2018-08-23 | $96.05 | $96.79 | $96.05 | $96.41 | $79.53 | 2,664 |
| 2018-08-22 | $96.97 | $97.64 | $96.96 | $97.59 | $80.50 | 2,295 |
| 2018-08-21 | $98.39 | $98.74 | $98.09 | $98.74 | $81.45 | 2,976 |
| 2018-08-20 | $98.29 | $98.62 | $97.70 | $98.47 | $81.23 | 4,016 |
| 2018-08-17 | $95.50 | $96.84 | $95.21 | $96.61 | $79.69 | 3,672 |
| 2018-08-16 | $96.39 | $96.78 | $96.19 | $96.19 | $79.35 | 5,821 |
| 2018-08-15 | $95.97 | $96.04 | $95.65 | $96.04 | $79.22 | 3,292 |
| 2018-08-14 | $98.34 | $98.74 | $98.21 | $98.31 | $81.10 | 8,416 |
| 2018-08-13 | $98.76 | $99.15 | $98.56 | $98.79 | $81.49 | 5,815 |
| 2018-08-10 | $98.51 | $99.51 | $98.51 | $98.72 | $81.43 | 2,682 |
| 2018-08-09 | $100.95 | $101.41 | $100.41 | $100.41 | $82.83 | 4,916 |
| 2018-08-08 | $98.69 | $99.45 | $98.69 | $99.19 | $81.82 | 3,246 |
| 2018-08-07 | $97.84 | $100.17 | $97.84 | $99.48 | $82.06 | 3,806 |
| 2018-08-06 | $95.72 | $96.20 | $95.32 | $95.87 | $79.08 | 3,089 |
| 2018-08-03 | $95.14 | $95.14 | $94.26 | $94.70 | $78.12 | 4,798 |
| 2018-08-02 | $93.95 | $94.83 | $93.95 | $94.17 | $77.68 | 3,268 |
| 2018-08-01 | $96.14 | $96.33 | $95.30 | $95.87 | $79.08 | 2,642 |
| 2018-07-31 | $96.93 | $97.50 | $96.51 | $97.50 | $80.43 | 6,816 |
| 2018-07-30 | $96.43 | $96.73 | $96.00 | $96.37 | $79.50 | 8,604 |
| 2018-07-27 | $96.50 | $96.78 | $96.39 | $96.77 | $79.83 | 15,866 |
| 2018-07-26 | $96.86 | $98.56 | $96.25 | $96.43 | $79.55 | 23,534 |
| 2018-07-25 | $95.87 | $96.48 | $95.87 | $96.48 | $79.59 | 40,538 |
| 2018-07-24 | $96.48 | $96.79 | $95.85 | $96.00 | $79.19 | 30,394 |
| 2018-07-23 | $93.61 | $93.99 | $93.31 | $93.35 | $77.01 | 30,926 |
| 2018-07-20 | $91.87 | $92.56 | $91.80 | $92.56 | $76.35 | 34,277 |
| 2018-07-19 | $91.05 | $91.30 | $90.43 | $90.57 | $74.71 | 27,470 |
| 2018-07-18 | $90.95 | $91.24 | $90.70 | $90.93 | $75.01 | 31,923 |
| 2018-07-17 | $91.13 | $91.35 | $90.83 | $91.26 | $75.28 | 27,455 |
| 2018-07-16 | $91.72 | $92.50 | $91.72 | $91.88 | $75.79 | 30,205 |
| 2018-07-13 | $92.69 | $92.98 | $92.69 | $92.73 | $76.49 | 29,033 |
| 2018-07-12 | $93.21 | $93.28 | $92.47 | $93.28 | $76.95 | 28,355 |
| 2018-07-11 | $92.36 | $92.41 | $91.75 | $92.19 | $76.05 | 26,560 |
| 2018-07-10 | $93.60 | $94.27 | $93.59 | $94.21 | $77.71 | 32,033 |
| 2018-07-09 | $93.47 | $94.01 | $93.19 | $94.01 | $77.55 | 31,888 |
| 2018-07-06 | $93.41 | $93.41 | $92.37 | $92.37 | $76.20 | 27,370 |
| 2018-07-05 | $93.00 | $93.10 | $91.96 | $92.49 | $76.30 | 3,341 |
| 2018-07-03 | $93.00 | $93.16 | $92.73 | $93.16 | $76.85 | 4,055 |
| 2018-07-02 | $93.62 | $94.47 | $92.76 | $92.88 | $76.62 | 5,821 |
| 2018-06-29 | $94.47 | $95.35 | $93.90 | $94.77 | $78.18 | 12,059 |
| 2018-06-28 | $96.64 | $97.75 | $96.64 | $97.35 | $78.72 | 11,582 |
| 2018-06-27 | $98.11 | $98.11 | $96.37 | $97.18 | $78.58 | 19,572 |
| 2018-06-26 | $98.91 | $98.91 | $97.78 | $98.64 | $79.76 | 19,502 |
| 2018-06-25 | $97.37 | $98.04 | $97.04 | $98.04 | $79.28 | 23,933 |
| 2018-06-22 | $98.16 | $98.47 | $97.78 | $98.20 | $79.40 | 33,168 |
| 2018-06-21 | $96.92 | $98.57 | $96.92 | $97.01 | $78.44 | 2,630 |
| 2018-06-20 | $97.72 | $98.70 | $97.72 | $98.70 | $79.81 | 29,436 |
| 2018-06-19 | $98.43 | $99.35 | $98.43 | $98.93 | $79.99 | 25,793 |
| 2018-06-18 | $99.98 | $100.42 | $99.77 | $100.38 | $81.17 | 5,922 |
| 2018-06-15 | $100.14 | $100.73 | $100.14 | $100.73 | $81.45 | 2,842 |
| 2018-06-14 | $101.58 | $101.60 | $101.23 | $101.23 | $81.85 | 33,425 |
| 2018-06-13 | $102.11 | $102.11 | $101.29 | $101.29 | $81.90 | 5,566 |
| 2018-06-12 | $102.51 | $102.51 | $102.03 | $102.03 | $82.50 | 5,771 |
| 2018-06-11 | $102.61 | $102.62 | $101.80 | $101.90 | $82.40 | 15,558 |
| 2018-06-08 | $101.93 | $102.29 | $101.77 | $102.00 | $82.48 | 5,202 |
| 2018-06-07 | $102.40 | $102.40 | $101.79 | $102.20 | $82.64 | 3,620 |
| 2018-06-06 | $101.53 | $102.11 | $101.09 | $102.09 | $82.55 | 4,120 |
| 2018-06-05 | $101.43 | $101.70 | $101.43 | $101.61 | $82.16 | 1,790 |
| 2018-06-04 | $100.41 | $100.41 | $100.41 | $100.41 | $81.19 | 1,290 |
| 2018-06-01 | $97.67 | $99.78 | $97.67 | $99.76 | $80.67 | 2,468 |
| 2018-05-31 | $100.03 | $100.72 | $100.03 | $100.17 | $81.00 | 4,338 |
| 2018-05-30 | $100.29 | $100.29 | $99.87 | $100.05 | $80.90 | 4,617 |
| 2018-05-29 | $100.60 | $100.68 | $100.23 | $100.23 | $81.05 | 2,402 |
| 2018-05-25 | $102.24 | $102.24 | $102.24 | $102.24 | $82.67 | 1,582 |
| 2018-05-24 | $101.64 | $102.07 | $101.64 | $102.07 | $82.53 | 1,152 |
| 2018-05-23 | $102.28 | $102.28 | $101.50 | $102.20 | $82.64 | 2,732 |
| 2018-05-22 | $103.65 | $103.83 | $103.14 | $103.56 | $83.74 | 2,727 |
| 2018-05-21 | $103.17 | $103.55 | $103.17 | $103.46 | $83.66 | 1,162 |
| 2018-05-18 | $101.05 | $101.54 | $101.02 | $101.28 | $81.89 | 1,784 |
| 2018-05-17 | $102.69 | $102.69 | $101.97 | $102.15 | $82.60 | 1,986 |
| 2018-05-16 | $103.31 | $103.81 | $103.20 | $103.81 | $83.94 | 1,639 |
| 2018-05-15 | $103.70 | $103.70 | $103.70 | $103.70 | $83.85 | 1,352 |
| 2018-05-14 | $105.00 | $105.00 | $104.80 | $104.80 | $84.74 | 1,584 |
| 2018-05-11 | $103.32 | $104.16 | $103.32 | $103.87 | $83.99 | 1,809 |
| 2018-05-10 | $104.14 | $104.81 | $104.14 | $104.81 | $84.75 | 2,041 |
| 2018-05-09 | $103.74 | $104.11 | $103.74 | $103.90 | $84.01 | 24,427 |
| 2018-05-08 | $103.03 | $103.30 | $103.02 | $103.20 | $83.45 | 2,283 |
| 2018-05-07 | $103.57 | $103.57 | $102.81 | $103.03 | $83.31 | 2,095 |
| 2018-05-04 | $104.67 | $104.89 | $104.45 | $104.89 | $84.81 | 1,590 |
| 2018-05-03 | $104.00 | $104.00 | $104.00 | $104.00 | $84.09 | 1,154 |
| 2018-05-02 | $104.30 | $104.63 | $104.25 | $104.59 | $84.57 | 3,181 |
| 2018-05-01 | $103.13 | $103.13 | $102.36 | $103.00 | $83.29 | 4,112 |
| 2018-04-30 | $103.18 | $104.00 | $102.35 | $103.18 | $83.43 | 2,203 |
| 2018-04-27 | $99.04 | $100.07 | $99.04 | $100.07 | $80.92 | 832 |
| 2018-04-26 | $99.68 | $100.58 | $99.22 | $100.58 | $81.33 | 4,193 |
| 2018-04-25 | $98.83 | $98.83 | $98.83 | $98.83 | $79.91 | 1,506 |
| 2018-04-24 | $101.09 | $101.09 | $99.17 | $99.17 | $80.19 | 3,839 |
| 2018-04-23 | $99.57 | $99.77 | $99.51 | $99.77 | $80.67 | 2,358 |
| 2018-04-20 | $98.65 | $100.38 | $98.60 | $99.00 | $80.05 | 1,424 |
| 2018-04-19 | $99.67 | $99.67 | $98.73 | $98.73 | $79.83 | 1,499 |
| 2018-04-18 | $98.63 | $98.63 | $97.63 | $97.63 | $78.94 | 2,067 |
| 2018-04-17 | $95.95 | $99.27 | $95.95 | $99.27 | $80.27 | 4,139 |
| 2018-04-16 | $97.31 | $97.55 | $97.31 | $97.55 | $78.88 | 1,582 |
| 2018-04-13 | $95.24 | $97.27 | $95.24 | $95.92 | $77.56 | 3,805 |
| 2018-04-12 | $96.13 | $96.13 | $94.64 | $94.84 | $76.69 | 2,932 |
| 2018-04-11 | $95.71 | $95.74 | $94.69 | $95.70 | $77.38 | 2,996 |
| 2018-04-10 | $97.03 | $97.03 | $94.62 | $95.25 | $77.02 | 3,751 |
| 2018-04-09 | $95.33 | $95.33 | $93.52 | $94.49 | $76.40 | 3,519 |
| 2018-04-06 | $93.31 | $93.31 | $92.99 | $93.20 | $75.36 | 1,557 |
| 2018-04-05 | $94.25 | $95.87 | $94.17 | $95.15 | $76.94 | 3,162 |
| 2018-04-04 | $94.27 | $94.84 | $93.85 | $94.84 | $76.69 | 3,048 |
| 2018-04-03 | $94.94 | $96.46 | $94.10 | $95.59 | $77.29 | 3,708 |
| 2018-04-02 | $95.69 | $95.69 | $93.70 | $93.85 | $75.89 | 36,215 |
| 2018-03-29 | $97.40 | $97.40 | $96.50 | $96.50 | $78.03 | 28,110 |
| 2018-03-28 | $98.34 | $98.48 | $98.34 | $98.48 | $79.63 | 1,306 |
| 2018-03-27 | $100.63 | $100.63 | $97.80 | $97.83 | $79.11 | 6,009 |
| 2018-03-26 | $99.49 | $99.50 | $99.05 | $99.18 | $80.20 | 1,773 |
| 2018-03-23 | $101.29 | $101.29 | $101.29 | $101.29 | $81.90 | 1,161 |
| 2018-03-22 | $99.60 | $101.29 | $99.60 | $101.29 | $81.90 | 2,140 |
| 2018-03-21 | $103.18 | $103.18 | $101.30 | $101.68 | $82.22 | 4,057 |
| 2018-03-20 | $100.60 | $102.30 | $100.60 | $100.71 | $81.43 | 2,112 |
| 2018-03-19 | $99.38 | $100.21 | $99.38 | $99.84 | $80.73 | 2,311 |
| 2018-03-16 | $101.01 | $101.01 | $101.01 | $101.01 | $81.68 | 699 |
| 2018-03-15 | $101.25 | $102.00 | $100.50 | $102.00 | $82.48 | 1,744 |
| 2018-03-14 | $101.50 | $101.50 | $100.76 | $100.77 | $81.48 | 1,445 |
| 2018-03-13 | $102.70 | $102.70 | $101.40 | $101.40 | $81.99 | 1,707 |
| 2018-03-12 | $102.74 | $102.74 | $100.37 | $102.70 | $83.04 | 3,643 |
| 2018-03-09 | $98.58 | $100.38 | $98.58 | $98.99 | $80.04 | 1,804 |
| 2018-03-08 | $98.45 | $98.45 | $98.45 | $98.45 | $79.61 | 888 |
| 2018-03-07 | $99.98 | $99.98 | $98.33 | $98.45 | $79.61 | 2,490 |
| 2018-03-06 | $98.78 | $98.78 | $98.78 | $98.78 | $79.87 | 1,013 |
| 2018-03-05 | $99.40 | $99.40 | $98.78 | $98.78 | $79.87 | 2,117 |
| 2018-03-02 | $100.69 | $100.69 | $99.16 | $100.32 | $81.12 | 6,810 |
| 2018-03-01 | $100.99 | $100.99 | $99.37 | $99.37 | $80.35 | 3,081 |
| 2018-02-28 | $100.30 | $100.50 | $100.00 | $100.35 | $81.14 | 1,832 |
| 2018-02-27 | $101.60 | $101.60 | $100.02 | $100.90 | $81.59 | 4,773 |
| 2018-02-26 | $101.25 | $102.38 | $100.96 | $101.99 | $82.47 | 4,780 |
| 2018-02-23 | $101.50 | $101.50 | $101.13 | $101.13 | $81.77 | 1,791 |
| 2018-02-22 | $100.98 | $100.98 | $100.48 | $100.48 | $81.25 | 2,808 |
| 2018-02-21 | $99.43 | $100.60 | $99.43 | $100.54 | $81.30 | 16,282 |
| 2018-02-20 | $97.93 | $100.36 | $97.80 | $98.31 | $79.49 | 5,217 |
| 2018-02-16 | $101.22 | $101.88 | $101.12 | $101.88 | $82.38 | 3,227 |
| 2018-02-15 | $101.24 | $101.56 | $100.41 | $100.49 | $81.26 | 4,198 |
| 2018-02-14 | $99.00 | $100.66 | $98.42 | $100.62 | $81.36 | 5,360 |
| 2018-02-13 | $95.43 | $95.72 | $94.02 | $95.72 | $77.40 | 38,833 |
| 2018-02-12 | $93.54 | $94.92 | $93.54 | $94.28 | $76.23 | 5,816 |
| 2018-02-09 | $95.55 | $95.55 | $92.94 | $94.21 | $76.18 | 21,370 |
| 2018-02-08 | $96.02 | $96.68 | $95.03 | $95.03 | $76.84 | 7,465 |
| 2018-02-07 | $96.54 | $96.91 | $95.60 | $95.60 | $77.30 | 25,691 |
| 2018-02-06 | $93.99 | $98.61 | $93.99 | $98.61 | $79.74 | 8,678 |
| 2018-02-05 | $98.00 | $99.86 | $96.33 | $96.50 | $78.03 | 49,652 |
| 2018-02-02 | $100.25 | $100.25 | $99.90 | $99.99 | $80.85 | 5,585 |
| 2018-02-01 | $103.25 | $103.25 | $100.87 | $101.19 | $81.82 | 3,047 |
| 2018-01-31 | $102.02 | $102.09 | $101.33 | $101.54 | $82.11 | 64,960 |
| 2018-01-30 | $101.75 | $102.22 | $101.63 | $101.95 | $82.44 | 53,129 |
| 2018-01-29 | $105.90 | $105.90 | $103.98 | $104.10 | $84.18 | 58,508 |
| 2018-01-26 | $106.63 | $107.49 | $106.63 | $107.49 | $86.92 | 28,172 |
| 2018-01-25 | $107.09 | $107.09 | $106.02 | $106.24 | $85.91 | 30,255 |
| 2018-01-24 | $107.37 | $107.37 | $106.69 | $106.70 | $86.28 | 11,077 |
| 2018-01-23 | $106.48 | $106.64 | $105.82 | $106.64 | $86.23 | 3,791 |
| 2018-01-22 | $106.30 | $106.30 | $105.54 | $105.72 | $85.49 | 5,055 |
| 2018-01-19 | $105.51 | $106.13 | $105.44 | $105.81 | $85.56 | 5,587 |
| 2018-01-18 | $106.21 | $106.21 | $105.22 | $105.31 | $85.15 | 5,755 |
| 2018-01-17 | $106.22 | $106.66 | $106.22 | $106.22 | $85.89 | 3,463 |
| 2018-01-16 | $104.79 | $105.58 | $104.79 | $105.52 | $85.32 | 3,327 |
| 2018-01-12 | $102.97 | $104.98 | $102.97 | $104.89 | $84.81 | 2,894 |
| 2018-01-11 | $104.18 | $104.71 | $104.03 | $104.71 | $84.67 | 7,034 |
| 2018-01-10 | $102.00 | $102.10 | $101.47 | $101.79 | $82.31 | 5,363 |
| 2018-01-09 | $101.32 | $102.04 | $101.32 | $102.01 | $82.49 | 7,792 |
| 2018-01-08 | $100.54 | $101.00 | $100.54 | $101.00 | $81.67 | 10,884 |
| 2018-01-05 | $100.93 | $101.24 | $100.71 | $100.84 | $81.54 | 3,149 |
| 2018-01-04 | $101.38 | $101.86 | $101.01 | $101.50 | $82.07 | 6,435 |
| 2018-01-03 | $102.00 | $102.17 | $101.41 | $101.63 | $82.18 | 6,681 |
| 2018-01-02 | $102.10 | $102.50 | $102.08 | $102.50 | $82.88 | 5,184 |
| 2017-12-29 | $101.36 | $101.61 | $101.36 | $101.57 | $82.13 | 2,262 |
| 2017-12-28 | $101.97 | $101.97 | $101.11 | $101.11 | $81.76 | 3,126 |
| 2017-12-27 | $100.99 | $100.99 | $100.74 | $100.74 | $81.46 | 1,752 |
| 2017-12-26 | $100.21 | $100.21 | $100.15 | $100.15 | $80.98 | 2,246 |
| 2017-12-22 | $100.11 | $100.14 | $99.66 | $100.14 | $80.97 | 4,447 |
| 2017-12-21 | $100.40 | $100.49 | $100.03 | $100.17 | $81.00 | 4,434 |
| 2017-12-20 | $100.07 | $100.07 | $99.29 | $99.69 | $80.61 | 2,961 |
| 2017-12-19 | $98.56 | $99.39 | $98.45 | $98.84 | $79.92 | 4,896 |
| 2017-12-18 | $100.24 | $100.24 | $99.55 | $99.55 | $80.50 | 5,342 |
| 2017-12-15 | $99.23 | $99.99 | $99.23 | $99.70 | $80.62 | 5,125 |
| 2017-12-14 | $100.11 | $101.65 | $100.11 | $101.15 | $81.79 | 14,560 |
| 2017-12-13 | $102.89 | $103.50 | $102.89 | $103.50 | $83.69 | 3,439 |
| 2017-12-12 | $100.54 | $100.54 | $99.80 | $99.85 | $80.74 | 2,507 |
| 2017-12-11 | $99.34 | $99.73 | $99.34 | $99.70 | $80.62 | 1,810 |
| 2017-12-08 | $98.39 | $98.72 | $98.08 | $98.68 | $79.79 | 1,978 |
| 2017-12-07 | $99.40 | $99.40 | $98.56 | $98.89 | $79.96 | 3,166 |
| 2017-12-06 | $97.91 | $98.66 | $97.91 | $98.66 | $79.78 | 3,295 |
| 2017-12-05 | $100.19 | $100.34 | $98.81 | $99.90 | $80.78 | 3,131 |
| 2017-12-04 | $100.60 | $100.60 | $99.67 | $99.78 | $80.68 | 4,218 |
| 2017-12-01 | $100.44 | $100.63 | $99.63 | $100.01 | $80.87 | 3,176 |
| 2017-11-30 | $101.75 | $101.75 | $100.36 | $101.75 | $82.27 | 3,549 |
| 2017-11-29 | $98.24 | $99.41 | $98.24 | $99.13 | $80.16 | 3,244 |
| 2017-11-28 | $95.28 | $95.90 | $95.28 | $95.83 | $77.49 | 4,812 |
| 2017-11-27 | $95.75 | $95.75 | $95.25 | $95.25 | $77.02 | 3,157 |
| 2017-11-24 | $95.88 | $96.10 | $95.88 | $95.88 | $77.53 | 1,291 |
| 2017-11-22 | $96.20 | $96.20 | $96.20 | $96.20 | $77.79 | 1,257 |
| 2017-11-21 | $94.64 | $97.61 | $94.64 | $96.75 | $78.23 | 3,928 |
| 2017-11-20 | $95.05 | $95.05 | $94.84 | $95.02 | $76.83 | 2,560 |
| 2017-11-17 | $95.10 | $95.10 | $95.00 | $95.00 | $76.82 | 2,339 |
| 2017-11-16 | $94.38 | $96.10 | $94.38 | $95.97 | $77.60 | 5,622 |
| 2017-11-15 | $95.63 | $95.63 | $95.35 | $95.37 | $77.12 | 13,822 |
| 2017-11-14 | $96.55 | $96.55 | $94.03 | $95.01 | $76.83 | 4,322 |
| 2017-11-13 | $94.51 | $94.51 | $94.16 | $94.35 | $76.29 | 2,225 |
| 2017-11-10 | $94.60 | $95.23 | $94.60 | $95.23 | $77.00 | 1,430 |
| 2017-11-09 | $95.21 | $95.21 | $94.84 | $95.11 | $76.91 | 1,839 |
| 2017-11-08 | $94.35 | $95.07 | $94.35 | $94.51 | $76.42 | 2,225 |
| 2017-11-07 | $94.38 | $94.38 | $94.17 | $94.17 | $76.15 | 3,013 |
| 2017-11-06 | $93.64 | $93.64 | $93.52 | $93.57 | $75.66 | 2,939 |
| 2017-11-03 | $94.71 | $94.80 | $93.85 | $94.13 | $76.11 | 2,566 |
| 2017-11-02 | $95.17 | $95.18 | $94.97 | $95.18 | $76.96 | 3,005 |
| 2017-11-01 | $96.03 | $96.03 | $95.62 | $95.63 | $77.33 | 3,295 |
| 2017-10-31 | $95.44 | $95.44 | $95.21 | $95.21 | $76.99 | 1,645 |
| 2017-10-30 | $99.86 | $99.86 | $97.50 | $99.05 | $80.09 | 1,940 |
| 2017-10-27 | $99.82 | $99.82 | $98.59 | $98.59 | $79.72 | 1,911 |
| 2017-10-26 | $98.01 | $98.61 | $98.01 | $98.25 | $79.44 | 1,819 |
| 2017-10-25 | $97.67 | $98.97 | $97.37 | $97.86 | $79.13 | 1,910 |
| 2017-10-24 | $98.13 | $98.13 | $97.76 | $97.76 | $79.05 | 2,581 |
| 2017-10-23 | $98.31 | $98.83 | $97.78 | $98.30 | $79.49 | 2,327 |
| 2017-10-20 | $99.37 | $99.37 | $98.30 | $98.33 | $79.51 | 1,969 |
| 2017-10-19 | $99.54 | $99.54 | $97.63 | $98.38 | $79.55 | 2,673 |
| 2017-10-18 | $100.00 | $100.00 | $99.20 | $99.45 | $80.42 | 5,853 |
| 2017-10-17 | $99.19 | $99.38 | $99.04 | $99.38 | $80.36 | 2,356 |
| 2017-10-16 | $99.42 | $99.97 | $98.52 | $99.50 | $80.46 | 2,641 |
| 2017-10-13 | $98.22 | $98.22 | $98.22 | $98.22 | $79.42 | 1,043 |
| 2017-10-12 | $99.08 | $99.08 | $98.34 | $98.70 | $79.81 | 3,066 |
| 2017-10-11 | $98.26 | $99.18 | $98.26 | $98.75 | $79.85 | 1,992 |
| 2017-10-10 | $97.96 | $99.50 | $97.96 | $98.44 | $79.60 | 4,256 |
| 2017-10-09 | $97.48 | $97.62 | $97.48 | $97.50 | $78.84 | 14,114 |
| 2017-10-06 | $97.95 | $98.50 | $97.95 | $98.50 | $79.65 | 1,755 |
| 2017-10-05 | $99.24 | $100.46 | $99.24 | $100.00 | $80.86 | 3,102 |
| 2017-10-04 | $100.25 | $100.34 | $98.76 | $99.52 | $80.47 | 15,826 |
| 2017-10-03 | $99.27 | $99.46 | $98.90 | $99.25 | $80.25 | 6,806 |
| 2017-10-02 | $97.43 | $98.35 | $97.30 | $97.64 | $78.95 | 2,632 |
| 2017-09-29 | $96.50 | $97.27 | $96.49 | $96.56 | $78.08 | 47,126 |
| 2017-09-28 | $96.40 | $96.66 | $96.40 | $96.46 | $78.00 | 52,983 |
| 2017-09-27 | $96.81 | $97.01 | $96.29 | $96.81 | $78.28 | 12,006 |
| 2017-09-26 | $96.49 | $97.49 | $96.49 | $96.89 | $78.35 | 38,012 |
| 2017-09-25 | $97.55 | $97.75 | $96.64 | $96.66 | $78.16 | 27,738 |
| 2017-09-22 | $97.01 | $98.39 | $97.01 | $97.90 | $79.16 | 27,190 |
| 2017-09-21 | $98.25 | $100.04 | $98.25 | $99.41 | $80.38 | 16,526 |
| 2017-09-20 | $99.40 | $99.99 | $98.26 | $99.20 | $80.21 | 18,604 |
| 2017-09-19 | $98.09 | $98.67 | $97.80 | $98.16 | $79.37 | 56,239 |
| 2017-09-18 | $97.86 | $98.64 | $97.86 | $97.98 | $79.23 | 10,680 |
| 2017-09-15 | $97.53 | $97.93 | $97.53 | $97.93 | $79.19 | 40,010 |
| 2017-09-14 | $98.17 | $99.87 | $98.17 | $99.10 | $78.83 | 50,509 |
| 2017-09-13 | $98.01 | $100.26 | $98.01 | $98.06 | $78.00 | 10,295 |
| 2017-09-12 | $98.49 | $99.74 | $98.49 | $99.03 | $78.78 | 9,897 |
| 2017-09-11 | $99.94 | $99.99 | $99.62 | $99.62 | $79.25 | 2,342 |
| 2017-09-08 | $98.44 | $98.44 | $97.97 | $98.19 | $78.11 | 4,231 |
| 2017-09-07 | $98.29 | $98.29 | $97.29 | $98.04 | $77.99 | 9,927 |
| 2017-09-06 | $98.38 | $98.70 | $98.38 | $98.50 | $78.35 | 14,209 |
| 2017-09-05 | $97.53 | $98.21 | $97.51 | $97.63 | $77.66 | 10,937 |
| 2017-09-01 | $100.30 | $100.30 | $99.87 | $99.87 | $79.44 | 38,016 |
| 2017-08-31 | $101.35 | $101.36 | $99.80 | $100.15 | $79.67 | 34,387 |
| 2017-08-30 | $103.35 | $104.47 | $100.97 | $102.75 | $81.74 | 13,034 |
| 2017-08-29 | $100.71 | $101.65 | $100.71 | $101.33 | $80.61 | 2,848 |
| 2017-08-28 | $101.62 | $101.62 | $100.90 | $100.90 | $80.26 | 14,569 |
| 2017-08-25 | $101.14 | $102.00 | $101.14 | $101.50 | $80.74 | 2,688 |
| 2017-08-24 | $97.95 | $98.44 | $97.75 | $97.77 | $77.77 | 5,773 |
| 2017-08-23 | $98.34 | $98.55 | $98.34 | $98.52 | $78.37 | 24,631 |
| 2017-08-22 | $98.57 | $99.09 | $98.57 | $98.80 | $78.59 | 10,115 |
| 2017-08-21 | $97.24 | $97.25 | $96.73 | $97.24 | $77.35 | 4,246 |
| 2017-08-18 | $95.75 | $96.20 | $95.75 | $96.20 | $76.52 | 13,020 |
| 2017-08-17 | $95.96 | $96.88 | $95.60 | $96.83 | $77.03 | 4,656 |
| 2017-08-16 | $98.02 | $98.14 | $96.84 | $98.10 | $78.04 | 2,308 |
| 2017-08-15 | $98.51 | $98.51 | $96.06 | $96.06 | $76.41 | 20,227 |
| 2017-08-14 | $96.86 | $97.45 | $96.86 | $97.36 | $77.45 | 18,388 |
| 2017-08-11 | $97.27 | $97.44 | $95.21 | $96.07 | $76.42 | 16,805 |
| 2017-08-10 | $98.91 | $99.38 | $98.01 | $98.01 | $77.96 | 13,600 |
| 2017-08-09 | $99.81 | $99.97 | $99.76 | $99.85 | $79.43 | 18,799 |
| 2017-08-08 | $100.43 | $101.23 | $100.43 | $100.70 | $80.10 | 14,967 |
| 2017-08-07 | $101.51 | $102.00 | $101.03 | $101.17 | $80.48 | 12,715 |
| 2017-08-04 | $100.68 | $101.25 | $100.11 | $100.11 | $79.64 | 3,099 |
| 2017-08-03 | $100.71 | $101.22 | $100.49 | $100.49 | $79.94 | 1,935 |
| 2017-08-02 | $102.64 | $102.75 | $101.67 | $101.67 | $80.88 | 4,524 |
| 2017-08-01 | $104.05 | $104.05 | $102.10 | $102.10 | $81.22 | 4,125 |
| 2017-07-31 | $98.60 | $98.95 | $98.60 | $98.90 | $78.67 | 2,921 |
| 2017-07-28 | $97.28 | $97.40 | $97.28 | $97.40 | $77.48 | 3,110 |
| 2017-07-27 | $97.21 | $97.29 | $96.30 | $97.25 | $77.36 | 2,636 |
| 2017-07-26 | $97.17 | $97.74 | $97.17 | $97.74 | $77.75 | 7,125 |
| 2017-07-25 | $96.17 | $96.90 | $96.17 | $96.19 | $76.52 | 6,212 |
| 2017-07-24 | $96.21 | $97.19 | $96.21 | $96.35 | $76.64 | 6,874 |
| 2017-07-21 | $95.16 | $96.04 | $95.16 | $95.45 | $75.93 | 4,851 |
| 2017-07-20 | $94.76 | $95.40 | $94.76 | $94.89 | $75.48 | 4,445 |
| 2017-07-19 | $95.49 | $95.92 | $95.49 | $95.51 | $75.98 | 10,500 |
| 2017-07-18 | $95.40 | $96.50 | $95.40 | $95.88 | $76.27 | 4,275 |
| 2017-07-17 | $94.51 | $95.73 | $94.51 | $95.60 | $74.78 | 9,625 |
| 2017-07-14 | $96.80 | $96.80 | $94.78 | $95.00 | $74.31 | 10,933 |
| 2017-07-13 | $96.22 | $96.22 | $95.50 | $95.85 | $74.97 | 11,558 |
| 2017-07-12 | $96.35 | $96.68 | $96.00 | $96.66 | $75.61 | 3,914 |
| 2017-07-11 | $96.20 | $96.63 | $96.00 | $96.35 | $75.36 | 5,982 |
| 2017-07-10 | $95.89 | $95.89 | $94.85 | $95.05 | $74.35 | 14,245 |
| 2017-07-07 | $95.65 | $95.65 | $93.64 | $94.00 | $73.52 | 10,774 |
| 2017-07-06 | $95.69 | $95.69 | $93.82 | $93.87 | $73.42 | 4,338 |
| 2017-07-05 | $95.36 | $96.09 | $95.29 | $96.09 | $75.16 | 7,876 |
| 2017-07-03 | $97.55 | $97.55 | $97.16 | $97.16 | $76.00 | 3,567 |
| 2017-06-30 | $95.71 | $96.19 | $95.22 | $95.34 | $74.57 | 16,274 |
| 2017-06-29 | $99.15 | $99.15 | $97.65 | $98.06 | $76.70 | 10,150 |
| 2017-06-28 | $95.79 | $97.05 | $95.79 | $96.22 | $75.26 | 15,590 |
| 2017-06-27 | $95.90 | $96.65 | $95.83 | $95.83 | $73.74 | 5,861 |
| 2017-06-26 | $94.79 | $95.08 | $94.58 | $94.58 | $72.78 | 5,291 |
| 2017-06-23 | $89.16 | $89.34 | $89.02 | $89.23 | $68.67 | 3,557 |
| 2017-06-22 | $89.00 | $89.15 | $89.00 | $89.15 | $68.60 | 3,054 |
| 2017-06-21 | $89.09 | $89.25 | $88.87 | $89.22 | $68.66 | 3,493 |
| 2017-06-20 | $88.85 | $89.12 | $88.85 | $89.06 | $68.54 | 3,869 |
| 2017-06-19 | $89.79 | $90.03 | $89.79 | $90.03 | $69.28 | 8,879 |
| 2017-06-16 | $88.95 | $89.16 | $88.79 | $89.09 | $68.56 | 1,732 |
| 2017-06-15 | $88.75 | $89.19 | $88.75 | $89.19 | $68.64 | 3,760 |
| 2017-06-14 | $89.90 | $89.90 | $89.21 | $89.59 | $68.94 | 52,888 |
| 2017-06-13 | $88.37 | $89.75 | $88.37 | $89.72 | $69.04 | 8,638 |
| 2017-06-12 | $89.37 | $89.87 | $89.37 | $89.50 | $68.87 | 4,573 |
| 2017-06-09 | $90.59 | $90.59 | $90.20 | $90.41 | $69.57 | 2,706 |
| 2017-06-08 | $89.82 | $89.82 | $89.56 | $89.77 | $69.08 | 3,686 |
| 2017-06-07 | $89.79 | $89.79 | $89.20 | $89.53 | $68.90 | 3,286 |
| 2017-06-06 | $90.48 | $90.50 | $90.25 | $90.50 | $69.64 | 12,886 |
| 2017-06-05 | $90.35 | $90.35 | $89.90 | $89.99 | $69.25 | 3,854 |
| 2017-06-02 | $91.08 | $91.32 | $90.96 | $91.03 | $70.05 | 3,283 |
| 2017-06-01 | $90.55 | $90.83 | $90.54 | $90.74 | $69.83 | 3,367 |
| 2017-05-31 | $89.85 | $90.33 | $89.85 | $90.30 | $69.49 | 4,476 |
| 2017-05-30 | $90.31 | $90.31 | $89.73 | $90.05 | $69.30 | 4,201 |
| 2017-05-26 | $89.34 | $89.35 | $88.72 | $89.33 | $68.74 | 4,039 |
| 2017-05-25 | $90.21 | $90.24 | $90.20 | $90.20 | $69.41 | 2,729 |
| 2017-05-24 | $88.18 | $89.30 | $87.62 | $89.22 | $68.66 | 3,864 |
| 2017-05-23 | $88.83 | $89.00 | $88.32 | $88.32 | $67.97 | 5,815 |
| 2017-05-22 | $88.48 | $89.06 | $88.48 | $88.60 | $68.18 | 4,325 |
| 2017-05-19 | $88.50 | $88.75 | $88.50 | $88.75 | $68.30 | 5,132 |
| 2017-05-18 | $86.43 | $86.96 | $86.43 | $86.72 | $66.73 | 6,221 |
| 2017-05-17 | $86.24 | $86.24 | $85.40 | $85.53 | $65.82 | 7,084 |
| 2017-05-16 | $86.15 | $86.37 | $85.50 | $85.75 | $65.99 | 9,968 |
| 2017-05-15 | $86.00 | $86.57 | $85.99 | $86.57 | $66.62 | 4,300 |
| 2017-05-12 | $84.36 | $84.80 | $84.36 | $84.68 | $65.16 | 3,895 |
| 2017-05-11 | $84.23 | $84.23 | $83.72 | $84.03 | $64.66 | 5,451 |
| 2017-05-10 | $84.58 | $84.75 | $84.55 | $84.55 | $65.06 | 3,603 |
| 2017-05-09 | $84.89 | $84.89 | $84.75 | $84.75 | $65.22 | 8,217 |
| 2017-05-08 | $83.55 | $84.00 | $83.40 | $83.45 | $64.22 | 8,563 |
| 2017-05-05 | $83.63 | $83.63 | $83.20 | $83.63 | $64.36 | 9,867 |
| 2017-05-04 | $83.87 | $83.87 | $83.46 | $83.86 | $64.53 | 3,489 |
| 2017-05-03 | $82.89 | $83.13 | $82.40 | $83.04 | $63.90 | 3,534 |
| 2017-05-02 | $83.08 | $83.08 | $82.69 | $83.08 | $63.93 | 4,843 |
| 2017-05-01 | $82.68 | $82.95 | $82.47 | $82.90 | $63.79 | 3,477 |
| 2017-04-28 | $82.43 | $83.59 | $82.27 | $83.59 | $64.33 | 3,469 |
| 2017-04-27 | $81.60 | $82.04 | $81.16 | $81.63 | $62.82 | 3,005 |
| 2017-04-26 | $81.74 | $81.78 | $81.67 | $81.70 | $62.87 | 2,823 |
| 2017-04-25 | $81.10 | $81.10 | $80.92 | $81.01 | $62.34 | 3,814 |
| 2017-04-24 | $80.23 | $80.56 | $80.23 | $80.56 | $61.99 | 4,221 |
| 2017-04-21 | $79.29 | $79.63 | $79.29 | $79.60 | $61.26 | 14,275 |
| 2017-04-20 | $79.43 | $79.90 | $79.36 | $79.87 | $61.46 | 8,177 |
| 2017-04-19 | $79.68 | $79.82 | $79.68 | $79.70 | $61.33 | 9,761 |
| 2017-04-18 | $80.12 | $80.12 | $79.93 | $80.08 | $61.62 | 3,348 |
| 2017-04-17 | $80.75 | $81.09 | $80.75 | $81.09 | $62.40 | 2,882 |
| 2017-04-13 | $81.03 | $81.33 | $80.95 | $81.04 | $62.36 | 4,684 |
| 2017-04-12 | $81.07 | $81.41 | $81.07 | $81.33 | $62.59 | 6,125 |
| 2017-04-11 | $81.74 | $81.74 | $81.50 | $81.53 | $62.74 | 6,201 |
| 2017-04-10 | $81.54 | $81.64 | $81.34 | $81.34 | $62.59 | 2,401 |
| 2017-04-07 | $82.10 | $82.39 | $81.84 | $82.30 | $63.33 | 3,710 |
| 2017-04-06 | $83.29 | $83.35 | $82.96 | $83.35 | $64.14 | 3,136 |
| 2017-04-05 | $82.85 | $83.23 | $82.85 | $83.22 | $64.04 | 4,450 |
| 2017-04-04 | $83.75 | $84.05 | $83.75 | $83.97 | $64.62 | 9,678 |
| 2017-04-03 | $82.95 | $83.80 | $82.95 | $83.38 | $64.16 | 4,207 |
| 2017-03-31 | $81.07 | $82.95 | $81.07 | $82.82 | $63.73 | 2,319 |
| 2017-03-30 | $82.61 | $82.96 | $82.16 | $82.16 | $63.23 | 3,075 |
| 2017-03-29 | $82.95 | $83.17 | $82.48 | $83.17 | $64.00 | 2,843 |
| 2017-03-28 | $82.29 | $83.01 | $82.29 | $83.01 | $63.88 | 5,020 |
| 2017-03-27 | $83.46 | $83.46 | $82.38 | $82.91 | $63.80 | 2,975 |
| 2017-03-24 | $83.15 | $83.99 | $82.34 | $82.36 | $63.38 | 4,656 |
| 2017-03-23 | $82.33 | $82.33 | $82.00 | $82.28 | $63.32 | 5,397 |
| 2017-03-22 | $81.65 | $82.37 | $80.74 | $81.84 | $62.98 | 9,297 |
| 2017-03-21 | $82.73 | $83.55 | $81.88 | $81.96 | $63.07 | 6,894 |
| 2017-03-20 | $81.80 | $83.67 | $81.76 | $82.65 | $63.60 | 6,525 |
| 2017-03-17 | $81.68 | $83.25 | $81.68 | $82.99 | $63.86 | 4,459 |
| 2017-03-16 | $82.74 | $82.74 | $81.93 | $82.69 | $63.63 | 5,205 |
| 2017-03-15 | $80.76 | $82.35 | $80.76 | $82.14 | $63.21 | 4,778 |
| 2017-03-14 | $81.44 | $82.13 | $80.77 | $81.43 | $62.66 | 5,832 |
| 2017-03-13 | $81.40 | $81.86 | $80.92 | $81.37 | $62.62 | 10,184 |
| 2017-03-10 | $79.52 | $79.73 | $79.10 | $79.46 | $61.15 | 13,689 |
| 2017-03-09 | $80.03 | $80.03 | $79.56 | $79.79 | $61.40 | 4,512 |
| 2017-03-08 | $79.65 | $80.38 | $79.65 | $80.10 | $61.64 | 7,162 |
| 2017-03-07 | $79.85 | $80.55 | $79.61 | $80.44 | $61.90 | 7,945 |
| 2017-03-06 | $80.10 | $80.10 | $79.38 | $79.89 | $61.48 | 4,592 |
| 2017-03-03 | $80.31 | $80.60 | $80.30 | $80.30 | $61.79 | 4,077 |
| 2017-03-02 | $80.14 | $80.57 | $79.72 | $80.14 | $61.67 | 6,643 |
| 2017-03-01 | $80.11 | $80.74 | $79.81 | $80.28 | $61.78 | 3,924 |
| 2017-02-28 | $78.76 | $79.60 | $78.76 | $79.00 | $60.79 | 4,721 |
| 2017-02-27 | $79.90 | $80.38 | $79.41 | $79.99 | $61.56 | 6,229 |
| 2017-02-24 | $79.80 | $80.00 | $79.16 | $79.41 | $61.11 | 4,672 |
| 2017-02-23 | $81.85 | $81.89 | $81.61 | $81.61 | $62.80 | 7,055 |
| 2017-02-22 | $81.68 | $82.12 | $81.06 | $81.85 | $62.99 | 8,310 |
| 2017-02-21 | $80.60 | $81.20 | $79.81 | $81.20 | $62.49 | 5,957 |
| 2017-02-17 | $80.99 | $81.86 | $80.17 | $81.20 | $62.49 | 3,704 |
| 2017-02-16 | $80.99 | $81.98 | $80.99 | $81.40 | $62.64 | 3,589 |
| 2017-02-15 | $80.76 | $81.70 | $79.87 | $81.16 | $62.46 | 5,782 |
| 2017-02-14 | $80.46 | $81.36 | $79.55 | $79.56 | $61.22 | 3,283 |
| 2017-02-13 | $79.93 | $80.96 | $79.93 | $80.75 | $62.14 | 8,293 |
| 2017-02-10 | $80.72 | $80.72 | $79.97 | $80.24 | $61.75 | 2,555 |
| 2017-02-09 | $79.93 | $80.17 | $79.34 | $80.00 | $61.56 | 3,906 |
| 2017-02-08 | $81.58 | $81.58 | $81.14 | $81.28 | $62.55 | 7,472 |
| 2017-02-07 | $78.71 | $78.79 | $78.42 | $78.60 | $60.49 | 10,525 |
| 2017-02-06 | $79.09 | $79.70 | $79.09 | $79.46 | $61.15 | 3,271 |
| 2017-02-03 | $78.99 | $79.29 | $78.97 | $79.13 | $60.89 | 9,187 |
| 2017-02-02 | $78.76 | $80.70 | $78.76 | $80.69 | $62.09 | 3,206 |
| 2017-02-01 | $79.11 | $80.69 | $79.11 | $79.72 | $61.35 | 2,964 |
| 2017-01-31 | $79.23 | $80.68 | $79.23 | $79.81 | $61.42 | 3,775 |
| 2017-01-30 | $80.39 | $81.14 | $79.76 | $79.81 | $61.42 | 5,581 |
| 2017-01-27 | $80.90 | $80.90 | $80.39 | $80.39 | $61.86 | 3,836 |
| 2017-01-26 | $81.55 | $81.55 | $79.33 | $80.19 | $61.71 | 8,140 |
| 2017-01-25 | $78.70 | $79.44 | $78.12 | $78.79 | $60.63 | 5,625 |
| 2017-01-24 | $76.81 | $78.76 | $76.81 | $78.76 | $60.61 | 5,917 |
| 2017-01-23 | $79.45 | $79.45 | $77.12 | $79.39 | $61.09 | 3,246 |
| 2017-01-20 | $77.22 | $78.76 | $77.22 | $78.74 | $60.60 | 2,612 |
| 2017-01-19 | $77.27 | $79.67 | $77.27 | $77.32 | $59.50 | 3,139 |
| 2017-01-18 | $77.85 | $78.74 | $77.85 | $78.31 | $60.26 | 4,190 |
| 2017-01-17 | $76.13 | $76.59 | $75.75 | $76.15 | $58.60 | 7,218 |
| 2017-01-13 | $74.65 | $76.70 | $74.65 | $75.99 | $58.48 | 4,058 |
| 2017-01-12 | $73.53 | $74.47 | $73.53 | $74.15 | $57.06 | 43,854 |
| 2017-01-11 | $74.63 | $75.60 | $74.63 | $75.20 | $57.87 | 5,561 |
| 2017-01-10 | $75.39 | $75.57 | $74.17 | $75.05 | $57.75 | 4,924 |
| 2017-01-09 | $72.60 | $75.21 | $72.60 | $72.64 | $55.90 | 6,967 |
| 2017-01-06 | $72.82 | $73.57 | $72.82 | $73.20 | $56.33 | 5,196 |
| 2017-01-05 | $72.86 | $74.58 | $72.86 | $74.58 | $57.39 | 5,728 |
| 2017-01-04 | $74.27 | $74.27 | $71.77 | $73.00 | $56.17 | 6,124 |
| 2017-01-03 | $71.50 | $72.89 | $71.50 | $72.24 | $55.59 | 4,380 |
| 2016-12-30 | $71.56 | $71.98 | $71.55 | $71.55 | $55.06 | 2,636 |
| 2016-12-29 | $70.05 | $70.71 | $70.05 | $70.37 | $54.15 | 6,519 |
| 2016-12-28 | $71.60 | $71.63 | $70.36 | $70.67 | $54.38 | 16,574 |
| 2016-12-27 | $71.16 | $71.66 | $71.16 | $71.29 | $54.86 | 6,342 |
| 2016-12-23 | $71.51 | $72.48 | $70.53 | $71.51 | $55.03 | 5,010 |
| 2016-12-22 | $72.51 | $72.51 | $70.45 | $71.35 | $54.91 | 4,324 |
| 2016-12-21 | $72.99 | $72.99 | $70.58 | $71.99 | $55.40 | 5,278 |
| 2016-12-20 | $69.62 | $72.15 | $69.62 | $71.98 | $55.39 | 6,482 |
| 2016-12-19 | $70.55 | $70.55 | $70.05 | $70.26 | $54.06 | 6,675 |
| 2016-12-16 | $71.55 | $71.79 | $70.41 | $70.76 | $54.45 | 9,474 |
| 2016-12-15 | $71.24 | $72.79 | $71.24 | $72.34 | $55.67 | 18,400 |
| 2016-12-14 | $73.33 | $74.03 | $72.43 | $72.86 | $56.07 | 11,101 |
| 2016-12-13 | $73.34 | $75.11 | $73.34 | $74.39 | $57.25 | 6,815 |
| 2016-12-12 | $73.33 | $73.91 | $73.33 | $73.91 | $56.88 | 10,686 |
| 2016-12-09 | $74.40 | $76.65 | $74.40 | $74.42 | $57.27 | 2,773 |
| 2016-12-08 | $75.35 | $75.76 | $74.96 | $75.22 | $57.88 | 6,324 |
| 2016-12-07 | $75.12 | $76.93 | $75.08 | $76.89 | $59.17 | 2,164 |
| 2016-12-06 | $73.39 | $74.60 | $73.39 | $74.50 | $57.33 | 12,909 |
| 2016-12-05 | $73.55 | $74.98 | $73.55 | $73.77 | $56.77 | 10,623 |
| 2016-12-02 | $73.34 | $74.40 | $73.34 | $73.57 | $56.61 | 4,541 |
| 2016-12-01 | $74.53 | $74.99 | $74.48 | $74.48 | $57.32 | 6,120 |
| 2016-11-30 | $74.64 | $75.17 | $74.64 | $74.97 | $57.69 | 3,498 |
| 2016-11-29 | $74.35 | $75.15 | $73.41 | $74.82 | $57.57 | 4,090 |
| 2016-11-28 | $74.40 | $74.88 | $73.93 | $74.39 | $57.25 | 3,565 |
| 2016-11-25 | $74.05 | $74.67 | $74.05 | $74.35 | $57.22 | 8,423 |
| 2016-11-23 | $73.73 | $74.57 | $72.64 | $72.65 | $55.91 | 3,454 |
| 2016-11-22 | $73.51 | $74.13 | $72.64 | $73.47 | $56.54 | 5,017 |
| 2016-11-21 | $72.41 | $73.26 | $71.66 | $72.29 | $55.63 | 4,544 |
| 2016-11-18 | $72.29 | $72.38 | $71.61 | $71.90 | $55.33 | 11,793 |
| 2016-11-17 | $72.30 | $72.41 | $71.89 | $71.89 | $55.32 | 6,992 |
| 2016-11-16 | $72.15 | $73.19 | $72.15 | $73.03 | $56.20 | 7,914 |
| 2016-11-15 | $72.55 | $73.08 | $72.55 | $73.06 | $56.22 | 7,278 |
| 2016-11-14 | $72.85 | $72.85 | $71.64 | $71.96 | $55.38 | 4,419 |
| 2016-11-11 | $72.09 | $73.10 | $72.06 | $72.20 | $55.56 | 4,004 |
| 2016-11-10 | $70.87 | $70.87 | $69.99 | $70.41 | $54.18 | 10,233 |
| 2016-11-09 | $69.00 | $69.43 | $68.54 | $69.10 | $53.18 | 10,187 |
| 2016-11-08 | $69.57 | $70.06 | $69.57 | $69.88 | $53.78 | 2,989 |
| 2016-11-07 | $69.62 | $70.60 | $69.59 | $69.59 | $53.55 | 3,703 |
| 2016-11-04 | $70.04 | $70.19 | $69.59 | $69.69 | $53.63 | 7,040 |
| 2016-11-03 | $70.43 | $70.76 | $70.17 | $70.17 | $54.00 | 4,732 |
| 2016-11-02 | $70.51 | $70.51 | $69.62 | $69.80 | $53.71 | 3,905 |
| 2016-11-01 | $71.00 | $71.13 | $70.12 | $70.81 | $54.49 | 10,664 |
| 2016-10-31 | $71.00 | $71.56 | $70.80 | $70.87 | $54.54 | 39,283 |
| 2016-10-28 | $70.02 | $71.57 | $70.02 | $70.84 | $54.51 | 9,434 |
| 2016-10-27 | $71.30 | $71.68 | $70.94 | $70.99 | $54.63 | 2,805 |
| 2016-10-26 | $71.76 | $71.94 | $69.67 | $71.33 | $54.89 | 16,434 |
| 2016-10-25 | $70.93 | $72.24 | $70.93 | $71.49 | $55.01 | 5,735 |
| 2016-10-24 | $71.60 | $72.83 | $71.60 | $72.83 | $56.04 | 12,861 |
| 2016-10-21 | $69.63 | $69.70 | $68.57 | $69.64 | $53.59 | 8,419 |
| 2016-10-20 | $69.07 | $69.89 | $68.80 | $69.72 | $53.65 | 8,893 |
| 2016-10-19 | $67.92 | $68.44 | $67.68 | $68.06 | $52.37 | 4,632 |
| 2016-10-18 | $67.69 | $68.21 | $67.16 | $68.09 | $52.40 | 6,962 |
| 2016-10-17 | $67.16 | $67.21 | $66.29 | $66.30 | $51.02 | 4,417 |
| 2016-10-14 | $67.90 | $68.01 | $66.82 | $67.99 | $52.32 | 4,883 |
| 2016-10-13 | $67.02 | $67.02 | $65.99 | $66.60 | $51.25 | 4,174 |
| 2016-10-12 | $67.22 | $67.79 | $67.22 | $67.55 | $51.98 | 3,204 |
| 2016-10-11 | $66.70 | $67.03 | $66.31 | $66.49 | $51.17 | 5,245 |
| 2016-10-10 | $68.99 | $68.99 | $68.34 | $68.35 | $52.60 | 3,863 |
| 2016-10-07 | $68.56 | $68.94 | $68.56 | $68.67 | $52.84 | 3,926 |
| 2016-10-06 | $68.54 | $69.10 | $68.15 | $68.66 | $52.84 | 2,543 |
| 2016-10-05 | $68.29 | $68.33 | $67.70 | $68.20 | $50.19 | 9,775 |
| 2016-10-04 | $67.79 | $67.91 | $67.08 | $67.09 | $49.38 | 6,352 |
| 2016-10-03 | $68.10 | $68.10 | $67.38 | $67.38 | $49.59 | 6,425 |
| 2016-09-30 | $67.74 | $68.53 | $67.74 | $68.25 | $50.23 | 11,232 |
| 2016-09-29 | $67.81 | $67.91 | $67.17 | $67.30 | $49.53 | 16,163 |
| 2016-09-28 | $68.00 | $68.00 | $67.27 | $67.55 | $49.72 | 11,903 |
| 2016-09-27 | $67.62 | $68.00 | $67.59 | $68.00 | $50.05 | 15,259 |
| 2016-09-26 | $67.75 | $67.75 | $67.19 | $67.23 | $49.48 | 10,956 |
| 2016-09-23 | $69.30 | $69.60 | $69.08 | $69.44 | $51.11 | 5,315 |
| 2016-09-22 | $70.62 | $71.16 | $70.40 | $70.40 | $51.81 | 7,138 |
| 2016-09-21 | $69.36 | $70.36 | $69.26 | $69.86 | $51.42 | 5,974 |
| 2016-09-20 | $70.53 | $70.53 | $69.92 | $69.92 | $51.46 | 7,028 |
| 2016-09-19 | $71.00 | $71.27 | $70.64 | $71.12 | $52.34 | 9,229 |
| 2016-09-16 | $72.31 | $72.31 | $71.23 | $71.90 | $52.92 | 8,663 |
| 2016-09-15 | $73.21 | $73.79 | $72.01 | $72.02 | $53.01 | 10,594 |
| 2016-09-14 | $73.95 | $74.54 | $73.95 | $74.10 | $52.21 | 6,615 |
| 2016-09-13 | $73.59 | $73.75 | $72.96 | $73.19 | $51.56 | 23,876 |
| 2016-09-12 | $73.39 | $75.19 | $73.39 | $75.19 | $52.97 | 11,503 |
| 2016-09-09 | $75.90 | $75.90 | $74.46 | $74.46 | $52.46 | 8,352 |
| 2016-09-08 | $75.07 | $75.07 | $73.77 | $74.41 | $52.42 | 4,489 |
| 2016-09-07 | $73.10 | $73.52 | $73.10 | $73.19 | $51.56 | 8,115 |
| 2016-09-06 | $72.73 | $73.62 | $72.73 | $73.11 | $51.51 | 6,321 |
| 2016-09-02 | $71.44 | $71.82 | $71.17 | $71.70 | $50.51 | 4,956 |
| 2016-09-01 | $70.79 | $71.38 | $70.70 | $71.26 | $50.20 | 8,286 |
| 2016-08-31 | $69.50 | $69.80 | $69.50 | $69.70 | $49.11 | 11,733 |
| 2016-08-30 | $66.95 | $68.24 | $66.95 | $68.24 | $48.08 | 4,610 |
| 2016-08-29 | $66.78 | $67.27 | $66.41 | $67.27 | $47.39 | 6,616 |
| 2016-08-26 | $66.41 | $67.15 | $66.41 | $66.80 | $47.06 | 11,167 |
| 2016-08-25 | $66.85 | $67.00 | $66.75 | $67.00 | $47.20 | 4,127 |
| 2016-08-24 | $67.20 | $67.85 | $67.20 | $67.50 | $47.56 | 5,403 |
| 2016-08-23 | $67.55 | $67.95 | $66.77 | $66.80 | $47.06 | 4,676 |
| 2016-08-22 | $67.65 | $67.86 | $67.65 | $67.73 | $47.72 | 2,459 |
| 2016-08-19 | $67.59 | $67.69 | $67.50 | $67.65 | $47.66 | 38,881 |
| 2016-08-18 | $67.23 | $67.75 | $67.23 | $67.68 | $47.68 | 35,702 |
| 2016-08-17 | $66.94 | $67.49 | $66.39 | $66.86 | $47.10 | 11,208 |
| 2016-08-16 | $68.23 | $68.49 | $68.00 | $68.49 | $48.25 | 23,074 |
| 2016-08-15 | $67.34 | $68.86 | $67.34 | $68.36 | $48.16 | 8,241 |
| 2016-08-12 | $68.52 | $68.52 | $67.73 | $67.96 | $47.88 | 19,121 |
| 2016-08-11 | $68.42 | $68.42 | $67.11 | $68.41 | $48.20 | 6,252 |
| 2016-08-10 | $67.72 | $67.72 | $66.38 | $67.29 | $47.41 | 14,661 |
| 2016-08-09 | $67.49 | $67.49 | $66.68 | $67.44 | $47.51 | 4,443 |
| 2016-08-08 | $67.19 | $67.49 | $66.50 | $67.30 | $47.41 | 5,749 |
| 2016-08-05 | $65.66 | $66.49 | $65.39 | $66.49 | $46.84 | 8,439 |
| 2016-08-04 | $65.61 | $65.61 | $64.65 | $65.61 | $46.22 | 5,767 |
| 2016-08-03 | $64.29 | $65.43 | $64.29 | $65.40 | $46.08 | 5,382 |
| 2016-08-02 | $65.68 | $65.70 | $65.08 | $65.36 | $46.04 | 5,992 |
| 2016-08-01 | $67.34 | $67.34 | $65.49 | $65.56 | $46.19 | 3,639 |
| 2016-07-29 | $66.17 | $66.17 | $65.35 | $65.60 | $46.22 | 2,708 |
| 2016-07-28 | $66.51 | $66.59 | $66.17 | $66.48 | $46.84 | 7,256 |
| 2016-07-27 | $67.35 | $67.35 | $66.52 | $67.06 | $47.25 | 8,435 |
| 2016-07-26 | $65.61 | $67.71 | $65.61 | $67.21 | $47.35 | 4,324 |
| 2016-07-25 | $65.87 | $66.40 | $65.18 | $66.37 | $46.76 | 4,194 |
| 2016-07-22 | $64.73 | $65.24 | $64.47 | $65.13 | $45.89 | 1,634 |
| 2016-07-21 | $65.72 | $65.72 | $63.45 | $64.18 | $45.22 | 5,998 |
| 2016-07-20 | $64.31 | $64.58 | $64.05 | $64.38 | $45.36 | 8,330 |
| 2016-07-19 | $63.49 | $63.49 | $61.30 | $62.32 | $43.91 | 4,875 |
| 2016-07-18 | $61.55 | $63.43 | $61.55 | $63.15 | $44.49 | 14,138 |
| 2016-07-15 | $62.53 | $62.99 | $62.10 | $62.64 | $44.13 | 3,767 |
| 2016-07-14 | $62.22 | $63.25 | $62.22 | $63.25 | $44.56 | 2,958 |
| 2016-07-13 | $62.05 | $62.10 | $61.99 | $61.99 | $43.67 | 5,115 |
| 2016-07-12 | $62.02 | $62.45 | $60.79 | $62.41 | $43.97 | 7,553 |
| 2016-07-11 | $60.51 | $60.90 | $59.45 | $60.40 | $42.55 | 4,055 |
| 2016-07-08 | $59.36 | $60.45 | $58.92 | $59.18 | $41.69 | 5,917 |
| 2016-07-07 | $59.00 | $60.00 | $59.00 | $59.64 | $42.01 | 4,378 |
| 2016-07-06 | $59.30 | $59.34 | $58.45 | $59.34 | $41.81 | 14,993 |
| 2016-07-05 | $58.63 | $60.00 | $58.63 | $59.56 | $41.96 | 6,862 |
| 2016-07-01 | $60.48 | $60.61 | $60.02 | $60.29 | $42.48 | 5,990 |
| 2016-06-30 | $59.61 | $60.21 | $59.61 | $60.08 | $42.33 | 6,329 |
| 2016-06-29 | $59.25 | $59.65 | $58.76 | $58.91 | $41.50 | 7,294 |
| 2016-06-28 | $58.27 | $59.14 | $58.27 | $59.08 | $40.48 | 7,301 |
| 2016-06-27 | $57.21 | $57.72 | $57.18 | $57.72 | $39.54 | 6,173 |
| 2016-06-24 | $56.93 | $59.34 | $56.93 | $57.84 | $39.63 | 8,136 |
| 2016-06-23 | $59.44 | $60.49 | $59.44 | $60.48 | $41.44 | 8,516 |
| 2016-06-22 | $58.69 | $59.45 | $58.69 | $59.25 | $40.59 | 16,299 |
| 2016-06-21 | $58.49 | $59.15 | $58.26 | $59.15 | $40.52 | 6,484 |
| 2016-06-20 | $58.98 | $59.11 | $58.67 | $58.77 | $40.26 | 4,921 |
| 2016-06-17 | $58.19 | $58.71 | $57.43 | $58.49 | $40.07 | 6,493 |
| 2016-06-16 | $57.80 | $58.53 | $57.51 | $58.18 | $39.86 | 8,046 |
| 2016-06-15 | $59.06 | $59.85 | $58.77 | $59.10 | $40.49 | 9,208 |
| 2016-06-14 | $59.44 | $59.44 | $58.94 | $59.36 | $40.67 | 4,498 |
| 2016-06-13 | $60.01 | $60.51 | $59.51 | $59.63 | $40.85 | 8,947 |
| 2016-06-10 | $60.11 | $60.88 | $60.11 | $60.46 | $41.42 | 4,015 |
| 2016-06-09 | $62.09 | $62.09 | $61.27 | $62.05 | $42.51 | 11,645 |
| 2016-06-08 | $61.88 | $61.91 | $61.40 | $61.91 | $42.42 | 4,644 |
| 2016-06-07 | $63.26 | $63.62 | $63.10 | $63.37 | $42.24 | 4,474 |
| 2016-06-06 | $61.22 | $62.81 | $61.22 | $62.15 | $41.42 | 6,187 |
| 2016-06-03 | $61.59 | $62.34 | $61.03 | $62.32 | $41.54 | 5,341 |
| 2016-06-02 | $62.49 | $62.49 | $60.78 | $62.40 | $41.59 | 3,774 |
| 2016-06-01 | $60.98 | $61.66 | $60.21 | $61.66 | $41.10 | 4,352 |
| 2016-05-31 | $60.39 | $61.87 | $60.39 | $61.77 | $41.17 | 3,989 |
| 2016-05-27 | $59.60 | $60.39 | $59.60 | $60.06 | $40.03 | 4,449 |
| 2016-05-26 | $60.20 | $60.40 | $59.00 | $60.17 | $40.10 | 115,051 |
| 2016-05-25 | $59.14 | $60.27 | $59.14 | $60.14 | $40.08 | 4,202 |
| 2016-05-24 | $59.39 | $60.29 | $58.75 | $59.96 | $39.96 | 3,878 |
| 2016-05-23 | $58.58 | $59.01 | $58.58 | $59.01 | $39.33 | 3,462 |
| 2016-05-20 | $57.30 | $58.01 | $57.30 | $57.80 | $38.52 | 4,401 |
| 2016-05-19 | $57.78 | $57.78 | $56.84 | $57.17 | $38.10 | 5,394 |
| 2016-05-18 | $55.47 | $56.65 | $55.47 | $56.20 | $37.45 | 2,527 |
| 2016-05-17 | $56.03 | $57.06 | $56.03 | $57.04 | $38.02 | 13,163 |
| 2016-05-16 | $56.09 | $56.58 | $55.15 | $56.26 | $37.49 | 4,999 |
| 2016-05-13 | $56.00 | $56.53 | $55.21 | $55.26 | $36.83 | 4,808 |
| 2016-05-12 | $57.51 | $57.63 | $57.09 | $57.12 | $38.07 | 3,788 |
| 2016-05-11 | $57.40 | $57.93 | $57.25 | $57.35 | $38.22 | 6,922 |
| 2016-05-10 | $57.32 | $58.27 | $56.41 | $57.85 | $38.56 | 4,694 |
| 2016-05-09 | $56.43 | $57.06 | $55.85 | $56.54 | $37.68 | 6,290 |
| 2016-05-06 | $56.25 | $57.64 | $56.25 | $57.00 | $37.99 | 6,235 |
| 2016-05-05 | $56.44 | $58.04 | $56.44 | $57.20 | $38.12 | 3,252 |
| 2016-05-04 | $57.00 | $57.00 | $56.40 | $56.70 | $37.79 | 6,983 |
| 2016-05-03 | $58.33 | $58.33 | $57.42 | $57.73 | $38.48 | 13,015 |
| 2016-05-02 | $59.65 | $60.36 | $59.27 | $60.32 | $40.20 | 4,278 |
| 2016-04-29 | $59.31 | $60.31 | $59.02 | $60.31 | $40.20 | 2,745 |
| 2016-04-28 | $59.90 | $61.13 | $59.90 | $60.64 | $40.42 | 3,331 |
| 2016-04-27 | $60.68 | $61.89 | $60.28 | $61.89 | $41.25 | 2,578 |
| 2016-04-26 | $63.27 | $63.84 | $61.50 | $61.50 | $40.99 | 4,640 |
| 2016-04-25 | $61.21 | $63.16 | $61.21 | $62.55 | $41.69 | 5,603 |
| 2016-04-22 | $61.59 | $63.19 | $61.59 | $62.36 | $41.56 | 3,202 |
| 2016-04-21 | $62.78 | $63.03 | $62.66 | $62.99 | $41.98 | 3,087 |
| 2016-04-20 | $62.43 | $63.52 | $62.43 | $62.94 | $41.95 | 2,981 |
| 2016-04-19 | $61.31 | $62.97 | $61.31 | $61.79 | $41.18 | 78,622 |
| 2016-04-18 | $62.25 | $62.77 | $62.10 | $62.66 | $41.76 | 15,165 |
| 2016-04-15 | $61.50 | $62.41 | $61.50 | $62.00 | $41.32 | 3,517 |
| 2016-04-14 | $61.92 | $62.42 | $61.46 | $62.10 | $41.39 | 10,163 |
| 2016-04-13 | $61.00 | $61.98 | $61.00 | $61.98 | $41.31 | 4,821 |
| 2016-04-12 | $59.66 | $60.39 | $59.01 | $59.14 | $39.42 | 5,254 |
| 2016-04-11 | $59.51 | $59.98 | $59.00 | $59.20 | $39.46 | 5,546 |
| 2016-04-08 | $58.83 | $59.00 | $58.48 | $58.76 | $39.16 | 5,526 |
| 2016-04-07 | $58.83 | $58.83 | $58.16 | $58.60 | $39.06 | 4,720 |
| 2016-04-06 | $57.56 | $58.63 | $57.56 | $58.63 | $39.07 | 3,056 |
| 2016-04-05 | $58.33 | $59.23 | $57.40 | $58.32 | $38.87 | 5,990 |
| 2016-04-04 | $59.77 | $60.64 | $59.09 | $59.44 | $39.62 | 3,885 |
| 2016-04-01 | $58.57 | $59.51 | $58.57 | $59.51 | $39.66 | 7,699 |
| 2016-03-31 | $59.86 | $60.53 | $59.17 | $60.52 | $40.34 | 2,697 |
| 2016-03-30 | $58.12 | $60.29 | $58.12 | $60.27 | $40.17 | 3,811 |
| 2016-03-29 | $57.55 | $58.66 | $57.32 | $58.66 | $39.10 | 5,124 |
| 2016-03-28 | $56.47 | $57.62 | $56.47 | $56.66 | $37.76 | 5,827 |
| 2016-03-24 | $56.77 | $56.99 | $55.67 | $56.99 | $37.98 | 8,746 |
| 2016-03-23 | $58.48 | $59.16 | $57.80 | $59.02 | $39.33 | 6,017 |
| 2016-03-22 | $58.21 | $58.84 | $57.55 | $57.58 | $38.38 | 5,223 |
| 2016-03-21 | $58.80 | $59.72 | $58.75 | $58.75 | $39.16 | 6,515 |
| 2016-03-18 | $58.60 | $58.60 | $57.62 | $57.64 | $38.42 | 4,229 |
| 2016-03-17 | $57.10 | $57.71 | $56.57 | $57.71 | $38.46 | 5,537 |
| 2016-03-16 | $55.82 | $56.78 | $55.54 | $56.46 | $37.63 | 6,340 |
| 2016-03-15 | $55.63 | $56.30 | $55.41 | $56.21 | $37.46 | 5,881 |
| 2016-03-14 | $56.33 | $56.33 | $54.58 | $55.66 | $37.10 | 8,194 |
| 2016-03-11 | $56.29 | $56.29 | $54.61 | $56.24 | $37.48 | 27,766 |
| 2016-03-10 | $54.22 | $54.89 | $53.93 | $54.46 | $36.30 | 9,140 |
| 2016-03-09 | $54.54 | $55.94 | $54.50 | $54.51 | $36.33 | 3,068 |
| 2016-03-08 | $55.03 | $55.62 | $54.37 | $54.79 | $36.51 | 4,569 |
| 2016-03-07 | $54.24 | $55.59 | $54.24 | $55.08 | $36.71 | 6,037 |
| 2016-03-04 | $54.74 | $55.39 | $54.42 | $55.21 | $36.80 | 5,366 |
| 2016-03-03 | $53.00 | $53.96 | $53.00 | $53.86 | $35.89 | 12,100 |
| 2016-03-02 | $53.38 | $53.70 | $53.36 | $53.70 | $35.79 | 12,484 |
| 2016-03-01 | $52.93 | $53.15 | $52.26 | $52.94 | $35.28 | 8,510 |
| 2016-02-29 | $52.20 | $52.89 | $51.56 | $52.16 | $34.76 | 13,228 |
| 2016-02-26 | $51.54 | $51.54 | $51.25 | $51.41 | $34.26 | 10,138 |
| 2016-02-25 | $50.25 | $50.83 | $50.09 | $50.83 | $33.88 | 7,159 |
| 2016-02-24 | $50.84 | $51.52 | $50.16 | $51.52 | $34.34 | 9,031 |
| 2016-02-23 | $52.74 | $52.74 | $51.21 | $51.25 | $34.16 | 13,435 |
| 2016-02-22 | $51.53 | $51.75 | $50.84 | $51.70 | $34.46 | 8,553 |
| 2016-02-19 | $49.33 | $50.56 | $49.33 | $49.43 | $32.94 | 8,286 |
| 2016-02-18 | $50.08 | $50.21 | $49.40 | $50.21 | $33.46 | 7,320 |
| 2016-02-17 | $50.13 | $50.26 | $49.32 | $50.00 | $33.32 | 14,652 |
| 2016-02-16 | $50.63 | $50.63 | $50.06 | $50.34 | $33.55 | 12,579 |
| 2016-02-12 | $48.55 | $49.44 | $48.55 | $49.20 | $32.79 | 5,794 |
| 2016-02-11 | $48.34 | $48.55 | $47.66 | $48.15 | $32.09 | 16,155 |
| 2016-02-10 | $48.80 | $49.25 | $48.76 | $49.05 | $32.69 | 7,470 |
| 2016-02-09 | $48.19 | $48.78 | $48.07 | $48.74 | $32.48 | 13,398 |
| 2016-02-08 | $49.09 | $49.54 | $48.73 | $48.90 | $32.59 | 9,124 |
| 2016-02-05 | $49.89 | $50.48 | $49.65 | $49.75 | $33.16 | 6,675 |
| 2016-02-04 | $50.39 | $50.39 | $49.45 | $49.90 | $33.26 | 7,642 |
| 2016-02-03 | $50.05 | $50.80 | $49.55 | $50.77 | $33.84 | 12,757 |
| 2016-02-02 | $50.63 | $50.63 | $49.73 | $49.97 | $33.30 | 16,351 |
| 2016-02-01 | $51.13 | $51.43 | $50.80 | $51.20 | $34.12 | 19,245 |
| 2016-01-29 | $53.03 | $53.53 | $52.37 | $52.91 | $35.26 | 11,086 |
| 2016-01-28 | $50.78 | $50.97 | $50.39 | $50.61 | $33.73 | 15,082 |
| 2016-01-27 | $50.67 | $51.20 | $50.31 | $50.34 | $33.55 | 8,641 |
| 2016-01-26 | $50.80 | $51.43 | $50.75 | $51.16 | $34.10 | 18,745 |
| 2016-01-25 | $52.75 | $53.05 | $52.22 | $52.37 | $34.90 | 26,026 |
| 2016-01-22 | $51.76 | $52.85 | $51.76 | $52.39 | $34.91 | 10,346 |
| 2016-01-21 | $50.23 | $50.95 | $50.20 | $50.69 | $33.78 | 26,733 |
| 2016-01-20 | $49.81 | $50.93 | $49.81 | $50.67 | $33.77 | 26,045 |
| 2016-01-19 | $54.31 | $54.31 | $53.12 | $53.75 | $35.82 | 25,786 |
| 2016-01-15 | $54.80 | $55.14 | $54.06 | $54.07 | $36.04 | 13,902 |
| 2016-01-14 | $56.26 | $56.99 | $55.85 | $56.98 | $37.98 | 37,445 |
| 2016-01-13 | $57.73 | $57.73 | $56.25 | $56.36 | $37.56 | 49,379 |
| 2016-01-12 | $57.79 | $58.46 | $57.52 | $57.59 | $38.38 | 32,100 |
| 2016-01-11 | $57.00 | $57.25 | $56.32 | $56.68 | $37.78 | 19,982 |
| 2016-01-08 | $57.50 | $57.97 | $57.16 | $57.23 | $38.14 | 7,160 |
| 2016-01-07 | $57.89 | $57.89 | $57.21 | $57.59 | $38.38 | 9,093 |
| 2016-01-06 | $57.57 | $58.13 | $57.33 | $58.04 | $38.68 | 6,448 |
| 2016-01-05 | $58.95 | $58.95 | $58.45 | $58.90 | $39.26 | 8,977 |
| 2016-01-04 | $59.29 | $59.90 | $59.10 | $59.70 | $39.79 | 49,170 |
| 2015-12-31 | $61.22 | $61.41 | $60.59 | $60.72 | $40.47 | 10,079 |
| 2015-12-30 | $61.02 | $61.02 | $60.79 | $60.80 | $40.52 | 8,343 |
| 2015-12-29 | $61.82 | $62.08 | $61.55 | $61.59 | $41.05 | 13,493 |
| 2015-12-28 | $60.87 | $61.27 | $60.87 | $61.18 | $40.78 | 7,229 |
| 2015-12-24 | $61.88 | $62.21 | $61.69 | $61.97 | $41.30 | 8,037 |
| 2015-12-23 | $61.74 | $62.30 | $61.74 | $62.29 | $41.52 | 9,427 |
| 2015-12-22 | $61.70 | $61.71 | $61.25 | $61.67 | $41.10 | 14,456 |
| 2015-12-21 | $61.31 | $61.31 | $60.69 | $61.12 | $40.74 | 21,713 |
| 2015-12-18 | $60.82 | $60.86 | $60.36 | $60.62 | $40.40 | 31,266 |
| 2015-12-17 | $60.54 | $60.54 | $59.86 | $59.87 | $39.90 | 22,298 |
| 2015-12-16 | $59.48 | $60.10 | $59.48 | $59.86 | $39.90 | 14,797 |
| 2015-12-15 | $59.37 | $59.72 | $59.31 | $59.39 | $39.58 | 26,724 |
| 2015-12-14 | $59.30 | $59.30 | $58.70 | $58.82 | $39.20 | 24,262 |
| 2015-12-11 | $59.12 | $59.34 | $58.91 | $58.94 | $39.28 | 10,474 |
| 2015-12-10 | $60.58 | $60.81 | $60.15 | $60.24 | $40.15 | 15,472 |
| 2015-12-09 | $60.56 | $61.20 | $60.56 | $60.64 | $40.42 | 84,050 |
| 2015-12-08 | $60.90 | $61.23 | $60.80 | $61.12 | $40.74 | 14,331 |
| 2015-12-07 | $61.86 | $62.05 | $61.71 | $62.05 | $41.36 | 10,317 |
| 2015-12-04 | $61.86 | $62.05 | $61.82 | $62.02 | $41.33 | 15,158 |
| 2015-12-03 | $62.25 | $62.50 | $61.46 | $61.84 | $41.22 | 9,517 |
| 2015-12-02 | $62.34 | $62.34 | $61.57 | $61.77 | $41.17 | 8,739 |
| 2015-12-01 | $62.99 | $62.99 | $62.39 | $62.45 | $41.62 | 13,226 |
| 2015-11-30 | $61.42 | $61.68 | $61.22 | $61.68 | $41.11 | 10,968 |
| 2015-11-27 | $61.90 | $62.61 | $61.90 | $62.60 | $41.72 | 15,549 |
| 2015-11-25 | $63.57 | $63.77 | $63.30 | $63.42 | $42.27 | 8,769 |
| 2015-11-24 | $62.95 | $63.44 | $62.75 | $63.30 | $42.19 | 9,822 |
| 2015-11-23 | $63.40 | $63.73 | $63.18 | $63.56 | $42.36 | 26,514 |
| 2015-11-20 | $63.04 | $63.49 | $63.04 | $63.12 | $42.07 | 9,731 |
| 2015-11-19 | $62.90 | $63.30 | $62.90 | $63.22 | $42.14 | 7,212 |
| 2015-11-18 | $63.24 | $63.24 | $62.72 | $63.18 | $42.11 | 12,356 |
| 2015-11-17 | $63.09 | $63.47 | $62.73 | $63.11 | $42.06 | 27,057 |
| 2015-11-16 | $62.54 | $63.27 | $62.54 | $63.27 | $42.17 | 7,585 |
| 2015-11-13 | $63.50 | $63.71 | $63.33 | $63.42 | $42.27 | 12,085 |
| 2015-11-12 | $64.52 | $64.52 | $63.73 | $63.95 | $42.62 | 9,621 |
| 2015-11-11 | $64.32 | $64.32 | $63.39 | $63.39 | $42.25 | 7,458 |
| 2015-11-10 | $64.08 | $64.33 | $63.74 | $64.06 | $42.70 | 5,342 |
| 2015-11-09 | $64.19 | $64.88 | $63.70 | $64.20 | $42.79 | 16,885 |
| 2015-11-06 | $65.10 | $65.10 | $64.05 | $64.62 | $43.07 | 17,263 |
| 2015-11-05 | $65.23 | $65.87 | $65.23 | $65.55 | $43.69 | 8,321 |
| 2015-11-04 | $65.81 | $65.83 | $65.40 | $65.41 | $43.60 | 11,577 |
| 2015-11-03 | $64.48 | $65.20 | $64.48 | $64.96 | $43.30 | 9,545 |
| 2015-11-02 | $62.90 | $63.86 | $62.90 | $63.76 | $42.50 | 16,441 |
| 2015-10-30 | $63.66 | $64.37 | $63.66 | $64.37 | $42.90 | 7,320 |
| 2015-10-29 | $63.74 | $64.58 | $63.74 | $64.57 | $43.04 | 4,303 |
| 2015-10-28 | $66.01 | $66.69 | $65.40 | $65.56 | $43.70 | 21,752 |
| 2015-10-27 | $66.12 | $66.72 | $66.12 | $66.18 | $44.11 | 8,833 |
| 2015-10-26 | $65.24 | $65.50 | $65.24 | $65.50 | $43.66 | 4,214 |
| 2015-10-23 | $67.85 | $68.14 | $67.70 | $68.14 | $45.41 | 11,804 |
| 2015-10-22 | $67.25 | $67.53 | $67.25 | $67.53 | $45.01 | 3,365 |
| 2015-10-21 | $66.33 | $66.33 | $65.64 | $66.04 | $44.02 | 3,367 |
| 2015-10-20 | $65.71 | $66.37 | $65.71 | $66.20 | $44.12 | 4,190 |
| 2015-10-19 | $65.88 | $66.38 | $65.81 | $66.25 | $44.15 | 5,128 |
| 2015-10-16 | $66.90 | $67.15 | $66.61 | $67.14 | $44.74 | 12,730 |
| 2015-10-15 | $66.44 | $66.89 | $66.26 | $66.89 | $44.58 | 9,454 |
| 2015-10-14 | $66.62 | $66.62 | $65.93 | $65.93 | $43.94 | 3,257 |
| 2015-10-13 | $65.89 | $65.89 | $65.21 | $65.84 | $43.88 | 3,459 |
| 2015-10-12 | $66.11 | $66.11 | $65.67 | $66.07 | $44.04 | 4,459 |
| 2015-10-09 | $65.94 | $66.45 | $65.42 | $66.19 | $44.11 | 9,114 |
| 2015-10-08 | $62.49 | $64.19 | $62.49 | $63.87 | $42.57 | 12,898 |
| 2015-10-07 | $63.77 | $63.94 | $63.36 | $63.51 | $42.33 | 7,636 |
| 2015-10-06 | $60.70 | $61.38 | $60.60 | $60.91 | $40.60 | 16,327 |
| 2015-10-05 | $61.31 | $61.83 | $61.30 | $61.51 | $41.00 | 18,143 |
| 2015-10-02 | $60.89 | $60.89 | $59.39 | $60.69 | $40.45 | 11,033 |
| 2015-10-01 | $59.18 | $59.27 | $58.76 | $58.97 | $39.30 | 12,228 |
| 2015-09-30 | $58.93 | $59.26 | $58.65 | $59.26 | $39.50 | 11,668 |
| 2015-09-29 | $58.22 | $58.22 | $57.32 | $57.58 | $38.38 | 20,041 |
| 2015-09-28 | $57.74 | $58.93 | $57.74 | $58.74 | $39.15 | 4,788 |
| 2015-09-25 | $59.52 | $60.18 | $58.72 | $58.72 | $39.14 | 4,137 |
| 2015-09-24 | $59.50 | $59.50 | $58.90 | $59.15 | $39.42 | 8,301 |
| 2015-09-23 | $60.56 | $60.90 | $59.84 | $60.51 | $40.33 | 8,311 |
| 2015-09-22 | $61.03 | $61.45 | $60.63 | $60.92 | $40.60 | 9,649 |
| 2015-09-21 | $61.68 | $62.15 | $61.18 | $62.15 | $41.42 | 5,420 |
| 2015-09-18 | $62.63 | $62.64 | $61.30 | $61.30 | $40.86 | 4,535 |
| 2015-09-17 | $62.28 | $63.50 | $61.61 | $63.15 | $42.09 | 5,391 |
| 2015-09-16 | $64.48 | $65.50 | $64.48 | $65.50 | $42.72 | 8,421 |
| 2015-09-15 | $62.27 | $63.54 | $62.27 | $63.38 | $41.33 | 13,220 |
| 2015-09-14 | $62.51 | $63.61 | $62.41 | $62.79 | $40.95 | 11,194 |
| 2015-09-11 | $62.21 | $63.21 | $62.21 | $62.90 | $41.02 | 5,112 |
| 2015-09-10 | $62.60 | $63.31 | $61.85 | $63.25 | $41.25 | 22,011 |
| 2015-09-09 | $65.12 | $65.71 | $64.19 | $64.35 | $41.97 | 5,937 |
| 2015-09-08 | $63.20 | $63.69 | $62.95 | $63.27 | $41.26 | 18,883 |
| 2015-09-04 | $61.80 | $61.80 | $60.75 | $61.10 | $39.85 | 14,370 |
| 2015-09-03 | $61.78 | $62.89 | $61.78 | $62.13 | $40.52 | 9,038 |
| 2015-09-02 | $61.90 | $62.34 | $61.31 | $62.07 | $40.48 | 19,367 |
| 2015-09-01 | $63.37 | $63.37 | $62.69 | $63.35 | $41.32 | 7,341 |
| 2015-08-31 | $67.08 | $67.81 | $67.00 | $67.19 | $43.82 | 5,290 |
| 2015-08-28 | $69.10 | $69.10 | $67.36 | $68.85 | $44.90 | 5,422 |
| 2015-08-27 | $68.11 | $69.70 | $68.11 | $69.60 | $45.39 | 8,805 |
| 2015-08-26 | $66.90 | $67.80 | $66.25 | $67.80 | $44.22 | 9,004 |
| 2015-08-25 | $69.49 | $69.49 | $67.30 | $67.75 | $44.18 | 14,744 |
| 2015-08-24 | $63.57 | $66.50 | $63.57 | $64.21 | $41.88 | 10,782 |
| 2015-08-21 | $69.47 | $69.71 | $68.48 | $68.75 | $44.84 | 7,894 |
| 2015-08-20 | $70.74 | $70.80 | $70.45 | $70.45 | $45.95 | 5,274 |
| 2015-08-19 | $72.80 | $72.97 | $72.22 | $72.44 | $47.24 | 10,418 |
BOC Hong Kong(Hldgs) (BHKLY) News Headlines
Recent BOC Hong Kong(Hldgs) (BHKLY) News
Similar Companies to BOC Hong Kong(Hldgs) (BHKLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |