BOK Financial Corp (BOKF) Exchange: NASDAQ
Data as of May 2, 2025
$92.98 ($0.98) 1.07%
BOK Financial Corp - Daily Information
Click for more stock information on BOK Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $92.58 |
| Previous Close | $92.98 |
| High | $93.29 |
| Low | $92.16 |
| Adjusted Open | $92.58 |
| Previous Adjusted Close | $92.98 |
| Adjusted High | $93.29 |
| Adjusted Low | $92.16 |
About BOK Financial Corp (BOKF)
BOK Financial Corp (BOKF) is a well-established financial services company founded in 1910 and headquartered in Tulsa, Oklahoma. Since its inception, BOKF has grown to become the fifth-largest bank in the United States by asset size, with operations in 8 states, more than 5,000 employees and 8.4 million customers. BOKF provides commercial and consumer banking, investment and trust services, mortgage origination and servicing, and an electronic transfer network.
Invest in BOK Financial Corp (BOKF)
Historical Stock Data for BOK Financial Corp (BOKF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $92.58 | $93.29 | $92.16 | $92.98 | $92.98 | 334,147 |
| 2025-04-25 | $90.51 | $92.69 | $90.51 | $92.00 | $92.00 | 267,843 |
| 2025-04-24 | $89.06 | $91.58 | $88.74 | $91.33 | $91.33 | 237,298 |
| 2025-04-23 | $89.45 | $92.15 | $88.11 | $89.35 | $89.35 | 219,815 |
| 2025-04-22 | $86.64 | $88.97 | $85.44 | $88.13 | $88.13 | 286,736 |
| 2025-04-21 | $90.98 | $91.67 | $89.36 | $89.65 | $89.65 | 211,512 |
| 2025-04-17 | $90.93 | $91.81 | $90.59 | $91.17 | $91.17 | 213,518 |
| 2025-04-16 | $91.18 | $92.00 | $89.76 | $90.81 | $90.81 | 243,591 |
| 2025-04-15 | $89.05 | $91.80 | $89.05 | $91.18 | $91.18 | 296,116 |
| 2025-04-14 | $89.39 | $89.62 | $87.39 | $88.87 | $88.87 | 344,424 |
| 2025-04-11 | $87.91 | $88.67 | $85.51 | $87.86 | $87.86 | 231,767 |
| 2025-04-10 | $90.40 | $90.40 | $85.08 | $88.13 | $88.13 | 439,705 |
| 2025-04-09 | $88.04 | $93.65 | $85.87 | $92.22 | $92.22 | 638,680 |
| 2025-04-08 | $92.19 | $93.10 | $87.67 | $89.07 | $89.07 | 176,240 |
| 2025-04-07 | $87.42 | $94.00 | $86.06 | $88.76 | $88.76 | 158,598 |
| 2025-04-04 | $90.94 | $91.99 | $87.26 | $89.91 | $89.91 | 195,589 |
| 2025-04-03 | $99.99 | $99.99 | $94.27 | $94.30 | $94.30 | 174,386 |
| 2025-04-02 | $102.03 | $103.57 | $101.90 | $103.42 | $103.42 | 125,675 |
| 2025-04-01 | $103.28 | $104.15 | $101.93 | $103.09 | $103.09 | 146,453 |
| 2025-03-31 | $102.72 | $104.24 | $102.37 | $104.15 | $104.15 | 123,206 |
| 2025-03-28 | $105.27 | $105.30 | $102.46 | $103.64 | $103.64 | 131,154 |
| 2025-03-27 | $105.01 | $105.69 | $104.00 | $105.27 | $105.27 | 128,463 |
| 2025-03-26 | $104.91 | $106.17 | $104.65 | $105.39 | $105.39 | 79,975 |
| 2025-03-25 | $105.43 | $106.06 | $104.31 | $104.45 | $104.45 | 87,185 |
| 2025-03-24 | $103.48 | $105.54 | $103.16 | $105.24 | $105.24 | 111,307 |
| 2025-03-21 | $102.02 | $103.36 | $101.51 | $102.02 | $102.02 | 340,170 |
| 2025-03-20 | $103.27 | $104.88 | $102.55 | $102.57 | $102.57 | 189,467 |
| 2025-03-19 | $102.51 | $104.31 | $101.57 | $103.55 | $103.55 | 107,629 |
| 2025-03-18 | $102.27 | $103.03 | $101.14 | $102.65 | $102.65 | 127,580 |
| 2025-03-17 | $102.01 | $103.67 | $101.24 | $103.05 | $103.05 | 137,264 |
| 2025-03-14 | $99.67 | $102.06 | $98.80 | $101.93 | $101.93 | 91,430 |
| 2025-03-13 | $100.62 | $101.51 | $98.95 | $99.10 | $99.10 | 114,804 |
| 2025-03-12 | $99.44 | $101.48 | $99.16 | $100.50 | $100.50 | 146,908 |
| 2025-03-11 | $98.93 | $100.00 | $97.84 | $98.85 | $98.85 | 125,445 |
| 2025-03-10 | $101.06 | $101.80 | $98.62 | $99.15 | $99.15 | 140,430 |
| 2025-03-07 | $102.74 | $103.24 | $100.69 | $102.44 | $102.44 | 96,101 |
| 2025-03-06 | $104.70 | $104.70 | $102.18 | $102.72 | $102.72 | 160,202 |
| 2025-03-05 | $105.34 | $106.65 | $103.39 | $105.32 | $105.32 | 130,942 |
| 2025-03-04 | $107.89 | $107.89 | $103.74 | $104.74 | $104.74 | 178,724 |
| 2025-03-03 | $109.45 | $111.12 | $108.08 | $108.75 | $108.75 | 162,531 |
| 2025-02-28 | $108.03 | $109.23 | $107.65 | $108.96 | $108.96 | 173,822 |
| 2025-02-27 | $106.49 | $107.91 | $105.59 | $107.62 | $107.62 | 121,212 |
| 2025-02-26 | $106.75 | $107.74 | $105.49 | $106.56 | $106.56 | 143,564 |
| 2025-02-25 | $107.63 | $108.44 | $106.66 | $106.75 | $106.75 | 97,726 |
| 2025-02-24 | $108.56 | $108.83 | $107.19 | $107.26 | $107.26 | 96,010 |
| 2025-02-21 | $110.04 | $110.87 | $107.58 | $108.19 | $108.19 | 131,848 |
| 2025-02-20 | $110.72 | $110.72 | $108.26 | $109.34 | $109.34 | 92,035 |
| 2025-02-19 | $110.53 | $111.47 | $110.32 | $110.80 | $110.80 | 64,957 |
| 2025-02-18 | $110.65 | $112.00 | $110.00 | $111.49 | $111.49 | 149,850 |
| 2025-02-14 | $111.39 | $112.47 | $110.15 | $110.57 | $110.57 | 143,568 |
| 2025-02-13 | $110.36 | $110.85 | $109.51 | $110.69 | $110.69 | 75,168 |
| 2025-02-12 | $110.81 | $111.01 | $109.47 | $109.80 | $109.80 | 83,879 |
| 2025-02-11 | $109.45 | $113.03 | $109.45 | $112.83 | $112.25 | 102,083 |
| 2025-02-10 | $111.33 | $111.33 | $109.86 | $110.04 | $109.47 | 129,772 |
| 2025-02-07 | $112.75 | $112.75 | $110.00 | $111.14 | $110.57 | 123,890 |
| 2025-02-06 | $111.43 | $112.87 | $110.81 | $112.68 | $112.10 | 99,880 |
| 2025-02-05 | $109.84 | $110.79 | $108.90 | $110.78 | $110.21 | 107,762 |
| 2025-02-04 | $107.71 | $110.31 | $107.45 | $109.43 | $108.86 | 214,596 |
| 2025-02-03 | $107.63 | $109.38 | $106.53 | $108.03 | $107.47 | 117,556 |
| 2025-01-31 | $110.80 | $111.21 | $109.79 | $110.42 | $109.85 | 113,915 |
| 2025-01-30 | $111.50 | $112.48 | $109.75 | $111.02 | $110.45 | 116,070 |
| 2025-01-29 | $110.45 | $112.90 | $108.93 | $110.28 | $109.71 | 124,370 |
| 2025-01-28 | $109.69 | $110.99 | $108.69 | $110.47 | $109.90 | 110,285 |
| 2025-01-27 | $109.88 | $112.46 | $109.35 | $110.69 | $110.12 | 167,114 |
| 2025-01-24 | $110.00 | $110.77 | $109.41 | $109.91 | $109.34 | 164,665 |
| 2025-01-23 | $112.66 | $113.18 | $109.94 | $110.60 | $110.03 | 174,848 |
| 2025-01-22 | $112.40 | $114.36 | $111.02 | $112.80 | $112.22 | 172,445 |
| 2025-01-21 | $114.70 | $116.29 | $113.42 | $114.26 | $113.67 | 228,102 |
| 2025-01-17 | $111.42 | $112.99 | $111.41 | $112.99 | $112.41 | 159,230 |
| 2025-01-16 | $110.73 | $111.58 | $109.97 | $111.12 | $110.55 | 146,251 |
| 2025-01-15 | $112.19 | $113.50 | $109.95 | $111.23 | $110.66 | 124,000 |
| 2025-01-14 | $107.34 | $109.80 | $107.20 | $109.44 | $108.87 | 122,017 |
| 2025-01-13 | $103.63 | $106.62 | $103.63 | $106.55 | $106.00 | 90,021 |
| 2025-01-10 | $106.09 | $106.32 | $103.74 | $104.50 | $103.96 | 108,976 |
| 2025-01-08 | $107.98 | $108.65 | $107.13 | $108.06 | $107.50 | 123,231 |
| 2025-01-07 | $109.26 | $109.98 | $107.69 | $108.69 | $108.13 | 145,976 |
| 2025-01-06 | $108.55 | $110.38 | $108.22 | $108.86 | $108.30 | 131,119 |
| 2025-01-03 | $106.93 | $108.23 | $105.37 | $108.22 | $108.22 | 111,086 |
| 2025-01-02 | $107.38 | $109.61 | $106.26 | $106.78 | $106.78 | 149,309 |
| 2024-12-31 | $107.66 | $108.28 | $106.37 | $106.45 | $106.45 | 173,365 |
| 2024-12-30 | $107.53 | $108.20 | $106.98 | $107.32 | $107.32 | 121,619 |
| 2024-12-27 | $109.03 | $109.80 | $107.37 | $108.20 | $108.20 | 102,284 |
| 2024-12-26 | $109.08 | $109.92 | $107.61 | $109.71 | $109.71 | 77,182 |
| 2024-12-24 | $109.33 | $109.95 | $108.80 | $109.83 | $109.83 | 34,169 |
| 2024-12-23 | $109.05 | $109.28 | $108.14 | $108.89 | $108.89 | 101,208 |
| 2024-12-20 | $107.60 | $110.31 | $107.60 | $109.69 | $109.69 | 266,364 |
| 2024-12-19 | $109.78 | $111.29 | $107.41 | $108.18 | $108.18 | 192,068 |
| 2024-12-18 | $114.68 | $115.82 | $108.53 | $108.74 | $108.74 | 192,539 |
| 2024-12-17 | $116.47 | $117.24 | $113.62 | $114.35 | $114.35 | 160,947 |
| 2024-12-16 | $116.19 | $117.28 | $115.38 | $117.10 | $117.10 | 148,777 |
| 2024-12-13 | $117.35 | $117.37 | $115.33 | $116.05 | $116.05 | 186,242 |
| 2024-12-12 | $117.93 | $117.98 | $116.95 | $117.03 | $117.03 | 166,646 |
| 2024-12-11 | $117.69 | $118.75 | $116.83 | $117.82 | $117.82 | 179,201 |
| 2024-12-10 | $116.98 | $117.99 | $115.27 | $116.96 | $116.96 | 139,817 |
| 2024-12-09 | $118.22 | $118.38 | $116.27 | $116.56 | $116.56 | 129,151 |
| 2024-12-06 | $118.50 | $119.10 | $116.95 | $118.38 | $118.38 | 147,774 |
| 2024-12-05 | $119.38 | $120.16 | $117.44 | $117.80 | $117.80 | 269,094 |
| 2024-12-04 | $117.70 | $119.63 | $117.53 | $119.47 | $119.47 | 132,960 |
| 2024-12-03 | $118.25 | $118.51 | $117.16 | $118.10 | $118.10 | 119,348 |
| 2024-12-02 | $118.55 | $119.70 | $117.97 | $118.61 | $118.61 | 173,655 |
| 2024-11-29 | $120.38 | $121.31 | $118.17 | $118.87 | $118.87 | 97,889 |
| 2024-11-27 | $119.59 | $120.77 | $119.13 | $119.63 | $119.63 | 164,400 |
| 2024-11-26 | $119.67 | $119.67 | $118.24 | $119.25 | $119.25 | 87,519 |
| 2024-11-25 | $119.25 | $121.58 | $119.25 | $119.67 | $119.67 | 301,180 |
| 2024-11-22 | $115.65 | $117.85 | $115.65 | $117.53 | $117.53 | 196,880 |
| 2024-11-21 | $114.81 | $117.53 | $114.33 | $115.65 | $115.65 | 123,755 |
| 2024-11-20 | $115.00 | $115.50 | $113.54 | $114.31 | $114.31 | 122,693 |
| 2024-11-19 | $113.26 | $115.38 | $113.26 | $115.22 | $115.22 | 159,138 |
| 2024-11-18 | $114.71 | $115.20 | $113.86 | $114.69 | $114.69 | 143,665 |
| 2024-11-15 | $114.08 | $114.98 | $112.29 | $114.66 | $114.66 | 165,285 |
| 2024-11-14 | $116.16 | $116.58 | $113.54 | $114.64 | $114.07 | 163,876 |
| 2024-11-13 | $116.99 | $117.83 | $115.43 | $115.77 | $115.20 | 221,194 |
| 2024-11-12 | $116.61 | $117.84 | $116.44 | $116.80 | $116.22 | 108,758 |
| 2024-11-11 | $116.85 | $118.80 | $116.63 | $117.40 | $116.82 | 168,288 |
| 2024-11-08 | $113.52 | $116.43 | $112.69 | $115.48 | $115.48 | 120,533 |
| 2024-11-07 | $117.09 | $117.66 | $113.10 | $113.62 | $113.62 | 215,117 |
| 2024-11-06 | $114.31 | $119.52 | $113.54 | $118.86 | $118.86 | 307,556 |
| 2024-11-05 | $104.36 | $107.18 | $104.36 | $106.99 | $106.99 | 114,742 |
| 2024-11-04 | $104.71 | $105.47 | $103.32 | $104.05 | $104.05 | 153,660 |
| 2024-11-01 | $107.27 | $107.27 | $104.40 | $105.43 | $105.43 | 220,558 |
| 2024-10-31 | $107.56 | $108.23 | $106.07 | $106.23 | $106.23 | 111,481 |
| 2024-10-30 | $106.12 | $109.55 | $106.12 | $107.88 | $107.88 | 115,352 |
| 2024-10-29 | $107.55 | $108.21 | $106.39 | $106.57 | $106.57 | 143,217 |
| 2024-10-28 | $106.70 | $108.93 | $106.55 | $108.34 | $108.34 | 126,597 |
| 2024-10-25 | $108.68 | $108.68 | $105.45 | $105.66 | $105.66 | 117,630 |
| 2024-10-24 | $107.90 | $108.53 | $106.55 | $108.01 | $108.01 | 141,659 |
| 2024-10-23 | $107.90 | $110.21 | $105.99 | $107.90 | $107.90 | 339,963 |
| 2024-10-22 | $108.00 | $109.24 | $105.15 | $107.96 | $107.96 | 318,619 |
| 2024-10-21 | $113.34 | $113.34 | $109.85 | $110.17 | $110.17 | 169,929 |
| 2024-10-18 | $114.46 | $114.85 | $113.29 | $113.74 | $113.74 | 139,016 |
| 2024-10-17 | $112.50 | $114.93 | $112.41 | $114.66 | $114.66 | 119,074 |
| 2024-10-16 | $111.52 | $113.54 | $111.52 | $112.89 | $112.89 | 139,838 |
| 2024-10-15 | $110.56 | $113.06 | $110.17 | $110.98 | $110.98 | 273,929 |
| 2024-10-14 | $108.08 | $109.89 | $107.35 | $109.33 | $109.33 | 94,147 |
| 2024-10-11 | $105.38 | $109.00 | $105.38 | $107.95 | $107.95 | 206,076 |
| 2024-10-10 | $103.83 | $105.14 | $103.73 | $105.11 | $105.11 | 114,478 |
| 2024-10-09 | $102.55 | $104.85 | $102.55 | $104.64 | $104.64 | 87,999 |
| 2024-10-08 | $102.66 | $103.95 | $102.66 | $102.81 | $102.81 | 111,214 |
| 2024-10-07 | $102.98 | $103.10 | $102.31 | $102.64 | $102.64 | 100,115 |
| 2024-10-04 | $103.69 | $104.33 | $102.87 | $103.48 | $103.48 | 96,628 |
| 2024-10-03 | $100.55 | $101.92 | $99.93 | $101.76 | $101.76 | 93,136 |
| 2024-10-02 | $101.04 | $101.98 | $100.61 | $101.27 | $101.27 | 104,538 |
| 2024-10-01 | $104.35 | $104.35 | $100.80 | $101.23 | $101.23 | 133,638 |
| 2024-09-30 | $103.71 | $106.02 | $103.71 | $104.62 | $104.62 | 123,022 |
| 2024-09-27 | $105.30 | $105.39 | $103.74 | $104.38 | $104.38 | 62,121 |
| 2024-09-26 | $103.71 | $104.82 | $103.00 | $104.22 | $104.22 | 88,606 |
| 2024-09-25 | $104.46 | $104.46 | $102.50 | $102.79 | $102.79 | 112,195 |
| 2024-09-24 | $106.85 | $107.11 | $104.19 | $104.34 | $104.34 | 101,371 |
| 2024-09-23 | $106.39 | $107.14 | $105.82 | $106.62 | $106.62 | 102,006 |
| 2024-09-20 | $108.01 | $108.01 | $105.59 | $105.83 | $105.83 | 680,649 |
| 2024-09-19 | $106.45 | $107.83 | $105.48 | $107.51 | $107.51 | 130,130 |
| 2024-09-18 | $104.46 | $108.00 | $103.34 | $104.73 | $104.73 | 118,779 |
| 2024-09-17 | $104.52 | $106.29 | $103.70 | $104.14 | $104.14 | 130,027 |
| 2024-09-16 | $103.01 | $104.78 | $101.79 | $104.45 | $104.45 | 101,479 |
| 2024-09-13 | $101.55 | $102.96 | $101.55 | $102.96 | $102.96 | 106,258 |
| 2024-09-12 | $101.43 | $101.60 | $99.97 | $101.01 | $101.01 | 62,156 |
| 2024-09-11 | $101.62 | $101.62 | $98.87 | $100.80 | $100.80 | 106,746 |
| 2024-09-10 | $103.30 | $103.50 | $100.54 | $102.45 | $102.45 | 117,524 |
| 2024-09-09 | $101.46 | $103.52 | $101.46 | $103.16 | $103.16 | 199,444 |
| 2024-09-06 | $102.94 | $103.57 | $101.04 | $101.46 | $101.46 | 98,689 |
| 2024-09-05 | $103.94 | $104.16 | $102.50 | $102.92 | $102.92 | 99,991 |
| 2024-09-04 | $103.25 | $104.89 | $101.73 | $103.45 | $103.45 | 124,440 |
| 2024-09-03 | $104.55 | $105.33 | $102.91 | $103.39 | $103.39 | 90,170 |
| 2024-08-30 | $104.13 | $105.06 | $103.72 | $104.95 | $104.95 | 146,828 |
| 2024-08-29 | $104.80 | $105.07 | $103.27 | $103.90 | $103.90 | 96,332 |
| 2024-08-28 | $102.18 | $104.81 | $101.81 | $104.26 | $104.26 | 82,465 |
| 2024-08-27 | $103.30 | $103.70 | $102.37 | $102.92 | $102.92 | 79,778 |
| 2024-08-26 | $105.52 | $106.20 | $103.83 | $104.05 | $104.05 | 99,545 |
| 2024-08-23 | $101.51 | $105.44 | $101.09 | $104.89 | $104.89 | 410,791 |
| 2024-08-22 | $100.12 | $101.61 | $100.07 | $101.25 | $101.25 | 82,500 |
| 2024-08-21 | $99.88 | $100.50 | $98.86 | $100.39 | $100.39 | 129,718 |
| 2024-08-20 | $101.05 | $101.05 | $99.20 | $99.48 | $99.48 | 101,137 |
| 2024-08-19 | $99.69 | $101.64 | $99.69 | $101.48 | $101.48 | 74,407 |
| 2024-08-16 | $98.48 | $100.18 | $98.28 | $99.55 | $99.55 | 63,313 |
| 2024-08-15 | $97.79 | $99.87 | $97.23 | $98.34 | $98.34 | 121,707 |
| 2024-08-14 | $97.29 | $97.30 | $96.06 | $97.21 | $96.67 | 92,930 |
| 2024-08-13 | $96.79 | $97.29 | $95.67 | $97.12 | $96.57 | 100,096 |
| 2024-08-12 | $97.95 | $99.62 | $95.73 | $95.95 | $95.42 | 141,229 |
| 2024-08-09 | $97.61 | $98.40 | $96.62 | $97.45 | $97.45 | 101,605 |
| 2024-08-08 | $97.17 | $98.15 | $96.86 | $97.79 | $97.79 | 97,998 |
| 2024-08-07 | $97.57 | $98.47 | $96.08 | $96.17 | $96.17 | 126,020 |
| 2024-08-06 | $96.06 | $97.23 | $95.40 | $96.10 | $96.10 | 138,644 |
| 2024-08-05 | $93.43 | $96.68 | $91.33 | $95.85 | $95.85 | 154,211 |
| 2024-08-02 | $96.63 | $97.50 | $94.04 | $96.92 | $96.92 | 201,076 |
| 2024-08-01 | $102.80 | $102.95 | $98.32 | $98.75 | $98.75 | 228,808 |
| 2024-07-31 | $104.17 | $104.50 | $102.46 | $102.84 | $102.84 | 281,511 |
| 2024-07-30 | $104.31 | $105.21 | $103.93 | $104.25 | $104.25 | 103,121 |
| 2024-07-29 | $106.23 | $106.50 | $104.08 | $104.19 | $104.19 | 130,241 |
| 2024-07-26 | $106.67 | $107.50 | $105.37 | $105.72 | $105.72 | 227,444 |
| 2024-07-25 | $105.17 | $107.32 | $105.17 | $105.71 | $105.71 | 235,989 |
| 2024-07-24 | $106.00 | $107.21 | $105.06 | $105.19 | $105.19 | 275,516 |
| 2024-07-23 | $107.56 | $107.98 | $102.00 | $106.00 | $106.00 | 227,497 |
| 2024-07-22 | $103.25 | $107.02 | $102.49 | $106.79 | $106.79 | 232,584 |
| 2024-07-19 | $102.13 | $104.33 | $101.98 | $103.68 | $103.68 | 142,965 |
| 2024-07-18 | $103.05 | $105.65 | $101.48 | $102.56 | $102.56 | 150,389 |
| 2024-07-17 | $100.52 | $104.68 | $100.52 | $104.18 | $104.18 | 172,465 |
| 2024-07-16 | $98.94 | $101.99 | $98.05 | $101.99 | $101.99 | 209,461 |
| 2024-07-15 | $96.12 | $99.00 | $96.12 | $98.18 | $98.18 | 119,288 |
| 2024-07-12 | $95.07 | $95.96 | $94.68 | $95.43 | $95.43 | 133,798 |
| 2024-07-11 | $91.86 | $94.71 | $91.16 | $94.61 | $94.61 | 145,610 |
| 2024-07-10 | $89.48 | $90.88 | $88.91 | $90.84 | $90.84 | 76,067 |
| 2024-07-09 | $87.55 | $89.29 | $87.31 | $89.27 | $89.27 | 90,328 |
| 2024-07-08 | $89.02 | $89.62 | $87.79 | $87.91 | $87.91 | 124,280 |
| 2024-07-05 | $90.44 | $90.44 | $87.86 | $88.28 | $88.28 | 253,216 |
| 2024-07-03 | $91.86 | $91.98 | $90.42 | $90.43 | $90.43 | 105,251 |
| 2024-07-02 | $90.45 | $92.31 | $86.43 | $92.09 | $92.09 | 97,244 |
| 2024-07-01 | $91.84 | $92.48 | $90.75 | $90.79 | $90.79 | 108,472 |
| 2024-06-28 | $90.04 | $91.75 | $90.00 | $91.64 | $91.64 | 554,554 |
| 2024-06-27 | $88.58 | $89.50 | $88.09 | $89.48 | $89.48 | 161,424 |
| 2024-06-26 | $88.08 | $89.13 | $88.04 | $88.77 | $88.77 | 108,491 |
| 2024-06-25 | $89.69 | $89.69 | $88.33 | $88.70 | $88.70 | 115,681 |
| 2024-06-24 | $88.35 | $90.29 | $87.87 | $90.04 | $90.04 | 138,498 |
| 2024-06-21 | $89.42 | $89.42 | $87.97 | $88.20 | $88.20 | 296,824 |
| 2024-06-20 | $89.01 | $89.79 | $88.96 | $89.17 | $89.17 | 199,444 |
| 2024-06-18 | $88.79 | $89.61 | $88.30 | $89.45 | $89.45 | 76,793 |
| 2024-06-17 | $87.14 | $88.96 | $86.94 | $88.79 | $88.79 | 125,870 |
| 2024-06-14 | $86.93 | $88.05 | $86.69 | $87.28 | $87.28 | 149,647 |
| 2024-06-13 | $89.26 | $89.26 | $87.77 | $88.08 | $88.08 | 195,520 |
| 2024-06-12 | $88.76 | $91.09 | $88.76 | $89.69 | $89.69 | 149,609 |
| 2024-06-11 | $87.35 | $87.50 | $86.44 | $87.12 | $87.12 | 222,389 |
| 2024-06-10 | $89.18 | $89.18 | $87.35 | $87.60 | $87.60 | 227,300 |
| 2024-06-07 | $89.02 | $89.51 | $88.31 | $89.30 | $89.30 | 159,955 |
| 2024-06-06 | $89.45 | $89.74 | $88.66 | $89.68 | $89.68 | 148,187 |
| 2024-06-05 | $89.17 | $89.67 | $88.33 | $89.58 | $89.58 | 97,852 |
| 2024-06-04 | $89.52 | $90.16 | $88.10 | $88.52 | $88.52 | 146,744 |
| 2024-06-03 | $91.53 | $91.53 | $89.25 | $90.10 | $90.10 | 136,051 |
| 2024-05-31 | $90.34 | $91.00 | $89.74 | $90.62 | $90.62 | 174,758 |
| 2024-05-30 | $90.00 | $90.66 | $89.63 | $89.76 | $89.76 | 178,521 |
| 2024-05-29 | $89.72 | $90.15 | $88.70 | $89.66 | $89.66 | 128,958 |
| 2024-05-28 | $92.49 | $93.73 | $90.05 | $90.83 | $90.83 | 138,051 |
| 2024-05-24 | $91.80 | $92.05 | $90.36 | $92.05 | $92.05 | 83,570 |
| 2024-05-23 | $93.15 | $93.75 | $90.50 | $91.22 | $91.22 | 103,968 |
| 2024-05-22 | $94.08 | $94.58 | $92.05 | $92.96 | $92.96 | 78,930 |
| 2024-05-21 | $93.77 | $94.43 | $93.29 | $94.43 | $94.43 | 105,548 |
| 2024-05-20 | $95.34 | $95.72 | $94.17 | $94.19 | $94.19 | 100,633 |
| 2024-05-17 | $94.92 | $95.93 | $94.72 | $95.68 | $95.68 | 87,136 |
| 2024-05-16 | $95.52 | $95.78 | $95.12 | $95.19 | $95.19 | 70,259 |
| 2024-05-15 | $95.71 | $96.41 | $94.62 | $95.82 | $95.82 | 96,491 |
| 2024-05-14 | $94.17 | $95.07 | $93.94 | $95.00 | $95.00 | 85,298 |
| 2024-05-13 | $95.00 | $95.00 | $94.05 | $94.25 | $93.71 | 89,007 |
| 2024-05-10 | $93.72 | $94.60 | $93.18 | $94.37 | $94.37 | 64,388 |
| 2024-05-09 | $93.63 | $93.76 | $92.65 | $93.49 | $93.49 | 124,508 |
| 2024-05-08 | $91.51 | $93.44 | $91.48 | $93.26 | $93.26 | 104,373 |
| 2024-05-07 | $92.74 | $93.55 | $92.49 | $92.49 | $92.49 | 120,811 |
| 2024-05-06 | $92.58 | $93.14 | $92.46 | $92.55 | $92.55 | 81,668 |
| 2024-05-03 | $92.46 | $93.73 | $91.25 | $92.26 | $92.26 | 127,060 |
| 2024-05-02 | $90.84 | $91.96 | $90.48 | $91.84 | $91.84 | 133,059 |
| 2024-05-01 | $89.05 | $91.72 | $88.77 | $90.24 | $90.24 | 161,695 |
| 2024-04-30 | $89.69 | $90.34 | $88.66 | $88.73 | $88.73 | 121,496 |
| 2024-04-29 | $91.22 | $91.47 | $89.86 | $89.95 | $89.95 | 160,383 |
| 2024-04-26 | $90.44 | $91.08 | $90.18 | $90.83 | $90.83 | 164,657 |
| 2024-04-25 | $92.54 | $92.55 | $89.61 | $89.96 | $89.96 | 148,282 |
| 2024-04-24 | $89.75 | $93.51 | $89.75 | $93.05 | $93.05 | 256,986 |
| 2024-04-23 | $88.93 | $92.43 | $88.93 | $91.11 | $91.11 | 259,970 |
| 2024-04-22 | $88.20 | $89.80 | $87.32 | $89.26 | $89.26 | 130,502 |
| 2024-04-19 | $85.30 | $87.85 | $85.30 | $87.85 | $87.85 | 102,387 |
| 2024-04-18 | $85.56 | $85.79 | $85.07 | $85.43 | $85.43 | 99,104 |
| 2024-04-17 | $85.39 | $86.51 | $85.12 | $85.13 | $85.13 | 104,152 |
| 2024-04-16 | $86.45 | $86.63 | $85.02 | $85.35 | $85.35 | 108,624 |
| 2024-04-15 | $87.21 | $88.47 | $85.63 | $86.34 | $86.34 | 102,913 |
| 2024-04-12 | $87.05 | $87.50 | $86.62 | $86.84 | $86.84 | 78,859 |
| 2024-04-11 | $88.42 | $88.42 | $86.74 | $87.94 | $87.94 | 82,916 |
| 2024-04-10 | $90.60 | $92.37 | $87.50 | $88.15 | $88.15 | 124,157 |
| 2024-04-09 | $90.98 | $92.29 | $90.98 | $92.23 | $92.23 | 108,170 |
| 2024-04-08 | $90.05 | $91.37 | $90.05 | $91.14 | $91.14 | 65,058 |
| 2024-04-05 | $89.46 | $90.15 | $89.14 | $89.85 | $89.85 | 92,991 |
| 2024-04-04 | $90.85 | $91.12 | $89.46 | $89.89 | $89.89 | 132,154 |
| 2024-04-03 | $89.01 | $89.98 | $88.88 | $89.23 | $89.23 | 214,447 |
| 2024-04-02 | $89.97 | $91.13 | $89.33 | $89.50 | $89.50 | 187,261 |
| 2024-04-01 | $92.70 | $92.75 | $90.36 | $91.06 | $91.06 | 141,847 |
| 2024-03-28 | $90.82 | $92.08 | $90.56 | $92.00 | $92.00 | 169,766 |
| 2024-03-27 | $87.75 | $91.14 | $87.75 | $91.07 | $91.07 | 119,717 |
| 2024-03-26 | $88.23 | $88.23 | $87.09 | $87.59 | $87.59 | 77,150 |
| 2024-03-25 | $87.77 | $89.07 | $87.73 | $87.73 | $87.73 | 68,536 |
| 2024-03-22 | $88.88 | $88.88 | $87.27 | $88.00 | $88.00 | 167,924 |
| 2024-03-21 | $89.13 | $90.51 | $88.42 | $88.69 | $88.69 | 166,158 |
| 2024-03-20 | $86.32 | $89.38 | $86.02 | $88.96 | $88.96 | 198,453 |
| 2024-03-19 | $85.85 | $87.25 | $85.85 | $86.50 | $86.50 | 179,976 |
| 2024-03-18 | $87.38 | $87.57 | $85.86 | $86.09 | $86.09 | 238,367 |
| 2024-03-15 | $86.11 | $87.75 | $86.11 | $87.22 | $87.22 | 373,510 |
| 2024-03-14 | $86.42 | $86.65 | $85.11 | $86.24 | $86.24 | 403,681 |
| 2024-03-13 | $86.14 | $87.14 | $86.14 | $87.02 | $87.02 | 173,467 |
| 2024-03-12 | $86.00 | $86.53 | $85.31 | $86.12 | $86.12 | 152,756 |
| 2024-03-11 | $86.61 | $86.76 | $86.06 | $86.08 | $86.08 | 113,739 |
| 2024-03-08 | $88.91 | $89.29 | $87.06 | $87.17 | $87.17 | 91,343 |
| 2024-03-07 | $88.97 | $89.53 | $87.49 | $87.77 | $87.77 | 205,415 |
| 2024-03-06 | $88.64 | $89.64 | $86.66 | $88.17 | $88.17 | 190,528 |
| 2024-03-05 | $84.56 | $88.97 | $84.56 | $88.82 | $88.82 | 180,936 |
| 2024-03-04 | $84.69 | $85.87 | $84.52 | $85.14 | $85.14 | 195,691 |
| 2024-03-01 | $85.00 | $85.25 | $83.23 | $84.84 | $84.84 | 233,279 |
| 2024-02-29 | $84.82 | $86.04 | $84.21 | $85.01 | $85.01 | 304,815 |
| 2024-02-28 | $84.04 | $84.66 | $83.50 | $84.00 | $84.00 | 210,406 |
| 2024-02-27 | $83.40 | $84.58 | $82.91 | $84.51 | $84.51 | 147,209 |
| 2024-02-26 | $82.89 | $83.84 | $82.54 | $82.98 | $82.98 | 122,515 |
| 2024-02-23 | $83.22 | $84.14 | $82.72 | $83.31 | $83.31 | 124,274 |
| 2024-02-22 | $83.18 | $83.66 | $82.86 | $83.58 | $83.58 | 136,825 |
| 2024-02-21 | $83.32 | $83.32 | $82.26 | $83.15 | $83.15 | 214,640 |
| 2024-02-20 | $83.06 | $84.27 | $83.02 | $83.68 | $83.68 | 138,668 |
| 2024-02-16 | $83.38 | $84.84 | $83.27 | $83.94 | $83.94 | 149,101 |
| 2024-02-15 | $81.96 | $84.10 | $81.96 | $83.73 | $83.73 | 161,213 |
| 2024-02-14 | $80.93 | $81.34 | $80.25 | $81.30 | $81.30 | 226,471 |
| 2024-02-13 | $80.71 | $81.30 | $78.99 | $80.00 | $80.00 | 172,372 |
| 2024-02-12 | $83.00 | $85.45 | $83.00 | $84.16 | $83.59 | 148,899 |
| 2024-02-09 | $81.69 | $83.00 | $80.61 | $82.91 | $82.91 | 156,539 |
| 2024-02-08 | $80.66 | $81.74 | $80.48 | $81.52 | $81.52 | 157,316 |
| 2024-02-07 | $81.33 | $82.24 | $79.58 | $81.11 | $81.11 | 204,179 |
| 2024-02-06 | $82.40 | $83.33 | $80.97 | $81.21 | $81.21 | 197,514 |
| 2024-02-05 | $82.27 | $83.07 | $81.29 | $82.66 | $82.66 | 169,423 |
| 2024-02-02 | $81.82 | $83.94 | $81.55 | $83.34 | $83.34 | 196,263 |
| 2024-02-01 | $83.86 | $84.41 | $79.75 | $83.06 | $83.06 | 261,555 |
| 2024-01-31 | $86.92 | $86.95 | $83.59 | $83.84 | $83.84 | 302,765 |
| 2024-01-30 | $86.13 | $88.27 | $86.13 | $88.15 | $88.15 | 228,779 |
| 2024-01-29 | $85.65 | $86.91 | $84.83 | $86.81 | $86.81 | 188,664 |
| 2024-01-26 | $86.35 | $86.47 | $85.01 | $85.49 | $85.49 | 99,786 |
| 2024-01-25 | $84.30 | $86.10 | $83.60 | $85.76 | $85.76 | 230,297 |
| 2024-01-24 | $77.86 | $86.84 | $77.86 | $83.25 | $83.25 | 223,102 |
| 2024-01-23 | $84.56 | $85.00 | $83.00 | $83.31 | $83.31 | 178,059 |
| 2024-01-22 | $82.68 | $84.45 | $82.23 | $84.43 | $84.43 | 96,489 |
| 2024-01-19 | $81.34 | $82.62 | $80.92 | $82.59 | $82.59 | 91,409 |
| 2024-01-18 | $80.15 | $81.06 | $79.74 | $81.05 | $81.05 | 79,222 |
| 2024-01-17 | $79.03 | $80.52 | $78.88 | $79.78 | $79.78 | 87,180 |
| 2024-01-16 | $80.96 | $81.19 | $80.09 | $80.29 | $80.29 | 72,487 |
| 2024-01-12 | $82.86 | $83.52 | $81.32 | $81.79 | $81.79 | 86,092 |
| 2024-01-11 | $82.82 | $83.47 | $81.50 | $82.53 | $82.53 | 103,119 |
| 2024-01-10 | $82.83 | $83.60 | $82.11 | $83.55 | $83.55 | 112,952 |
| 2024-01-09 | $84.05 | $84.96 | $83.14 | $83.36 | $83.36 | 90,137 |
| 2024-01-08 | $84.68 | $85.20 | $84.45 | $85.16 | $85.16 | 132,865 |
| 2024-01-05 | $83.82 | $86.61 | $83.82 | $85.23 | $85.23 | 274,979 |
| 2024-01-04 | $83.14 | $85.22 | $83.14 | $84.56 | $84.56 | 170,744 |
| 2024-01-03 | $85.12 | $85.70 | $83.72 | $83.73 | $83.73 | 169,345 |
| 2024-01-02 | $84.85 | $86.65 | $84.76 | $85.99 | $85.99 | 124,073 |
| 2023-12-29 | $85.95 | $86.31 | $85.18 | $85.65 | $85.65 | 105,177 |
| 2023-12-28 | $86.00 | $86.46 | $85.86 | $86.35 | $86.35 | 65,705 |
| 2023-12-27 | $86.00 | $87.00 | $85.65 | $86.28 | $86.28 | 115,143 |
| 2023-12-26 | $85.55 | $86.38 | $85.44 | $86.00 | $86.00 | 103,819 |
| 2023-12-22 | $84.83 | $85.76 | $84.83 | $85.51 | $85.51 | 104,711 |
| 2023-12-21 | $84.49 | $84.68 | $83.68 | $84.37 | $84.37 | 106,368 |
| 2023-12-20 | $86.14 | $86.77 | $83.91 | $83.91 | $83.91 | 130,831 |
| 2023-12-19 | $84.90 | $86.38 | $84.90 | $86.03 | $86.03 | 193,110 |
| 2023-12-18 | $85.64 | $85.64 | $84.46 | $84.72 | $84.72 | 188,836 |
| 2023-12-15 | $85.92 | $86.17 | $84.27 | $84.88 | $84.88 | 308,389 |
| 2023-12-14 | $85.38 | $87.52 | $83.88 | $85.85 | $85.85 | 286,074 |
| 2023-12-13 | $78.81 | $83.33 | $78.54 | $83.20 | $83.20 | 247,935 |
| 2023-12-12 | $78.88 | $79.20 | $78.34 | $78.40 | $78.40 | 149,826 |
| 2023-12-11 | $78.58 | $79.68 | $78.40 | $79.20 | $79.20 | 134,059 |
| 2023-12-08 | $78.33 | $79.27 | $78.30 | $78.87 | $78.87 | 145,295 |
| 2023-12-07 | $76.78 | $78.42 | $76.76 | $78.17 | $78.17 | 212,432 |
| 2023-12-06 | $76.84 | $78.74 | $76.61 | $76.62 | $76.62 | 155,210 |
| 2023-12-05 | $76.14 | $76.98 | $75.64 | $76.02 | $76.02 | 188,156 |
| 2023-12-04 | $74.40 | $77.08 | $74.40 | $76.81 | $76.81 | 156,860 |
| 2023-12-01 | $71.04 | $75.93 | $71.04 | $75.43 | $75.43 | 175,370 |
| 2023-11-30 | $72.50 | $72.65 | $71.29 | $71.77 | $71.77 | 190,858 |
| 2023-11-29 | $71.46 | $72.98 | $71.46 | $72.22 | $72.22 | 168,249 |
| 2023-11-28 | $70.62 | $71.22 | $69.76 | $71.10 | $71.10 | 94,486 |
| 2023-11-27 | $71.01 | $71.36 | $70.35 | $70.91 | $70.91 | 154,870 |
| 2023-11-24 | $71.41 | $72.43 | $70.75 | $71.39 | $71.39 | 42,892 |
| 2023-11-22 | $71.33 | $71.60 | $70.97 | $71.50 | $71.50 | 93,670 |
| 2023-11-21 | $72.15 | $72.15 | $70.58 | $70.66 | $70.66 | 150,799 |
| 2023-11-20 | $73.73 | $73.97 | $72.30 | $72.53 | $72.53 | 143,223 |
| 2023-11-17 | $73.30 | $74.01 | $72.90 | $73.81 | $73.81 | 112,725 |
| 2023-11-16 | $73.69 | $73.69 | $72.08 | $72.60 | $72.60 | 137,264 |
| 2023-11-15 | $72.02 | $74.35 | $71.50 | $73.86 | $73.86 | 208,290 |
| 2023-11-14 | $70.40 | $72.74 | $70.39 | $72.30 | $72.30 | 289,495 |
| 2023-11-13 | $69.72 | $69.94 | $68.82 | $68.92 | $68.40 | 123,628 |
| 2023-11-10 | $69.42 | $70.62 | $69.01 | $70.20 | $70.20 | 188,355 |
| 2023-11-09 | $70.62 | $70.68 | $68.71 | $69.21 | $69.21 | 183,695 |
| 2023-11-08 | $70.27 | $70.37 | $69.64 | $70.05 | $70.05 | 255,965 |
| 2023-11-07 | $69.42 | $70.19 | $69.17 | $69.91 | $69.91 | 198,588 |
| 2023-11-06 | $69.73 | $70.37 | $68.68 | $70.07 | $70.07 | 370,189 |
| 2023-11-03 | $69.61 | $71.01 | $69.34 | $69.65 | $69.65 | 385,841 |
| 2023-11-02 | $66.21 | $68.75 | $66.21 | $68.64 | $68.64 | 425,484 |
| 2023-11-01 | $65.52 | $66.28 | $64.77 | $65.84 | $65.84 | 267,515 |
| 2023-10-31 | $66.20 | $67.15 | $65.17 | $65.52 | $65.52 | 326,809 |
| 2023-10-30 | $65.44 | $66.55 | $64.86 | $66.09 | $66.09 | 292,288 |
| 2023-10-27 | $64.55 | $65.49 | $63.15 | $64.71 | $64.71 | 440,207 |
| 2023-10-26 | $63.29 | $65.05 | $62.42 | $64.64 | $64.64 | 559,486 |
| 2023-10-25 | $69.00 | $69.05 | $62.44 | $63.93 | $63.93 | 712,702 |
| 2023-10-24 | $72.89 | $73.74 | $71.08 | $71.50 | $71.50 | 322,165 |
| 2023-10-23 | $72.90 | $73.75 | $72.44 | $72.64 | $72.64 | 166,919 |
| 2023-10-20 | $75.96 | $76.28 | $72.80 | $72.90 | $72.90 | 347,605 |
| 2023-10-19 | $76.19 | $77.53 | $75.50 | $75.73 | $75.73 | 142,143 |
| 2023-10-18 | $77.43 | $77.48 | $75.91 | $76.05 | $76.05 | 153,844 |
| 2023-10-17 | $76.24 | $78.50 | $76.20 | $77.93 | $77.93 | 426,647 |
| 2023-10-16 | $75.61 | $76.93 | $75.61 | $76.63 | $76.63 | 159,441 |
| 2023-10-13 | $77.08 | $77.51 | $74.87 | $74.92 | $74.92 | 153,482 |
| 2023-10-12 | $78.04 | $78.04 | $76.00 | $76.55 | $76.55 | 163,558 |
| 2023-10-11 | $78.82 | $79.50 | $77.57 | $78.12 | $78.12 | 173,339 |
| 2023-10-10 | $78.54 | $79.38 | $78.54 | $78.80 | $78.80 | 128,783 |
| 2023-10-09 | $77.85 | $78.82 | $77.49 | $78.31 | $78.31 | 83,667 |
| 2023-10-06 | $77.39 | $79.02 | $76.87 | $78.13 | $78.13 | 201,581 |
| 2023-10-05 | $76.59 | $78.21 | $76.51 | $77.97 | $77.97 | 214,484 |
| 2023-10-04 | $76.51 | $77.18 | $75.70 | $76.81 | $76.81 | 163,447 |
| 2023-10-03 | $77.93 | $78.15 | $76.06 | $76.37 | $76.37 | 250,970 |
| 2023-10-02 | $80.02 | $80.02 | $77.80 | $78.19 | $78.19 | 134,450 |
| 2023-09-29 | $79.22 | $80.41 | $79.22 | $79.98 | $79.98 | 132,787 |
| 2023-09-28 | $78.34 | $79.64 | $78.34 | $78.71 | $78.71 | 87,168 |
| 2023-09-27 | $78.46 | $78.86 | $77.61 | $78.41 | $78.41 | 105,940 |
| 2023-09-26 | $79.71 | $80.31 | $78.31 | $78.39 | $78.39 | 76,391 |
| 2023-09-25 | $78.79 | $80.26 | $78.79 | $80.19 | $80.19 | 80,474 |
| 2023-09-22 | $78.64 | $79.10 | $77.64 | $78.93 | $78.93 | 123,905 |
| 2023-09-21 | $79.12 | $79.79 | $78.37 | $78.56 | $78.56 | 172,881 |
| 2023-09-20 | $81.75 | $82.21 | $79.56 | $79.58 | $79.58 | 264,954 |
| 2023-09-19 | $82.44 | $82.91 | $81.36 | $81.42 | $81.42 | 107,891 |
| 2023-09-18 | $83.23 | $83.23 | $81.78 | $82.41 | $82.41 | 79,470 |
| 2023-09-15 | $83.57 | $84.40 | $82.86 | $83.44 | $83.44 | 317,060 |
| 2023-09-14 | $83.59 | $84.04 | $82.73 | $83.90 | $83.90 | 176,518 |
| 2023-09-13 | $83.04 | $83.50 | $81.55 | $82.96 | $82.96 | 320,612 |
| 2023-09-12 | $82.14 | $83.63 | $81.98 | $82.75 | $82.75 | 172,220 |
| 2023-09-11 | $82.07 | $82.98 | $81.54 | $82.02 | $82.02 | 146,664 |
| 2023-09-08 | $81.23 | $82.40 | $80.33 | $81.98 | $81.98 | 139,320 |
| 2023-09-07 | $82.16 | $82.54 | $80.66 | $80.89 | $80.89 | 289,784 |
| 2023-09-06 | $83.59 | $84.00 | $81.85 | $82.18 | $82.18 | 176,546 |
| 2023-09-05 | $85.01 | $85.39 | $83.56 | $83.83 | $83.83 | 185,344 |
| 2023-09-01 | $83.64 | $85.85 | $82.84 | $85.41 | $85.41 | 182,524 |
| 2023-08-31 | $82.67 | $83.99 | $82.55 | $83.11 | $83.11 | 239,596 |
| 2023-08-30 | $82.95 | $82.95 | $81.40 | $82.55 | $82.55 | 191,247 |
| 2023-08-29 | $81.75 | $83.09 | $80.86 | $82.99 | $82.99 | 127,106 |
| 2023-08-28 | $81.35 | $82.40 | $81.10 | $81.45 | $81.45 | 98,648 |
| 2023-08-25 | $81.24 | $81.61 | $79.57 | $80.75 | $80.75 | 104,363 |
| 2023-08-24 | $80.65 | $82.17 | $80.64 | $81.19 | $81.19 | 104,123 |
| 2023-08-23 | $80.16 | $81.76 | $79.63 | $80.65 | $80.65 | 126,686 |
| 2023-08-22 | $82.28 | $83.14 | $80.13 | $80.20 | $80.20 | 140,875 |
| 2023-08-21 | $83.39 | $83.76 | $81.57 | $82.35 | $82.35 | 103,488 |
| 2023-08-18 | $82.60 | $83.40 | $82.27 | $83.18 | $83.18 | 120,554 |
| 2023-08-17 | $83.29 | $83.97 | $82.55 | $82.89 | $82.89 | 153,578 |
| 2023-08-16 | $83.58 | $84.22 | $82.85 | $83.11 | $83.11 | 156,661 |
| 2023-08-15 | $83.73 | $84.52 | $82.69 | $83.87 | $83.87 | 164,432 |
| 2023-08-14 | $85.91 | $85.91 | $84.44 | $84.84 | $84.84 | 108,068 |
| 2023-08-11 | $84.79 | $87.14 | $84.79 | $86.85 | $86.85 | 130,863 |
| 2023-08-10 | $86.65 | $87.36 | $85.19 | $85.55 | $85.55 | 161,118 |
| 2023-08-09 | $88.40 | $88.56 | $86.50 | $86.62 | $86.62 | 131,346 |
| 2023-08-08 | $89.34 | $89.34 | $86.66 | $88.83 | $88.83 | 208,108 |
| 2023-08-07 | $91.14 | $91.68 | $90.43 | $90.58 | $90.58 | 120,168 |
| 2023-08-04 | $90.93 | $92.41 | $90.64 | $91.07 | $91.07 | 162,999 |
| 2023-08-03 | $90.24 | $91.85 | $89.75 | $91.34 | $91.34 | 148,838 |
| 2023-08-02 | $88.86 | $90.66 | $88.49 | $90.55 | $90.55 | 169,395 |
| 2023-08-01 | $88.54 | $89.98 | $87.26 | $89.88 | $89.88 | 157,629 |
| 2023-07-31 | $89.03 | $90.18 | $88.59 | $89.08 | $89.08 | 173,582 |
| 2023-07-28 | $88.88 | $89.29 | $87.67 | $89.13 | $89.13 | 210,316 |
| 2023-07-27 | $89.90 | $90.43 | $87.77 | $88.46 | $88.46 | 323,274 |
| 2023-07-26 | $91.13 | $92.39 | $87.66 | $90.45 | $90.45 | 288,670 |
| 2023-07-25 | $91.48 | $92.11 | $90.21 | $90.68 | $90.68 | 308,410 |
| 2023-07-24 | $90.12 | $92.06 | $89.99 | $91.24 | $91.24 | 133,865 |
| 2023-07-21 | $91.64 | $91.64 | $89.75 | $90.54 | $90.54 | 143,413 |
| 2023-07-20 | $91.21 | $91.70 | $90.09 | $91.05 | $91.05 | 252,771 |
| 2023-07-19 | $90.23 | $91.92 | $89.21 | $91.54 | $91.54 | 142,531 |
| 2023-07-18 | $87.47 | $89.97 | $87.08 | $89.94 | $89.94 | 175,020 |
| 2023-07-17 | $86.61 | $88.25 | $86.41 | $87.58 | $87.58 | 118,329 |
| 2023-07-14 | $88.73 | $88.73 | $85.74 | $86.45 | $86.45 | 128,106 |
| 2023-07-13 | $87.79 | $89.31 | $86.75 | $88.05 | $88.05 | 137,799 |
| 2023-07-12 | $86.50 | $87.39 | $85.92 | $87.30 | $87.30 | 181,891 |
| 2023-07-11 | $85.03 | $85.66 | $84.44 | $85.10 | $85.10 | 107,915 |
| 2023-07-10 | $83.05 | $85.45 | $83.05 | $84.65 | $84.65 | 189,182 |
| 2023-07-07 | $81.53 | $84.36 | $80.75 | $83.35 | $83.35 | 433,061 |
| 2023-07-06 | $81.16 | $81.78 | $79.76 | $81.45 | $81.45 | 275,058 |
| 2023-07-05 | $81.51 | $82.67 | $80.55 | $82.17 | $82.17 | 267,325 |
| 2023-07-03 | $80.75 | $82.84 | $80.75 | $82.20 | $82.20 | 178,499 |
| 2023-06-30 | $82.86 | $83.00 | $80.55 | $80.78 | $80.78 | 268,399 |
| 2023-06-29 | $82.31 | $83.35 | $81.80 | $82.15 | $82.15 | 198,074 |
| 2023-06-28 | $81.93 | $82.66 | $81.03 | $81.71 | $81.71 | 142,848 |
| 2023-06-27 | $81.80 | $83.17 | $80.72 | $82.25 | $82.25 | 327,070 |
| 2023-06-26 | $81.55 | $82.65 | $81.55 | $81.71 | $81.71 | 256,025 |
| 2023-06-23 | $81.78 | $82.50 | $80.36 | $81.19 | $81.19 | 336,283 |
| 2023-06-22 | $84.18 | $84.18 | $81.63 | $82.56 | $82.56 | 113,949 |
| 2023-06-21 | $85.93 | $86.07 | $84.24 | $84.30 | $84.30 | 158,802 |
| 2023-06-20 | $87.28 | $87.28 | $85.83 | $86.38 | $86.38 | 149,539 |
| 2023-06-16 | $90.00 | $90.10 | $87.24 | $87.57 | $87.57 | 253,173 |
| 2023-06-15 | $88.18 | $90.18 | $88.18 | $89.68 | $89.68 | 188,359 |
| 2023-06-14 | $89.51 | $90.13 | $87.01 | $88.55 | $88.55 | 255,851 |
| 2023-06-13 | $88.28 | $90.23 | $87.17 | $89.47 | $89.47 | 103,942 |
| 2023-06-12 | $87.86 | $89.55 | $86.42 | $87.99 | $87.99 | 211,092 |
| 2023-06-09 | $88.76 | $89.40 | $87.21 | $88.03 | $88.03 | 126,127 |
| 2023-06-08 | $89.82 | $90.41 | $88.26 | $88.75 | $88.75 | 160,490 |
| 2023-06-07 | $89.58 | $90.91 | $88.53 | $90.44 | $90.44 | 189,884 |
| 2023-06-06 | $85.54 | $89.40 | $85.54 | $88.65 | $88.65 | 255,403 |
| 2023-06-05 | $86.91 | $86.92 | $84.64 | $85.70 | $85.70 | 196,508 |
| 2023-06-02 | $83.77 | $87.26 | $83.07 | $86.27 | $86.27 | 238,338 |
| 2023-06-01 | $82.15 | $85.04 | $81.53 | $82.96 | $82.96 | 216,032 |
| 2023-05-31 | $83.20 | $83.20 | $80.47 | $81.32 | $81.32 | 297,033 |
| 2023-05-30 | $83.29 | $83.95 | $81.10 | $83.77 | $83.77 | 157,672 |
| 2023-05-26 | $81.49 | $83.45 | $81.09 | $83.31 | $83.31 | 167,973 |
| 2023-05-25 | $80.02 | $82.12 | $79.64 | $81.89 | $81.89 | 213,589 |
| 2023-05-24 | $81.07 | $81.07 | $79.54 | $80.62 | $80.62 | 205,804 |
| 2023-05-23 | $80.66 | $83.11 | $79.01 | $81.48 | $81.48 | 173,833 |
| 2023-05-22 | $80.07 | $80.53 | $79.17 | $80.53 | $80.53 | 213,967 |
| 2023-05-19 | $81.80 | $81.80 | $78.62 | $79.48 | $79.48 | 178,865 |
| 2023-05-18 | $80.59 | $80.86 | $79.60 | $80.81 | $80.81 | 268,554 |
| 2023-05-17 | $77.48 | $81.17 | $76.01 | $80.63 | $80.63 | 442,267 |
| 2023-05-16 | $78.15 | $79.32 | $76.12 | $76.30 | $76.30 | 203,507 |
| 2023-05-15 | $75.83 | $78.65 | $75.38 | $77.75 | $77.75 | 177,548 |
| 2023-05-12 | $75.74 | $76.50 | $74.40 | $75.73 | $75.73 | 209,313 |
| 2023-05-11 | $76.03 | $77.04 | $75.63 | $75.89 | $75.35 | 154,142 |
| 2023-05-10 | $79.07 | $79.68 | $75.95 | $77.10 | $76.55 | 134,867 |
| 2023-05-09 | $77.59 | $78.18 | $75.85 | $77.98 | $77.43 | 159,467 |
| 2023-05-08 | $81.94 | $81.94 | $77.93 | $78.19 | $77.64 | 167,650 |
| 2023-05-05 | $80.33 | $81.69 | $79.71 | $80.70 | $80.13 | 230,370 |
| 2023-05-04 | $76.86 | $79.25 | $75.37 | $77.76 | $77.21 | 367,488 |
| 2023-05-03 | $79.78 | $81.62 | $77.79 | $78.34 | $77.79 | 222,816 |
| 2023-05-02 | $82.78 | $82.78 | $78.46 | $79.50 | $78.94 | 224,874 |
| 2023-05-01 | $84.13 | $84.46 | $82.24 | $82.92 | $82.33 | 301,582 |
| 2023-04-28 | $83.58 | $84.24 | $82.95 | $83.87 | $83.28 | 158,621 |
| 2023-04-27 | $82.82 | $84.24 | $81.62 | $83.63 | $83.04 | 203,163 |
| 2023-04-26 | $82.09 | $83.50 | $81.00 | $82.38 | $81.80 | 291,316 |
| 2023-04-25 | $80.94 | $80.95 | $78.56 | $79.53 | $78.97 | 316,850 |
| 2023-04-24 | $81.58 | $82.83 | $81.45 | $82.02 | $81.44 | 191,895 |
| 2023-04-21 | $82.50 | $82.50 | $80.60 | $81.58 | $81.00 | 106,427 |
| 2023-04-20 | $81.77 | $82.34 | $80.78 | $82.25 | $81.67 | 124,415 |
| 2023-04-19 | $81.28 | $83.35 | $80.10 | $82.66 | $82.07 | 173,766 |
| 2023-04-18 | $82.70 | $82.90 | $79.88 | $80.18 | $79.61 | 131,802 |
| 2023-04-17 | $80.63 | $82.88 | $80.34 | $82.87 | $82.28 | 125,363 |
| 2023-04-14 | $83.60 | $83.60 | $80.00 | $80.72 | $80.15 | 174,796 |
| 2023-04-13 | $81.41 | $82.78 | $80.73 | $82.44 | $81.86 | 260,701 |
| 2023-04-12 | $82.82 | $83.42 | $81.31 | $81.60 | $81.02 | 165,684 |
| 2023-04-11 | $82.69 | $82.98 | $82.16 | $82.51 | $81.93 | 160,860 |
| 2023-04-10 | $82.03 | $83.25 | $81.22 | $82.77 | $82.18 | 120,165 |
| 2023-04-06 | $81.03 | $82.46 | $80.83 | $82.24 | $81.66 | 223,098 |
| 2023-04-05 | $81.48 | $83.43 | $80.45 | $80.81 | $80.24 | 281,855 |
| 2023-04-04 | $83.87 | $83.97 | $81.00 | $82.49 | $81.91 | 196,783 |
| 2023-04-03 | $84.70 | $85.76 | $83.00 | $83.58 | $82.99 | 177,956 |
| 2023-03-31 | $84.65 | $85.43 | $83.53 | $84.41 | $83.81 | 154,112 |
| 2023-03-30 | $85.94 | $88.25 | $83.55 | $83.99 | $83.40 | 135,555 |
| 2023-03-29 | $85.84 | $86.00 | $84.35 | $84.97 | $84.37 | 129,194 |
| 2023-03-28 | $84.81 | $86.11 | $84.35 | $85.18 | $84.58 | 136,781 |
| 2023-03-27 | $86.61 | $87.10 | $85.01 | $85.20 | $84.60 | 197,663 |
| 2023-03-24 | $80.42 | $84.92 | $80.00 | $84.71 | $84.11 | 385,128 |
| 2023-03-23 | $88.08 | $88.08 | $81.20 | $81.54 | $80.96 | 430,017 |
| 2023-03-22 | $89.85 | $90.34 | $86.49 | $87.65 | $87.03 | 465,078 |
| 2023-03-21 | $89.54 | $92.39 | $88.30 | $90.03 | $89.39 | 248,558 |
| 2023-03-20 | $88.54 | $90.56 | $86.43 | $86.57 | $85.96 | 301,706 |
| 2023-03-17 | $89.60 | $89.67 | $86.18 | $86.61 | $86.61 | 330,146 |
| 2023-03-16 | $86.50 | $92.91 | $85.06 | $91.20 | $91.20 | 320,027 |
| 2023-03-15 | $85.47 | $88.61 | $83.95 | $87.49 | $87.49 | 542,577 |
| 2023-03-14 | $90.87 | $94.39 | $85.59 | $88.22 | $88.22 | 814,735 |
| 2023-03-13 | $91.42 | $92.33 | $85.59 | $87.40 | $87.40 | 570,171 |
| 2023-03-10 | $92.54 | $97.12 | $91.29 | $94.42 | $94.42 | 367,858 |
| 2023-03-09 | $98.47 | $98.91 | $94.65 | $94.93 | $94.93 | 273,279 |
| 2023-03-08 | $99.25 | $100.26 | $98.72 | $99.16 | $99.16 | 158,240 |
| 2023-03-07 | $102.29 | $102.59 | $98.96 | $99.12 | $99.12 | 192,518 |
| 2023-03-06 | $103.18 | $104.05 | $102.75 | $102.95 | $102.95 | 117,771 |
| 2023-03-03 | $102.25 | $103.80 | $101.33 | $103.77 | $103.77 | 193,059 |
| 2023-03-02 | $103.39 | $104.67 | $101.11 | $102.08 | $102.08 | 300,484 |
| 2023-03-01 | $104.21 | $104.62 | $102.08 | $104.13 | $104.13 | 232,505 |
| 2023-02-28 | $105.12 | $106.47 | $104.67 | $104.68 | $104.68 | 238,880 |
| 2023-02-27 | $104.18 | $105.40 | $104.00 | $105.10 | $105.10 | 171,263 |
| 2023-02-24 | $101.97 | $103.75 | $101.55 | $103.64 | $103.64 | 110,345 |
| 2023-02-23 | $102.66 | $103.61 | $102.08 | $102.49 | $102.49 | 139,343 |
| 2023-02-22 | $103.20 | $103.74 | $102.01 | $102.77 | $102.77 | 132,031 |
| 2023-02-21 | $104.31 | $104.31 | $102.38 | $102.97 | $102.97 | 98,547 |
| 2023-02-17 | $103.35 | $105.16 | $102.80 | $104.47 | $104.47 | 104,910 |
| 2023-02-16 | $103.75 | $104.21 | $102.35 | $103.49 | $103.49 | 126,599 |
| 2023-02-15 | $103.06 | $104.45 | $102.28 | $104.00 | $104.00 | 105,823 |
| 2023-02-14 | $103.94 | $104.11 | $102.68 | $103.45 | $103.45 | 90,192 |
| 2023-02-13 | $102.40 | $104.27 | $100.01 | $103.96 | $103.96 | 98,026 |
| 2023-02-10 | $103.11 | $103.64 | $102.51 | $103.13 | $103.13 | 135,468 |
| 2023-02-09 | $104.00 | $104.51 | $102.96 | $103.08 | $103.08 | 134,717 |
| 2023-02-08 | $104.43 | $105.24 | $103.04 | $103.18 | $103.18 | 109,322 |
| 2023-02-07 | $102.52 | $104.83 | $101.55 | $104.70 | $104.70 | 135,566 |
| 2023-02-06 | $103.48 | $104.05 | $102.24 | $103.06 | $103.06 | 127,260 |
| 2023-02-03 | $102.16 | $103.63 | $101.58 | $103.56 | $103.56 | 171,705 |
| 2023-02-02 | $100.56 | $102.67 | $100.24 | $102.51 | $102.51 | 157,680 |
| 2023-02-01 | $99.98 | $101.96 | $99.44 | $100.40 | $100.40 | 163,653 |
| 2023-01-31 | $98.90 | $100.51 | $98.26 | $100.50 | $100.50 | 213,879 |
| 2023-01-30 | $99.45 | $100.26 | $98.11 | $98.54 | $98.54 | 183,348 |
| 2023-01-27 | $99.04 | $100.21 | $98.25 | $99.50 | $99.50 | 305,704 |
| 2023-01-26 | $99.89 | $101.21 | $97.87 | $99.22 | $99.22 | 286,546 |
| 2023-01-25 | $99.75 | $100.96 | $98.01 | $99.15 | $99.15 | 242,621 |
| 2023-01-24 | $97.87 | $99.84 | $96.70 | $99.29 | $99.29 | 274,413 |
| 2023-01-23 | $97.79 | $99.02 | $96.61 | $98.43 | $98.43 | 134,232 |
| 2023-01-20 | $97.08 | $98.13 | $96.20 | $97.58 | $97.58 | 158,626 |
| 2023-01-19 | $95.97 | $97.26 | $95.75 | $96.42 | $96.42 | 127,942 |
| 2023-01-18 | $100.03 | $100.10 | $96.82 | $96.87 | $96.87 | 158,416 |
| 2023-01-17 | $102.47 | $102.62 | $100.68 | $100.74 | $100.74 | 108,225 |
| 2023-01-13 | $102.04 | $102.88 | $100.69 | $102.35 | $102.35 | 132,839 |
| 2023-01-12 | $103.51 | $105.00 | $102.84 | $102.96 | $102.96 | 132,960 |
| 2023-01-11 | $102.83 | $103.89 | $102.56 | $103.54 | $103.54 | 85,578 |
| 2023-01-10 | $101.54 | $103.33 | $101.54 | $102.79 | $102.79 | 86,239 |
| 2023-01-09 | $103.00 | $103.78 | $101.66 | $101.98 | $101.98 | 134,411 |
| 2023-01-06 | $99.79 | $103.16 | $99.79 | $102.84 | $102.84 | 196,217 |
| 2023-01-05 | $98.62 | $99.60 | $98.29 | $99.24 | $99.24 | 247,671 |
| 2023-01-04 | $99.53 | $100.05 | $98.68 | $99.46 | $99.46 | 274,949 |
| 2023-01-03 | $104.00 | $104.05 | $97.51 | $98.94 | $98.94 | 382,423 |
| 2022-12-30 | $103.16 | $104.53 | $102.46 | $103.79 | $103.79 | 273,173 |
| 2022-12-29 | $102.52 | $103.45 | $101.24 | $103.29 | $103.29 | 300,027 |
| 2022-12-28 | $103.77 | $103.89 | $102.18 | $102.25 | $102.25 | 158,908 |
| 2022-12-27 | $103.09 | $103.89 | $101.74 | $103.64 | $103.64 | 97,501 |
| 2022-12-23 | $102.51 | $103.18 | $101.63 | $102.86 | $102.86 | 104,721 |
| 2022-12-22 | $102.82 | $103.37 | $100.63 | $102.11 | $102.11 | 169,387 |
| 2022-12-21 | $101.91 | $103.70 | $101.85 | $103.19 | $103.19 | 161,922 |
| 2022-12-20 | $100.30 | $101.59 | $100.30 | $101.44 | $101.44 | 227,333 |
| 2022-12-19 | $99.37 | $100.55 | $99.34 | $100.30 | $100.30 | 287,264 |
| 2022-12-16 | $98.31 | $99.77 | $97.77 | $99.44 | $99.44 | 604,952 |
| 2022-12-15 | $99.26 | $99.76 | $98.22 | $99.01 | $99.01 | 332,708 |
| 2022-12-14 | $101.73 | $101.73 | $98.81 | $99.65 | $99.65 | 310,379 |
| 2022-12-13 | $104.95 | $105.04 | $100.00 | $101.32 | $101.32 | 417,456 |
| 2022-12-12 | $103.75 | $104.31 | $102.35 | $103.68 | $103.68 | 280,419 |
| 2022-12-09 | $103.07 | $104.44 | $103.07 | $103.81 | $103.81 | 270,026 |
| 2022-12-08 | $103.28 | $103.46 | $102.37 | $103.42 | $103.42 | 126,251 |
| 2022-12-07 | $103.01 | $104.22 | $101.57 | $102.25 | $102.25 | 189,148 |
| 2022-12-06 | $102.49 | $103.22 | $101.85 | $103.06 | $103.06 | 224,313 |
| 2022-12-05 | $104.33 | $104.33 | $100.42 | $102.21 | $102.21 | 270,111 |
| 2022-12-02 | $103.51 | $105.62 | $103.51 | $105.27 | $105.27 | 178,116 |
| 2022-12-01 | $105.05 | $105.40 | $102.81 | $103.89 | $103.89 | 1,182,689 |
| 2022-11-30 | $103.90 | $104.72 | $101.46 | $104.71 | $104.71 | 189,721 |
| 2022-11-29 | $102.85 | $103.54 | $102.38 | $103.29 | $103.29 | 141,179 |
| 2022-11-28 | $103.00 | $103.02 | $102.07 | $102.18 | $102.18 | 125,495 |
| 2022-11-25 | $103.62 | $104.09 | $103.31 | $104.08 | $104.08 | 59,766 |
| 2022-11-23 | $104.31 | $105.15 | $103.01 | $103.07 | $103.07 | 101,533 |
| 2022-11-22 | $104.68 | $105.88 | $103.72 | $104.56 | $104.56 | 156,911 |
| 2022-11-21 | $104.24 | $104.48 | $103.43 | $104.01 | $104.01 | 150,052 |
| 2022-11-18 | $103.73 | $104.77 | $102.45 | $104.38 | $104.38 | 183,050 |
| 2022-11-17 | $102.10 | $103.61 | $101.12 | $102.21 | $102.21 | 153,339 |
| 2022-11-16 | $104.68 | $105.06 | $102.93 | $103.24 | $103.24 | 131,053 |
| 2022-11-15 | $104.24 | $105.49 | $103.62 | $104.77 | $104.77 | 180,994 |
| 2022-11-14 | $103.39 | $105.37 | $103.19 | $103.67 | $103.67 | 185,739 |
| 2022-11-11 | $106.64 | $106.64 | $103.97 | $104.44 | $103.90 | 183,001 |
| 2022-11-10 | $106.36 | $109.72 | $105.25 | $106.25 | $105.70 | 239,923 |
| 2022-11-09 | $105.03 | $105.65 | $104.22 | $104.59 | $104.05 | 118,485 |
| 2022-11-08 | $106.17 | $106.38 | $104.64 | $105.49 | $104.94 | 134,671 |
| 2022-11-07 | $105.54 | $107.12 | $105.54 | $106.31 | $105.76 | 132,895 |
| 2022-11-04 | $106.19 | $107.70 | $105.32 | $106.01 | $105.46 | 220,549 |
| 2022-11-03 | $104.99 | $105.58 | $102.57 | $105.43 | $104.88 | 193,129 |
| 2022-11-02 | $107.17 | $108.20 | $105.03 | $105.61 | $105.06 | 260,147 |
| 2022-11-01 | $110.33 | $110.40 | $107.76 | $107.86 | $107.30 | 271,236 |
| 2022-10-31 | $107.50 | $110.85 | $107.47 | $110.19 | $109.62 | 257,798 |
| 2022-10-28 | $104.70 | $108.97 | $104.65 | $108.87 | $108.87 | 268,295 |
| 2022-10-27 | $103.54 | $106.60 | $103.40 | $104.71 | $104.71 | 259,251 |
| 2022-10-26 | $98.05 | $104.53 | $98.05 | $102.07 | $102.07 | 362,435 |
| 2022-10-25 | $98.06 | $101.40 | $97.90 | $100.96 | $100.96 | 443,908 |
| 2022-10-24 | $95.91 | $98.42 | $95.85 | $98.25 | $98.25 | 229,707 |
| 2022-10-21 | $94.90 | $96.74 | $94.72 | $95.45 | $95.45 | 202,901 |
| 2022-10-20 | $96.84 | $97.59 | $94.13 | $94.85 | $94.85 | 131,006 |
| 2022-10-19 | $96.71 | $98.00 | $96.16 | $96.89 | $96.89 | 130,509 |
| 2022-10-18 | $98.00 | $98.55 | $96.26 | $97.65 | $97.65 | 121,159 |
| 2022-10-17 | $98.19 | $99.42 | $96.20 | $96.90 | $96.90 | 230,469 |
| 2022-10-14 | $96.11 | $97.43 | $95.75 | $96.66 | $96.66 | 220,551 |
| 2022-10-13 | $92.05 | $96.23 | $90.96 | $95.57 | $95.57 | 208,763 |
| 2022-10-12 | $92.00 | $93.67 | $90.91 | $92.74 | $92.74 | 150,888 |
| 2022-10-11 | $91.95 | $93.79 | $91.01 | $91.95 | $91.95 | 215,697 |
| 2022-10-10 | $92.23 | $92.60 | $91.31 | $92.28 | $92.28 | 154,164 |
| 2022-10-07 | $92.92 | $93.06 | $90.88 | $91.83 | $91.83 | 150,393 |
| 2022-10-06 | $93.77 | $94.24 | $93.04 | $93.69 | $93.69 | 131,716 |
| 2022-10-05 | $93.34 | $94.45 | $92.80 | $94.35 | $94.35 | 143,695 |
| 2022-10-04 | $91.73 | $94.60 | $91.39 | $94.59 | $94.59 | 136,617 |
| 2022-10-03 | $90.00 | $91.34 | $88.92 | $90.95 | $90.95 | 142,971 |
| 2022-09-30 | $88.33 | $90.00 | $87.83 | $88.86 | $88.86 | 267,284 |
| 2022-09-29 | $87.08 | $88.67 | $86.30 | $88.24 | $88.24 | 197,378 |
| 2022-09-28 | $86.38 | $89.04 | $85.46 | $88.16 | $88.16 | 190,878 |
| 2022-09-27 | $88.66 | $88.90 | $85.73 | $86.33 | $86.33 | 168,905 |
| 2022-09-26 | $87.00 | $88.62 | $87.00 | $88.02 | $88.02 | 150,016 |
| 2022-09-23 | $89.28 | $89.33 | $86.65 | $87.83 | $87.83 | 246,173 |
| 2022-09-22 | $92.65 | $93.13 | $89.61 | $89.96 | $89.96 | 144,896 |
| 2022-09-21 | $93.65 | $94.20 | $92.34 | $92.40 | $92.40 | 139,292 |
| 2022-09-20 | $92.85 | $93.71 | $92.53 | $93.38 | $93.38 | 122,552 |
| 2022-09-19 | $90.78 | $93.79 | $90.71 | $93.45 | $93.45 | 174,925 |
| 2022-09-16 | $91.03 | $92.04 | $89.96 | $91.64 | $91.64 | 317,748 |
| 2022-09-15 | $91.44 | $93.16 | $91.18 | $92.09 | $92.09 | 119,735 |
| 2022-09-14 | $90.78 | $92.09 | $89.86 | $91.69 | $91.69 | 168,661 |
| 2022-09-13 | $90.89 | $91.72 | $89.98 | $90.78 | $90.78 | 173,329 |
| 2022-09-12 | $91.28 | $93.20 | $91.03 | $92.48 | $92.48 | 133,065 |
| 2022-09-09 | $90.65 | $91.65 | $90.00 | $91.28 | $91.28 | 92,674 |
| 2022-09-08 | $87.29 | $90.59 | $86.51 | $90.28 | $90.28 | 151,408 |
| 2022-09-07 | $85.83 | $88.59 | $85.70 | $87.91 | $87.91 | 154,695 |
| 2022-09-06 | $88.80 | $89.16 | $85.54 | $86.28 | $86.28 | 181,249 |
| 2022-09-02 | $89.08 | $90.18 | $87.87 | $88.05 | $88.05 | 175,593 |
| 2022-09-01 | $88.87 | $91.36 | $87.94 | $88.77 | $88.77 | 180,004 |
| 2022-08-31 | $89.59 | $90.09 | $88.78 | $88.87 | $88.87 | 129,960 |
| 2022-08-30 | $89.10 | $90.38 | $88.61 | $89.60 | $89.60 | 169,315 |
| 2022-08-29 | $90.40 | $91.00 | $88.81 | $88.88 | $88.88 | 128,991 |
| 2022-08-26 | $92.65 | $93.16 | $90.99 | $91.03 | $91.03 | 155,463 |
| 2022-08-25 | $91.07 | $92.55 | $90.26 | $92.25 | $92.25 | 130,453 |
| 2022-08-24 | $91.57 | $91.75 | $90.54 | $90.77 | $90.77 | 154,270 |
| 2022-08-23 | $91.88 | $92.37 | $91.17 | $91.87 | $91.87 | 201,455 |
| 2022-08-22 | $93.52 | $93.53 | $91.33 | $91.42 | $91.42 | 301,032 |
| 2022-08-19 | $94.42 | $94.73 | $93.73 | $94.57 | $94.57 | 183,197 |
| 2022-08-18 | $94.69 | $95.10 | $94.24 | $94.99 | $94.99 | 176,111 |
| 2022-08-17 | $93.95 | $94.84 | $93.61 | $94.58 | $94.58 | 173,569 |
| 2022-08-16 | $94.29 | $95.43 | $94.29 | $94.95 | $94.95 | 204,207 |
| 2022-08-15 | $93.11 | $95.51 | $92.53 | $94.79 | $94.79 | 185,332 |
| 2022-08-12 | $94.18 | $94.71 | $93.38 | $94.52 | $93.99 | 166,933 |
| 2022-08-11 | $91.94 | $93.76 | $91.83 | $93.52 | $93.00 | 190,124 |
| 2022-08-10 | $90.02 | $92.08 | $89.63 | $91.60 | $91.09 | 162,658 |
| 2022-08-09 | $88.68 | $89.36 | $88.13 | $89.34 | $88.84 | 142,357 |
| 2022-08-08 | $89.02 | $89.70 | $88.15 | $88.48 | $87.99 | 167,222 |
| 2022-08-05 | $87.32 | $89.26 | $87.32 | $88.86 | $88.37 | 206,936 |
| 2022-08-04 | $87.87 | $87.87 | $86.78 | $87.44 | $86.95 | 221,501 |
| 2022-08-03 | $86.90 | $88.48 | $85.78 | $87.87 | $87.38 | 233,134 |
| 2022-08-02 | $87.45 | $88.10 | $86.64 | $86.69 | $86.21 | 195,240 |
| 2022-08-01 | $87.19 | $88.91 | $86.06 | $88.17 | $87.68 | 283,258 |
| 2022-07-29 | $85.00 | $88.51 | $84.70 | $88.03 | $87.54 | 367,775 |
| 2022-07-28 | $84.95 | $86.63 | $84.08 | $85.31 | $84.84 | 283,204 |
| 2022-07-27 | $82.42 | $84.78 | $82.42 | $84.31 | $83.84 | 494,293 |
| 2022-07-26 | $79.02 | $81.07 | $79.02 | $80.70 | $80.25 | 429,178 |
| 2022-07-25 | $78.69 | $80.69 | $78.20 | $79.81 | $79.37 | 269,677 |
| 2022-07-22 | $78.27 | $79.08 | $77.13 | $78.17 | $77.74 | 190,547 |
| 2022-07-21 | $77.98 | $79.33 | $77.26 | $78.26 | $77.82 | 215,789 |
| 2022-07-20 | $76.52 | $78.47 | $76.45 | $78.05 | $77.62 | 248,161 |
| 2022-07-19 | $75.49 | $77.45 | $75.49 | $77.10 | $76.67 | 286,766 |
| 2022-07-18 | $74.17 | $75.30 | $74.00 | $75.00 | $74.58 | 267,591 |
| 2022-07-15 | $72.91 | $74.17 | $71.36 | $73.60 | $73.19 | 141,874 |
| 2022-07-14 | $71.65 | $71.87 | $70.21 | $71.55 | $71.15 | 150,043 |
| 2022-07-13 | $73.80 | $74.57 | $71.85 | $72.85 | $72.44 | 159,309 |
| 2022-07-12 | $74.74 | $76.48 | $74.11 | $74.32 | $73.91 | 158,022 |
| 2022-07-11 | $75.42 | $76.10 | $74.77 | $75.24 | $74.82 | 141,993 |
| 2022-07-08 | $76.86 | $77.48 | $75.49 | $76.20 | $75.78 | 131,553 |
| 2022-07-07 | $77.14 | $77.96 | $76.58 | $76.63 | $76.20 | 125,586 |
| 2022-07-06 | $76.71 | $77.37 | $75.78 | $76.55 | $76.12 | 253,258 |
| 2022-07-05 | $75.90 | $77.10 | $74.74 | $77.00 | $76.57 | 255,185 |
| 2022-07-01 | $75.86 | $77.00 | $74.65 | $76.77 | $76.34 | 296,998 |
| 2022-06-30 | $74.75 | $76.21 | $74.03 | $75.58 | $75.16 | 302,620 |
| 2022-06-29 | $77.76 | $79.29 | $75.97 | $76.00 | $75.58 | 289,455 |
| 2022-06-28 | $78.49 | $79.07 | $77.30 | $77.53 | $77.10 | 201,637 |
| 2022-06-27 | $77.93 | $79.35 | $77.16 | $77.63 | $77.20 | 306,122 |
| 2022-06-24 | $76.29 | $77.93 | $76.29 | $77.37 | $76.94 | 408,773 |
| 2022-06-23 | $76.32 | $76.57 | $74.32 | $75.62 | $75.20 | 215,019 |
| 2022-06-22 | $75.75 | $76.91 | $74.29 | $76.28 | $75.86 | 237,139 |
| 2022-06-21 | $76.60 | $77.34 | $76.09 | $76.64 | $76.21 | 217,597 |
| 2022-06-17 | $74.93 | $76.66 | $74.93 | $75.95 | $75.53 | 484,686 |
| 2022-06-16 | $76.84 | $76.85 | $74.38 | $74.51 | $74.10 | 187,323 |
| 2022-06-15 | $78.01 | $79.11 | $77.34 | $77.77 | $77.34 | 488,784 |
| 2022-06-14 | $78.65 | $78.91 | $76.95 | $77.42 | $76.99 | 222,038 |
| 2022-06-13 | $77.16 | $78.71 | $76.38 | $77.65 | $77.22 | 202,472 |
| 2022-06-10 | $80.28 | $81.03 | $77.89 | $78.60 | $78.16 | 180,585 |
| 2022-06-09 | $85.21 | $85.21 | $81.77 | $81.82 | $81.37 | 144,534 |
| 2022-06-08 | $85.53 | $85.71 | $84.40 | $85.10 | $84.63 | 99,879 |
| 2022-06-07 | $85.30 | $86.48 | $84.81 | $86.34 | $85.86 | 106,756 |
| 2022-06-06 | $85.86 | $86.90 | $85.19 | $85.72 | $85.24 | 166,840 |
| 2022-06-03 | $85.64 | $85.68 | $84.90 | $85.43 | $84.95 | 124,565 |
| 2022-06-02 | $84.58 | $85.83 | $83.62 | $85.83 | $85.35 | 156,166 |
| 2022-06-01 | $86.30 | $86.30 | $83.19 | $84.58 | $84.11 | 211,935 |
| 2022-05-31 | $85.45 | $86.54 | $83.02 | $86.17 | $85.69 | 340,442 |
| 2022-05-27 | $85.34 | $85.82 | $84.58 | $85.62 | $85.14 | 179,503 |
| 2022-05-26 | $84.60 | $85.87 | $84.50 | $85.52 | $85.04 | 243,826 |
| 2022-05-25 | $83.06 | $84.78 | $82.58 | $84.04 | $83.57 | 104,574 |
| 2022-05-24 | $83.17 | $83.27 | $81.25 | $83.00 | $82.54 | 142,757 |
| 2022-05-23 | $82.75 | $84.32 | $81.96 | $83.28 | $82.82 | 154,412 |
| 2022-05-20 | $82.47 | $83.11 | $79.75 | $81.65 | $81.20 | 206,149 |
| 2022-05-19 | $81.36 | $82.74 | $81.27 | $81.47 | $81.02 | 115,044 |
| 2022-05-18 | $83.93 | $84.31 | $81.85 | $82.34 | $81.88 | 121,977 |
| 2022-05-17 | $84.08 | $85.14 | $82.48 | $84.71 | $84.24 | 157,184 |
| 2022-05-16 | $84.00 | $84.48 | $81.97 | $82.89 | $82.43 | 130,842 |
| 2022-05-13 | $84.44 | $86.43 | $82.98 | $83.73 | $83.26 | 109,370 |
| 2022-05-12 | $83.58 | $84.24 | $82.19 | $83.99 | $83.52 | 141,322 |
| 2022-05-11 | $85.21 | $86.12 | $83.38 | $83.72 | $83.25 | 129,487 |
| 2022-05-10 | $85.69 | $87.38 | $83.29 | $85.12 | $84.65 | 250,495 |
| 2022-05-09 | $85.99 | $86.24 | $84.18 | $85.55 | $84.55 | 311,003 |
| 2022-05-06 | $86.29 | $87.17 | $84.92 | $86.99 | $85.97 | 222,651 |
| 2022-05-05 | $87.23 | $87.63 | $85.09 | $86.05 | $85.04 | 151,219 |
| 2022-05-04 | $85.83 | $87.67 | $84.80 | $87.67 | $86.64 | 149,576 |
| 2022-05-03 | $84.92 | $86.40 | $84.21 | $85.73 | $84.73 | 125,268 |
| 2022-05-02 | $83.07 | $85.97 | $82.13 | $84.74 | $83.75 | 199,831 |
| 2022-04-29 | $84.70 | $85.50 | $82.78 | $82.93 | $81.96 | 194,566 |
| 2022-04-28 | $85.60 | $88.64 | $83.74 | $85.18 | $84.18 | 129,916 |
| 2022-04-27 | $89.96 | $89.96 | $84.13 | $85.39 | $84.39 | 246,358 |
| 2022-04-26 | $87.16 | $88.92 | $85.05 | $85.57 | $84.57 | 232,078 |
| 2022-04-25 | $87.94 | $88.59 | $85.91 | $88.20 | $87.17 | 198,736 |
| 2022-04-22 | $90.54 | $90.54 | $88.29 | $88.32 | $87.29 | 98,522 |
| 2022-04-21 | $92.83 | $93.79 | $90.20 | $90.69 | $89.63 | 107,079 |
| 2022-04-20 | $92.48 | $93.94 | $92.16 | $92.37 | $91.29 | 119,527 |
| 2022-04-19 | $89.73 | $92.57 | $89.73 | $92.35 | $91.27 | 170,657 |
| 2022-04-18 | $88.25 | $89.82 | $88.25 | $89.13 | $88.09 | 125,682 |
| 2022-04-14 | $89.34 | $90.48 | $88.45 | $88.60 | $87.56 | 133,944 |
| 2022-04-13 | $87.54 | $89.75 | $87.11 | $89.75 | $88.70 | 116,204 |
| 2022-04-12 | $89.74 | $90.66 | $88.08 | $88.31 | $87.28 | 171,323 |
| 2022-04-11 | $89.18 | $91.72 | $89.18 | $89.71 | $88.66 | 142,088 |
| 2022-04-08 | $90.44 | $90.53 | $88.78 | $89.52 | $88.47 | 149,522 |
| 2022-04-07 | $91.35 | $92.42 | $88.97 | $89.69 | $88.64 | 134,192 |
| 2022-04-06 | $91.54 | $92.98 | $91.23 | $91.23 | $90.16 | 160,556 |
| 2022-04-05 | $92.49 | $94.02 | $91.94 | $92.14 | $91.06 | 159,968 |
| 2022-04-04 | $94.35 | $94.51 | $91.66 | $92.78 | $91.69 | 146,877 |
| 2022-04-01 | $95.17 | $95.36 | $92.76 | $93.25 | $92.16 | 231,332 |
| 2022-03-31 | $96.11 | $97.31 | $93.76 | $93.95 | $92.85 | 191,575 |
| 2022-03-30 | $99.12 | $99.34 | $95.68 | $96.29 | $95.16 | 150,445 |
| 2022-03-29 | $98.74 | $99.36 | $97.54 | $99.09 | $97.93 | 179,436 |
| 2022-03-28 | $98.80 | $98.80 | $96.15 | $97.16 | $96.02 | 204,152 |
| 2022-03-25 | $97.20 | $99.26 | $97.20 | $99.17 | $98.01 | 123,045 |
| 2022-03-24 | $97.16 | $97.59 | $95.40 | $97.13 | $95.99 | 149,504 |
| 2022-03-23 | $99.53 | $100.40 | $95.75 | $95.86 | $94.74 | 156,246 |
| 2022-03-22 | $101.44 | $102.92 | $100.33 | $100.55 | $99.37 | 176,892 |
| 2022-03-21 | $101.45 | $102.04 | $99.40 | $100.44 | $99.26 | 202,183 |
| 2022-03-18 | $101.08 | $101.92 | $98.47 | $100.81 | $99.63 | 637,551 |
| 2022-03-17 | $101.99 | $102.25 | $100.78 | $102.00 | $100.81 | 139,737 |
| 2022-03-16 | $101.74 | $103.90 | $101.62 | $103.36 | $102.15 | 194,033 |
| 2022-03-15 | $102.46 | $103.25 | $99.69 | $100.94 | $99.76 | 158,499 |
| 2022-03-14 | $101.58 | $104.37 | $101.42 | $102.02 | $100.82 | 175,357 |
| 2022-03-11 | $99.78 | $102.50 | $99.16 | $101.05 | $99.87 | 170,891 |
| 2022-03-10 | $99.57 | $100.49 | $98.05 | $99.47 | $98.30 | 197,536 |
| 2022-03-09 | $101.79 | $103.03 | $101.11 | $101.28 | $100.09 | 129,680 |
| 2022-03-08 | $100.72 | $101.99 | $99.08 | $99.24 | $98.08 | 254,217 |
| 2022-03-07 | $99.00 | $101.42 | $98.23 | $99.40 | $98.24 | 323,148 |
| 2022-03-04 | $100.82 | $101.66 | $98.93 | $100.08 | $98.91 | 243,453 |
| 2022-03-03 | $102.40 | $103.14 | $100.75 | $102.39 | $101.19 | 147,498 |
| 2022-03-02 | $98.52 | $102.73 | $98.52 | $102.07 | $100.87 | 168,269 |
| 2022-03-01 | $101.73 | $102.64 | $96.22 | $97.32 | $96.18 | 223,344 |
| 2022-02-28 | $100.82 | $102.93 | $100.30 | $102.70 | $101.50 | 184,260 |
| 2022-02-25 | $99.37 | $103.38 | $99.37 | $103.13 | $101.92 | 203,661 |
| 2022-02-24 | $97.99 | $98.98 | $95.33 | $98.57 | $97.42 | 225,560 |
| 2022-02-23 | $102.96 | $103.85 | $100.08 | $100.25 | $99.08 | 187,094 |
| 2022-02-22 | $102.05 | $103.07 | $100.41 | $101.77 | $100.58 | 189,850 |
| 2022-02-18 | $100.55 | $102.23 | $100.35 | $101.82 | $100.63 | 217,944 |
| 2022-02-17 | $103.01 | $103.45 | $99.91 | $100.13 | $98.96 | 243,303 |
| 2022-02-16 | $103.65 | $105.15 | $103.34 | $103.80 | $102.58 | 153,936 |
| 2022-02-15 | $102.52 | $104.35 | $101.77 | $104.17 | $102.95 | 185,375 |
| 2022-02-14 | $103.86 | $105.08 | $101.11 | $101.69 | $100.50 | 169,876 |
| 2022-02-11 | $104.21 | $106.04 | $102.91 | $104.09 | $102.34 | 144,585 |
| 2022-02-10 | $106.19 | $107.05 | $104.08 | $104.91 | $103.14 | 124,484 |
| 2022-02-09 | $107.41 | $107.75 | $106.10 | $106.16 | $104.37 | 116,323 |
| 2022-02-08 | $105.32 | $107.20 | $104.65 | $107.05 | $105.25 | 248,035 |
| 2022-02-07 | $104.91 | $105.58 | $104.00 | $104.59 | $102.83 | 171,251 |
| 2022-02-04 | $104.21 | $105.36 | $103.13 | $104.75 | $102.99 | 105,401 |
| 2022-02-03 | $104.12 | $105.86 | $103.45 | $103.66 | $101.91 | 158,750 |
| 2022-02-02 | $104.83 | $105.33 | $103.35 | $104.23 | $102.47 | 130,732 |
| 2022-02-01 | $102.48 | $104.60 | $101.70 | $104.52 | $102.76 | 149,501 |
| 2022-01-31 | $100.21 | $102.65 | $98.70 | $102.55 | $100.82 | 201,000 |
| 2022-01-28 | $99.49 | $101.46 | $98.10 | $101.45 | $99.74 | 219,085 |
| 2022-01-27 | $101.85 | $103.52 | $98.20 | $98.77 | $97.11 | 213,324 |
| 2022-01-26 | $102.09 | $104.16 | $100.04 | $101.33 | $99.62 | 257,922 |
| 2022-01-25 | $101.50 | $103.90 | $99.54 | $101.98 | $100.26 | 243,474 |
| 2022-01-24 | $98.36 | $102.97 | $97.75 | $102.36 | $100.64 | 301,968 |
| 2022-01-21 | $101.32 | $103.26 | $100.62 | $100.78 | $99.08 | 303,071 |
| 2022-01-20 | $106.36 | $107.07 | $101.55 | $101.85 | $100.14 | 316,988 |
| 2022-01-19 | $112.53 | $112.78 | $107.40 | $107.51 | $105.70 | 261,570 |
| 2022-01-18 | $116.73 | $120.20 | $115.43 | $115.70 | $113.75 | 237,471 |
| 2022-01-14 | $112.62 | $116.62 | $111.11 | $116.31 | $114.35 | 247,663 |
| 2022-01-13 | $112.93 | $114.80 | $112.19 | $113.70 | $111.79 | 135,082 |
| 2022-01-12 | $112.15 | $113.60 | $111.26 | $112.76 | $110.86 | 138,496 |
| 2022-01-11 | $111.40 | $112.28 | $109.89 | $112.15 | $110.26 | 143,721 |
| 2022-01-10 | $111.89 | $112.31 | $109.79 | $111.44 | $109.56 | 144,489 |
| 2022-01-07 | $112.30 | $112.39 | $110.40 | $111.48 | $109.60 | 229,933 |
| 2022-01-06 | $109.38 | $112.42 | $108.88 | $111.49 | $109.61 | 302,631 |
| 2022-01-05 | $109.78 | $110.50 | $107.65 | $108.02 | $106.20 | 224,924 |
| 2022-01-04 | $107.18 | $110.42 | $107.09 | $109.08 | $107.24 | 178,702 |
| 2022-01-03 | $106.30 | $107.74 | $105.34 | $106.17 | $104.38 | 219,927 |
| 2021-12-31 | $104.50 | $106.06 | $103.72 | $105.49 | $103.71 | 220,230 |
| 2021-12-30 | $105.42 | $106.22 | $104.52 | $104.68 | $102.92 | 104,274 |
| 2021-12-29 | $105.58 | $105.90 | $104.89 | $105.61 | $103.83 | 67,882 |
| 2021-12-28 | $105.21 | $106.14 | $105.07 | $105.42 | $103.64 | 98,918 |
| 2021-12-27 | $103.98 | $105.02 | $103.02 | $105.00 | $103.23 | 56,650 |
| 2021-12-23 | $103.71 | $104.44 | $103.68 | $103.76 | $102.01 | 84,252 |
| 2021-12-22 | $102.76 | $103.58 | $101.98 | $102.99 | $101.26 | 76,938 |
| 2021-12-21 | $101.18 | $103.19 | $100.75 | $103.19 | $101.45 | 199,253 |
| 2021-12-20 | $101.59 | $101.59 | $97.77 | $99.94 | $98.26 | 146,566 |
| 2021-12-17 | $105.85 | $105.85 | $101.57 | $102.90 | $101.17 | 355,297 |
| 2021-12-16 | $108.00 | $108.67 | $103.60 | $106.35 | $104.56 | 185,320 |
| 2021-12-15 | $105.77 | $107.90 | $104.43 | $106.92 | $105.12 | 194,450 |
| 2021-12-14 | $103.51 | $105.84 | $103.35 | $104.99 | $103.22 | 208,016 |
| 2021-12-13 | $105.42 | $105.42 | $103.31 | $103.36 | $101.62 | 209,841 |
| 2021-12-10 | $105.84 | $107.11 | $103.71 | $105.92 | $104.14 | 188,188 |
| 2021-12-09 | $106.09 | $106.53 | $105.21 | $105.28 | $103.51 | 121,325 |
| 2021-12-08 | $106.54 | $107.29 | $105.86 | $106.37 | $104.58 | 138,768 |
| 2021-12-07 | $106.70 | $107.86 | $105.60 | $106.21 | $104.42 | 249,813 |
| 2021-12-06 | $105.62 | $107.10 | $104.74 | $105.73 | $103.95 | 132,982 |
| 2021-12-03 | $105.39 | $105.96 | $103.23 | $103.85 | $102.10 | 159,605 |
| 2021-12-02 | $102.74 | $106.44 | $102.74 | $105.64 | $103.86 | 179,034 |
| 2021-12-01 | $105.55 | $105.73 | $102.40 | $102.40 | $100.68 | 174,455 |
| 2021-11-30 | $103.04 | $104.71 | $102.23 | $103.21 | $101.47 | 224,426 |
| 2021-11-29 | $106.80 | $106.80 | $103.91 | $104.32 | $102.56 | 105,892 |
| 2021-11-26 | $104.73 | $105.92 | $102.19 | $105.38 | $103.61 | 169,406 |
| 2021-11-24 | $107.37 | $108.00 | $105.89 | $106.94 | $105.14 | 123,840 |
| 2021-11-23 | $107.16 | $108.01 | $106.95 | $107.71 | $105.90 | 100,514 |
| 2021-11-22 | $107.40 | $108.85 | $106.55 | $106.67 | $104.87 | 122,409 |
| 2021-11-19 | $106.15 | $106.99 | $105.00 | $105.99 | $104.21 | 62,203 |
| 2021-11-18 | $107.33 | $107.99 | $106.41 | $107.36 | $105.55 | 147,535 |
| 2021-11-17 | $107.02 | $107.39 | $105.61 | $107.37 | $105.56 | 77,835 |
| 2021-11-16 | $107.73 | $108.01 | $106.55 | $107.51 | $105.70 | 94,860 |
| 2021-11-15 | $108.35 | $108.38 | $107.06 | $107.75 | $105.94 | 88,067 |
| 2021-11-12 | $108.86 | $108.86 | $106.77 | $107.49 | $105.68 | 62,249 |
| 2021-11-11 | $109.49 | $110.24 | $108.44 | $108.85 | $106.49 | 103,001 |
| 2021-11-10 | $109.74 | $110.59 | $109.33 | $109.39 | $107.02 | 130,247 |
| 2021-11-09 | $109.05 | $109.92 | $108.14 | $109.56 | $107.19 | 110,283 |
| 2021-11-08 | $109.35 | $110.75 | $108.89 | $109.35 | $106.98 | 118,592 |
| 2021-11-05 | $108.97 | $109.75 | $106.84 | $109.31 | $106.94 | 152,875 |
| 2021-11-04 | $108.22 | $108.22 | $106.45 | $107.65 | $105.32 | 231,286 |
| 2021-11-03 | $105.44 | $109.44 | $105.34 | $108.38 | $106.03 | 212,613 |
| 2021-11-02 | $105.96 | $106.96 | $105.35 | $105.84 | $103.55 | 220,562 |
| 2021-11-01 | $102.26 | $105.84 | $101.48 | $105.67 | $103.38 | 159,805 |
| 2021-10-29 | $101.24 | $101.94 | $100.54 | $101.17 | $98.98 | 92,093 |
| 2021-10-28 | $99.92 | $101.59 | $99.92 | $101.57 | $99.37 | 92,440 |
| 2021-10-27 | $100.97 | $100.97 | $99.05 | $99.09 | $96.94 | 126,798 |
| 2021-10-26 | $101.78 | $102.61 | $100.44 | $101.32 | $99.13 | 117,057 |
| 2021-10-25 | $102.00 | $103.25 | $101.44 | $102.92 | $100.69 | 134,313 |
| 2021-10-22 | $99.74 | $101.87 | $99.74 | $101.81 | $99.60 | 150,413 |
| 2021-10-21 | $100.99 | $101.95 | $99.28 | $99.97 | $97.80 | 130,626 |
| 2021-10-20 | $95.69 | $99.65 | $93.19 | $99.64 | $97.48 | 201,112 |
| 2021-10-19 | $95.09 | $95.09 | $91.78 | $94.87 | $92.81 | 135,027 |
| 2021-10-18 | $94.31 | $95.57 | $92.13 | $94.23 | $92.19 | 96,288 |
| 2021-10-15 | $94.88 | $95.62 | $94.37 | $94.67 | $92.62 | 106,213 |
| 2021-10-14 | $94.04 | $94.13 | $92.46 | $94.00 | $91.96 | 87,920 |
| 2021-10-13 | $92.45 | $93.36 | $90.74 | $93.23 | $91.21 | 132,760 |
| 2021-10-12 | $92.03 | $92.78 | $91.29 | $92.73 | $90.72 | 74,064 |
| 2021-10-11 | $94.00 | $94.47 | $90.84 | $92.31 | $90.31 | 60,134 |
| 2021-10-08 | $92.97 | $93.83 | $92.97 | $93.31 | $91.29 | 70,171 |
| 2021-10-07 | $93.12 | $93.22 | $92.44 | $93.11 | $91.09 | 88,369 |
| 2021-10-06 | $91.86 | $92.14 | $90.05 | $92.14 | $90.14 | 84,998 |
| 2021-10-05 | $92.68 | $93.10 | $91.30 | $92.35 | $90.35 | 109,275 |
| 2021-10-04 | $91.19 | $92.44 | $90.33 | $92.12 | $90.12 | 108,135 |
| 2021-10-01 | $89.58 | $91.39 | $89.45 | $90.89 | $88.92 | 136,997 |
| 2021-09-30 | $91.99 | $92.00 | $89.38 | $89.55 | $87.61 | 152,503 |
| 2021-09-29 | $90.63 | $91.84 | $89.28 | $91.59 | $89.61 | 99,502 |
| 2021-09-28 | $92.44 | $92.54 | $89.94 | $90.29 | $88.33 | 129,721 |
| 2021-09-27 | $89.73 | $92.97 | $89.15 | $91.93 | $89.94 | 150,529 |
| 2021-09-24 | $87.97 | $89.72 | $87.97 | $88.70 | $86.78 | 150,246 |
| 2021-09-23 | $84.70 | $88.63 | $84.70 | $87.99 | $86.08 | 98,894 |
| 2021-09-22 | $84.10 | $85.74 | $84.10 | $84.93 | $83.09 | 100,382 |
| 2021-09-21 | $84.03 | $84.98 | $83.17 | $83.59 | $81.78 | 143,363 |
| 2021-09-20 | $82.94 | $84.35 | $81.81 | $84.18 | $82.36 | 319,387 |
| 2021-09-17 | $84.12 | $85.16 | $82.92 | $85.14 | $83.30 | 1,047,435 |
| 2021-09-16 | $85.53 | $85.55 | $83.39 | $83.84 | $82.02 | 168,924 |
| 2021-09-15 | $83.62 | $85.43 | $83.36 | $84.94 | $83.10 | 181,433 |
| 2021-09-14 | $85.10 | $85.43 | $83.31 | $83.46 | $81.65 | 221,198 |
| 2021-09-13 | $84.10 | $85.45 | $82.67 | $85.27 | $83.42 | 252,433 |
| 2021-09-10 | $84.31 | $85.52 | $82.85 | $82.85 | $81.06 | 151,086 |
| 2021-09-09 | $83.69 | $84.95 | $83.69 | $83.95 | $82.13 | 183,346 |
| 2021-09-08 | $84.81 | $85.70 | $83.69 | $83.99 | $82.17 | 104,495 |
| 2021-09-07 | $86.85 | $87.51 | $85.16 | $85.16 | $83.32 | 103,244 |
| 2021-09-03 | $86.57 | $86.91 | $85.45 | $86.35 | $84.48 | 120,859 |
| 2021-09-02 | $87.74 | $87.74 | $86.17 | $86.33 | $84.46 | 108,742 |
| 2021-09-01 | $88.21 | $88.21 | $85.98 | $86.98 | $85.10 | 129,577 |
| 2021-08-31 | $87.20 | $88.13 | $86.64 | $88.05 | $86.14 | 182,883 |
| 2021-08-30 | $88.80 | $89.28 | $86.85 | $87.05 | $85.16 | 83,382 |
| 2021-08-27 | $87.00 | $88.85 | $86.17 | $88.74 | $86.82 | 89,884 |
| 2021-08-26 | $88.70 | $88.81 | $86.84 | $86.93 | $85.05 | 80,186 |
| 2021-08-25 | $88.20 | $89.68 | $87.24 | $88.59 | $86.67 | 80,412 |
| 2021-08-24 | $87.25 | $88.14 | $86.53 | $87.97 | $86.06 | 83,816 |
| 2021-08-23 | $87.49 | $87.87 | $86.91 | $87.29 | $85.40 | 121,265 |
| 2021-08-20 | $84.86 | $87.05 | $84.41 | $86.96 | $85.08 | 128,898 |
| 2021-08-19 | $85.14 | $86.26 | $84.16 | $84.71 | $82.88 | 165,129 |
| 2021-08-18 | $86.43 | $87.48 | $85.85 | $86.05 | $84.19 | 149,278 |
| 2021-08-17 | $86.36 | $87.35 | $85.59 | $86.54 | $84.67 | 130,271 |
| 2021-08-16 | $86.84 | $88.00 | $86.13 | $87.23 | $85.34 | 187,808 |
| 2021-08-13 | $88.79 | $88.97 | $87.36 | $87.93 | $86.03 | 76,777 |
| 2021-08-12 | $89.86 | $89.86 | $88.35 | $89.20 | $86.75 | 71,748 |
| 2021-08-11 | $88.56 | $89.84 | $86.07 | $89.79 | $87.33 | 111,940 |
| 2021-08-10 | $88.03 | $88.90 | $87.51 | $88.46 | $86.04 | 98,198 |
| 2021-08-09 | $88.60 | $89.34 | $87.62 | $87.90 | $85.49 | 125,489 |
| 2021-08-06 | $87.00 | $89.43 | $86.54 | $89.13 | $86.69 | 124,213 |
| 2021-08-05 | $85.51 | $86.83 | $85.46 | $86.38 | $84.01 | 120,707 |
| 2021-08-04 | $84.49 | $85.98 | $84.09 | $85.24 | $82.90 | 77,356 |
| 2021-08-03 | $84.28 | $86.13 | $82.70 | $85.76 | $83.41 | 140,526 |
| 2021-08-02 | $84.49 | $86.55 | $83.83 | $84.01 | $81.71 | 275,058 |
| 2021-07-30 | $84.17 | $85.43 | $83.18 | $84.01 | $81.71 | 198,232 |
| 2021-07-29 | $84.55 | $85.51 | $83.08 | $84.64 | $82.32 | 136,083 |
| 2021-07-28 | $82.83 | $84.16 | $81.24 | $83.49 | $81.20 | 139,338 |
| 2021-07-27 | $81.62 | $82.27 | $81.00 | $82.14 | $79.89 | 137,154 |
| 2021-07-26 | $81.82 | $83.26 | $81.82 | $82.56 | $80.30 | 113,220 |
| 2021-07-23 | $82.32 | $82.86 | $80.95 | $81.87 | $79.63 | 115,013 |
| 2021-07-22 | $83.28 | $83.39 | $80.94 | $81.14 | $78.92 | 96,233 |
| 2021-07-21 | $81.35 | $84.04 | $80.92 | $83.27 | $80.99 | 169,193 |
| 2021-07-20 | $77.99 | $82.31 | $77.99 | $81.35 | $79.12 | 306,670 |
| 2021-07-19 | $79.39 | $80.22 | $77.65 | $78.32 | $76.17 | 181,728 |
| 2021-07-16 | $84.43 | $84.43 | $81.12 | $81.24 | $79.01 | 135,148 |
| 2021-07-15 | $82.39 | $84.66 | $81.98 | $83.87 | $81.57 | 119,968 |
| 2021-07-14 | $83.70 | $85.07 | $82.25 | $83.22 | $80.94 | 107,759 |
| 2021-07-13 | $85.19 | $85.19 | $83.00 | $83.47 | $81.18 | 74,796 |
| 2021-07-12 | $84.36 | $85.61 | $82.88 | $85.42 | $83.08 | 96,413 |
| 2021-07-09 | $83.41 | $85.64 | $82.45 | $85.44 | $83.10 | 159,502 |
| 2021-07-08 | $81.74 | $82.40 | $80.37 | $81.46 | $79.23 | 145,518 |
| 2021-07-07 | $83.11 | $84.45 | $82.51 | $83.02 | $80.74 | 141,682 |
| 2021-07-06 | $85.39 | $85.52 | $83.05 | $83.82 | $81.52 | 145,155 |
| 2021-07-02 | $87.16 | $88.05 | $85.65 | $85.94 | $83.58 | 124,190 |
| 2021-07-01 | $87.41 | $87.66 | $86.42 | $87.29 | $84.90 | 135,885 |
| 2021-06-30 | $86.96 | $87.55 | $86.36 | $86.60 | $84.23 | 135,142 |
| 2021-06-29 | $88.58 | $89.02 | $86.68 | $87.14 | $84.75 | 90,821 |
| 2021-06-28 | $90.09 | $90.09 | $87.19 | $87.79 | $85.38 | 111,194 |
| 2021-06-25 | $89.64 | $91.50 | $89.42 | $90.69 | $88.20 | 286,856 |
| 2021-06-24 | $87.73 | $89.42 | $86.73 | $89.26 | $86.81 | 162,041 |
| 2021-06-23 | $87.79 | $88.00 | $86.72 | $87.08 | $84.69 | 82,735 |
| 2021-06-22 | $87.52 | $87.79 | $86.20 | $87.29 | $84.90 | 140,295 |
| 2021-06-21 | $84.68 | $87.45 | $84.01 | $87.29 | $84.90 | 179,604 |
| 2021-06-18 | $85.48 | $85.88 | $83.59 | $83.68 | $81.39 | 454,091 |
| 2021-06-17 | $91.39 | $91.39 | $86.54 | $86.58 | $84.21 | 166,367 |
| 2021-06-16 | $89.40 | $91.16 | $88.35 | $90.79 | $88.30 | 110,427 |
| 2021-06-15 | $88.40 | $90.28 | $87.92 | $89.93 | $87.46 | 228,538 |
| 2021-06-14 | $89.25 | $89.73 | $87.32 | $87.86 | $85.45 | 158,548 |
| 2021-06-11 | $89.25 | $89.87 | $88.81 | $89.01 | $86.57 | 136,331 |
| 2021-06-10 | $91.14 | $91.50 | $88.63 | $88.68 | $86.25 | 83,943 |
| 2021-06-09 | $90.93 | $91.00 | $90.09 | $90.26 | $87.79 | 84,476 |
| 2021-06-08 | $90.66 | $92.04 | $89.96 | $91.57 | $89.06 | 99,059 |
| 2021-06-07 | $91.25 | $91.51 | $90.56 | $91.41 | $88.90 | 89,981 |
| 2021-06-04 | $91.13 | $91.13 | $88.95 | $90.75 | $88.26 | 105,283 |
| 2021-06-03 | $91.55 | $92.11 | $90.01 | $91.38 | $88.87 | 99,378 |
| 2021-06-02 | $92.94 | $93.00 | $91.07 | $91.28 | $88.78 | 79,717 |
| 2021-06-01 | $91.78 | $92.55 | $90.52 | $92.45 | $89.92 | 129,218 |
| 2021-05-28 | $91.46 | $91.46 | $89.98 | $91.04 | $88.54 | 98,586 |
| 2021-05-27 | $90.84 | $92.23 | $89.79 | $91.41 | $88.90 | 151,898 |
| 2021-05-26 | $87.97 | $89.82 | $87.40 | $89.68 | $87.22 | 170,666 |
| 2021-05-25 | $90.22 | $90.83 | $87.39 | $87.65 | $85.25 | 233,694 |
| 2021-05-24 | $91.57 | $91.57 | $89.14 | $90.09 | $87.62 | 146,216 |
| 2021-05-21 | $90.43 | $91.79 | $88.50 | $91.31 | $88.81 | 137,690 |
| 2021-05-20 | $89.57 | $90.41 | $88.51 | $89.99 | $87.52 | 130,654 |
| 2021-05-19 | $88.99 | $89.92 | $87.58 | $89.86 | $87.40 | 171,751 |
| 2021-05-18 | $90.25 | $91.57 | $89.75 | $89.77 | $87.31 | 133,338 |
| 2021-05-17 | $90.66 | $91.72 | $89.68 | $91.09 | $88.59 | 72,638 |
| 2021-05-14 | $89.94 | $91.40 | $89.51 | $91.21 | $88.71 | 72,450 |
| 2021-05-13 | $86.57 | $90.70 | $86.57 | $90.12 | $87.15 | 147,075 |
| 2021-05-12 | $90.47 | $90.78 | $86.59 | $86.89 | $84.03 | 117,057 |
| 2021-05-11 | $89.62 | $91.73 | $88.17 | $89.49 | $86.54 | 152,394 |
| 2021-05-10 | $91.40 | $92.90 | $90.66 | $90.88 | $87.89 | 143,032 |
| 2021-05-07 | $89.56 | $91.05 | $89.33 | $90.97 | $87.97 | 109,568 |
| 2021-05-06 | $90.48 | $90.95 | $88.84 | $90.69 | $87.70 | 140,118 |
| 2021-05-05 | $89.83 | $90.50 | $88.84 | $89.92 | $86.96 | 105,913 |
| 2021-05-04 | $87.88 | $89.79 | $86.74 | $89.76 | $86.80 | 195,780 |
| 2021-05-03 | $88.83 | $89.19 | $87.31 | $88.41 | $85.50 | 257,811 |
| 2021-04-30 | $89.35 | $90.21 | $87.90 | $87.94 | $85.04 | 194,208 |
| 2021-04-29 | $89.37 | $90.89 | $88.48 | $89.70 | $86.75 | 142,948 |
| 2021-04-28 | $88.78 | $89.15 | $87.82 | $88.47 | $85.56 | 156,483 |
| 2021-04-27 | $87.48 | $88.28 | $87.00 | $88.00 | $85.10 | 178,162 |
| 2021-04-26 | $89.46 | $90.75 | $87.96 | $87.97 | $85.07 | 200,291 |
| 2021-04-23 | $85.65 | $89.69 | $85.01 | $89.22 | $86.28 | 232,542 |
| 2021-04-22 | $86.62 | $87.78 | $85.74 | $85.91 | $83.08 | 192,488 |
| 2021-04-21 | $87.57 | $87.57 | $85.34 | $87.31 | $84.44 | 452,583 |
| 2021-04-20 | $90.35 | $90.35 | $87.44 | $88.19 | $85.29 | 233,857 |
| 2021-04-19 | $91.24 | $92.29 | $90.56 | $91.09 | $88.09 | 232,255 |
| 2021-04-16 | $89.73 | $91.70 | $89.73 | $91.38 | $88.37 | 165,559 |
| 2021-04-15 | $89.99 | $89.99 | $87.97 | $89.39 | $86.45 | 110,499 |
| 2021-04-14 | $88.31 | $90.48 | $88.31 | $90.15 | $87.18 | 137,846 |
| 2021-04-13 | $89.50 | $91.02 | $88.03 | $88.31 | $85.40 | 118,267 |
| 2021-04-12 | $90.34 | $90.93 | $90.00 | $90.39 | $87.41 | 101,118 |
| 2021-04-09 | $89.65 | $89.97 | $88.84 | $89.59 | $86.64 | 114,760 |
| 2021-04-08 | $89.36 | $90.52 | $87.65 | $88.87 | $85.94 | 211,005 |
| 2021-04-07 | $89.72 | $90.52 | $89.30 | $89.51 | $86.56 | 136,930 |
| 2021-04-06 | $90.16 | $90.74 | $89.12 | $89.75 | $86.79 | 226,435 |
| 2021-04-05 | $90.95 | $91.07 | $89.19 | $89.95 | $86.99 | 160,199 |
| 2021-04-01 | $89.10 | $89.68 | $88.23 | $89.60 | $86.65 | 163,267 |
| 2021-03-31 | $90.41 | $90.86 | $89.19 | $89.32 | $86.38 | 235,004 |
| 2021-03-30 | $90.15 | $91.74 | $90.06 | $90.88 | $87.89 | 238,630 |
| 2021-03-29 | $91.38 | $91.74 | $88.42 | $89.28 | $86.34 | 267,626 |
| 2021-03-26 | $92.47 | $93.18 | $91.40 | $92.84 | $89.78 | 183,177 |
| 2021-03-25 | $88.95 | $91.70 | $86.71 | $91.45 | $88.44 | 186,408 |
| 2021-03-24 | $89.68 | $91.60 | $88.71 | $89.09 | $86.16 | 237,704 |
| 2021-03-23 | $91.97 | $92.07 | $88.33 | $88.91 | $85.98 | 307,749 |
| 2021-03-22 | $95.62 | $95.62 | $92.72 | $93.00 | $89.94 | 271,101 |
| 2021-03-19 | $93.63 | $96.60 | $92.50 | $96.30 | $93.13 | 783,741 |
| 2021-03-18 | $95.69 | $98.95 | $94.79 | $95.27 | $92.13 | 230,254 |
| 2021-03-17 | $93.99 | $95.43 | $92.97 | $94.61 | $91.49 | 181,685 |
| 2021-03-16 | $95.32 | $95.45 | $92.30 | $93.04 | $89.98 | 152,655 |
| 2021-03-15 | $98.00 | $98.00 | $95.15 | $95.80 | $92.65 | 274,137 |
| 2021-03-12 | $96.31 | $97.89 | $96.25 | $97.79 | $94.57 | 173,238 |
| 2021-03-11 | $93.76 | $95.74 | $93.45 | $95.32 | $92.18 | 178,545 |
| 2021-03-10 | $93.29 | $94.74 | $92.75 | $94.26 | $91.16 | 306,965 |
| 2021-03-09 | $93.87 | $93.87 | $90.85 | $93.00 | $89.94 | 280,162 |
| 2021-03-08 | $94.66 | $96.20 | $93.58 | $94.92 | $91.79 | 244,443 |
| 2021-03-05 | $92.40 | $94.49 | $91.28 | $93.67 | $90.59 | 276,983 |
| 2021-03-04 | $92.00 | $93.79 | $90.59 | $91.21 | $88.21 | 346,308 |
| 2021-03-03 | $89.59 | $92.57 | $89.15 | $92.00 | $88.97 | 247,142 |
| 2021-03-02 | $89.57 | $89.93 | $88.31 | $88.97 | $86.04 | 247,600 |
| 2021-03-01 | $88.08 | $89.85 | $87.56 | $89.73 | $86.78 | 200,935 |
| 2021-02-26 | $87.54 | $89.30 | $85.17 | $86.06 | $83.23 | 228,857 |
| 2021-02-25 | $91.10 | $91.13 | $87.89 | $88.39 | $85.48 | 152,444 |
| 2021-02-24 | $88.90 | $90.33 | $88.65 | $90.07 | $87.10 | 173,228 |
| 2021-02-23 | $86.98 | $88.53 | $86.61 | $88.25 | $85.34 | 214,195 |
| 2021-02-22 | $84.58 | $87.30 | $83.65 | $86.72 | $83.86 | 161,999 |
| 2021-02-19 | $82.78 | $84.88 | $82.23 | $84.82 | $82.03 | 122,796 |
| 2021-02-18 | $82.22 | $83.39 | $81.56 | $82.20 | $79.49 | 145,252 |
| 2021-02-17 | $83.46 | $84.29 | $82.73 | $83.12 | $80.38 | 83,383 |
| 2021-02-16 | $83.25 | $84.22 | $83.10 | $84.08 | $81.31 | 194,693 |
| 2021-02-12 | $82.08 | $83.41 | $80.11 | $82.62 | $79.90 | 101,897 |
| 2021-02-11 | $83.22 | $84.40 | $81.62 | $82.63 | $79.91 | 122,952 |
| 2021-02-10 | $84.09 | $84.93 | $83.00 | $83.70 | $80.44 | 108,060 |
| 2021-02-09 | $81.61 | $83.66 | $81.20 | $83.59 | $80.33 | 150,482 |
| 2021-02-08 | $81.48 | $81.81 | $80.80 | $81.81 | $78.62 | 146,160 |
| 2021-02-05 | $81.73 | $81.73 | $80.14 | $80.90 | $77.75 | 161,494 |
| 2021-02-04 | $78.26 | $80.95 | $77.95 | $80.90 | $77.75 | 236,356 |
| 2021-02-03 | $76.34 | $77.61 | $75.19 | $77.60 | $74.58 | 196,504 |
| 2021-02-02 | $76.42 | $77.32 | $75.70 | $76.71 | $73.72 | 142,876 |
| 2021-02-01 | $74.12 | $76.16 | $72.81 | $75.79 | $72.84 | 286,695 |
| 2021-01-29 | $75.83 | $78.10 | $73.67 | $73.86 | $70.98 | 402,240 |
| 2021-01-28 | $77.23 | $78.62 | $75.60 | $76.38 | $73.40 | 346,333 |
| 2021-01-27 | $76.52 | $77.18 | $75.35 | $75.98 | $73.02 | 194,088 |
| 2021-01-26 | $79.39 | $79.39 | $77.45 | $77.71 | $74.68 | 145,814 |
| 2021-01-25 | $78.12 | $78.84 | $77.15 | $78.69 | $75.62 | 191,894 |
| 2021-01-22 | $77.77 | $79.31 | $77.16 | $79.12 | $76.04 | 238,162 |
| 2021-01-21 | $79.96 | $80.80 | $77.50 | $78.24 | $75.19 | 241,992 |
| 2021-01-20 | $80.74 | $81.69 | $79.19 | $79.61 | $76.51 | 486,026 |
| 2021-01-19 | $79.35 | $80.62 | $78.99 | $80.43 | $77.30 | 232,344 |
| 2021-01-15 | $79.18 | $79.83 | $78.06 | $79.25 | $76.16 | 198,086 |
| 2021-01-14 | $78.23 | $80.72 | $77.20 | $80.54 | $77.40 | 567,173 |
| 2021-01-13 | $77.02 | $77.60 | $75.25 | $76.95 | $73.95 | 370,513 |
| 2021-01-12 | $77.94 | $78.97 | $77.48 | $77.69 | $74.66 | 362,247 |
| 2021-01-11 | $75.23 | $77.55 | $74.25 | $77.35 | $74.34 | 272,857 |
| 2021-01-08 | $77.39 | $77.44 | $75.39 | $75.87 | $72.91 | 334,748 |
| 2021-01-07 | $76.50 | $78.05 | $75.88 | $77.50 | $74.48 | 378,929 |
| 2021-01-06 | $72.85 | $77.16 | $72.53 | $76.24 | $73.27 | 382,859 |
| 2021-01-05 | $69.50 | $71.52 | $69.38 | $70.61 | $67.86 | 210,099 |
| 2021-01-04 | $70.22 | $70.22 | $67.99 | $69.41 | $66.70 | 209,897 |
| 2020-12-31 | $69.16 | $69.55 | $68.12 | $68.48 | $65.81 | 182,968 |
| 2020-12-30 | $68.66 | $69.96 | $67.79 | $69.00 | $66.31 | 138,334 |
| 2020-12-29 | $69.53 | $70.03 | $68.32 | $68.64 | $65.96 | 176,014 |
| 2020-12-28 | $69.15 | $70.34 | $68.74 | $69.43 | $66.72 | 190,489 |
| 2020-12-24 | $69.48 | $69.96 | $68.41 | $68.69 | $66.01 | 73,105 |
| 2020-12-23 | $67.65 | $69.79 | $67.38 | $69.45 | $66.74 | 253,050 |
| 2020-12-22 | $68.56 | $68.76 | $67.25 | $67.26 | $64.64 | 174,555 |
| 2020-12-21 | $68.45 | $69.86 | $66.90 | $68.00 | $65.35 | 276,439 |
| 2020-12-18 | $69.43 | $69.97 | $67.78 | $67.92 | $65.27 | 323,127 |
| 2020-12-17 | $70.42 | $70.80 | $69.37 | $69.57 | $66.86 | 169,088 |
| 2020-12-16 | $70.76 | $71.03 | $70.07 | $70.40 | $67.66 | 260,364 |
| 2020-12-15 | $71.58 | $71.58 | $69.60 | $70.67 | $67.92 | 221,293 |
| 2020-12-14 | $71.39 | $71.93 | $69.80 | $69.95 | $67.22 | 143,498 |
| 2020-12-11 | $69.33 | $71.00 | $69.33 | $70.37 | $67.63 | 311,810 |
| 2020-12-10 | $69.91 | $70.65 | $69.13 | $70.33 | $67.59 | 139,250 |
| 2020-12-09 | $71.01 | $71.72 | $70.33 | $70.76 | $68.00 | 143,708 |
| 2020-12-08 | $69.82 | $70.96 | $69.82 | $70.33 | $67.59 | 157,615 |
| 2020-12-07 | $70.51 | $70.81 | $69.47 | $70.52 | $67.77 | 150,332 |
| 2020-12-04 | $70.70 | $71.42 | $69.91 | $70.86 | $68.10 | 229,184 |
| 2020-12-03 | $69.99 | $70.33 | $69.30 | $69.73 | $67.01 | 129,557 |
| 2020-12-02 | $68.22 | $69.83 | $67.86 | $69.75 | $67.03 | 230,910 |
| 2020-12-01 | $68.82 | $69.98 | $68.39 | $68.60 | $65.93 | 187,775 |
| 2020-11-30 | $69.55 | $70.93 | $66.76 | $66.95 | $64.34 | 163,019 |
| 2020-11-27 | $70.71 | $70.93 | $69.53 | $70.02 | $67.29 | 88,471 |
| 2020-11-25 | $71.73 | $71.73 | $69.93 | $70.77 | $68.01 | 189,669 |
| 2020-11-24 | $71.16 | $73.07 | $70.93 | $72.80 | $69.96 | 374,919 |
| 2020-11-23 | $70.00 | $70.77 | $69.44 | $69.67 | $66.95 | 214,607 |
| 2020-11-20 | $69.43 | $69.69 | $68.52 | $69.10 | $66.41 | 153,940 |
| 2020-11-19 | $68.97 | $69.82 | $67.73 | $69.70 | $66.98 | 128,619 |
| 2020-11-18 | $70.58 | $71.61 | $69.37 | $69.47 | $66.76 | 147,598 |
| 2020-11-17 | $68.92 | $70.55 | $68.32 | $70.23 | $67.49 | 216,768 |
| 2020-11-16 | $70.44 | $71.49 | $69.32 | $70.66 | $67.91 | 223,362 |
| 2020-11-13 | $67.17 | $68.01 | $66.80 | $67.62 | $64.98 | 317,876 |
| 2020-11-12 | $65.63 | $67.23 | $65.33 | $66.52 | $63.44 | 185,458 |
| 2020-11-11 | $69.27 | $69.27 | $65.97 | $67.26 | $64.15 | 265,302 |
| 2020-11-10 | $69.54 | $70.01 | $68.55 | $69.08 | $65.88 | 312,853 |
| 2020-11-09 | $65.35 | $70.55 | $63.83 | $68.41 | $65.24 | 472,360 |
| 2020-11-06 | $61.91 | $61.91 | $60.08 | $60.08 | $57.30 | 171,633 |
| 2020-11-05 | $57.68 | $61.71 | $56.55 | $61.31 | $58.47 | 330,752 |
| 2020-11-04 | $60.88 | $61.08 | $57.48 | $57.60 | $54.93 | 215,479 |
| 2020-11-03 | $61.02 | $62.22 | $60.63 | $61.75 | $58.89 | 236,506 |
| 2020-11-02 | $59.61 | $60.71 | $58.53 | $59.74 | $56.97 | 258,883 |
| 2020-10-30 | $58.56 | $59.24 | $58.13 | $58.74 | $56.02 | 323,621 |
| 2020-10-29 | $56.70 | $58.80 | $56.05 | $58.62 | $55.91 | 337,933 |
| 2020-10-28 | $56.71 | $58.19 | $55.83 | $57.06 | $54.42 | 289,137 |
| 2020-10-27 | $60.19 | $60.54 | $58.19 | $58.19 | $55.50 | 271,492 |
| 2020-10-26 | $62.28 | $62.28 | $59.32 | $60.29 | $57.50 | 238,995 |
| 2020-10-23 | $61.58 | $62.82 | $61.06 | $62.59 | $59.69 | 480,855 |
| 2020-10-22 | $59.19 | $60.99 | $57.08 | $60.70 | $57.89 | 303,472 |
| 2020-10-21 | $59.72 | $59.88 | $57.86 | $57.98 | $55.30 | 321,751 |
| 2020-10-20 | $55.67 | $57.08 | $55.51 | $56.77 | $54.14 | 375,574 |
| 2020-10-19 | $56.35 | $56.94 | $55.12 | $55.28 | $52.72 | 232,982 |
| 2020-10-16 | $56.28 | $56.39 | $55.25 | $56.06 | $53.46 | 109,909 |
| 2020-10-15 | $53.95 | $56.21 | $53.95 | $56.11 | $53.51 | 207,450 |
| 2020-10-14 | $55.93 | $56.52 | $54.96 | $55.03 | $52.48 | 195,552 |
| 2020-10-13 | $57.62 | $57.82 | $55.77 | $55.85 | $53.26 | 132,554 |
| 2020-10-12 | $57.30 | $58.04 | $55.81 | $57.70 | $55.03 | 173,166 |
| 2020-10-09 | $58.31 | $58.31 | $56.66 | $57.38 | $54.72 | 132,963 |
| 2020-10-08 | $58.08 | $58.37 | $57.18 | $57.90 | $55.22 | 145,453 |
| 2020-10-07 | $56.86 | $58.55 | $56.78 | $57.23 | $54.58 | 151,568 |
| 2020-10-06 | $56.38 | $58.36 | $56.04 | $56.29 | $53.68 | 177,259 |
| 2020-10-05 | $54.57 | $56.27 | $54.28 | $55.57 | $53.00 | 187,817 |
| 2020-10-02 | $50.48 | $54.74 | $50.48 | $53.96 | $51.46 | 225,312 |
| 2020-10-01 | $51.33 | $52.36 | $50.74 | $51.64 | $49.25 | 137,143 |
| 2020-09-30 | $51.50 | $52.62 | $50.93 | $51.51 | $49.12 | 262,969 |
| 2020-09-29 | $51.37 | $51.37 | $49.81 | $50.97 | $48.61 | 152,375 |
| 2020-09-28 | $50.99 | $52.39 | $50.99 | $51.60 | $49.21 | 172,825 |
| 2020-09-25 | $49.33 | $50.10 | $49.28 | $50.05 | $47.73 | 77,489 |
| 2020-09-24 | $49.16 | $50.73 | $48.41 | $49.83 | $47.52 | 167,042 |
| 2020-09-23 | $50.52 | $51.86 | $48.92 | $48.95 | $46.68 | 143,838 |
| 2020-09-22 | $50.79 | $51.86 | $49.60 | $50.01 | $47.69 | 147,447 |
| 2020-09-21 | $51.56 | $52.72 | $50.12 | $50.64 | $48.29 | 191,283 |
| 2020-09-18 | $54.13 | $54.25 | $52.67 | $52.93 | $50.48 | 461,970 |
| 2020-09-17 | $52.99 | $54.54 | $52.95 | $54.33 | $51.81 | 219,553 |
| 2020-09-16 | $53.30 | $54.86 | $52.77 | $54.05 | $51.55 | 154,503 |
| 2020-09-15 | $55.15 | $55.15 | $53.24 | $53.31 | $50.84 | 135,986 |
| 2020-09-14 | $53.99 | $55.17 | $53.63 | $54.90 | $52.36 | 231,181 |
| 2020-09-11 | $53.53 | $53.79 | $52.65 | $53.40 | $50.93 | 226,831 |
| 2020-09-10 | $55.07 | $55.17 | $53.25 | $53.28 | $50.81 | 145,385 |
| 2020-09-09 | $55.68 | $55.68 | $54.31 | $54.55 | $52.02 | 160,692 |
| 2020-09-08 | $57.34 | $57.34 | $55.17 | $55.29 | $52.73 | 229,413 |
| 2020-09-04 | $58.39 | $58.72 | $57.23 | $58.27 | $55.57 | 179,000 |
| 2020-09-03 | $56.95 | $59.24 | $56.54 | $56.96 | $54.32 | 205,850 |
| 2020-09-02 | $55.86 | $57.16 | $55.67 | $56.85 | $54.22 | 305,912 |
| 2020-09-01 | $55.85 | $56.59 | $55.51 | $56.20 | $53.60 | 139,434 |
| 2020-08-31 | $57.01 | $57.13 | $55.96 | $56.14 | $53.54 | 239,269 |
| 2020-08-28 | $57.83 | $58.10 | $56.91 | $57.30 | $54.65 | 167,400 |
| 2020-08-27 | $56.21 | $57.86 | $56.01 | $57.16 | $54.51 | 91,599 |
| 2020-08-26 | $57.89 | $57.89 | $56.32 | $56.32 | $53.71 | 109,134 |
| 2020-08-25 | $57.83 | $58.32 | $56.62 | $57.67 | $55.00 | 197,232 |
| 2020-08-24 | $55.57 | $57.58 | $54.90 | $57.34 | $54.68 | 241,468 |
| 2020-08-21 | $55.78 | $56.08 | $54.41 | $54.83 | $52.29 | 177,978 |
| 2020-08-20 | $56.57 | $57.07 | $55.87 | $56.07 | $53.47 | 251,254 |
| 2020-08-19 | $58.14 | $58.73 | $57.36 | $57.63 | $54.96 | 284,158 |
| 2020-08-18 | $58.34 | $59.97 | $57.88 | $58.07 | $55.38 | 278,193 |
| 2020-08-17 | $59.65 | $59.91 | $57.97 | $58.86 | $56.13 | 364,067 |
| 2020-08-14 | $59.91 | $60.42 | $58.79 | $59.91 | $57.14 | 948,091 |
| 2020-08-13 | $60.88 | $61.32 | $60.23 | $60.64 | $57.34 | 182,651 |
| 2020-08-12 | $63.39 | $63.39 | $59.78 | $60.93 | $57.62 | 182,447 |
| 2020-08-11 | $62.16 | $63.40 | $61.97 | $62.15 | $58.77 | 256,855 |
| 2020-08-10 | $59.87 | $61.69 | $59.69 | $61.00 | $57.68 | 199,583 |
| 2020-08-07 | $56.57 | $59.43 | $56.28 | $59.35 | $56.12 | 167,485 |
| 2020-08-06 | $56.54 | $57.75 | $56.41 | $57.11 | $54.01 | 129,278 |
| 2020-08-05 | $55.57 | $56.85 | $54.94 | $56.83 | $53.74 | 111,764 |
| 2020-08-04 | $54.82 | $55.31 | $54.47 | $54.87 | $51.89 | 145,160 |
| 2020-08-03 | $55.95 | $56.00 | $54.79 | $55.02 | $52.03 | 188,677 |
| 2020-07-31 | $56.65 | $56.65 | $54.64 | $55.70 | $52.67 | 240,609 |
| 2020-07-30 | $55.75 | $56.77 | $55.00 | $56.56 | $53.49 | 190,559 |
| 2020-07-29 | $54.97 | $57.37 | $54.43 | $57.37 | $54.25 | 273,002 |
| 2020-07-28 | $54.90 | $55.86 | $54.52 | $55.06 | $52.07 | 135,821 |
| 2020-07-27 | $55.86 | $56.05 | $54.83 | $55.30 | $52.29 | 143,954 |
| 2020-07-24 | $57.38 | $58.26 | $56.32 | $56.33 | $53.27 | 202,294 |
| 2020-07-23 | $56.87 | $58.28 | $55.91 | $57.27 | $54.16 | 459,354 |
| 2020-07-22 | $53.53 | $57.70 | $53.53 | $55.98 | $52.94 | 489,134 |
| 2020-07-21 | $51.66 | $55.23 | $51.31 | $55.14 | $52.14 | 231,067 |
| 2020-07-20 | $51.06 | $51.27 | $49.96 | $50.67 | $47.92 | 346,908 |
| 2020-07-17 | $53.95 | $54.38 | $51.46 | $51.88 | $49.06 | 188,764 |
| 2020-07-16 | $54.15 | $55.99 | $53.61 | $54.12 | $51.18 | 159,932 |
| 2020-07-15 | $53.02 | $54.88 | $53.02 | $54.60 | $51.63 | 178,791 |
| 2020-07-14 | $52.52 | $53.67 | $51.42 | $51.75 | $48.94 | 186,853 |
| 2020-07-13 | $52.32 | $54.03 | $50.98 | $52.93 | $50.05 | 189,345 |
| 2020-07-10 | $49.64 | $51.52 | $49.64 | $51.46 | $48.66 | 173,009 |
| 2020-07-09 | $51.04 | $51.52 | $49.74 | $49.82 | $47.11 | 284,384 |
| 2020-07-08 | $51.84 | $53.03 | $50.52 | $51.70 | $48.89 | 238,578 |
| 2020-07-07 | $53.25 | $53.25 | $51.82 | $51.98 | $49.15 | 249,307 |
| 2020-07-06 | $55.14 | $56.10 | $53.12 | $53.77 | $50.85 | 236,136 |
| 2020-07-02 | $55.51 | $56.85 | $53.45 | $53.60 | $50.69 | 309,314 |
| 2020-07-01 | $56.63 | $56.95 | $52.84 | $53.24 | $50.35 | 187,942 |
| 2020-06-30 | $54.40 | $56.84 | $54.40 | $56.44 | $53.37 | 201,848 |
| 2020-06-29 | $53.17 | $55.56 | $52.52 | $54.72 | $51.75 | 286,413 |
| 2020-06-26 | $55.86 | $55.86 | $52.31 | $52.47 | $49.62 | 314,669 |
| 2020-06-25 | $54.77 | $57.04 | $54.59 | $55.98 | $52.94 | 242,131 |
| 2020-06-24 | $58.48 | $58.59 | $54.95 | $55.23 | $52.23 | 253,674 |
| 2020-06-23 | $60.74 | $61.50 | $59.10 | $59.65 | $56.41 | 196,812 |
| 2020-06-22 | $59.37 | $61.05 | $59.09 | $59.71 | $56.46 | 259,158 |
| 2020-06-19 | $62.15 | $62.15 | $58.94 | $60.09 | $56.82 | 513,370 |
| 2020-06-18 | $58.70 | $61.79 | $58.55 | $60.92 | $57.61 | 165,746 |
| 2020-06-17 | $61.17 | $62.49 | $59.09 | $59.54 | $56.30 | 216,203 |
| 2020-06-16 | $62.07 | $62.32 | $59.34 | $61.16 | $57.84 | 226,383 |
| 2020-06-15 | $53.88 | $59.11 | $53.88 | $58.68 | $55.49 | 255,751 |
| 2020-06-12 | $58.54 | $58.54 | $55.51 | $56.92 | $53.83 | 227,321 |
| 2020-06-11 | $56.13 | $57.86 | $54.38 | $54.89 | $51.91 | 236,899 |
| 2020-06-10 | $65.60 | $65.60 | $60.52 | $60.68 | $57.38 | 287,800 |
| 2020-06-09 | $65.02 | $66.64 | $63.71 | $66.10 | $62.51 | 308,194 |
| 2020-06-08 | $65.63 | $67.62 | $64.59 | $67.46 | $63.79 | 271,878 |
| 2020-06-05 | $62.32 | $64.29 | $60.61 | $63.89 | $60.42 | 421,393 |
| 2020-06-04 | $55.66 | $57.88 | $54.72 | $57.49 | $54.36 | 214,723 |
| 2020-06-03 | $53.35 | $56.64 | $52.81 | $55.53 | $52.51 | 365,319 |
| 2020-06-02 | $53.50 | $53.73 | $51.03 | $51.38 | $48.59 | 452,025 |
| 2020-06-01 | $51.19 | $53.07 | $50.55 | $52.45 | $49.60 | 160,075 |
| 2020-05-29 | $51.34 | $52.47 | $50.09 | $50.94 | $48.17 | 543,970 |
| 2020-05-28 | $56.11 | $56.11 | $52.19 | $52.45 | $49.60 | 306,062 |
| 2020-05-27 | $54.99 | $56.70 | $53.25 | $55.43 | $52.42 | 529,815 |
| 2020-05-26 | $49.80 | $52.57 | $49.80 | $52.31 | $49.47 | 267,673 |
| 2020-05-22 | $48.67 | $49.93 | $47.28 | $47.43 | $44.85 | 155,638 |
| 2020-05-21 | $49.22 | $50.45 | $48.43 | $48.61 | $45.97 | 219,939 |
| 2020-05-20 | $47.04 | $49.62 | $47.04 | $49.35 | $46.67 | 272,045 |
| 2020-05-19 | $47.44 | $48.48 | $45.54 | $45.75 | $43.26 | 361,632 |
| 2020-05-18 | $44.27 | $47.63 | $44.27 | $47.26 | $44.69 | 247,390 |
| 2020-05-15 | $41.71 | $42.07 | $40.74 | $41.62 | $39.36 | 414,962 |
| 2020-05-14 | $40.09 | $42.21 | $37.80 | $41.90 | $39.62 | 702,471 |
| 2020-05-13 | $44.01 | $44.40 | $40.13 | $40.55 | $38.35 | 397,001 |
| 2020-05-12 | $47.82 | $47.82 | $44.44 | $44.45 | $42.03 | 333,529 |
| 2020-05-11 | $48.49 | $48.49 | $45.95 | $46.81 | $44.27 | 223,647 |
| 2020-05-08 | $48.17 | $49.52 | $48.17 | $49.27 | $46.59 | 139,633 |
| 2020-05-07 | $47.28 | $49.82 | $47.14 | $47.42 | $44.38 | 198,023 |
| 2020-05-06 | $48.72 | $48.72 | $46.20 | $46.42 | $43.45 | 157,871 |
| 2020-05-05 | $50.99 | $51.46 | $48.35 | $48.48 | $45.38 | 139,259 |
| 2020-05-04 | $48.79 | $49.55 | $48.14 | $49.54 | $46.37 | 195,692 |
| 2020-05-01 | $50.85 | $50.85 | $48.76 | $49.55 | $46.38 | 176,625 |
| 2020-04-30 | $51.92 | $52.25 | $50.24 | $51.79 | $48.47 | 233,803 |
| 2020-04-29 | $52.20 | $54.41 | $52.05 | $53.40 | $49.98 | 289,641 |
| 2020-04-28 | $50.42 | $52.82 | $50.13 | $50.58 | $47.34 | 347,052 |
| 2020-04-27 | $46.04 | $49.08 | $46.04 | $48.64 | $45.52 | 302,851 |
| 2020-04-24 | $45.87 | $46.81 | $44.59 | $46.22 | $43.26 | 331,075 |
| 2020-04-23 | $44.94 | $47.09 | $43.32 | $45.45 | $42.54 | 297,111 |
| 2020-04-22 | $42.53 | $45.71 | $42.53 | $44.32 | $41.48 | 630,333 |
| 2020-04-21 | $43.06 | $44.54 | $41.33 | $42.97 | $40.22 | 509,143 |
| 2020-04-20 | $46.05 | $48.07 | $44.26 | $45.14 | $42.25 | 566,954 |
| 2020-04-17 | $44.99 | $47.65 | $44.66 | $47.53 | $44.49 | 342,400 |
| 2020-04-16 | $45.91 | $45.91 | $42.50 | $43.29 | $40.52 | 304,339 |
| 2020-04-15 | $45.84 | $46.45 | $44.75 | $45.98 | $43.04 | 397,952 |
| 2020-04-14 | $51.47 | $52.69 | $47.53 | $48.41 | $45.31 | 371,134 |
| 2020-04-13 | $53.66 | $53.66 | $50.14 | $50.33 | $47.11 | 311,138 |
| 2020-04-09 | $51.52 | $55.87 | $51.52 | $53.72 | $50.28 | 422,188 |
| 2020-04-08 | $49.17 | $50.56 | $47.83 | $49.85 | $46.66 | 366,328 |
| 2020-04-07 | $48.77 | $50.57 | $47.77 | $48.55 | $45.44 | 832,012 |
| 2020-04-06 | $43.80 | $46.52 | $43.66 | $46.24 | $43.28 | 360,254 |
| 2020-04-03 | $42.38 | $43.61 | $40.73 | $41.89 | $39.21 | 372,963 |
| 2020-04-02 | $41.16 | $45.07 | $41.16 | $42.33 | $39.62 | 477,657 |
| 2020-04-01 | $40.54 | $41.40 | $39.65 | $41.20 | $38.56 | 310,103 |
| 2020-03-31 | $41.79 | $44.48 | $41.14 | $42.56 | $39.83 | 400,485 |
| 2020-03-30 | $41.02 | $42.22 | $39.61 | $41.84 | $39.16 | 343,267 |
| 2020-03-27 | $42.52 | $43.40 | $40.29 | $41.33 | $38.68 | 433,087 |
| 2020-03-26 | $43.43 | $46.96 | $43.08 | $44.80 | $41.93 | 439,907 |
| 2020-03-25 | $42.12 | $44.77 | $40.91 | $43.07 | $40.31 | 478,820 |
| 2020-03-24 | $37.84 | $41.51 | $36.31 | $41.25 | $38.61 | 381,621 |
| 2020-03-23 | $37.17 | $37.51 | $34.57 | $35.40 | $33.13 | 526,754 |
| 2020-03-20 | $40.66 | $45.16 | $36.78 | $37.24 | $34.85 | 775,463 |
| 2020-03-19 | $41.62 | $41.83 | $37.96 | $39.88 | $37.33 | 744,146 |
| 2020-03-18 | $44.19 | $44.57 | $40.91 | $42.60 | $39.87 | 683,925 |
| 2020-03-17 | $46.94 | $50.26 | $44.91 | $47.42 | $44.38 | 873,400 |
| 2020-03-16 | $43.00 | $50.93 | $43.00 | $45.87 | $42.93 | 806,990 |
| 2020-03-13 | $45.34 | $50.83 | $43.11 | $50.80 | $47.55 | 751,596 |
| 2020-03-12 | $44.33 | $47.56 | $42.29 | $42.36 | $39.65 | 752,850 |
| 2020-03-11 | $50.00 | $50.46 | $45.99 | $47.39 | $44.35 | 1,026,090 |
| 2020-03-10 | $50.51 | $53.50 | $45.31 | $51.46 | $48.16 | 1,123,971 |
| 2020-03-09 | $53.01 | $53.01 | $48.08 | $48.50 | $45.39 | 1,366,873 |
| 2020-03-06 | $68.13 | $69.67 | $63.84 | $65.13 | $60.96 | 601,751 |
| 2020-03-05 | $70.67 | $71.27 | $69.50 | $70.46 | $65.95 | 214,639 |
| 2020-03-04 | $72.66 | $73.00 | $70.74 | $72.95 | $68.28 | 159,209 |
| 2020-03-03 | $74.46 | $75.32 | $71.03 | $71.80 | $67.20 | 239,571 |
| 2020-03-02 | $72.20 | $74.87 | $71.32 | $74.70 | $69.92 | 235,214 |
| 2020-02-28 | $72.36 | $73.38 | $70.92 | $72.40 | $67.76 | 302,867 |
| 2020-02-27 | $75.72 | $76.94 | $74.35 | $74.45 | $69.68 | 276,068 |
| 2020-02-26 | $77.88 | $78.37 | $76.71 | $77.19 | $72.25 | 271,360 |
| 2020-02-25 | $79.07 | $79.41 | $77.02 | $77.36 | $72.41 | 303,555 |
| 2020-02-24 | $77.96 | $79.07 | $77.86 | $78.94 | $73.88 | 178,546 |
| 2020-02-21 | $80.50 | $81.02 | $80.00 | $80.64 | $75.48 | 143,513 |
| 2020-02-20 | $80.15 | $81.50 | $79.97 | $80.95 | $75.77 | 129,135 |
| 2020-02-19 | $80.02 | $80.60 | $79.69 | $80.16 | $75.03 | 111,400 |
| 2020-02-18 | $80.55 | $80.91 | $79.23 | $79.82 | $74.71 | 147,776 |
| 2020-02-14 | $80.76 | $81.07 | $80.33 | $80.82 | $75.64 | 144,979 |
| 2020-02-13 | $79.39 | $80.94 | $79.33 | $80.73 | $75.56 | 135,101 |
| 2020-02-12 | $80.12 | $80.32 | $79.30 | $79.75 | $74.64 | 230,942 |
| 2020-02-11 | $78.86 | $80.41 | $78.86 | $79.44 | $74.35 | 197,197 |
| 2020-02-10 | $79.34 | $79.51 | $78.88 | $79.06 | $73.52 | 290,175 |
| 2020-02-07 | $80.55 | $80.64 | $79.38 | $79.62 | $74.05 | 199,203 |
| 2020-02-06 | $82.53 | $82.81 | $80.95 | $80.95 | $75.28 | 118,519 |
| 2020-02-05 | $81.30 | $82.27 | $81.30 | $81.93 | $76.19 | 137,874 |
| 2020-02-04 | $80.76 | $81.20 | $80.18 | $80.34 | $74.71 | 177,516 |
| 2020-02-03 | $79.45 | $80.20 | $79.16 | $79.49 | $73.92 | 149,984 |
| 2020-01-31 | $79.91 | $80.07 | $78.44 | $78.90 | $73.38 | 194,134 |
| 2020-01-30 | $78.71 | $80.48 | $78.71 | $80.41 | $74.78 | 179,380 |
| 2020-01-29 | $80.50 | $81.63 | $79.25 | $79.60 | $74.03 | 172,634 |
| 2020-01-28 | $80.77 | $81.15 | $80.01 | $80.31 | $74.69 | 212,508 |
| 2020-01-27 | $80.21 | $80.54 | $79.66 | $80.04 | $74.44 | 418,165 |
| 2020-01-24 | $82.36 | $82.66 | $80.80 | $81.26 | $75.57 | 267,264 |
| 2020-01-23 | $80.29 | $82.34 | $79.46 | $82.19 | $76.44 | 349,648 |
| 2020-01-22 | $80.00 | $83.60 | $79.54 | $82.93 | $77.12 | 474,188 |
| 2020-01-21 | $86.17 | $86.30 | $85.00 | $85.35 | $79.37 | 254,870 |
| 2020-01-17 | $86.98 | $87.06 | $85.95 | $86.54 | $80.48 | 181,394 |
| 2020-01-16 | $86.74 | $87.12 | $86.40 | $86.63 | $80.56 | 108,760 |
| 2020-01-15 | $85.89 | $86.27 | $85.55 | $86.14 | $80.11 | 143,946 |
| 2020-01-14 | $85.87 | $86.31 | $85.85 | $86.19 | $80.16 | 131,389 |
| 2020-01-13 | $85.41 | $86.19 | $85.18 | $86.16 | $80.13 | 112,020 |
| 2020-01-10 | $86.70 | $86.83 | $84.99 | $85.53 | $79.54 | 144,765 |
| 2020-01-09 | $86.90 | $87.07 | $86.13 | $86.40 | $80.35 | 222,501 |
| 2020-01-08 | $85.68 | $86.87 | $85.68 | $86.59 | $80.53 | 113,395 |
| 2020-01-07 | $85.94 | $86.27 | $85.23 | $85.81 | $79.80 | 103,368 |
| 2020-01-06 | $86.40 | $86.40 | $85.59 | $86.06 | $80.03 | 191,728 |
| 2020-01-03 | $86.53 | $87.22 | $86.04 | $86.90 | $80.82 | 193,414 |
| 2020-01-02 | $87.97 | $87.97 | $86.49 | $87.41 | $81.29 | 128,855 |
| 2019-12-31 | $86.95 | $87.67 | $86.86 | $87.40 | $81.28 | 100,750 |
| 2019-12-30 | $87.30 | $87.72 | $86.77 | $87.11 | $81.01 | 92,831 |
| 2019-12-27 | $87.64 | $87.64 | $86.70 | $87.02 | $80.93 | 69,283 |
| 2019-12-26 | $87.24 | $87.67 | $86.77 | $87.42 | $81.30 | 109,970 |
| 2019-12-24 | $87.19 | $87.25 | $86.74 | $87.18 | $81.08 | 32,482 |
| 2019-12-23 | $87.00 | $87.04 | $86.30 | $86.95 | $80.86 | 104,720 |
| 2019-12-20 | $86.56 | $87.24 | $86.43 | $86.73 | $80.66 | 320,295 |
| 2019-12-19 | $87.55 | $87.55 | $87.00 | $87.46 | $81.34 | 112,066 |
| 2019-12-18 | $88.05 | $88.26 | $87.24 | $87.47 | $81.35 | 106,023 |
| 2019-12-17 | $87.60 | $88.28 | $87.20 | $88.05 | $81.88 | 120,963 |
| 2019-12-16 | $87.00 | $88.25 | $86.90 | $87.69 | $81.55 | 169,629 |
| 2019-12-13 | $86.32 | $87.65 | $85.62 | $86.15 | $80.12 | 92,168 |
| 2019-12-12 | $84.73 | $87.33 | $84.73 | $87.13 | $81.03 | 162,070 |
| 2019-12-11 | $84.75 | $84.92 | $84.00 | $84.29 | $78.39 | 233,607 |
| 2019-12-10 | $84.58 | $84.88 | $84.28 | $84.59 | $78.67 | 161,988 |
| 2019-12-09 | $84.04 | $84.90 | $84.04 | $84.61 | $78.69 | 134,055 |
| 2019-12-06 | $84.41 | $84.80 | $84.01 | $84.06 | $78.17 | 105,760 |
| 2019-12-05 | $83.07 | $83.64 | $82.77 | $83.43 | $77.59 | 151,764 |
| 2019-12-04 | $82.15 | $83.36 | $82.15 | $82.80 | $77.00 | 90,692 |
| 2019-12-03 | $81.65 | $81.90 | $80.89 | $81.78 | $76.05 | 158,534 |
| 2019-12-02 | $83.78 | $84.40 | $82.56 | $82.68 | $76.89 | 76,878 |
| 2019-11-29 | $83.58 | $84.14 | $83.12 | $83.34 | $77.50 | 27,991 |
| 2019-11-27 | $84.02 | $84.27 | $83.38 | $83.81 | $77.94 | 87,084 |
| 2019-11-26 | $83.41 | $84.11 | $83.16 | $83.58 | $77.73 | 140,107 |
| 2019-11-25 | $83.81 | $84.34 | $82.25 | $83.91 | $78.03 | 170,050 |
| 2019-11-22 | $81.92 | $83.25 | $81.74 | $82.80 | $77.00 | 152,076 |
| 2019-11-21 | $81.67 | $82.35 | $81.20 | $81.82 | $76.09 | 160,715 |
| 2019-11-20 | $81.10 | $82.16 | $80.63 | $81.58 | $75.87 | 191,676 |
| 2019-11-19 | $81.46 | $82.00 | $80.93 | $81.40 | $75.70 | 147,370 |
| 2019-11-18 | $81.51 | $81.51 | $80.52 | $81.13 | $75.45 | 116,128 |
| 2019-11-15 | $82.20 | $82.41 | $81.15 | $81.95 | $76.21 | 109,824 |
| 2019-11-14 | $81.71 | $82.39 | $81.24 | $81.88 | $76.15 | 77,960 |
| 2019-11-13 | $81.53 | $82.12 | $80.50 | $81.92 | $76.18 | 134,962 |
| 2019-11-12 | $82.24 | $82.68 | $81.57 | $82.13 | $76.38 | 138,855 |
| 2019-11-11 | $82.27 | $82.65 | $81.86 | $82.39 | $76.62 | 83,889 |
| 2019-11-08 | $83.55 | $83.61 | $82.48 | $82.65 | $76.86 | 108,121 |
| 2019-11-07 | $83.44 | $84.68 | $83.44 | $83.78 | $77.44 | 107,701 |
| 2019-11-06 | $82.71 | $83.08 | $82.11 | $83.00 | $76.72 | 138,525 |
| 2019-11-05 | $82.54 | $83.76 | $82.20 | $83.10 | $76.81 | 240,305 |
| 2019-11-04 | $80.03 | $82.20 | $80.03 | $82.02 | $75.81 | 183,084 |
| 2019-11-01 | $77.63 | $79.90 | $77.63 | $79.82 | $73.78 | 161,678 |
| 2019-10-31 | $78.77 | $78.77 | $76.51 | $77.15 | $71.31 | 120,254 |
| 2019-10-30 | $79.25 | $79.27 | $77.79 | $79.10 | $73.11 | 145,963 |
| 2019-10-29 | $78.40 | $79.76 | $78.40 | $79.29 | $73.29 | 80,299 |
| 2019-10-28 | $78.33 | $78.78 | $78.04 | $78.51 | $72.57 | 89,553 |
| 2019-10-25 | $77.53 | $78.19 | $77.53 | $77.72 | $71.83 | 142,783 |
| 2019-10-24 | $78.60 | $78.61 | $77.07 | $77.76 | $71.87 | 112,804 |
| 2019-10-23 | $79.21 | $80.24 | $77.12 | $78.59 | $72.64 | 181,750 |
| 2019-10-22 | $78.77 | $80.10 | $77.94 | $78.91 | $72.93 | 122,235 |
| 2019-10-21 | $78.69 | $79.50 | $78.48 | $78.60 | $72.65 | 121,894 |
| 2019-10-18 | $77.66 | $78.53 | $77.66 | $78.15 | $72.23 | 83,062 |
| 2019-10-17 | $77.59 | $78.21 | $76.76 | $78.11 | $72.20 | 132,879 |
| 2019-10-16 | $76.90 | $77.96 | $76.84 | $77.23 | $71.38 | 91,971 |
| 2019-10-15 | $75.74 | $77.38 | $75.23 | $76.97 | $71.14 | 109,182 |
| 2019-10-14 | $75.26 | $76.01 | $74.35 | $75.62 | $69.89 | 79,588 |
| 2019-10-11 | $75.34 | $76.53 | $74.38 | $75.53 | $69.81 | 152,299 |
| 2019-10-10 | $73.23 | $74.79 | $73.23 | $74.32 | $68.69 | 143,312 |
| 2019-10-09 | $73.05 | $73.74 | $72.29 | $73.01 | $67.48 | 159,906 |
| 2019-10-08 | $73.81 | $74.11 | $72.57 | $72.67 | $67.17 | 168,287 |
| 2019-10-07 | $75.24 | $75.42 | $74.49 | $74.78 | $69.12 | 132,933 |
| 2019-10-04 | $75.38 | $75.40 | $74.30 | $75.20 | $69.51 | 204,089 |
| 2019-10-03 | $75.62 | $76.19 | $74.10 | $74.95 | $69.27 | 132,136 |
| 2019-10-02 | $76.16 | $76.43 | $75.24 | $75.69 | $69.96 | 208,489 |
| 2019-10-01 | $79.83 | $80.18 | $76.53 | $76.83 | $71.01 | 105,130 |
| 2019-09-30 | $79.96 | $80.14 | $79.12 | $79.15 | $73.16 | 139,463 |
| 2019-09-27 | $80.03 | $80.93 | $79.41 | $79.87 | $73.82 | 92,393 |
| 2019-09-26 | $80.48 | $80.59 | $79.50 | $79.57 | $73.54 | 110,868 |
| 2019-09-25 | $79.17 | $81.19 | $79.17 | $80.77 | $74.65 | 90,070 |
| 2019-09-24 | $80.87 | $81.05 | $79.35 | $79.57 | $73.54 | 84,353 |
| 2019-09-23 | $80.30 | $81.33 | $80.00 | $80.64 | $74.53 | 98,060 |
| 2019-09-20 | $80.55 | $81.64 | $80.25 | $80.90 | $74.77 | 234,238 |
| 2019-09-19 | $80.78 | $81.72 | $80.34 | $80.39 | $74.30 | 98,708 |
| 2019-09-18 | $79.73 | $81.39 | $79.51 | $80.87 | $74.75 | 152,838 |
| 2019-09-17 | $81.70 | $81.70 | $79.95 | $80.31 | $74.23 | 117,515 |
| 2019-09-16 | $81.01 | $82.81 | $80.67 | $82.21 | $75.99 | 192,697 |
| 2019-09-13 | $80.59 | $81.64 | $79.97 | $80.94 | $74.81 | 184,434 |
| 2019-09-12 | $80.01 | $80.89 | $79.61 | $80.37 | $74.28 | 191,694 |
| 2019-09-11 | $80.00 | $81.00 | $78.92 | $80.89 | $74.76 | 116,780 |
| 2019-09-10 | $78.49 | $79.90 | $78.34 | $79.87 | $73.82 | 174,705 |
| 2019-09-09 | $76.82 | $78.85 | $76.78 | $78.35 | $72.42 | 171,517 |
| 2019-09-06 | $76.58 | $77.38 | $76.04 | $76.50 | $70.71 | 96,544 |
| 2019-09-05 | $76.07 | $77.66 | $75.94 | $76.89 | $71.07 | 108,953 |
| 2019-09-04 | $74.95 | $77.00 | $74.80 | $75.09 | $69.40 | 97,031 |
| 2019-09-03 | $75.58 | $75.61 | $73.72 | $74.55 | $68.91 | 145,046 |
| 2019-08-30 | $76.34 | $76.54 | $75.47 | $76.14 | $70.37 | 111,437 |
| 2019-08-29 | $75.05 | $76.48 | $75.05 | $75.99 | $70.24 | 107,921 |
| 2019-08-28 | $73.04 | $75.11 | $72.96 | $74.41 | $68.78 | 212,642 |
| 2019-08-27 | $75.77 | $75.77 | $73.20 | $73.47 | $67.91 | 159,665 |
| 2019-08-26 | $76.20 | $76.20 | $74.61 | $75.23 | $69.53 | 250,728 |
| 2019-08-23 | $77.13 | $77.72 | $75.14 | $75.35 | $69.64 | 246,767 |
| 2019-08-22 | $78.21 | $78.44 | $76.85 | $77.72 | $71.83 | 106,768 |
| 2019-08-21 | $77.41 | $77.89 | $76.51 | $77.53 | $71.66 | 107,494 |
| 2019-08-20 | $77.71 | $77.76 | $76.51 | $76.72 | $70.91 | 228,060 |
| 2019-08-19 | $79.12 | $79.33 | $77.94 | $78.18 | $72.26 | 144,383 |
| 2019-08-16 | $76.51 | $78.59 | $76.51 | $78.18 | $72.26 | 115,909 |
| 2019-08-15 | $76.45 | $78.23 | $75.33 | $75.94 | $70.19 | 141,967 |
| 2019-08-14 | $77.08 | $77.69 | $75.94 | $76.49 | $70.70 | 166,499 |
| 2019-08-13 | $77.38 | $80.26 | $76.92 | $78.81 | $72.84 | 146,947 |
| 2019-08-12 | $79.03 | $79.34 | $77.63 | $77.68 | $71.80 | 137,313 |
| 2019-08-09 | $79.62 | $80.17 | $78.72 | $79.82 | $73.78 | 186,256 |
| 2019-08-08 | $78.89 | $80.58 | $78.73 | $80.37 | $73.82 | 198,708 |
| 2019-08-07 | $76.73 | $78.22 | $75.41 | $78.16 | $71.79 | 184,329 |
| 2019-08-06 | $77.75 | $78.15 | $76.30 | $77.86 | $71.52 | 168,783 |
| 2019-08-05 | $77.38 | $78.55 | $75.93 | $76.99 | $70.72 | 160,885 |
| 2019-08-02 | $80.05 | $80.41 | $77.88 | $78.70 | $72.29 | 106,646 |
| 2019-08-01 | $83.71 | $83.71 | $79.55 | $80.03 | $73.51 | 152,099 |
| 2019-07-31 | $83.20 | $84.47 | $82.78 | $83.68 | $76.86 | 287,273 |
| 2019-07-30 | $81.83 | $83.32 | $81.68 | $83.25 | $76.47 | 106,422 |
| 2019-07-29 | $83.53 | $83.53 | $81.87 | $82.28 | $75.58 | 145,309 |
| 2019-07-26 | $82.04 | $84.03 | $82.02 | $83.51 | $76.71 | 234,192 |
| 2019-07-25 | $83.93 | $84.33 | $81.07 | $81.45 | $74.81 | 221,218 |
| 2019-07-24 | $79.99 | $84.88 | $79.23 | $83.94 | $77.10 | 512,720 |
| 2019-07-23 | $76.82 | $77.96 | $76.69 | $77.56 | $71.24 | 196,382 |
| 2019-07-22 | $77.37 | $77.48 | $76.14 | $76.85 | $70.59 | 217,241 |
| 2019-07-19 | $77.87 | $78.00 | $77.11 | $77.47 | $71.16 | 261,847 |
| 2019-07-18 | $76.97 | $78.35 | $76.97 | $77.54 | $71.22 | 143,708 |
| 2019-07-17 | $77.08 | $77.86 | $76.75 | $77.26 | $70.97 | 212,503 |
| 2019-07-16 | $77.34 | $77.85 | $76.90 | $77.35 | $71.05 | 156,607 |
| 2019-07-15 | $78.58 | $78.99 | $76.94 | $77.29 | $70.99 | 207,083 |
| 2019-07-12 | $77.38 | $78.81 | $77.23 | $78.61 | $72.21 | 116,750 |
| 2019-07-11 | $76.58 | $77.51 | $76.04 | $77.23 | $70.94 | 129,430 |
| 2019-07-10 | $77.84 | $77.84 | $75.50 | $76.17 | $69.96 | 227,710 |
| 2019-07-09 | $75.35 | $76.46 | $75.25 | $76.41 | $70.18 | 97,619 |
| 2019-07-08 | $76.64 | $76.83 | $74.71 | $75.47 | $69.32 | 112,824 |
| 2019-07-05 | $76.00 | $77.35 | $75.80 | $77.08 | $70.80 | 128,075 |
| 2019-07-03 | $75.07 | $75.98 | $74.92 | $75.80 | $69.62 | 176,979 |
| 2019-07-02 | $75.82 | $76.45 | $74.00 | $74.59 | $68.51 | 110,991 |
| 2019-07-01 | $76.58 | $76.87 | $75.49 | $76.09 | $69.89 | 109,865 |
| 2019-06-28 | $75.52 | $76.74 | $75.00 | $75.48 | $69.33 | 298,973 |
| 2019-06-27 | $74.31 | $75.60 | $74.31 | $75.07 | $68.95 | 118,173 |
| 2019-06-26 | $74.06 | $75.02 | $73.58 | $74.46 | $68.39 | 156,144 |
| 2019-06-25 | $74.05 | $74.20 | $72.60 | $73.81 | $67.80 | 200,449 |
| 2019-06-24 | $74.69 | $75.46 | $73.64 | $73.93 | $67.91 | 128,565 |
| 2019-06-21 | $75.00 | $75.66 | $74.66 | $74.72 | $68.63 | 315,265 |
| 2019-06-20 | $75.91 | $75.91 | $73.90 | $75.07 | $68.95 | 162,097 |
| 2019-06-19 | $75.39 | $76.62 | $75.09 | $75.23 | $69.10 | 183,531 |
| 2019-06-18 | $74.29 | $75.71 | $73.94 | $75.54 | $69.39 | 128,768 |
| 2019-06-17 | $75.42 | $75.55 | $73.97 | $74.14 | $68.10 | 132,954 |
| 2019-06-14 | $75.48 | $75.68 | $74.07 | $75.52 | $69.37 | 141,822 |
| 2019-06-13 | $75.65 | $76.08 | $74.89 | $75.48 | $69.33 | 98,823 |
| 2019-06-12 | $76.97 | $76.97 | $75.17 | $75.44 | $69.29 | 104,530 |
| 2019-06-11 | $77.45 | $77.95 | $76.24 | $76.54 | $70.30 | 79,224 |
| 2019-06-10 | $76.97 | $77.82 | $75.10 | $77.02 | $70.74 | 80,539 |
| 2019-06-07 | $76.63 | $76.93 | $75.83 | $76.45 | $70.22 | 77,877 |
| 2019-06-06 | $77.11 | $77.42 | $76.16 | $76.87 | $70.61 | 86,277 |
| 2019-06-05 | $77.77 | $77.99 | $76.49 | $77.21 | $70.92 | 79,833 |
| 2019-06-04 | $76.47 | $77.82 | $75.99 | $77.82 | $71.48 | 86,137 |
| 2019-06-03 | $74.82 | $76.29 | $73.85 | $75.51 | $69.36 | 226,545 |
| 2019-05-31 | $75.60 | $75.85 | $74.83 | $74.93 | $68.83 | 183,562 |
| 2019-05-30 | $77.87 | $78.20 | $76.11 | $76.60 | $70.36 | 122,039 |
| 2019-05-29 | $76.91 | $77.91 | $76.00 | $77.78 | $71.44 | 138,117 |
| 2019-05-28 | $78.54 | $78.71 | $77.21 | $77.28 | $70.98 | 167,473 |
| 2019-05-24 | $77.98 | $78.97 | $77.90 | $78.65 | $72.24 | 108,664 |
| 2019-05-23 | $79.77 | $79.80 | $76.86 | $77.49 | $71.18 | 127,352 |
| 2019-05-22 | $81.07 | $81.24 | $79.92 | $80.51 | $73.95 | 69,448 |
| 2019-05-21 | $81.09 | $81.55 | $80.49 | $81.46 | $74.82 | 73,446 |
| 2019-05-20 | $80.59 | $81.26 | $80.12 | $80.71 | $74.13 | 105,827 |
| 2019-05-17 | $81.02 | $82.01 | $80.78 | $80.82 | $74.24 | 64,449 |
| 2019-05-16 | $81.00 | $82.29 | $80.45 | $81.89 | $75.22 | 156,259 |
| 2019-05-15 | $81.17 | $81.33 | $79.79 | $80.45 | $73.90 | 221,942 |
| 2019-05-14 | $81.32 | $82.69 | $81.00 | $82.01 | $75.33 | 170,422 |
| 2019-05-13 | $83.02 | $83.23 | $80.58 | $80.96 | $74.36 | 161,348 |
| 2019-05-10 | $84.00 | $84.57 | $83.33 | $84.53 | $77.64 | 173,106 |
| 2019-05-09 | $84.73 | $84.90 | $83.85 | $84.77 | $77.41 | 123,776 |
| 2019-05-08 | $86.16 | $86.75 | $85.49 | $85.59 | $78.15 | 98,504 |
| 2019-05-07 | $87.13 | $87.25 | $86.43 | $86.64 | $79.11 | 269,106 |
| 2019-05-06 | $86.87 | $88.50 | $86.52 | $88.04 | $80.39 | 146,833 |
| 2019-05-03 | $87.44 | $88.45 | $86.51 | $88.20 | $80.54 | 83,134 |
| 2019-05-02 | $86.45 | $87.61 | $86.45 | $87.19 | $79.62 | 85,756 |
| 2019-05-01 | $87.07 | $87.98 | $86.06 | $86.38 | $78.88 | 199,675 |
| 2019-04-30 | $88.24 | $88.35 | $87.00 | $87.14 | $79.57 | 196,181 |
| 2019-04-29 | $86.76 | $88.70 | $86.76 | $88.05 | $80.40 | 142,474 |
| 2019-04-26 | $85.74 | $86.94 | $84.57 | $86.90 | $79.35 | 115,139 |
| 2019-04-25 | $85.59 | $86.66 | $80.91 | $85.77 | $78.32 | 157,156 |
| 2019-04-24 | $86.00 | $86.99 | $82.28 | $86.16 | $78.67 | 183,948 |
| 2019-04-23 | $84.95 | $87.34 | $84.37 | $87.34 | $79.75 | 167,047 |
| 2019-04-22 | $86.09 | $86.61 | $84.11 | $85.05 | $77.66 | 135,307 |
| 2019-04-18 | $87.07 | $87.07 | $85.99 | $86.29 | $78.79 | 99,882 |
| 2019-04-17 | $87.26 | $87.31 | $86.08 | $87.01 | $79.45 | 103,838 |
| 2019-04-16 | $85.11 | $87.08 | $84.88 | $86.97 | $79.41 | 172,603 |
| 2019-04-15 | $86.71 | $87.20 | $84.65 | $85.07 | $77.68 | 137,958 |
| 2019-04-12 | $85.54 | $87.10 | $85.26 | $86.75 | $79.21 | 168,518 |
| 2019-04-11 | $84.96 | $85.87 | $84.11 | $84.78 | $77.41 | 172,927 |
| 2019-04-10 | $83.65 | $84.79 | $82.60 | $84.75 | $77.39 | 177,828 |
| 2019-04-09 | $84.80 | $84.85 | $83.43 | $83.79 | $76.51 | 110,004 |
| 2019-04-08 | $84.45 | $85.36 | $84.37 | $85.13 | $77.73 | 106,555 |
| 2019-04-05 | $84.47 | $84.66 | $83.50 | $84.60 | $77.25 | 157,194 |
| 2019-04-04 | $83.21 | $85.00 | $82.98 | $84.24 | $76.92 | 193,884 |
| 2019-04-03 | $84.04 | $84.42 | $82.85 | $83.32 | $76.08 | 131,482 |
| 2019-04-02 | $83.31 | $84.25 | $82.78 | $83.16 | $75.94 | 121,174 |
| 2019-04-01 | $82.29 | $83.98 | $82.00 | $83.87 | $76.58 | 245,643 |
| 2019-03-29 | $82.04 | $82.41 | $81.00 | $81.55 | $74.47 | 236,040 |
| 2019-03-28 | $79.70 | $81.45 | $79.70 | $81.36 | $74.29 | 181,170 |
| 2019-03-27 | $79.95 | $80.38 | $79.58 | $79.69 | $72.77 | 178,906 |
| 2019-03-26 | $78.52 | $79.99 | $78.52 | $79.94 | $73.00 | 264,734 |
| 2019-03-25 | $77.48 | $78.43 | $76.82 | $78.23 | $71.43 | 228,871 |
| 2019-03-22 | $79.87 | $80.00 | $76.91 | $77.49 | $70.76 | 199,674 |
| 2019-03-21 | $81.58 | $82.00 | $80.34 | $80.67 | $73.66 | 121,480 |
| 2019-03-20 | $84.62 | $84.80 | $81.84 | $82.20 | $75.06 | 206,430 |
| 2019-03-19 | $87.60 | $87.60 | $84.59 | $84.79 | $77.42 | 75,352 |
| 2019-03-18 | $85.87 | $87.44 | $85.70 | $87.30 | $79.72 | 133,053 |
| 2019-03-15 | $86.25 | $86.79 | $85.70 | $85.83 | $78.37 | 255,380 |
| 2019-03-14 | $86.27 | $86.65 | $85.71 | $86.19 | $78.70 | 118,186 |
| 2019-03-13 | $86.63 | $86.73 | $85.99 | $86.42 | $78.91 | 193,068 |
| 2019-03-12 | $86.64 | $86.75 | $85.90 | $86.25 | $78.76 | 105,543 |
| 2019-03-11 | $86.39 | $86.84 | $86.06 | $86.34 | $78.84 | 171,676 |
| 2019-03-08 | $85.53 | $86.74 | $85.53 | $86.06 | $78.58 | 102,852 |
| 2019-03-07 | $87.33 | $87.33 | $85.83 | $86.38 | $78.88 | 117,710 |
| 2019-03-06 | $89.58 | $89.80 | $87.38 | $87.66 | $80.04 | 148,537 |
| 2019-03-05 | $90.06 | $90.14 | $88.87 | $89.74 | $81.94 | 115,390 |
| 2019-03-04 | $90.67 | $91.07 | $89.38 | $90.10 | $82.27 | 143,305 |
| 2019-03-01 | $90.87 | $91.25 | $89.88 | $90.78 | $82.89 | 104,967 |
| 2019-02-28 | $90.72 | $90.79 | $90.20 | $90.44 | $82.58 | 151,121 |
| 2019-02-27 | $90.02 | $90.89 | $90.02 | $90.74 | $82.86 | 98,649 |
| 2019-02-26 | $91.41 | $91.59 | $89.67 | $90.02 | $82.20 | 181,147 |
| 2019-02-25 | $92.98 | $93.72 | $91.62 | $91.81 | $83.83 | 331,930 |
| 2019-02-22 | $91.86 | $92.63 | $91.81 | $92.37 | $84.35 | 316,828 |
| 2019-02-21 | $91.61 | $92.12 | $90.67 | $91.85 | $83.87 | 143,396 |
| 2019-02-20 | $90.78 | $91.67 | $90.08 | $91.57 | $83.61 | 128,347 |
| 2019-02-19 | $89.65 | $90.89 | $89.22 | $90.73 | $82.85 | 201,159 |
| 2019-02-15 | $89.17 | $90.30 | $88.11 | $90.13 | $82.30 | 219,980 |
| 2019-02-14 | $88.13 | $88.99 | $87.47 | $88.49 | $80.80 | 285,836 |
| 2019-02-13 | $88.05 | $89.20 | $87.86 | $88.80 | $81.09 | 236,356 |
| 2019-02-12 | $87.26 | $88.65 | $87.04 | $87.90 | $80.26 | 180,282 |
| 2019-02-11 | $85.73 | $86.77 | $85.02 | $86.70 | $79.17 | 289,895 |
| 2019-02-08 | $86.64 | $86.74 | $84.73 | $85.26 | $77.85 | 371,409 |
| 2019-02-07 | $85.25 | $86.52 | $84.46 | $86.52 | $78.54 | 296,195 |
| 2019-02-06 | $84.83 | $85.36 | $84.39 | $85.05 | $77.21 | 321,919 |
| 2019-02-05 | $84.74 | $85.27 | $82.85 | $84.96 | $77.13 | 455,291 |
| 2019-02-04 | $83.24 | $84.85 | $82.70 | $84.75 | $76.94 | 315,852 |
| 2019-02-01 | $83.27 | $83.95 | $82.66 | $83.15 | $75.48 | 308,613 |
| 2019-01-31 | $84.38 | $84.85 | $81.54 | $83.11 | $75.45 | 315,007 |
| 2019-01-30 | $85.27 | $88.73 | $82.93 | $85.09 | $77.24 | 467,963 |
| 2019-01-29 | $82.66 | $83.93 | $82.66 | $83.09 | $75.43 | 254,815 |
| 2019-01-28 | $81.61 | $82.75 | $81.61 | $82.65 | $75.03 | 132,693 |
| 2019-01-25 | $81.17 | $82.04 | $80.82 | $81.78 | $74.24 | 124,154 |
| 2019-01-24 | $80.47 | $81.24 | $79.85 | $80.60 | $73.17 | 95,801 |
| 2019-01-23 | $81.47 | $81.64 | $80.30 | $80.74 | $73.30 | 169,760 |
| 2019-01-22 | $81.30 | $81.78 | $80.74 | $81.11 | $73.63 | 161,617 |
| 2019-01-18 | $81.03 | $82.22 | $80.58 | $81.77 | $74.23 | 196,065 |
| 2019-01-17 | $79.82 | $80.92 | $79.22 | $80.63 | $73.20 | 243,909 |
| 2019-01-16 | $78.50 | $80.11 | $78.50 | $79.96 | $72.59 | 158,967 |
| 2019-01-15 | $77.86 | $78.24 | $77.10 | $78.17 | $70.96 | 122,598 |
| 2019-01-14 | $77.16 | $78.84 | $76.69 | $77.93 | $70.74 | 221,129 |
| 2019-01-11 | $77.63 | $78.25 | $76.55 | $77.50 | $70.35 | 278,925 |
| 2019-01-10 | $77.91 | $78.44 | $77.37 | $78.05 | $70.85 | 309,245 |
| 2019-01-09 | $78.17 | $78.66 | $77.61 | $78.40 | $71.17 | 95,290 |
| 2019-01-08 | $78.29 | $78.82 | $76.50 | $77.66 | $70.50 | 285,865 |
| 2019-01-07 | $76.22 | $77.65 | $75.51 | $77.06 | $69.96 | 260,626 |
| 2019-01-04 | $75.18 | $76.73 | $75.15 | $76.37 | $69.33 | 178,632 |
| 2019-01-03 | $74.14 | $75.53 | $73.46 | $74.38 | $67.52 | 215,260 |
| 2019-01-02 | $72.53 | $74.27 | $72.53 | $73.86 | $67.05 | 241,811 |
| 2018-12-31 | $72.94 | $73.65 | $71.99 | $73.33 | $66.57 | 225,553 |
| 2018-12-28 | $73.30 | $73.80 | $72.57 | $72.91 | $66.19 | 312,193 |
| 2018-12-27 | $72.15 | $73.56 | $71.08 | $73.13 | $66.39 | 271,141 |
| 2018-12-26 | $70.67 | $73.36 | $69.96 | $73.34 | $66.58 | 333,399 |
| 2018-12-24 | $71.25 | $71.96 | $70.59 | $70.59 | $64.08 | 144,805 |
| 2018-12-21 | $73.12 | $74.20 | $71.53 | $71.77 | $65.15 | 521,245 |
| 2018-12-20 | $72.81 | $73.85 | $72.05 | $73.11 | $66.37 | 251,087 |
| 2018-12-19 | $74.98 | $75.42 | $72.47 | $73.24 | $66.49 | 435,405 |
| 2018-12-18 | $77.37 | $78.46 | $74.80 | $74.99 | $68.08 | 413,499 |
| 2018-12-17 | $77.52 | $78.27 | $76.63 | $77.00 | $69.90 | 517,699 |
| 2018-12-14 | $77.55 | $79.83 | $77.24 | $77.77 | $70.60 | 373,987 |
| 2018-12-13 | $80.14 | $81.35 | $78.23 | $78.51 | $71.27 | 346,474 |
| 2018-12-12 | $79.99 | $80.69 | $78.70 | $79.84 | $72.48 | 229,185 |
| 2018-12-11 | $79.89 | $80.58 | $78.40 | $78.71 | $71.45 | 326,798 |
| 2018-12-10 | $79.49 | $79.80 | $77.51 | $79.00 | $71.72 | 318,101 |
| 2018-12-07 | $80.23 | $81.87 | $79.54 | $79.89 | $72.52 | 284,104 |
| 2018-12-06 | $79.88 | $82.61 | $78.44 | $80.08 | $72.70 | 335,264 |
| 2018-12-04 | $85.14 | $85.25 | $80.81 | $81.09 | $73.61 | 336,190 |
| 2018-12-03 | $85.45 | $85.57 | $83.91 | $85.49 | $77.61 | 273,462 |
| 2018-11-30 | $83.91 | $84.93 | $83.91 | $84.30 | $76.53 | 272,716 |
| 2018-11-29 | $83.70 | $84.61 | $82.94 | $84.28 | $76.51 | 307,109 |
| 2018-11-28 | $82.91 | $84.07 | $82.07 | $84.04 | $76.29 | 291,707 |
| 2018-11-27 | $82.42 | $83.77 | $81.88 | $82.67 | $75.05 | 343,328 |
| 2018-11-26 | $83.29 | $84.62 | $82.62 | $82.83 | $75.19 | 211,689 |
| 2018-11-23 | $82.95 | $83.75 | $82.27 | $82.38 | $74.78 | 169,753 |
| 2018-11-21 | $81.94 | $84.02 | $81.22 | $83.41 | $75.72 | 206,065 |
| 2018-11-20 | $84.00 | $86.00 | $81.23 | $81.65 | $74.12 | 243,155 |
| 2018-11-19 | $85.83 | $86.62 | $84.39 | $84.88 | $77.05 | 137,811 |
| 2018-11-16 | $85.60 | $86.13 | $84.80 | $85.84 | $77.93 | 301,980 |
| 2018-11-15 | $84.43 | $86.42 | $83.96 | $86.05 | $78.12 | 211,799 |
| 2018-11-14 | $86.22 | $86.45 | $83.39 | $84.60 | $76.80 | 355,333 |
| 2018-11-13 | $87.54 | $88.65 | $84.82 | $84.92 | $77.09 | 479,840 |
| 2018-11-12 | $88.53 | $88.53 | $87.15 | $87.29 | $79.24 | 138,913 |
| 2018-11-09 | $89.23 | $90.26 | $88.16 | $88.77 | $80.59 | 168,161 |
| 2018-11-08 | $89.31 | $90.68 | $89.31 | $89.70 | $81.43 | 200,963 |
| 2018-11-07 | $89.53 | $90.18 | $87.70 | $90.00 | $81.25 | 205,315 |
| 2018-11-06 | $88.68 | $89.89 | $87.80 | $89.38 | $80.69 | 197,260 |
| 2018-11-05 | $88.99 | $90.00 | $88.28 | $88.97 | $80.32 | 213,108 |
| 2018-11-02 | $88.43 | $89.59 | $88.11 | $88.90 | $80.26 | 242,462 |
| 2018-11-01 | $86.73 | $89.04 | $86.11 | $88.28 | $79.70 | 291,941 |
| 2018-10-31 | $87.05 | $87.51 | $85.62 | $85.73 | $77.39 | 314,029 |
| 2018-10-30 | $84.81 | $86.19 | $84.26 | $86.16 | $77.78 | 299,584 |
| 2018-10-29 | $84.08 | $85.77 | $83.93 | $84.80 | $76.55 | 245,848 |
| 2018-10-26 | $81.73 | $84.89 | $81.73 | $83.11 | $75.03 | 365,471 |
| 2018-10-25 | $81.00 | $84.96 | $80.55 | $83.37 | $75.26 | 319,727 |
| 2018-10-24 | $83.50 | $87.01 | $80.36 | $80.78 | $72.93 | 499,013 |
| 2018-10-23 | $84.55 | $86.09 | $83.75 | $85.18 | $76.90 | 571,257 |
| 2018-10-22 | $88.14 | $88.65 | $85.22 | $85.89 | $77.54 | 254,374 |
| 2018-10-19 | $89.91 | $90.58 | $87.97 | $88.06 | $79.50 | 178,413 |
| 2018-10-18 | $91.69 | $91.93 | $89.30 | $89.92 | $81.18 | 167,257 |
| 2018-10-17 | $92.08 | $93.06 | $90.67 | $92.00 | $83.05 | 163,306 |
| 2018-10-16 | $92.27 | $92.52 | $90.80 | $92.11 | $83.15 | 138,338 |
| 2018-10-15 | $90.81 | $92.58 | $90.09 | $91.85 | $82.92 | 245,798 |
| 2018-10-12 | $93.65 | $93.82 | $88.76 | $90.81 | $81.98 | 309,968 |
| 2018-10-11 | $95.21 | $95.21 | $92.56 | $92.58 | $83.58 | 246,757 |
| 2018-10-10 | $96.52 | $97.58 | $95.21 | $95.23 | $85.97 | 267,916 |
| 2018-10-09 | $96.08 | $96.50 | $95.50 | $96.23 | $86.87 | 170,462 |
| 2018-10-08 | $95.79 | $96.71 | $95.71 | $96.47 | $87.09 | 186,680 |
| 2018-10-05 | $96.48 | $97.86 | $95.36 | $96.13 | $86.78 | 229,512 |
| 2018-10-04 | $97.13 | $97.89 | $95.95 | $96.53 | $87.14 | 330,403 |
| 2018-10-03 | $94.82 | $97.10 | $93.96 | $96.83 | $87.42 | 462,022 |
| 2018-10-02 | $97.10 | $98.06 | $93.63 | $94.22 | $85.06 | 669,696 |
| 2018-10-01 | $97.45 | $98.84 | $96.94 | $97.50 | $88.02 | 592,125 |
| 2018-09-28 | $99.43 | $99.43 | $96.67 | $97.28 | $87.82 | 876,962 |
| 2018-09-27 | $101.08 | $101.39 | $99.23 | $99.42 | $89.75 | 321,938 |
| 2018-09-26 | $103.12 | $103.15 | $101.03 | $101.09 | $91.26 | 205,770 |
| 2018-09-25 | $103.30 | $103.37 | $102.77 | $103.00 | $92.99 | 125,441 |
| 2018-09-24 | $104.73 | $104.82 | $102.91 | $103.00 | $92.99 | 155,900 |
| 2018-09-21 | $104.95 | $105.17 | $104.29 | $104.74 | $94.56 | 288,064 |
| 2018-09-20 | $104.10 | $105.22 | $104.10 | $104.78 | $94.59 | 148,263 |
| 2018-09-19 | $103.08 | $104.35 | $103.08 | $103.87 | $93.77 | 172,956 |
| 2018-09-18 | $103.13 | $103.35 | $102.47 | $103.01 | $92.99 | 116,389 |
| 2018-09-17 | $103.55 | $103.70 | $102.46 | $102.79 | $92.80 | 150,081 |
| 2018-09-14 | $103.04 | $103.86 | $103.04 | $103.31 | $93.27 | 156,122 |
| 2018-09-13 | $103.15 | $103.53 | $102.41 | $103.06 | $93.04 | 196,827 |
| 2018-09-12 | $104.32 | $104.48 | $102.32 | $102.55 | $92.58 | 142,855 |
| 2018-09-11 | $103.81 | $105.00 | $103.81 | $104.41 | $94.26 | 120,009 |
| 2018-09-10 | $104.90 | $105.00 | $103.84 | $104.13 | $94.01 | 132,762 |
| 2018-09-07 | $103.50 | $104.83 | $103.33 | $104.57 | $94.40 | 222,212 |
| 2018-09-06 | $103.80 | $104.36 | $103.53 | $103.62 | $93.54 | 119,070 |
| 2018-09-05 | $103.45 | $104.24 | $103.42 | $103.65 | $93.57 | 128,576 |
| 2018-09-04 | $102.49 | $103.57 | $102.06 | $103.36 | $93.31 | 122,961 |
| 2018-08-31 | $102.03 | $102.73 | $101.60 | $102.55 | $92.58 | 119,469 |
| 2018-08-30 | $101.88 | $102.49 | $101.57 | $102.06 | $92.14 | 82,916 |
| 2018-08-29 | $101.84 | $102.33 | $101.35 | $102.25 | $92.31 | 179,703 |
| 2018-08-28 | $102.14 | $102.46 | $100.88 | $101.85 | $91.95 | 277,448 |
| 2018-08-27 | $102.04 | $102.30 | $101.48 | $101.96 | $92.05 | 171,928 |
| 2018-08-24 | $102.02 | $102.48 | $101.34 | $101.53 | $91.66 | 77,831 |
| 2018-08-23 | $101.50 | $102.03 | $100.71 | $101.68 | $91.79 | 306,259 |
| 2018-08-22 | $101.20 | $101.59 | $100.73 | $101.50 | $91.63 | 262,881 |
| 2018-08-21 | $100.06 | $101.78 | $99.87 | $101.24 | $91.40 | 79,330 |
| 2018-08-20 | $99.79 | $100.46 | $99.26 | $99.80 | $90.10 | 85,123 |
| 2018-08-17 | $99.19 | $99.84 | $99.03 | $99.78 | $90.08 | 94,967 |
| 2018-08-16 | $98.43 | $99.93 | $98.43 | $99.43 | $89.76 | 132,584 |
| 2018-08-15 | $99.59 | $99.85 | $97.88 | $98.01 | $88.48 | 153,905 |
| 2018-08-14 | $97.76 | $98.99 | $97.69 | $98.59 | $89.00 | 116,282 |
| 2018-08-13 | $98.38 | $98.97 | $97.44 | $97.54 | $88.06 | 126,748 |
| 2018-08-10 | $98.16 | $98.98 | $97.51 | $98.48 | $88.90 | 122,646 |
| 2018-08-09 | $99.32 | $99.99 | $98.24 | $98.96 | $88.89 | 104,773 |
| 2018-08-08 | $98.90 | $99.75 | $98.33 | $99.43 | $89.31 | 110,856 |
| 2018-08-07 | $98.62 | $100.05 | $98.59 | $98.79 | $88.73 | 125,252 |
| 2018-08-06 | $97.73 | $98.65 | $97.29 | $98.30 | $88.29 | 131,648 |
| 2018-08-03 | $98.86 | $99.41 | $97.64 | $97.93 | $87.96 | 104,960 |
| 2018-08-02 | $98.12 | $99.51 | $96.50 | $98.92 | $88.85 | 118,500 |
| 2018-08-01 | $97.73 | $98.73 | $97.55 | $98.49 | $88.46 | 139,889 |
| 2018-07-31 | $98.56 | $98.56 | $96.74 | $97.33 | $87.42 | 163,233 |
| 2018-07-30 | $99.10 | $99.69 | $98.43 | $98.46 | $88.44 | 306,716 |
| 2018-07-27 | $99.08 | $100.41 | $98.42 | $99.10 | $89.01 | 254,049 |
| 2018-07-26 | $99.32 | $100.45 | $97.27 | $98.91 | $88.84 | 247,171 |
| 2018-07-25 | $99.60 | $99.89 | $97.00 | $99.03 | $88.95 | 404,056 |
| 2018-07-24 | $99.33 | $99.52 | $98.04 | $98.41 | $88.39 | 198,534 |
| 2018-07-23 | $97.99 | $99.77 | $97.99 | $99.41 | $89.29 | 193,692 |
| 2018-07-20 | $97.35 | $98.53 | $96.93 | $98.15 | $88.16 | 103,450 |
| 2018-07-19 | $96.82 | $97.70 | $96.10 | $97.22 | $87.32 | 159,180 |
| 2018-07-18 | $96.14 | $97.32 | $96.01 | $97.14 | $87.25 | 140,371 |
| 2018-07-17 | $95.60 | $96.77 | $95.53 | $96.01 | $86.24 | 187,188 |
| 2018-07-16 | $95.86 | $96.68 | $95.43 | $95.99 | $86.22 | 204,793 |
| 2018-07-13 | $95.19 | $96.88 | $94.50 | $95.53 | $85.81 | 334,704 |
| 2018-07-12 | $96.63 | $96.63 | $94.20 | $95.27 | $85.57 | 261,623 |
| 2018-07-11 | $95.94 | $96.99 | $95.68 | $96.22 | $86.43 | 181,726 |
| 2018-07-10 | $97.83 | $98.45 | $95.35 | $96.28 | $86.48 | 185,582 |
| 2018-07-09 | $96.15 | $97.68 | $95.95 | $97.45 | $87.53 | 222,734 |
| 2018-07-06 | $95.07 | $95.96 | $94.54 | $95.69 | $85.95 | 187,894 |
| 2018-07-05 | $94.63 | $95.05 | $93.82 | $95.03 | $85.36 | 256,790 |
| 2018-07-03 | $94.11 | $94.71 | $92.87 | $93.80 | $84.25 | 127,213 |
| 2018-07-02 | $93.46 | $94.30 | $93.46 | $94.30 | $84.70 | 211,228 |
| 2018-06-29 | $95.10 | $95.70 | $93.99 | $94.01 | $84.44 | 221,221 |
| 2018-06-28 | $93.74 | $94.61 | $92.39 | $94.38 | $84.77 | 253,207 |
| 2018-06-27 | $95.46 | $95.70 | $92.98 | $93.02 | $83.55 | 237,192 |
| 2018-06-26 | $97.11 | $97.56 | $95.51 | $95.76 | $86.01 | 270,582 |
| 2018-06-25 | $96.45 | $97.38 | $96.03 | $96.96 | $87.09 | 251,351 |
| 2018-06-22 | $98.26 | $98.63 | $96.32 | $97.04 | $87.16 | 319,460 |
| 2018-06-21 | $97.54 | $98.85 | $97.37 | $97.65 | $87.71 | 245,002 |
| 2018-06-20 | $98.59 | $100.43 | $97.82 | $97.90 | $87.93 | 298,782 |
| 2018-06-19 | $95.93 | $98.29 | $94.96 | $97.99 | $88.02 | 740,103 |
| 2018-06-18 | $98.99 | $98.99 | $95.70 | $96.06 | $86.28 | 981,777 |
| 2018-06-15 | $103.55 | $103.55 | $101.00 | $101.91 | $91.54 | 586,694 |
| 2018-06-14 | $102.85 | $102.85 | $101.06 | $102.09 | $91.70 | 141,136 |
| 2018-06-13 | $102.65 | $103.24 | $101.30 | $102.30 | $91.89 | 227,618 |
| 2018-06-12 | $103.42 | $104.70 | $101.77 | $102.63 | $92.18 | 132,743 |
| 2018-06-11 | $105.12 | $106.07 | $103.11 | $103.30 | $92.78 | 102,865 |
| 2018-06-08 | $104.70 | $105.42 | $104.32 | $104.94 | $94.26 | 279,359 |
| 2018-06-07 | $105.34 | $105.70 | $104.23 | $104.80 | $94.13 | 151,309 |
| 2018-06-06 | $103.84 | $105.46 | $103.56 | $105.02 | $94.33 | 171,750 |
| 2018-06-05 | $103.47 | $104.14 | $102.66 | $103.34 | $92.82 | 126,786 |
| 2018-06-04 | $102.74 | $103.89 | $102.65 | $103.55 | $93.01 | 150,293 |
| 2018-06-01 | $101.78 | $103.50 | $101.78 | $102.50 | $92.07 | 210,985 |
| 2018-05-31 | $102.34 | $103.07 | $100.82 | $100.95 | $90.67 | 185,298 |
| 2018-05-30 | $100.97 | $102.67 | $100.75 | $102.27 | $91.86 | 143,258 |
| 2018-05-29 | $101.71 | $101.71 | $99.62 | $100.43 | $90.21 | 176,011 |
| 2018-05-25 | $102.76 | $103.07 | $101.82 | $102.40 | $91.98 | 117,404 |
| 2018-05-24 | $103.82 | $104.08 | $101.67 | $103.17 | $92.67 | 193,779 |
| 2018-05-23 | $104.25 | $104.76 | $103.53 | $104.21 | $93.60 | 155,337 |
| 2018-05-22 | $105.73 | $106.65 | $104.66 | $104.80 | $94.13 | 177,550 |
| 2018-05-21 | $104.21 | $105.78 | $104.21 | $105.26 | $94.55 | 106,338 |
| 2018-05-18 | $104.75 | $105.01 | $103.94 | $104.13 | $93.53 | 84,963 |
| 2018-05-17 | $104.69 | $105.69 | $104.20 | $104.84 | $94.17 | 142,356 |
| 2018-05-16 | $104.30 | $105.32 | $104.03 | $104.97 | $94.28 | 156,236 |
| 2018-05-15 | $103.07 | $105.73 | $103.07 | $104.68 | $94.02 | 175,759 |
| 2018-05-14 | $103.70 | $104.16 | $103.16 | $103.53 | $92.99 | 86,825 |
| 2018-05-11 | $103.04 | $104.13 | $103.04 | $103.59 | $93.05 | 90,920 |
| 2018-05-10 | $103.07 | $103.54 | $102.13 | $103.23 | $92.72 | 67,970 |
| 2018-05-09 | $102.93 | $103.75 | $102.01 | $103.28 | $92.36 | 128,715 |
| 2018-05-08 | $101.90 | $103.15 | $101.13 | $102.18 | $91.38 | 93,851 |
| 2018-05-07 | $101.52 | $102.53 | $100.74 | $101.90 | $91.13 | 63,434 |
| 2018-05-04 | $99.48 | $101.91 | $99.00 | $101.35 | $90.64 | 97,169 |
| 2018-05-03 | $100.23 | $100.76 | $99.00 | $99.98 | $89.41 | 127,134 |
| 2018-05-02 | $101.08 | $101.91 | $99.84 | $100.68 | $90.04 | 151,149 |
| 2018-05-01 | $100.70 | $101.29 | $99.08 | $100.90 | $90.24 | 122,467 |
| 2018-04-30 | $103.08 | $103.08 | $100.68 | $100.68 | $90.04 | 298,712 |
| 2018-04-27 | $103.30 | $104.58 | $102.13 | $102.50 | $91.67 | 198,780 |
| 2018-04-26 | $105.57 | $105.57 | $101.72 | $102.66 | $91.81 | 202,125 |
| 2018-04-25 | $103.79 | $105.94 | $102.19 | $105.14 | $94.03 | 190,694 |
| 2018-04-24 | $104.05 | $105.47 | $102.88 | $103.52 | $92.58 | 212,943 |
| 2018-04-23 | $102.27 | $104.31 | $102.27 | $103.41 | $92.48 | 230,916 |
| 2018-04-20 | $101.57 | $102.81 | $101.41 | $102.07 | $91.28 | 179,863 |
| 2018-04-19 | $100.38 | $101.50 | $99.95 | $101.34 | $90.63 | 155,146 |
| 2018-04-18 | $100.91 | $101.20 | $100.09 | $100.22 | $89.63 | 185,330 |
| 2018-04-17 | $103.10 | $104.38 | $100.62 | $100.99 | $90.32 | 120,713 |
| 2018-04-16 | $102.95 | $105.21 | $101.66 | $102.59 | $91.75 | 107,698 |
| 2018-04-13 | $103.87 | $106.49 | $101.98 | $102.30 | $91.49 | 186,388 |
| 2018-04-12 | $101.82 | $103.80 | $101.65 | $103.18 | $92.27 | 148,839 |
| 2018-04-11 | $100.34 | $102.00 | $100.25 | $101.12 | $90.43 | 186,413 |
| 2018-04-10 | $100.03 | $101.55 | $98.49 | $101.17 | $90.48 | 242,143 |
| 2018-04-09 | $99.55 | $100.67 | $98.27 | $98.40 | $88.00 | 101,069 |
| 2018-04-06 | $99.72 | $100.08 | $98.09 | $98.73 | $88.30 | 233,556 |
| 2018-04-05 | $100.26 | $100.74 | $99.20 | $100.46 | $89.84 | 98,109 |
| 2018-04-04 | $96.84 | $100.13 | $96.84 | $99.90 | $89.34 | 143,841 |
| 2018-04-03 | $97.56 | $98.66 | $96.89 | $98.59 | $88.17 | 149,323 |
| 2018-04-02 | $98.80 | $99.08 | $95.70 | $96.94 | $86.69 | 148,394 |
| 2018-03-29 | $98.69 | $99.43 | $97.72 | $98.99 | $88.53 | 138,571 |
| 2018-03-28 | $97.66 | $99.35 | $96.60 | $98.12 | $87.75 | 184,387 |
| 2018-03-27 | $100.00 | $100.20 | $97.31 | $97.67 | $87.35 | 156,098 |
| 2018-03-26 | $97.18 | $99.80 | $96.12 | $99.74 | $89.20 | 211,860 |
| 2018-03-23 | $98.84 | $99.02 | $95.29 | $95.68 | $85.57 | 152,068 |
| 2018-03-22 | $99.99 | $100.57 | $98.38 | $98.71 | $88.28 | 140,261 |
| 2018-03-21 | $100.40 | $102.03 | $99.71 | $100.99 | $90.32 | 110,801 |
| 2018-03-20 | $100.84 | $101.65 | $100.00 | $100.23 | $89.64 | 67,393 |
| 2018-03-19 | $100.97 | $107.00 | $99.41 | $100.64 | $90.00 | 135,001 |
| 2018-03-16 | $99.97 | $101.26 | $99.57 | $100.83 | $90.17 | 455,847 |
| 2018-03-15 | $100.16 | $100.43 | $99.02 | $99.87 | $89.31 | 113,008 |
| 2018-03-14 | $100.65 | $100.74 | $99.66 | $99.86 | $89.31 | 182,217 |
| 2018-03-13 | $101.14 | $101.92 | $100.11 | $100.49 | $89.87 | 136,529 |
| 2018-03-12 | $100.13 | $101.64 | $99.74 | $100.91 | $90.24 | 233,670 |
| 2018-03-09 | $98.90 | $100.23 | $98.40 | $99.89 | $89.33 | 80,293 |
| 2018-03-08 | $98.93 | $98.93 | $97.18 | $98.22 | $87.84 | 154,261 |
| 2018-03-07 | $96.63 | $99.50 | $96.63 | $98.75 | $88.31 | 169,001 |
| 2018-03-06 | $96.69 | $97.99 | $95.73 | $97.79 | $87.45 | 95,256 |
| 2018-03-05 | $95.36 | $97.51 | $94.61 | $96.13 | $85.97 | 138,970 |
| 2018-03-02 | $94.23 | $96.19 | $92.88 | $95.79 | $85.67 | 104,767 |
| 2018-03-01 | $94.45 | $96.06 | $93.67 | $94.84 | $84.82 | 123,398 |
| 2018-02-28 | $95.72 | $96.74 | $94.36 | $94.45 | $84.47 | 94,204 |
| 2018-02-27 | $96.87 | $97.95 | $95.31 | $95.40 | $85.32 | 149,072 |
| 2018-02-26 | $96.60 | $97.22 | $95.36 | $96.83 | $86.60 | 69,670 |
| 2018-02-23 | $95.25 | $96.24 | $95.00 | $96.20 | $86.03 | 52,722 |
| 2018-02-22 | $96.92 | $97.38 | $94.77 | $94.89 | $84.86 | 86,186 |
| 2018-02-21 | $95.35 | $97.57 | $95.35 | $96.61 | $86.40 | 88,338 |
| 2018-02-20 | $95.84 | $96.68 | $95.10 | $95.35 | $85.27 | 88,875 |
| 2018-02-16 | $95.09 | $96.83 | $95.03 | $96.35 | $86.17 | 71,436 |
| 2018-02-15 | $96.04 | $96.36 | $94.89 | $95.42 | $85.34 | 107,055 |
| 2018-02-14 | $92.67 | $95.61 | $91.62 | $95.26 | $85.19 | 275,607 |
| 2018-02-13 | $93.34 | $95.01 | $93.00 | $93.39 | $83.52 | 139,101 |
| 2018-02-12 | $93.01 | $94.92 | $92.46 | $93.83 | $83.91 | 116,758 |
| 2018-02-09 | $91.80 | $93.11 | $89.82 | $92.54 | $82.76 | 162,418 |
| 2018-02-08 | $93.55 | $93.67 | $90.63 | $90.63 | $81.05 | 105,918 |
| 2018-02-07 | $93.38 | $94.35 | $93.00 | $93.70 | $83.38 | 87,423 |
| 2018-02-06 | $90.58 | $93.67 | $90.54 | $93.55 | $83.25 | 261,749 |
| 2018-02-05 | $95.11 | $96.41 | $92.46 | $92.66 | $82.46 | 136,971 |
| 2018-02-02 | $97.18 | $98.48 | $96.01 | $96.11 | $85.53 | 121,449 |
| 2018-02-01 | $96.38 | $97.76 | $95.98 | $97.61 | $86.86 | 101,389 |
| 2018-01-31 | $97.29 | $97.40 | $96.31 | $96.69 | $86.04 | 81,153 |
| 2018-01-30 | $97.81 | $98.60 | $96.35 | $96.86 | $86.19 | 135,652 |
| 2018-01-29 | $98.08 | $98.80 | $97.56 | $98.36 | $87.53 | 104,670 |
| 2018-01-26 | $97.41 | $98.15 | $95.91 | $98.07 | $87.27 | 170,785 |
| 2018-01-25 | $97.79 | $98.04 | $96.86 | $97.37 | $86.65 | 219,216 |
| 2018-01-24 | $94.41 | $98.41 | $94.41 | $97.93 | $87.15 | 223,746 |
| 2018-01-23 | $96.61 | $97.96 | $95.71 | $97.33 | $86.61 | 166,901 |
| 2018-01-22 | $96.22 | $97.61 | $96.01 | $96.70 | $86.05 | 91,956 |
| 2018-01-19 | $95.92 | $96.96 | $95.92 | $96.70 | $86.05 | 95,735 |
| 2018-01-18 | $96.41 | $96.41 | $95.52 | $95.70 | $85.16 | 81,896 |
| 2018-01-17 | $95.87 | $96.76 | $94.89 | $96.40 | $85.79 | 142,940 |
| 2018-01-16 | $95.00 | $96.50 | $94.66 | $95.42 | $84.91 | 135,320 |
| 2018-01-12 | $96.68 | $96.75 | $95.11 | $95.75 | $85.21 | 109,244 |
| 2018-01-11 | $95.09 | $96.42 | $95.09 | $96.24 | $85.64 | 70,062 |
| 2018-01-10 | $93.75 | $96.47 | $93.75 | $94.71 | $84.28 | 153,215 |
| 2018-01-09 | $92.48 | $94.49 | $92.48 | $93.62 | $83.31 | 141,185 |
| 2018-01-08 | $92.09 | $92.82 | $91.79 | $92.23 | $82.07 | 105,977 |
| 2018-01-05 | $92.52 | $92.66 | $91.62 | $92.09 | $81.95 | 152,756 |
| 2018-01-04 | $92.78 | $93.63 | $91.92 | $92.02 | $81.89 | 183,220 |
| 2018-01-03 | $92.02 | $93.26 | $91.84 | $92.25 | $82.09 | 167,220 |
| 2018-01-02 | $92.63 | $93.45 | $91.40 | $92.35 | $82.18 | 133,073 |
| 2017-12-29 | $93.79 | $93.79 | $92.26 | $92.32 | $82.15 | 220,328 |
| 2017-12-28 | $92.85 | $93.63 | $92.03 | $93.49 | $83.20 | 127,098 |
| 2017-12-27 | $91.82 | $92.90 | $91.42 | $92.30 | $82.14 | 121,151 |
| 2017-12-26 | $92.62 | $93.39 | $91.70 | $92.01 | $81.88 | 93,910 |
| 2017-12-22 | $93.50 | $93.77 | $92.08 | $92.91 | $82.68 | 95,765 |
| 2017-12-21 | $92.70 | $93.82 | $92.10 | $93.41 | $83.12 | 91,310 |
| 2017-12-20 | $92.97 | $92.97 | $91.35 | $92.45 | $82.27 | 135,590 |
| 2017-12-19 | $93.04 | $93.28 | $91.89 | $92.37 | $82.20 | 134,465 |
| 2017-12-18 | $91.68 | $93.97 | $91.68 | $92.87 | $82.64 | 202,825 |
| 2017-12-15 | $89.39 | $91.73 | $88.90 | $90.88 | $80.87 | 368,304 |
| 2017-12-14 | $89.35 | $90.24 | $88.04 | $88.64 | $78.88 | 194,422 |
| 2017-12-13 | $88.66 | $90.39 | $88.14 | $89.19 | $79.37 | 183,370 |
| 2017-12-12 | $88.07 | $88.74 | $87.90 | $88.37 | $78.64 | 106,343 |
| 2017-12-11 | $88.37 | $88.86 | $87.75 | $87.95 | $78.27 | 78,967 |
| 2017-12-08 | $88.92 | $89.34 | $87.58 | $88.35 | $78.62 | 66,604 |
| 2017-12-07 | $87.05 | $88.60 | $87.05 | $88.39 | $78.66 | 125,900 |
| 2017-12-06 | $87.79 | $88.56 | $87.33 | $87.37 | $77.75 | 40,680 |
| 2017-12-05 | $90.34 | $90.64 | $87.95 | $88.16 | $78.45 | 64,447 |
| 2017-12-04 | $89.88 | $91.28 | $89.48 | $90.17 | $80.24 | 100,342 |
| 2017-12-01 | $89.29 | $89.29 | $86.35 | $88.55 | $78.80 | 89,059 |
| 2017-11-30 | $90.00 | $90.67 | $88.73 | $89.00 | $79.20 | 77,309 |
| 2017-11-29 | $87.55 | $90.60 | $87.27 | $89.88 | $79.98 | 105,460 |
| 2017-11-28 | $84.82 | $87.27 | $82.49 | $87.15 | $77.55 | 74,129 |
| 2017-11-27 | $84.78 | $86.00 | $84.47 | $84.58 | $75.27 | 59,024 |
| 2017-11-24 | $85.11 | $85.17 | $83.52 | $84.70 | $75.37 | 62,535 |
| 2017-11-22 | $85.50 | $85.50 | $84.65 | $84.86 | $75.52 | 65,296 |
| 2017-11-21 | $85.66 | $85.71 | $85.05 | $85.37 | $75.97 | 52,099 |
| 2017-11-20 | $84.51 | $85.44 | $84.48 | $85.23 | $75.85 | 45,861 |
| 2017-11-17 | $83.19 | $84.67 | $83.00 | $84.53 | $75.22 | 86,413 |
| 2017-11-16 | $83.65 | $83.85 | $83.08 | $83.29 | $74.12 | 56,188 |
| 2017-11-15 | $82.23 | $83.95 | $82.00 | $83.26 | $74.09 | 66,766 |
| 2017-11-14 | $82.84 | $84.92 | $82.72 | $82.91 | $73.78 | 123,298 |
| 2017-11-13 | $82.01 | $83.51 | $81.20 | $83.33 | $74.15 | 98,124 |
| 2017-11-10 | $82.23 | $83.29 | $82.09 | $82.54 | $73.45 | 65,949 |
| 2017-11-09 | $83.16 | $83.72 | $82.00 | $82.74 | $73.23 | 78,051 |
| 2017-11-08 | $83.88 | $85.10 | $80.11 | $83.85 | $74.21 | 95,519 |
| 2017-11-07 | $86.62 | $86.62 | $84.06 | $84.18 | $74.50 | 87,423 |
| 2017-11-06 | $86.70 | $87.00 | $85.99 | $86.61 | $76.66 | 50,827 |
| 2017-11-03 | $86.54 | $87.01 | $86.10 | $86.82 | $76.84 | 53,768 |
| 2017-11-02 | $86.20 | $86.86 | $85.35 | $86.55 | $76.60 | 64,748 |
| 2017-11-01 | $87.26 | $87.90 | $85.79 | $85.98 | $76.10 | 72,140 |
| 2017-10-31 | $86.43 | $87.23 | $85.73 | $86.47 | $76.53 | 73,880 |
| 2017-10-30 | $87.77 | $87.98 | $85.92 | $86.36 | $76.43 | 66,586 |
| 2017-10-27 | $87.18 | $88.32 | $86.25 | $88.25 | $78.11 | 92,905 |
| 2017-10-26 | $86.87 | $87.92 | $85.36 | $87.35 | $77.31 | 87,270 |
| 2017-10-25 | $88.52 | $90.69 | $85.01 | $87.15 | $77.13 | 236,735 |
| 2017-10-24 | $90.45 | $90.90 | $89.83 | $90.58 | $80.17 | 108,479 |
| 2017-10-23 | $90.96 | $92.08 | $89.68 | $89.85 | $79.52 | 75,896 |
| 2017-10-20 | $90.98 | $91.57 | $90.33 | $90.91 | $80.46 | 59,065 |
| 2017-10-19 | $89.28 | $90.49 | $89.05 | $90.11 | $79.75 | 60,749 |
| 2017-10-18 | $89.06 | $90.05 | $89.06 | $89.74 | $79.43 | 55,934 |
| 2017-10-17 | $90.09 | $90.09 | $88.52 | $88.67 | $78.48 | 76,486 |
| 2017-10-16 | $88.36 | $90.16 | $88.03 | $90.05 | $79.70 | 109,567 |
| 2017-10-13 | $88.96 | $89.87 | $88.40 | $88.55 | $78.37 | 124,214 |
| 2017-10-12 | $89.75 | $89.80 | $88.49 | $89.14 | $78.89 | 86,692 |
| 2017-10-11 | $90.18 | $90.35 | $89.44 | $89.95 | $79.61 | 94,555 |
| 2017-10-10 | $89.43 | $90.30 | $89.30 | $90.20 | $79.83 | 66,195 |
| 2017-10-09 | $90.12 | $90.12 | $88.94 | $89.35 | $79.08 | 69,756 |
| 2017-10-06 | $89.86 | $90.30 | $89.04 | $89.71 | $79.40 | 110,318 |
| 2017-10-05 | $88.50 | $89.93 | $88.33 | $89.83 | $79.51 | 114,028 |
| 2017-10-04 | $89.48 | $89.68 | $88.38 | $88.60 | $78.42 | 143,799 |
| 2017-10-03 | $90.46 | $90.46 | $88.81 | $89.88 | $79.55 | 156,016 |
| 2017-10-02 | $89.01 | $90.23 | $88.64 | $90.17 | $79.81 | 116,953 |
| 2017-09-29 | $89.00 | $90.69 | $88.86 | $89.08 | $78.84 | 155,833 |
| 2017-09-28 | $87.43 | $88.95 | $87.09 | $88.93 | $78.71 | 164,509 |
| 2017-09-27 | $86.21 | $88.12 | $86.10 | $87.25 | $77.22 | 198,403 |
| 2017-09-26 | $85.21 | $86.13 | $85.09 | $85.56 | $75.73 | 64,274 |
| 2017-09-25 | $84.53 | $85.25 | $84.44 | $84.92 | $75.16 | 69,841 |
| 2017-09-22 | $84.65 | $85.29 | $84.55 | $84.88 | $75.12 | 63,057 |
| 2017-09-21 | $84.56 | $85.14 | $83.51 | $84.89 | $75.13 | 118,451 |
| 2017-09-20 | $83.96 | $85.24 | $83.04 | $84.55 | $74.83 | 157,661 |
| 2017-09-19 | $83.50 | $84.39 | $83.43 | $83.74 | $74.12 | 96,589 |
| 2017-09-18 | $81.56 | $83.71 | $81.55 | $83.59 | $73.98 | 113,360 |
| 2017-09-15 | $81.51 | $82.67 | $81.51 | $81.51 | $72.14 | 299,658 |
| 2017-09-14 | $82.94 | $83.08 | $81.76 | $81.98 | $72.56 | 62,513 |
| 2017-09-13 | $82.09 | $83.16 | $81.92 | $82.98 | $73.44 | 148,438 |
| 2017-09-12 | $81.03 | $82.37 | $80.81 | $82.13 | $72.69 | 83,355 |
| 2017-09-11 | $79.26 | $80.90 | $79.26 | $80.42 | $71.18 | 71,751 |
| 2017-09-08 | $77.10 | $79.46 | $77.10 | $78.68 | $69.64 | 78,596 |
| 2017-09-07 | $79.49 | $80.37 | $77.13 | $77.30 | $68.42 | 97,636 |
| 2017-09-06 | $79.97 | $80.48 | $79.06 | $79.37 | $70.25 | 106,761 |
| 2017-09-05 | $80.64 | $80.64 | $79.04 | $79.70 | $70.54 | 135,721 |
| 2017-09-01 | $80.47 | $81.66 | $80.37 | $81.05 | $71.73 | 59,287 |
| 2017-08-31 | $80.68 | $81.14 | $80.10 | $80.48 | $71.23 | 62,804 |
| 2017-08-30 | $80.16 | $80.65 | $79.64 | $80.47 | $71.22 | 50,495 |
| 2017-08-29 | $79.87 | $80.76 | $79.10 | $80.07 | $70.87 | 58,116 |
| 2017-08-28 | $81.75 | $81.96 | $80.42 | $80.74 | $71.46 | 56,062 |
| 2017-08-25 | $81.25 | $81.81 | $80.65 | $81.38 | $72.03 | 41,872 |
| 2017-08-24 | $80.51 | $81.24 | $80.51 | $81.02 | $71.71 | 79,389 |
| 2017-08-23 | $79.30 | $80.87 | $79.30 | $80.33 | $71.10 | 67,686 |
| 2017-08-22 | $80.11 | $80.36 | $79.64 | $79.77 | $70.60 | 54,366 |
| 2017-08-21 | $79.32 | $79.91 | $78.99 | $79.75 | $70.58 | 65,131 |
| 2017-08-18 | $79.25 | $80.21 | $79.25 | $79.46 | $70.33 | 76,914 |
| 2017-08-17 | $81.09 | $81.17 | $79.48 | $79.66 | $70.50 | 68,509 |
| 2017-08-16 | $82.16 | $83.06 | $81.30 | $81.55 | $72.18 | 44,313 |
| 2017-08-15 | $82.45 | $83.04 | $81.62 | $81.92 | $72.50 | 102,305 |
| 2017-08-14 | $81.06 | $82.15 | $80.77 | $82.00 | $72.58 | 53,461 |
| 2017-08-11 | $81.26 | $81.42 | $79.94 | $80.22 | $71.00 | 56,114 |
| 2017-08-10 | $82.57 | $83.64 | $81.06 | $81.17 | $71.84 | 94,581 |
| 2017-08-09 | $83.95 | $84.15 | $82.56 | $82.96 | $73.43 | 85,121 |
| 2017-08-08 | $84.51 | $85.59 | $84.28 | $84.53 | $74.42 | 63,274 |
| 2017-08-07 | $85.16 | $85.16 | $84.23 | $84.51 | $74.40 | 74,319 |
| 2017-08-04 | $85.80 | $85.95 | $84.91 | $85.40 | $75.19 | 85,001 |
| 2017-08-03 | $85.71 | $86.51 | $84.43 | $85.35 | $75.14 | 135,778 |
| 2017-08-02 | $85.21 | $86.00 | $84.74 | $85.98 | $75.70 | 109,063 |
| 2017-08-01 | $85.32 | $85.80 | $84.68 | $85.38 | $75.17 | 129,214 |
| 2017-07-31 | $85.39 | $85.78 | $84.48 | $85.07 | $74.90 | 117,261 |
| 2017-07-28 | $85.73 | $85.73 | $84.65 | $85.09 | $74.91 | 77,883 |
| 2017-07-27 | $86.20 | $86.20 | $83.82 | $85.67 | $75.42 | 137,808 |
| 2017-07-26 | $88.03 | $88.80 | $85.22 | $85.31 | $75.11 | 327,325 |
| 2017-07-25 | $86.31 | $88.37 | $86.31 | $87.92 | $77.40 | 212,196 |
| 2017-07-24 | $84.71 | $85.85 | $84.71 | $85.65 | $75.41 | 82,714 |
| 2017-07-21 | $84.50 | $85.45 | $84.30 | $84.76 | $74.62 | 83,040 |
| 2017-07-20 | $85.27 | $85.68 | $83.24 | $85.20 | $75.01 | 74,359 |
| 2017-07-19 | $84.95 | $85.48 | $84.58 | $85.15 | $74.97 | 67,659 |
| 2017-07-18 | $85.24 | $85.25 | $84.11 | $85.00 | $74.83 | 52,865 |
| 2017-07-17 | $84.96 | $85.85 | $84.30 | $85.27 | $75.07 | 114,278 |
| 2017-07-14 | $85.20 | $85.32 | $84.32 | $84.99 | $74.82 | 72,558 |
| 2017-07-13 | $85.14 | $85.73 | $84.86 | $85.59 | $75.35 | 103,687 |
| 2017-07-12 | $85.01 | $85.53 | $84.73 | $85.14 | $74.96 | 70,874 |
| 2017-07-11 | $84.96 | $85.32 | $84.22 | $85.03 | $74.86 | 115,891 |
| 2017-07-10 | $84.86 | $85.52 | $84.61 | $84.69 | $74.56 | 121,266 |
| 2017-07-07 | $84.78 | $85.15 | $83.81 | $85.00 | $74.83 | 112,976 |
| 2017-07-06 | $85.63 | $85.63 | $84.20 | $84.52 | $74.41 | 152,832 |
| 2017-07-05 | $86.09 | $86.09 | $84.62 | $85.34 | $75.13 | 137,957 |
| 2017-07-03 | $84.63 | $86.60 | $84.63 | $85.85 | $75.58 | 60,422 |
| 2017-06-30 | $84.42 | $84.97 | $83.69 | $84.13 | $74.07 | 80,779 |
| 2017-06-29 | $84.71 | $85.40 | $83.31 | $84.15 | $74.09 | 83,945 |
| 2017-06-28 | $82.50 | $83.55 | $82.00 | $83.04 | $73.11 | 113,831 |
| 2017-06-27 | $81.97 | $82.99 | $80.82 | $82.25 | $72.41 | 108,852 |
| 2017-06-26 | $80.98 | $82.06 | $80.32 | $81.64 | $71.88 | 203,722 |
| 2017-06-23 | $81.04 | $81.19 | $79.78 | $80.72 | $71.07 | 370,666 |
| 2017-06-22 | $82.01 | $82.20 | $80.53 | $80.87 | $71.20 | 152,544 |
| 2017-06-21 | $83.47 | $83.47 | $82.10 | $82.24 | $72.40 | 128,915 |
| 2017-06-20 | $84.78 | $84.78 | $83.30 | $83.35 | $73.38 | 239,739 |
| 2017-06-19 | $85.25 | $85.62 | $84.41 | $85.04 | $74.87 | 117,449 |
| 2017-06-16 | $85.26 | $85.28 | $84.28 | $84.76 | $74.62 | 311,350 |
| 2017-06-15 | $84.45 | $86.08 | $84.45 | $85.13 | $74.95 | 111,177 |
| 2017-06-14 | $85.32 | $85.88 | $84.32 | $85.39 | $75.18 | 223,580 |
| 2017-06-13 | $85.46 | $86.69 | $85.20 | $85.87 | $75.60 | 200,661 |
| 2017-06-12 | $85.09 | $86.12 | $84.48 | $85.22 | $75.03 | 163,102 |
| 2017-06-09 | $83.00 | $85.80 | $82.86 | $85.16 | $74.97 | 209,654 |
| 2017-06-08 | $80.47 | $84.02 | $80.20 | $82.86 | $72.95 | 145,790 |
| 2017-06-07 | $80.79 | $81.19 | $80.22 | $80.62 | $70.98 | 126,163 |
| 2017-06-06 | $80.66 | $81.33 | $79.75 | $80.57 | $70.93 | 120,761 |
| 2017-06-05 | $80.97 | $82.18 | $80.88 | $81.22 | $71.51 | 102,375 |
| 2017-06-02 | $81.01 | $81.69 | $80.61 | $81.19 | $71.48 | 305,261 |
| 2017-06-01 | $80.81 | $81.49 | $79.91 | $81.32 | $71.59 | 144,707 |
| 2017-05-31 | $81.50 | $81.62 | $79.73 | $80.53 | $70.90 | 218,444 |
| 2017-05-30 | $82.21 | $82.55 | $80.94 | $81.66 | $71.89 | 100,177 |
| 2017-05-26 | $82.92 | $83.11 | $82.28 | $82.46 | $72.60 | 137,300 |
| 2017-05-25 | $83.90 | $84.30 | $83.04 | $83.24 | $73.28 | 62,357 |
| 2017-05-24 | $83.57 | $83.99 | $82.90 | $83.82 | $73.79 | 130,826 |
| 2017-05-23 | $83.24 | $84.10 | $82.16 | $83.66 | $73.65 | 82,632 |
| 2017-05-22 | $82.22 | $83.00 | $81.66 | $82.95 | $73.03 | 104,785 |
| 2017-05-19 | $81.42 | $82.83 | $80.83 | $82.13 | $72.31 | 109,646 |
| 2017-05-18 | $80.15 | $81.76 | $80.15 | $81.45 | $71.71 | 160,916 |
| 2017-05-17 | $81.42 | $83.27 | $79.81 | $80.57 | $70.93 | 168,637 |
| 2017-05-16 | $82.08 | $83.29 | $81.36 | $82.99 | $73.06 | 95,081 |
| 2017-05-15 | $81.95 | $82.42 | $81.58 | $82.15 | $72.32 | 134,767 |
| 2017-05-12 | $81.86 | $82.24 | $81.04 | $81.74 | $71.96 | 93,861 |
| 2017-05-11 | $83.02 | $83.62 | $81.46 | $82.44 | $72.58 | 102,601 |
| 2017-05-10 | $82.52 | $83.68 | $81.94 | $83.53 | $73.54 | 150,123 |
| 2017-05-09 | $84.00 | $88.78 | $82.67 | $83.15 | $72.82 | 170,003 |
| 2017-05-08 | $84.21 | $84.29 | $83.27 | $83.91 | $73.49 | 175,328 |
| 2017-05-05 | $84.38 | $84.38 | $83.34 | $84.21 | $73.75 | 103,972 |
| 2017-05-04 | $85.01 | $85.53 | $83.32 | $84.18 | $73.72 | 225,359 |
| 2017-05-03 | $83.03 | $84.76 | $82.25 | $84.49 | $73.99 | 128,489 |
| 2017-05-02 | $84.50 | $84.81 | $82.73 | $83.52 | $73.15 | 205,750 |
| 2017-05-01 | $84.61 | $85.17 | $83.66 | $84.27 | $73.80 | 180,512 |
| 2017-04-28 | $86.22 | $86.32 | $83.97 | $84.29 | $73.82 | 256,133 |
| 2017-04-27 | $86.10 | $86.78 | $84.33 | $85.04 | $74.48 | 372,286 |
| 2017-04-26 | $81.35 | $86.63 | $79.64 | $85.46 | $74.84 | 484,390 |
| 2017-04-25 | $80.40 | $80.80 | $77.94 | $80.29 | $70.32 | 127,744 |
| 2017-04-24 | $79.42 | $80.30 | $79.09 | $79.60 | $69.71 | 115,733 |
| 2017-04-21 | $78.02 | $78.26 | $77.22 | $77.93 | $68.25 | 64,565 |
| 2017-04-20 | $76.95 | $78.15 | $76.60 | $78.06 | $68.36 | 94,675 |
| 2017-04-19 | $76.58 | $77.53 | $76.16 | $76.56 | $67.05 | 97,138 |
| 2017-04-18 | $75.46 | $76.56 | $74.72 | $76.26 | $66.79 | 138,306 |
| 2017-04-17 | $74.93 | $76.02 | $74.48 | $75.94 | $66.51 | 64,357 |
| 2017-04-13 | $75.65 | $76.03 | $74.61 | $74.75 | $65.46 | 100,904 |
| 2017-04-12 | $76.87 | $76.99 | $75.95 | $76.04 | $66.59 | 116,493 |
| 2017-04-11 | $76.24 | $77.15 | $75.59 | $76.99 | $67.43 | 79,024 |
| 2017-04-10 | $76.72 | $77.35 | $76.12 | $76.68 | $67.16 | 111,199 |
| 2017-04-07 | $75.81 | $76.55 | $75.33 | $76.52 | $67.01 | 133,797 |
| 2017-04-06 | $75.45 | $76.81 | $74.93 | $76.28 | $66.80 | 126,279 |
| 2017-04-05 | $77.81 | $77.98 | $75.12 | $75.46 | $66.09 | 218,764 |
| 2017-04-04 | $77.47 | $77.85 | $76.27 | $77.30 | $67.70 | 129,937 |
| 2017-04-03 | $78.58 | $80.07 | $77.09 | $77.71 | $68.06 | 136,779 |
| 2017-03-31 | $78.22 | $80.98 | $77.88 | $78.27 | $68.55 | 123,673 |
| 2017-03-30 | $76.34 | $79.13 | $76.34 | $78.69 | $68.92 | 120,303 |
| 2017-03-29 | $76.38 | $77.60 | $74.39 | $76.36 | $66.87 | 108,276 |
| 2017-03-28 | $75.11 | $77.12 | $73.97 | $76.63 | $67.11 | 111,638 |
| 2017-03-27 | $74.50 | $75.29 | $73.44 | $75.19 | $65.85 | 147,600 |
| 2017-03-24 | $75.59 | $76.29 | $74.04 | $75.45 | $66.08 | 127,637 |
| 2017-03-23 | $75.37 | $76.86 | $75.13 | $75.46 | $66.09 | 101,624 |
| 2017-03-22 | $75.26 | $77.72 | $74.53 | $75.43 | $66.06 | 145,083 |
| 2017-03-21 | $79.22 | $79.68 | $74.80 | $75.83 | $66.41 | 241,057 |
| 2017-03-20 | $79.99 | $80.23 | $78.89 | $78.98 | $69.17 | 94,265 |
| 2017-03-17 | $80.50 | $80.99 | $79.25 | $80.22 | $70.26 | 452,155 |
| 2017-03-16 | $79.37 | $80.31 | $79.37 | $80.18 | $70.22 | 103,757 |
| 2017-03-15 | $79.92 | $80.75 | $78.94 | $79.21 | $69.37 | 148,936 |
| 2017-03-14 | $80.12 | $80.41 | $78.87 | $79.94 | $70.01 | 103,018 |
| 2017-03-13 | $80.55 | $81.33 | $79.91 | $80.63 | $70.61 | 104,388 |
| 2017-03-10 | $81.64 | $81.64 | $79.84 | $80.79 | $70.75 | 91,035 |
| 2017-03-09 | $81.14 | $81.81 | $80.65 | $81.18 | $71.10 | 141,116 |
| 2017-03-08 | $83.06 | $83.74 | $80.92 | $81.10 | $71.03 | 131,531 |
| 2017-03-07 | $82.53 | $83.36 | $82.19 | $82.73 | $72.45 | 123,532 |
| 2017-03-06 | $82.71 | $83.66 | $82.13 | $82.85 | $72.56 | 128,821 |
| 2017-03-03 | $82.46 | $84.01 | $82.46 | $83.20 | $72.87 | 100,943 |
| 2017-03-02 | $85.25 | $85.25 | $82.24 | $82.48 | $72.23 | 104,954 |
| 2017-03-01 | $83.59 | $85.17 | $82.62 | $84.81 | $74.28 | 204,637 |
| 2017-02-28 | $82.97 | $83.15 | $82.01 | $82.46 | $72.22 | 116,982 |
| 2017-02-27 | $82.93 | $83.74 | $82.30 | $83.54 | $73.16 | 79,906 |
| 2017-02-24 | $82.86 | $83.38 | $82.52 | $82.93 | $72.63 | 83,566 |
| 2017-02-23 | $83.91 | $84.15 | $82.56 | $83.71 | $73.31 | 120,455 |
| 2017-02-22 | $82.97 | $84.01 | $82.60 | $83.69 | $73.29 | 123,957 |
| 2017-02-21 | $84.41 | $84.61 | $83.25 | $83.55 | $73.17 | 139,535 |
| 2017-02-17 | $83.34 | $83.94 | $83.30 | $83.86 | $73.44 | 90,682 |
| 2017-02-16 | $83.70 | $84.33 | $83.23 | $84.04 | $73.60 | 179,773 |
| 2017-02-15 | $84.62 | $84.62 | $83.43 | $84.06 | $73.62 | 181,385 |
| 2017-02-14 | $83.10 | $84.72 | $83.02 | $84.46 | $73.97 | 104,076 |
| 2017-02-13 | $82.20 | $84.25 | $82.15 | $83.44 | $73.08 | 160,692 |
| 2017-02-10 | $82.06 | $82.36 | $81.80 | $82.03 | $71.84 | 116,823 |
| 2017-02-09 | $81.35 | $81.85 | $81.22 | $81.79 | $71.63 | 121,204 |
| 2017-02-08 | $81.55 | $81.78 | $80.45 | $80.97 | $70.91 | 85,656 |
| 2017-02-07 | $82.69 | $82.87 | $81.93 | $82.49 | $71.85 | 88,569 |
| 2017-02-06 | $82.51 | $83.24 | $82.51 | $82.68 | $72.02 | 91,572 |
| 2017-02-03 | $82.53 | $83.27 | $81.86 | $83.09 | $72.38 | 117,631 |
| 2017-02-02 | $81.36 | $82.15 | $80.59 | $81.46 | $70.96 | 95,623 |
| 2017-02-01 | $82.92 | $83.17 | $81.43 | $81.74 | $71.20 | 113,260 |
| 2017-01-31 | $81.49 | $82.81 | $81.35 | $82.24 | $71.64 | 170,781 |
| 2017-01-30 | $82.70 | $83.69 | $80.87 | $81.84 | $71.29 | 188,704 |
| 2017-01-27 | $84.30 | $84.41 | $83.08 | $83.20 | $72.47 | 273,657 |
| 2017-01-26 | $82.63 | $84.97 | $80.38 | $84.67 | $73.75 | 263,585 |
| 2017-01-25 | $81.69 | $84.62 | $81.69 | $82.98 | $72.28 | 307,044 |
| 2017-01-24 | $82.58 | $83.72 | $82.58 | $83.32 | $72.58 | 255,820 |
| 2017-01-23 | $82.07 | $82.96 | $81.16 | $82.44 | $71.81 | 118,293 |
| 2017-01-20 | $81.89 | $83.00 | $81.89 | $82.43 | $71.80 | 86,115 |
| 2017-01-19 | $81.93 | $81.98 | $81.21 | $81.70 | $71.16 | 83,303 |
| 2017-01-18 | $81.08 | $81.91 | $80.43 | $81.83 | $71.28 | 103,791 |
| 2017-01-17 | $82.72 | $82.73 | $80.54 | $80.70 | $70.29 | 160,919 |
| 2017-01-13 | $83.19 | $84.89 | $83.11 | $83.50 | $72.73 | 114,280 |
| 2017-01-12 | $83.03 | $83.03 | $81.36 | $82.60 | $71.95 | 99,591 |
| 2017-01-11 | $83.05 | $83.59 | $82.18 | $83.43 | $72.67 | 128,319 |
| 2017-01-10 | $82.69 | $83.68 | $82.00 | $83.24 | $72.51 | 150,344 |
| 2017-01-09 | $83.58 | $83.58 | $81.37 | $82.73 | $72.06 | 145,952 |
| 2017-01-06 | $83.10 | $83.17 | $81.86 | $83.00 | $72.30 | 148,203 |
| 2017-01-05 | $82.95 | $83.87 | $81.40 | $82.35 | $71.73 | 175,700 |
| 2017-01-04 | $81.68 | $83.50 | $81.68 | $82.94 | $72.24 | 142,623 |
| 2017-01-03 | $83.00 | $84.24 | $81.20 | $81.83 | $71.28 | 219,702 |
| 2016-12-30 | $82.83 | $83.27 | $82.08 | $83.04 | $72.33 | 122,187 |
| 2016-12-29 | $83.04 | $83.70 | $82.43 | $82.76 | $72.09 | 116,761 |
| 2016-12-28 | $83.96 | $84.07 | $83.19 | $83.30 | $72.56 | 179,914 |
| 2016-12-27 | $84.20 | $85.00 | $83.45 | $84.01 | $73.18 | 159,162 |
| 2016-12-23 | $83.75 | $84.29 | $83.45 | $84.20 | $73.34 | 62,447 |
| 2016-12-22 | $83.58 | $84.28 | $83.03 | $83.90 | $73.08 | 149,895 |
| 2016-12-21 | $83.97 | $84.34 | $83.16 | $83.73 | $72.93 | 351,081 |
| 2016-12-20 | $83.40 | $84.93 | $83.07 | $83.90 | $73.08 | 425,309 |
| 2016-12-19 | $83.53 | $83.85 | $83.01 | $83.36 | $72.61 | 308,502 |
| 2016-12-16 | $83.50 | $84.37 | $82.47 | $83.55 | $72.78 | 375,452 |
| 2016-12-15 | $83.14 | $84.60 | $82.16 | $83.41 | $72.65 | 199,022 |
| 2016-12-14 | $83.13 | $84.65 | $82.10 | $83.04 | $72.33 | 256,929 |
| 2016-12-13 | $83.26 | $83.75 | $82.18 | $83.66 | $72.87 | 260,097 |
| 2016-12-12 | $84.23 | $84.66 | $82.23 | $82.79 | $72.11 | 306,694 |
| 2016-12-09 | $83.96 | $83.97 | $82.84 | $83.53 | $72.76 | 158,974 |
| 2016-12-08 | $82.78 | $84.63 | $82.78 | $83.96 | $73.13 | 270,563 |
| 2016-12-07 | $84.04 | $84.04 | $82.55 | $82.60 | $71.95 | 263,364 |
| 2016-12-06 | $81.81 | $84.18 | $81.36 | $84.14 | $73.29 | 222,211 |
| 2016-12-05 | $81.57 | $82.16 | $80.10 | $81.10 | $70.64 | 209,241 |
| 2016-12-02 | $81.49 | $81.50 | $79.99 | $80.70 | $70.29 | 145,636 |
| 2016-12-01 | $81.06 | $82.53 | $80.85 | $81.98 | $71.41 | 226,022 |
| 2016-11-30 | $80.24 | $81.35 | $80.01 | $80.32 | $69.96 | 184,707 |
| 2016-11-29 | $79.55 | $80.13 | $78.94 | $79.02 | $68.83 | 165,831 |
| 2016-11-28 | $81.21 | $81.57 | $79.51 | $79.55 | $69.29 | 231,585 |
| 2016-11-25 | $82.07 | $82.12 | $81.07 | $81.57 | $71.05 | 176,796 |
| 2016-11-23 | $82.00 | $82.61 | $81.00 | $82.21 | $71.61 | 210,109 |
| 2016-11-22 | $81.05 | $82.78 | $80.22 | $81.56 | $71.04 | 337,856 |
| 2016-11-21 | $81.72 | $81.72 | $80.42 | $81.09 | $70.63 | 179,773 |
| 2016-11-18 | $80.48 | $82.75 | $80.27 | $81.50 | $70.99 | 212,671 |
| 2016-11-17 | $79.29 | $80.64 | $79.07 | $80.53 | $70.15 | 231,059 |
| 2016-11-16 | $79.80 | $81.21 | $78.67 | $78.97 | $68.79 | 193,437 |
| 2016-11-15 | $79.09 | $81.04 | $77.48 | $80.89 | $70.46 | 177,430 |
| 2016-11-14 | $79.38 | $81.50 | $78.89 | $79.79 | $69.50 | 244,431 |
| 2016-11-11 | $76.29 | $78.69 | $76.24 | $78.53 | $68.40 | 359,202 |
| 2016-11-10 | $74.35 | $79.16 | $74.33 | $76.83 | $66.92 | 411,733 |
| 2016-11-09 | $71.93 | $74.79 | $71.56 | $74.10 | $64.54 | 236,559 |
| 2016-11-08 | $71.30 | $71.98 | $70.70 | $70.97 | $61.45 | 106,745 |
| 2016-11-07 | $71.92 | $72.02 | $71.23 | $71.50 | $61.91 | 172,337 |
| 2016-11-04 | $70.23 | $71.40 | $68.72 | $70.19 | $60.78 | 244,990 |
| 2016-11-03 | $70.24 | $70.70 | $70.02 | $70.27 | $60.85 | 162,074 |
| 2016-11-02 | $70.23 | $70.74 | $69.36 | $69.75 | $60.40 | 221,184 |
| 2016-11-01 | $71.30 | $72.20 | $69.72 | $70.67 | $61.19 | 844,529 |
| 2016-10-31 | $70.98 | $71.79 | $70.55 | $71.02 | $61.50 | 169,550 |
| 2016-10-28 | $71.89 | $71.95 | $70.39 | $70.42 | $60.98 | 227,200 |
| 2016-10-27 | $73.58 | $73.58 | $71.11 | $71.65 | $62.04 | 266,367 |
| 2016-10-26 | $69.27 | $72.27 | $69.27 | $71.32 | $61.76 | 330,176 |
| 2016-10-25 | $71.44 | $71.63 | $70.48 | $70.90 | $61.39 | 145,139 |
| 2016-10-24 | $70.73 | $71.82 | $70.73 | $71.58 | $61.98 | 87,897 |
| 2016-10-21 | $69.72 | $70.73 | $69.34 | $70.55 | $61.09 | 83,093 |
| 2016-10-20 | $71.29 | $71.83 | $70.08 | $70.25 | $60.83 | 182,304 |
| 2016-10-19 | $70.00 | $71.80 | $69.98 | $71.36 | $61.79 | 221,239 |
| 2016-10-18 | $69.69 | $69.88 | $68.78 | $69.83 | $60.47 | 85,119 |
| 2016-10-17 | $69.08 | $69.24 | $68.55 | $68.73 | $59.51 | 121,141 |
| 2016-10-14 | $68.82 | $69.58 | $68.77 | $68.95 | $59.70 | 88,199 |
| 2016-10-13 | $69.23 | $69.23 | $67.53 | $68.14 | $59.00 | 85,533 |
| 2016-10-12 | $69.86 | $70.75 | $69.68 | $69.94 | $60.56 | 87,908 |
| 2016-10-11 | $70.19 | $70.90 | $69.53 | $70.05 | $60.66 | 123,484 |
| 2016-10-10 | $70.99 | $71.40 | $70.30 | $70.37 | $60.93 | 220,540 |
| 2016-10-07 | $70.28 | $70.65 | $69.38 | $70.42 | $60.98 | 212,678 |
| 2016-10-06 | $70.80 | $70.94 | $69.99 | $70.48 | $61.03 | 193,401 |
| 2016-10-05 | $69.10 | $71.21 | $69.10 | $70.80 | $61.31 | 247,079 |
| 2016-10-04 | $68.87 | $69.67 | $68.28 | $68.75 | $59.53 | 150,180 |
| 2016-10-03 | $68.26 | $69.31 | $68.18 | $68.65 | $59.44 | 167,933 |
| 2016-09-30 | $67.03 | $69.26 | $66.93 | $68.97 | $59.72 | 168,534 |
| 2016-09-29 | $68.41 | $68.67 | $66.52 | $66.69 | $57.75 | 208,056 |
| 2016-09-28 | $67.46 | $68.46 | $67.00 | $68.24 | $59.09 | 146,720 |
| 2016-09-27 | $65.82 | $67.15 | $65.74 | $67.08 | $58.09 | 108,950 |
| 2016-09-26 | $67.42 | $67.42 | $66.09 | $66.25 | $57.37 | 119,006 |
| 2016-09-23 | $67.64 | $68.48 | $66.82 | $67.70 | $58.62 | 143,216 |
| 2016-09-22 | $67.58 | $68.09 | $66.96 | $67.95 | $58.84 | 141,166 |
| 2016-09-21 | $67.54 | $67.95 | $66.51 | $66.97 | $57.99 | 132,237 |
| 2016-09-20 | $67.32 | $67.49 | $66.98 | $67.20 | $58.19 | 83,146 |
| 2016-09-19 | $66.95 | $67.91 | $66.52 | $66.95 | $57.97 | 120,194 |
| 2016-09-16 | $66.59 | $67.20 | $66.38 | $66.59 | $57.66 | 380,337 |
| 2016-09-15 | $66.83 | $67.70 | $66.69 | $67.25 | $58.23 | 143,458 |
| 2016-09-14 | $67.58 | $68.07 | $66.86 | $67.06 | $58.07 | 182,411 |
| 2016-09-13 | $68.01 | $68.15 | $67.12 | $67.72 | $58.64 | 194,076 |
| 2016-09-12 | $68.80 | $68.89 | $67.29 | $68.58 | $59.38 | 200,111 |
| 2016-09-09 | $69.06 | $69.99 | $68.24 | $69.11 | $59.84 | 259,469 |
| 2016-09-08 | $68.93 | $69.56 | $68.79 | $69.31 | $60.02 | 167,833 |
| 2016-09-07 | $67.65 | $68.91 | $66.97 | $68.89 | $59.65 | 184,264 |
| 2016-09-06 | $69.50 | $69.57 | $67.62 | $67.95 | $58.84 | 126,916 |
| 2016-09-02 | $68.60 | $69.39 | $68.04 | $69.33 | $60.03 | 106,428 |
| 2016-09-01 | $69.14 | $69.79 | $68.04 | $68.58 | $59.38 | 195,890 |
| 2016-08-31 | $69.08 | $69.53 | $68.08 | $69.07 | $59.81 | 133,320 |
| 2016-08-30 | $69.25 | $70.00 | $68.13 | $69.19 | $59.91 | 235,394 |
| 2016-08-29 | $69.18 | $70.05 | $69.09 | $69.26 | $59.97 | 162,563 |
| 2016-08-26 | $68.77 | $69.17 | $68.30 | $69.03 | $59.77 | 118,590 |
| 2016-08-25 | $68.05 | $68.67 | $67.95 | $68.54 | $59.35 | 109,618 |
| 2016-08-24 | $67.79 | $68.19 | $67.70 | $68.13 | $58.99 | 73,372 |
| 2016-08-23 | $68.05 | $68.76 | $67.78 | $67.90 | $58.80 | 89,185 |
| 2016-08-22 | $67.41 | $67.94 | $67.11 | $67.70 | $58.62 | 88,920 |
| 2016-08-19 | $67.24 | $67.79 | $65.92 | $67.54 | $58.48 | 160,090 |
| 2016-08-18 | $67.09 | $67.61 | $66.83 | $67.54 | $58.48 | 167,988 |
| 2016-08-17 | $66.72 | $67.90 | $66.72 | $67.05 | $58.06 | 120,095 |
| 2016-08-16 | $66.44 | $67.71 | $66.36 | $66.91 | $57.94 | 114,040 |
| 2016-08-15 | $66.45 | $67.79 | $66.01 | $66.86 | $57.89 | 187,163 |
| 2016-08-12 | $65.96 | $66.26 | $65.36 | $66.11 | $57.25 | 99,764 |
| 2016-08-11 | $66.37 | $66.60 | $65.75 | $66.43 | $57.52 | 112,910 |
| 2016-08-10 | $66.91 | $67.14 | $65.92 | $65.97 | $57.12 | 152,467 |
| 2016-08-09 | $67.20 | $67.59 | $66.81 | $67.39 | $57.98 | 107,689 |
| 2016-08-08 | $67.41 | $67.86 | $67.13 | $67.23 | $57.84 | 174,810 |
| 2016-08-05 | $65.34 | $67.24 | $64.64 | $67.08 | $57.71 | 178,962 |
| 2016-08-04 | $64.71 | $64.99 | $64.36 | $64.60 | $55.58 | 98,423 |
| 2016-08-03 | $63.43 | $64.75 | $63.43 | $64.71 | $55.67 | 197,471 |
| 2016-08-02 | $64.30 | $64.75 | $62.76 | $63.64 | $54.75 | 228,279 |
| 2016-08-01 | $65.28 | $66.04 | $64.20 | $64.35 | $55.36 | 320,947 |
| 2016-07-29 | $66.41 | $66.63 | $65.00 | $65.23 | $56.12 | 307,151 |
| 2016-07-28 | $65.91 | $67.02 | $65.20 | $66.54 | $57.24 | 334,837 |
| 2016-07-27 | $67.00 | $68.37 | $66.15 | $66.88 | $57.54 | 567,246 |
| 2016-07-26 | $66.11 | $67.32 | $65.74 | $67.07 | $57.70 | 322,562 |
| 2016-07-25 | $65.74 | $66.49 | $65.62 | $66.32 | $57.06 | 259,632 |
| 2016-07-22 | $65.71 | $66.37 | $65.03 | $66.09 | $56.86 | 278,400 |
| 2016-07-21 | $65.36 | $65.88 | $64.43 | $65.67 | $56.50 | 382,397 |
| 2016-07-20 | $65.73 | $65.88 | $65.14 | $65.54 | $56.38 | 223,049 |
| 2016-07-19 | $65.12 | $65.72 | $64.60 | $65.54 | $56.38 | 167,839 |
| 2016-07-18 | $65.29 | $65.40 | $64.82 | $65.22 | $56.11 | 234,132 |
| 2016-07-15 | $65.04 | $65.66 | $64.45 | $65.28 | $56.16 | 204,427 |
| 2016-07-14 | $64.76 | $65.43 | $64.60 | $64.80 | $55.75 | 253,286 |
| 2016-07-13 | $63.56 | $64.10 | $63.06 | $63.73 | $54.83 | 207,106 |
| 2016-07-12 | $62.30 | $64.00 | $62.30 | $63.80 | $54.89 | 176,897 |
| 2016-07-11 | $61.15 | $62.21 | $61.15 | $61.80 | $53.17 | 130,240 |
| 2016-07-08 | $61.33 | $62.20 | $61.00 | $61.12 | $52.58 | 131,210 |
| 2016-07-07 | $59.59 | $60.91 | $59.59 | $60.50 | $52.05 | 210,947 |
| 2016-07-06 | $58.40 | $59.46 | $56.72 | $59.41 | $51.11 | 369,795 |
| 2016-07-05 | $60.69 | $60.69 | $58.19 | $58.87 | $50.65 | 233,675 |
| 2016-07-01 | $62.20 | $62.42 | $61.19 | $61.43 | $52.85 | 260,694 |
| 2016-06-30 | $61.33 | $62.73 | $60.16 | $62.70 | $53.94 | 255,122 |
| 2016-06-29 | $59.43 | $61.13 | $58.80 | $61.05 | $52.52 | 266,963 |
| 2016-06-28 | $58.03 | $58.66 | $56.90 | $58.51 | $50.34 | 232,285 |
| 2016-06-27 | $58.83 | $58.95 | $56.08 | $56.78 | $48.85 | 395,773 |
| 2016-06-24 | $59.19 | $60.25 | $58.39 | $59.44 | $51.14 | 481,976 |
| 2016-06-23 | $61.58 | $62.79 | $61.33 | $62.76 | $53.99 | 161,241 |
| 2016-06-22 | $60.74 | $61.62 | $60.50 | $60.56 | $52.10 | 153,260 |
| 2016-06-21 | $60.70 | $60.70 | $59.35 | $60.41 | $51.97 | 133,274 |
| 2016-06-20 | $60.63 | $61.44 | $60.10 | $60.26 | $51.84 | 192,044 |
| 2016-06-17 | $59.00 | $60.05 | $58.95 | $59.52 | $51.21 | 427,596 |
| 2016-06-16 | $58.76 | $58.80 | $57.72 | $58.65 | $50.46 | 374,250 |
| 2016-06-15 | $59.62 | $60.32 | $58.97 | $59.10 | $50.84 | 264,873 |
| 2016-06-14 | $59.95 | $60.40 | $58.70 | $59.17 | $50.90 | 268,803 |
| 2016-06-13 | $60.45 | $61.47 | $59.93 | $60.17 | $51.76 | 268,342 |
| 2016-06-10 | $61.56 | $62.01 | $60.69 | $60.91 | $52.40 | 279,205 |
| 2016-06-09 | $63.05 | $63.20 | $61.75 | $62.56 | $53.82 | 442,238 |
| 2016-06-08 | $63.85 | $64.24 | $63.46 | $63.55 | $54.67 | 326,585 |
| 2016-06-07 | $64.48 | $64.64 | $63.82 | $63.88 | $54.96 | 181,981 |
| 2016-06-06 | $63.89 | $65.14 | $63.70 | $64.64 | $55.61 | 435,771 |
| 2016-06-03 | $63.10 | $63.79 | $61.40 | $63.64 | $54.75 | 247,798 |
| 2016-06-02 | $63.40 | $63.88 | $63.04 | $63.67 | $54.78 | 143,401 |
| 2016-06-01 | $63.24 | $63.73 | $62.48 | $63.59 | $54.71 | 345,378 |
| 2016-05-31 | $63.55 | $64.41 | $60.75 | $63.74 | $54.84 | 279,013 |
| 2016-05-27 | $62.85 | $63.55 | $62.56 | $63.55 | $54.67 | 179,958 |
| 2016-05-26 | $63.40 | $63.59 | $62.58 | $62.84 | $54.06 | 190,589 |
| 2016-05-25 | $62.81 | $63.87 | $62.63 | $63.39 | $54.53 | 221,424 |
| 2016-05-24 | $61.48 | $62.62 | $60.58 | $62.30 | $53.60 | 156,656 |
| 2016-05-23 | $60.71 | $61.57 | $59.55 | $60.84 | $52.34 | 134,923 |
| 2016-05-20 | $60.12 | $61.30 | $60.12 | $60.84 | $52.34 | 110,181 |
| 2016-05-19 | $60.52 | $61.63 | $59.18 | $60.02 | $51.64 | 170,071 |
| 2016-05-18 | $58.89 | $61.30 | $58.89 | $60.97 | $52.45 | 244,134 |
| 2016-05-17 | $58.45 | $59.98 | $57.92 | $58.88 | $50.65 | 198,041 |
| 2016-05-16 | $57.71 | $59.12 | $57.37 | $58.71 | $50.51 | 149,028 |
| 2016-05-13 | $58.75 | $59.23 | $56.91 | $57.57 | $49.53 | 183,928 |
| 2016-05-12 | $59.42 | $59.89 | $58.02 | $58.88 | $50.65 | 232,736 |
| 2016-05-11 | $58.75 | $59.60 | $58.37 | $58.90 | $50.67 | 177,663 |
| 2016-05-10 | $58.11 | $59.32 | $57.71 | $59.27 | $50.62 | 185,673 |
| 2016-05-09 | $58.46 | $58.95 | $57.02 | $57.58 | $49.18 | 287,187 |
| 2016-05-06 | $56.90 | $57.55 | $56.60 | $57.46 | $49.07 | 238,757 |
| 2016-05-05 | $57.56 | $57.87 | $56.49 | $57.46 | $49.07 | 254,788 |
| 2016-05-04 | $58.08 | $58.76 | $56.31 | $57.22 | $48.87 | 258,962 |
| 2016-05-03 | $59.07 | $59.74 | $57.91 | $58.53 | $49.99 | 225,883 |
| 2016-05-02 | $60.12 | $60.16 | $59.07 | $59.80 | $51.07 | 175,852 |
| 2016-04-29 | $59.36 | $60.71 | $59.05 | $60.18 | $51.40 | 368,411 |
| 2016-04-28 | $58.68 | $61.36 | $58.37 | $59.74 | $51.02 | 321,144 |
| 2016-04-27 | $58.70 | $62.38 | $57.79 | $60.89 | $52.00 | 418,425 |
| 2016-04-26 | $60.72 | $62.15 | $60.00 | $61.76 | $52.75 | 357,735 |
| 2016-04-25 | $61.48 | $61.48 | $60.12 | $60.42 | $51.60 | 207,364 |
| 2016-04-22 | $60.14 | $61.57 | $59.54 | $61.49 | $52.52 | 298,989 |
| 2016-04-21 | $60.63 | $60.99 | $60.13 | $60.36 | $51.55 | 308,386 |
| 2016-04-20 | $59.25 | $60.65 | $58.41 | $60.52 | $51.69 | 429,615 |
| 2016-04-19 | $57.40 | $59.30 | $56.74 | $59.18 | $50.54 | 335,386 |
| 2016-04-18 | $55.96 | $57.54 | $55.22 | $57.28 | $48.92 | 227,393 |
| 2016-04-15 | $57.22 | $57.95 | $56.38 | $56.56 | $48.31 | 211,194 |
| 2016-04-14 | $56.46 | $57.88 | $56.17 | $57.15 | $48.81 | 241,486 |
| 2016-04-13 | $54.35 | $56.94 | $54.19 | $56.92 | $48.61 | 427,345 |
| 2016-04-12 | $52.42 | $54.09 | $51.84 | $53.68 | $45.85 | 581,749 |
| 2016-04-11 | $52.43 | $53.41 | $51.86 | $52.16 | $44.55 | 225,370 |
| 2016-04-08 | $52.43 | $53.49 | $51.81 | $52.07 | $44.47 | 430,315 |
| 2016-04-07 | $52.75 | $53.11 | $51.38 | $51.77 | $44.21 | 416,328 |
| 2016-04-06 | $52.58 | $53.39 | $52.16 | $53.32 | $45.54 | 552,345 |
| 2016-04-05 | $52.67 | $53.25 | $51.87 | $52.48 | $44.82 | 437,607 |
| 2016-04-04 | $53.39 | $54.18 | $52.78 | $53.52 | $45.71 | 360,488 |
| 2016-04-01 | $54.00 | $54.25 | $52.14 | $53.27 | $45.50 | 470,383 |
| 2016-03-31 | $55.82 | $57.80 | $54.61 | $54.62 | $46.65 | 414,008 |
| 2016-03-30 | $56.21 | $57.12 | $55.80 | $55.90 | $47.74 | 231,799 |
| 2016-03-29 | $56.00 | $56.00 | $53.62 | $55.75 | $47.61 | 417,507 |
| 2016-03-28 | $57.10 | $57.45 | $56.35 | $56.84 | $48.55 | 204,657 |
| 2016-03-24 | $55.94 | $56.86 | $55.11 | $56.77 | $48.49 | 277,504 |
| 2016-03-23 | $58.14 | $58.42 | $56.65 | $56.68 | $48.41 | 503,571 |
| 2016-03-22 | $58.14 | $58.27 | $56.78 | $58.05 | $49.58 | 343,533 |
| 2016-03-21 | $58.71 | $59.18 | $57.70 | $58.56 | $50.01 | 229,232 |
| 2016-03-18 | $59.19 | $60.16 | $58.22 | $58.59 | $50.04 | 1,356,141 |
| 2016-03-17 | $56.19 | $58.88 | $55.65 | $58.57 | $50.02 | 449,658 |
| 2016-03-16 | $56.09 | $56.90 | $55.01 | $56.02 | $47.84 | 392,499 |
| 2016-03-15 | $56.74 | $57.34 | $56.12 | $56.18 | $47.98 | 346,659 |
| 2016-03-14 | $57.34 | $58.09 | $56.58 | $57.70 | $49.28 | 347,396 |
| 2016-03-11 | $56.00 | $57.68 | $55.19 | $57.35 | $48.98 | 401,255 |
| 2016-03-10 | $54.17 | $55.51 | $53.10 | $55.22 | $47.16 | 487,765 |
| 2016-03-09 | $55.29 | $55.96 | $53.61 | $53.90 | $46.03 | 427,182 |
| 2016-03-08 | $56.87 | $57.20 | $54.69 | $54.84 | $46.84 | 542,064 |
| 2016-03-07 | $57.00 | $57.98 | $56.59 | $57.23 | $48.88 | 452,879 |
| 2016-03-04 | $55.13 | $57.96 | $53.83 | $57.04 | $48.72 | 814,685 |
| 2016-03-03 | $52.91 | $55.16 | $52.44 | $54.53 | $46.57 | 762,980 |
| 2016-03-02 | $50.50 | $53.03 | $49.83 | $52.84 | $45.13 | 592,873 |
| 2016-03-01 | $48.98 | $50.91 | $48.15 | $50.39 | $43.04 | 509,950 |
| 2016-02-29 | $50.26 | $50.39 | $48.85 | $48.87 | $41.74 | 437,356 |
| 2016-02-26 | $50.05 | $51.17 | $49.33 | $50.37 | $43.02 | 458,872 |
| 2016-02-25 | $49.50 | $49.99 | $47.76 | $49.38 | $42.17 | 405,668 |
| 2016-02-24 | $49.00 | $49.68 | $47.76 | $49.44 | $42.22 | 415,921 |
| 2016-02-23 | $51.70 | $51.70 | $49.79 | $49.91 | $42.63 | 388,675 |
| 2016-02-22 | $51.00 | $52.24 | $50.84 | $51.73 | $44.18 | 291,708 |
| 2016-02-19 | $49.84 | $50.90 | $49.48 | $50.61 | $43.22 | 277,928 |
| 2016-02-18 | $51.02 | $51.20 | $49.60 | $50.06 | $42.75 | 351,294 |
| 2016-02-17 | $50.87 | $52.21 | $50.62 | $50.83 | $43.41 | 398,168 |
| 2016-02-16 | $49.23 | $50.47 | $48.46 | $50.19 | $42.87 | 292,166 |
| 2016-02-12 | $47.92 | $49.85 | $47.00 | $48.43 | $41.36 | 447,352 |
| 2016-02-11 | $47.50 | $47.83 | $46.28 | $46.73 | $39.91 | 384,336 |
| 2016-02-10 | $48.45 | $49.25 | $48.15 | $48.30 | $41.25 | 580,447 |
| 2016-02-09 | $47.59 | $48.92 | $47.01 | $48.33 | $40.91 | 304,997 |
| 2016-02-08 | $48.71 | $48.84 | $47.31 | $48.42 | $40.99 | 368,294 |
| 2016-02-05 | $50.36 | $51.17 | $49.15 | $49.45 | $41.86 | 454,112 |
| 2016-02-04 | $49.26 | $51.49 | $49.26 | $50.25 | $42.54 | 442,480 |
| 2016-02-03 | $48.68 | $49.60 | $46.80 | $49.38 | $41.80 | 604,241 |
| 2016-02-02 | $48.64 | $49.55 | $47.40 | $47.95 | $40.59 | 309,595 |
| 2016-02-01 | $49.49 | $49.61 | $48.08 | $49.13 | $41.59 | 486,649 |
| 2016-01-29 | $49.44 | $50.91 | $48.98 | $50.01 | $42.33 | 709,843 |
| 2016-01-28 | $47.96 | $51.74 | $47.59 | $49.33 | $41.76 | 1,161,176 |
| 2016-01-27 | $46.68 | $49.59 | $45.69 | $46.96 | $39.75 | 1,062,399 |
| 2016-01-26 | $45.42 | $47.46 | $45.42 | $46.91 | $39.71 | 710,019 |
| 2016-01-25 | $46.67 | $46.99 | $45.05 | $45.14 | $38.21 | 497,987 |
| 2016-01-22 | $46.62 | $48.94 | $46.15 | $47.03 | $39.81 | 432,164 |
| 2016-01-21 | $46.21 | $46.92 | $45.15 | $45.62 | $38.62 | 564,349 |
| 2016-01-20 | $45.90 | $46.21 | $44.13 | $46.01 | $38.95 | 761,571 |
| 2016-01-19 | $48.57 | $49.11 | $46.61 | $46.76 | $39.58 | 699,686 |
| 2016-01-15 | $47.97 | $47.98 | $46.62 | $47.57 | $40.27 | 1,049,661 |
| 2016-01-14 | $50.36 | $50.54 | $48.54 | $49.57 | $41.96 | 861,000 |
| 2016-01-13 | $51.30 | $52.98 | $49.68 | $50.02 | $42.34 | 1,481,885 |
| 2016-01-12 | $55.82 | $55.82 | $53.80 | $54.56 | $46.19 | 442,045 |
| 2016-01-11 | $55.94 | $56.64 | $54.39 | $54.96 | $46.53 | 664,901 |
| 2016-01-08 | $56.98 | $57.23 | $55.28 | $55.35 | $46.86 | 273,854 |
| 2016-01-07 | $55.70 | $56.25 | $55.35 | $56.21 | $47.58 | 380,141 |
| 2016-01-06 | $56.41 | $57.49 | $56.26 | $56.69 | $47.99 | 342,249 |
| 2016-01-05 | $57.89 | $58.44 | $57.06 | $57.39 | $48.58 | 301,561 |
| 2016-01-04 | $58.43 | $58.95 | $57.28 | $58.05 | $49.14 | 339,276 |
| 2015-12-31 | $59.91 | $60.28 | $59.41 | $59.79 | $50.61 | 361,204 |
| 2015-12-30 | $61.00 | $61.47 | $60.37 | $60.40 | $51.13 | 172,667 |
| 2015-12-29 | $60.76 | $61.39 | $60.72 | $61.26 | $51.86 | 114,476 |
| 2015-12-28 | $60.92 | $61.69 | $59.93 | $60.43 | $51.16 | 229,864 |
| 2015-12-24 | $61.12 | $61.44 | $60.97 | $61.03 | $51.66 | 53,612 |
| 2015-12-23 | $60.33 | $61.21 | $58.95 | $61.18 | $51.79 | 269,145 |
| 2015-12-22 | $59.42 | $60.20 | $58.67 | $59.72 | $50.55 | 198,949 |
| 2015-12-21 | $59.15 | $60.10 | $58.50 | $59.12 | $50.05 | 349,522 |
| 2015-12-18 | $60.39 | $60.50 | $58.25 | $58.95 | $49.90 | 1,475,294 |
| 2015-12-17 | $61.69 | $62.33 | $60.09 | $61.18 | $51.79 | 304,649 |
| 2015-12-16 | $61.63 | $62.34 | $60.34 | $61.84 | $52.35 | 416,181 |
| 2015-12-15 | $62.01 | $62.69 | $61.45 | $62.25 | $52.70 | 268,507 |
| 2015-12-14 | $62.98 | $65.90 | $60.65 | $61.20 | $51.81 | 1,332,346 |
| 2015-12-11 | $63.09 | $63.35 | $62.23 | $62.46 | $52.87 | 347,803 |
| 2015-12-10 | $63.69 | $64.76 | $63.22 | $64.16 | $54.31 | 237,661 |
| 2015-12-09 | $63.58 | $65.26 | $63.37 | $63.74 | $53.96 | 384,379 |
| 2015-12-08 | $65.44 | $65.44 | $63.82 | $64.46 | $54.57 | 397,440 |
| 2015-12-07 | $68.15 | $68.15 | $65.72 | $66.16 | $56.01 | 309,152 |
| 2015-12-04 | $67.16 | $68.59 | $66.75 | $68.38 | $57.89 | 185,815 |
| 2015-12-03 | $68.19 | $68.40 | $66.83 | $67.05 | $56.76 | 180,611 |
| 2015-12-02 | $68.94 | $69.11 | $67.52 | $67.60 | $57.23 | 188,902 |
| 2015-12-01 | $69.14 | $69.36 | $68.40 | $68.99 | $58.40 | 228,814 |
| 2015-11-30 | $69.07 | $69.07 | $68.65 | $68.85 | $58.28 | 163,906 |
| 2015-11-27 | $68.81 | $69.22 | $68.34 | $68.92 | $58.34 | 65,218 |
| 2015-11-25 | $68.82 | $69.26 | $68.43 | $68.80 | $58.24 | 116,450 |
| 2015-11-24 | $68.46 | $68.96 | $68.42 | $68.80 | $58.24 | 224,865 |
| 2015-11-23 | $69.34 | $69.52 | $68.75 | $69.10 | $58.50 | 152,355 |
| 2015-11-20 | $69.10 | $69.24 | $68.57 | $69.10 | $58.50 | 264,446 |
| 2015-11-19 | $69.54 | $70.31 | $68.62 | $68.88 | $58.31 | 264,017 |
| 2015-11-18 | $68.70 | $69.66 | $67.87 | $69.62 | $58.94 | 164,356 |
| 2015-11-17 | $68.78 | $69.36 | $68.20 | $68.49 | $57.98 | 308,294 |
| 2015-11-16 | $67.68 | $68.74 | $66.83 | $68.64 | $58.11 | 365,947 |
| 2015-11-13 | $68.58 | $69.18 | $67.64 | $67.93 | $57.50 | 274,663 |
| 2015-11-12 | $69.90 | $70.00 | $68.88 | $68.96 | $58.38 | 229,439 |
| 2015-11-11 | $71.32 | $71.48 | $70.06 | $70.44 | $59.63 | 202,720 |
| 2015-11-10 | $71.55 | $72.81 | $70.79 | $71.05 | $60.15 | 186,249 |
| 2015-11-09 | $72.86 | $73.07 | $71.57 | $72.27 | $60.82 | 133,544 |
| 2015-11-06 | $72.76 | $75.18 | $71.95 | $72.92 | $61.37 | 276,585 |
| 2015-11-05 | $70.11 | $72.25 | $70.11 | $71.91 | $60.52 | 321,053 |
| 2015-11-04 | $69.47 | $70.44 | $68.88 | $70.24 | $59.11 | 237,951 |
| 2015-11-03 | $68.81 | $69.60 | $68.24 | $69.18 | $58.22 | 162,842 |
| 2015-11-02 | $67.25 | $69.22 | $67.14 | $69.05 | $58.11 | 201,774 |
| 2015-10-30 | $67.31 | $68.23 | $66.69 | $67.18 | $56.54 | 274,726 |
| 2015-10-29 | $65.84 | $68.48 | $64.55 | $67.50 | $56.80 | 271,520 |
| 2015-10-28 | $64.15 | $66.86 | $64.15 | $66.46 | $55.93 | 490,820 |
| 2015-10-27 | $63.19 | $63.74 | $62.15 | $63.15 | $53.14 | 193,882 |
| 2015-10-26 | $64.13 | $64.34 | $63.17 | $63.86 | $53.74 | 132,609 |
| 2015-10-23 | $63.44 | $64.43 | $63.07 | $64.35 | $54.15 | 138,710 |
| 2015-10-22 | $62.54 | $63.99 | $62.36 | $63.13 | $53.13 | 172,339 |
| 2015-10-21 | $63.68 | $63.76 | $62.21 | $62.34 | $52.46 | 208,193 |
| 2015-10-20 | $62.81 | $63.91 | $62.81 | $63.63 | $53.55 | 166,866 |
| 2015-10-19 | $62.50 | $63.58 | $62.50 | $63.16 | $53.15 | 94,466 |
| 2015-10-16 | $63.33 | $63.44 | $62.14 | $63.11 | $53.11 | 181,496 |
| 2015-10-15 | $63.01 | $63.55 | $61.78 | $63.46 | $53.41 | 242,521 |
| 2015-10-14 | $64.74 | $64.74 | $62.65 | $62.81 | $52.86 | 240,916 |
| 2015-10-13 | $65.45 | $65.64 | $64.77 | $65.00 | $54.70 | 186,496 |
| 2015-10-12 | $64.76 | $65.74 | $64.71 | $65.41 | $55.05 | 87,897 |
| 2015-10-09 | $66.23 | $66.35 | $64.81 | $65.08 | $54.77 | 105,521 |
| 2015-10-08 | $65.70 | $66.60 | $65.08 | $66.23 | $55.74 | 147,364 |
| 2015-10-07 | $65.27 | $66.10 | $64.73 | $66.07 | $55.60 | 159,011 |
| 2015-10-06 | $63.74 | $65.18 | $63.24 | $64.74 | $54.48 | 364,755 |
| 2015-10-05 | $63.18 | $65.21 | $63.18 | $63.91 | $53.78 | 174,067 |
| 2015-10-02 | $62.30 | $62.89 | $60.60 | $62.79 | $52.84 | 216,982 |
| 2015-10-01 | $64.77 | $64.81 | $63.03 | $63.43 | $53.38 | 316,625 |
| 2015-09-30 | $64.28 | $64.87 | $64.08 | $64.71 | $54.46 | 214,244 |
| 2015-09-29 | $62.95 | $63.83 | $62.49 | $63.63 | $53.55 | 187,384 |
| 2015-09-28 | $62.79 | $63.22 | $62.14 | $62.69 | $52.76 | 116,015 |
| 2015-09-25 | $63.33 | $64.03 | $63.12 | $63.25 | $53.23 | 160,061 |
| 2015-09-24 | $61.77 | $62.80 | $61.47 | $62.73 | $52.79 | 166,687 |
| 2015-09-23 | $62.50 | $63.03 | $61.89 | $62.41 | $52.52 | 188,184 |
| 2015-09-22 | $61.85 | $62.70 | $61.75 | $62.29 | $52.42 | 162,818 |
| 2015-09-21 | $62.03 | $63.33 | $62.03 | $62.85 | $52.89 | 165,877 |
| 2015-09-18 | $62.11 | $62.19 | $60.55 | $61.75 | $51.97 | 326,241 |
| 2015-09-17 | $64.50 | $65.34 | $62.74 | $63.25 | $53.23 | 182,460 |
| 2015-09-16 | $64.10 | $64.70 | $63.27 | $64.54 | $54.31 | 134,751 |
| 2015-09-15 | $63.48 | $64.51 | $63.48 | $64.01 | $53.87 | 146,947 |
| 2015-09-14 | $63.24 | $63.94 | $62.87 | $63.42 | $53.37 | 159,003 |
| 2015-09-11 | $63.26 | $63.42 | $62.53 | $63.30 | $53.27 | 171,451 |
| 2015-09-10 | $63.50 | $64.00 | $62.84 | $63.81 | $53.70 | 206,059 |
| 2015-09-09 | $64.62 | $64.80 | $63.34 | $63.44 | $53.39 | 231,657 |
| 2015-09-08 | $63.45 | $64.01 | $62.08 | $63.89 | $53.77 | 201,043 |
| 2015-09-04 | $61.80 | $62.42 | $61.43 | $62.32 | $52.45 | 236,385 |
BOK Financial Corp (BOKF) News Headlines
.jpg)
Stocks making the biggest moves after hours: BOK Financial, Medpace, Zions Bancorporation, MongoDB and more
These are the stocks posting the largest moves in after-hours trading.
cnbc.com April 21, 2025.jpg)
Stocks making the biggest moves midday: 3M, Northrop Grumman, Halliburton, CoreWeave and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 22, 2025Recent BOK Financial Corp (BOKF) News
Similar Companies to BOK Financial Corp (BOKF) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |