Cullen Frost Bankers Inc (CFR) Exchange: NYSE
Data as of June 26, 2025
$128.74 ($1.64) 1.29%
Cullen Frost Bankers Inc - Daily Information
Click for more stock information on Cullen Frost Bankers Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $127.65 |
| Previous Close | $128.74 |
| High | $129.05 |
| Low | $126.84 |
| Adjusted Open | $127.65 |
| Previous Adjusted Close | $128.74 |
| Adjusted High | $129.05 |
| Adjusted Low | $126.84 |
About Cullen Frost Bankers Inc (CFR)
Cullen/Frost Bankers, Inc. is a financial holding company based in Texas, U.S.A. It is the largest independent bank headquartered in Texas and was founded in 1868. Today, it has 79 banking locations across Texas that provide financial services, such as banking, investments, wealth management and insurance products. The company also has an asset management business, Frost Investment Advisors, which is located in San Antonio. Cullen/Frost has consistently grown since its founding, increasing its net income from $81 million in 2010 to $169 million in 2018.
Invest in Cullen Frost Bankers Inc (CFR)
Historical Stock Data for Cullen Frost Bankers Inc (CFR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $127.65 | $129.05 | $126.84 | $128.74 | $128.74 | 249,146 |
| 2025-06-25 | $126.54 | $127.80 | $126.02 | $127.10 | $127.10 | 473,505 |
| 2025-06-24 | $127.77 | $129.04 | $126.46 | $126.50 | $126.50 | 407,613 |
| 2025-06-23 | $123.97 | $126.73 | $123.76 | $126.51 | $126.51 | 236,173 |
| 2025-06-20 | $124.35 | $125.05 | $123.74 | $124.56 | $124.56 | 364,898 |
| 2025-06-18 | $121.86 | $124.59 | $121.86 | $123.56 | $123.56 | 299,144 |
| 2025-06-17 | $122.50 | $124.29 | $122.12 | $122.74 | $122.74 | 237,316 |
| 2025-06-16 | $125.46 | $125.76 | $123.41 | $123.70 | $123.70 | 232,698 |
| 2025-06-13 | $125.14 | $125.44 | $123.38 | $123.86 | $123.86 | 283,387 |
| 2025-06-12 | $126.82 | $126.82 | $125.59 | $126.57 | $126.57 | 239,695 |
| 2025-06-11 | $129.98 | $129.98 | $127.42 | $127.79 | $127.79 | 272,541 |
| 2025-06-10 | $128.71 | $129.39 | $127.97 | $129.14 | $129.14 | 278,691 |
| 2025-06-09 | $129.75 | $130.05 | $128.58 | $128.64 | $128.64 | 307,171 |
| 2025-06-06 | $128.75 | $129.58 | $127.29 | $129.22 | $129.22 | 344,358 |
| 2025-06-05 | $126.51 | $127.22 | $125.63 | $126.37 | $126.37 | 304,060 |
| 2025-06-04 | $127.63 | $128.42 | $126.50 | $126.53 | $126.53 | 372,911 |
| 2025-06-03 | $126.74 | $128.54 | $125.20 | $127.85 | $127.85 | 309,849 |
| 2025-06-02 | $126.50 | $127.41 | $123.77 | $126.19 | $126.19 | 375,059 |
| 2025-05-30 | $127.73 | $128.12 | $126.22 | $126.98 | $126.98 | 387,942 |
| 2025-05-29 | $128.66 | $129.21 | $127.71 | $129.13 | $128.12 | 351,319 |
| 2025-05-28 | $129.93 | $130.36 | $127.84 | $127.94 | $126.94 | 340,605 |
| 2025-05-27 | $128.04 | $130.03 | $126.47 | $129.84 | $128.83 | 526,466 |
| 2025-05-23 | $124.10 | $127.21 | $123.99 | $126.40 | $126.40 | 260,590 |
| 2025-05-22 | $125.48 | $127.97 | $125.26 | $127.09 | $127.09 | 250,825 |
| 2025-05-21 | $128.51 | $129.89 | $126.52 | $126.58 | $126.58 | 466,032 |
| 2025-05-20 | $130.73 | $131.80 | $130.17 | $131.50 | $131.50 | 377,429 |
| 2025-05-19 | $130.01 | $131.67 | $129.38 | $131.55 | $131.55 | 335,874 |
| 2025-05-16 | $130.08 | $131.51 | $129.20 | $131.14 | $131.14 | 305,396 |
| 2025-05-15 | $130.06 | $130.73 | $129.36 | $130.45 | $130.45 | 205,178 |
| 2025-05-14 | $130.18 | $130.59 | $129.07 | $130.21 | $130.21 | 284,640 |
| 2025-05-13 | $130.00 | $130.91 | $129.05 | $130.49 | $130.49 | 332,060 |
| 2025-05-12 | $130.40 | $131.82 | $129.44 | $130.02 | $130.02 | 306,070 |
| 2025-05-09 | $124.05 | $125.33 | $123.86 | $124.83 | $124.83 | 223,723 |
| 2025-05-08 | $123.73 | $125.95 | $123.12 | $125.00 | $125.00 | 335,260 |
| 2025-05-07 | $123.47 | $124.04 | $121.85 | $122.59 | $122.59 | 252,374 |
| 2025-05-06 | $122.09 | $123.85 | $121.27 | $122.39 | $122.39 | 344,766 |
| 2025-05-05 | $124.46 | $125.47 | $123.37 | $123.66 | $123.66 | 485,731 |
| 2025-05-02 | $121.57 | $125.50 | $120.80 | $125.23 | $125.23 | 550,300 |
| 2025-05-01 | $117.69 | $121.77 | $116.47 | $120.34 | $120.34 | 838,660 |
| 2025-04-30 | $115.09 | $116.64 | $114.29 | $116.47 | $116.47 | 723,706 |
| 2025-04-29 | $116.36 | $118.26 | $115.94 | $117.63 | $117.63 | 403,219 |
| 2025-04-28 | $115.85 | $117.15 | $114.85 | $116.77 | $116.77 | 379,478 |
| 2025-04-25 | $115.73 | $116.64 | $114.61 | $115.28 | $115.28 | 260,913 |
| 2025-04-24 | $114.37 | $116.62 | $113.69 | $116.35 | $116.35 | 299,865 |
| 2025-04-23 | $115.94 | $119.83 | $114.02 | $114.78 | $114.78 | 415,791 |
| 2025-04-22 | $111.43 | $114.08 | $111.21 | $113.38 | $113.38 | 316,166 |
| 2025-04-21 | $110.34 | $111.28 | $109.43 | $110.65 | $110.65 | 349,721 |
| 2025-04-17 | $111.26 | $113.07 | $111.12 | $111.60 | $111.60 | 426,124 |
| 2025-04-16 | $111.02 | $112.77 | $109.95 | $111.19 | $111.19 | 342,384 |
| 2025-04-15 | $110.49 | $113.50 | $110.49 | $111.79 | $111.79 | 657,475 |
| 2025-04-14 | $110.00 | $110.87 | $107.76 | $109.92 | $109.92 | 548,447 |
| 2025-04-11 | $105.80 | $109.59 | $104.38 | $107.73 | $107.73 | 465,964 |
| 2025-04-10 | $112.89 | $112.89 | $103.70 | $106.87 | $106.87 | 591,486 |
| 2025-04-09 | $103.78 | $115.50 | $101.76 | $114.51 | $114.51 | 942,248 |
| 2025-04-08 | $110.58 | $111.10 | $104.17 | $105.80 | $105.80 | 789,710 |
| 2025-04-07 | $102.97 | $110.55 | $100.31 | $106.15 | $106.15 | 873,894 |
| 2025-04-04 | $106.46 | $108.48 | $104.52 | $106.92 | $106.92 | 1,226,018 |
| 2025-04-03 | $118.04 | $118.83 | $111.40 | $111.71 | $111.71 | 656,293 |
| 2025-04-02 | $121.63 | $124.76 | $121.33 | $124.76 | $124.76 | 441,982 |
| 2025-04-01 | $124.01 | $125.39 | $121.98 | $123.70 | $123.70 | 582,711 |
| 2025-03-31 | $123.37 | $126.07 | $122.80 | $125.20 | $125.20 | 380,816 |
| 2025-03-28 | $123.00 | $125.05 | $122.80 | $124.42 | $124.42 | 478,280 |
| 2025-03-27 | $125.64 | $125.85 | $123.48 | $123.73 | $123.73 | 231,657 |
| 2025-03-26 | $125.91 | $127.15 | $124.71 | $125.11 | $125.11 | 330,510 |
| 2025-03-25 | $126.09 | $127.61 | $124.65 | $125.34 | $125.34 | 441,823 |
| 2025-03-24 | $124.57 | $126.28 | $123.98 | $125.98 | $125.98 | 654,696 |
| 2025-03-21 | $122.17 | $123.28 | $120.68 | $122.60 | $122.60 | 1,829,556 |
| 2025-03-20 | $122.46 | $126.21 | $122.46 | $122.64 | $122.64 | 381,467 |
| 2025-03-19 | $123.30 | $125.30 | $121.64 | $124.02 | $124.02 | 298,661 |
| 2025-03-18 | $123.84 | $124.57 | $121.62 | $122.63 | $122.63 | 366,844 |
| 2025-03-17 | $123.05 | $124.89 | $122.41 | $124.49 | $124.49 | 781,707 |
| 2025-03-14 | $121.05 | $122.89 | $119.89 | $122.62 | $122.62 | 687,297 |
| 2025-03-13 | $123.97 | $124.02 | $119.61 | $119.87 | $119.87 | 483,844 |
| 2025-03-12 | $122.68 | $125.22 | $122.06 | $123.36 | $123.36 | 471,763 |
| 2025-03-11 | $126.58 | $126.90 | $121.75 | $121.84 | $121.84 | 551,378 |
| 2025-03-10 | $127.04 | $129.38 | $125.75 | $126.70 | $126.70 | 637,025 |
| 2025-03-07 | $127.27 | $130.15 | $126.56 | $129.13 | $129.13 | 410,655 |
| 2025-03-06 | $128.11 | $128.53 | $126.07 | $127.86 | $127.86 | 326,240 |
| 2025-03-05 | $130.89 | $131.71 | $127.10 | $129.28 | $129.28 | 394,125 |
| 2025-03-04 | $133.40 | $134.16 | $128.47 | $130.94 | $130.94 | 348,567 |
| 2025-03-03 | $137.39 | $139.36 | $134.29 | $134.92 | $134.92 | 373,440 |
| 2025-02-28 | $136.19 | $138.00 | $135.59 | $137.03 | $137.03 | 323,165 |
| 2025-02-27 | $136.33 | $138.00 | $135.60 | $136.44 | $135.50 | 356,574 |
| 2025-02-26 | $136.43 | $138.33 | $134.27 | $135.72 | $134.79 | 466,607 |
| 2025-02-25 | $139.65 | $140.31 | $136.33 | $136.66 | $135.72 | 484,885 |
| 2025-02-24 | $141.08 | $141.08 | $138.71 | $138.77 | $137.81 | 316,986 |
| 2025-02-21 | $143.33 | $143.33 | $139.84 | $140.35 | $139.38 | 459,684 |
| 2025-02-20 | $144.91 | $145.10 | $140.81 | $142.37 | $141.39 | 305,751 |
| 2025-02-19 | $143.90 | $145.53 | $143.31 | $145.05 | $144.05 | 457,675 |
| 2025-02-18 | $144.31 | $145.34 | $143.49 | $144.81 | $143.81 | 462,187 |
| 2025-02-14 | $144.20 | $145.17 | $142.78 | $143.75 | $142.76 | 564,412 |
| 2025-02-13 | $142.00 | $143.86 | $140.98 | $143.78 | $142.79 | 450,971 |
| 2025-02-12 | $140.48 | $143.21 | $139.85 | $141.44 | $140.47 | 553,228 |
| 2025-02-11 | $138.12 | $142.41 | $138.04 | $142.21 | $141.23 | 394,572 |
| 2025-02-10 | $140.73 | $140.97 | $137.97 | $138.54 | $137.59 | 351,638 |
| 2025-02-07 | $141.16 | $141.68 | $138.72 | $140.60 | $139.63 | 500,552 |
| 2025-02-06 | $141.00 | $141.35 | $139.49 | $141.08 | $140.11 | 226,155 |
| 2025-02-05 | $139.02 | $140.59 | $138.64 | $140.29 | $139.32 | 388,245 |
| 2025-02-04 | $136.09 | $138.77 | $135.85 | $138.62 | $137.67 | 358,070 |
| 2025-02-03 | $136.19 | $138.01 | $134.82 | $135.87 | $134.93 | 358,670 |
| 2025-01-31 | $140.32 | $141.62 | $138.90 | $139.40 | $138.44 | 619,624 |
| 2025-01-30 | $139.14 | $146.44 | $138.86 | $140.53 | $139.56 | 953,553 |
| 2025-01-29 | $139.09 | $141.71 | $138.05 | $138.80 | $137.84 | 530,049 |
| 2025-01-28 | $140.56 | $141.94 | $139.32 | $140.24 | $139.27 | 389,020 |
| 2025-01-27 | $140.42 | $141.69 | $139.74 | $141.12 | $140.15 | 564,931 |
| 2025-01-24 | $139.43 | $141.90 | $138.48 | $139.33 | $138.37 | 971,978 |
| 2025-01-23 | $140.46 | $140.95 | $139.47 | $140.22 | $139.25 | 468,821 |
| 2025-01-22 | $142.04 | $142.65 | $139.99 | $140.19 | $139.22 | 437,302 |
| 2025-01-21 | $144.10 | $145.53 | $142.47 | $142.60 | $141.62 | 482,131 |
| 2025-01-17 | $141.03 | $143.43 | $140.92 | $143.19 | $142.20 | 351,311 |
| 2025-01-16 | $139.76 | $141.29 | $139.25 | $140.36 | $139.39 | 547,764 |
| 2025-01-15 | $142.39 | $143.76 | $139.42 | $140.57 | $139.60 | 471,767 |
| 2025-01-14 | $135.80 | $139.10 | $135.77 | $138.91 | $137.95 | 352,531 |
| 2025-01-13 | $131.99 | $134.90 | $131.99 | $134.41 | $133.48 | 455,697 |
| 2025-01-10 | $133.49 | $133.89 | $130.64 | $132.61 | $131.70 | 561,304 |
| 2025-01-08 | $133.98 | $136.52 | $133.11 | $135.68 | $134.75 | 317,762 |
| 2025-01-07 | $136.08 | $136.56 | $133.54 | $134.58 | $133.65 | 381,134 |
| 2025-01-06 | $134.95 | $137.79 | $134.61 | $135.12 | $134.19 | 302,827 |
| 2025-01-03 | $132.96 | $134.58 | $131.52 | $134.40 | $133.47 | 209,531 |
| 2025-01-02 | $134.97 | $135.73 | $132.52 | $132.76 | $131.85 | 247,780 |
| 2024-12-31 | $135.21 | $135.91 | $133.96 | $134.25 | $133.33 | 247,599 |
| 2024-12-30 | $134.69 | $135.59 | $133.05 | $134.68 | $133.75 | 194,466 |
| 2024-12-27 | $135.60 | $136.92 | $133.60 | $135.24 | $134.31 | 188,514 |
| 2024-12-26 | $135.31 | $136.82 | $134.39 | $136.61 | $135.67 | 195,403 |
| 2024-12-24 | $134.83 | $136.45 | $134.15 | $135.96 | $135.02 | 129,300 |
| 2024-12-23 | $132.06 | $134.47 | $131.95 | $134.30 | $133.38 | 292,166 |
| 2024-12-20 | $130.36 | $134.87 | $130.36 | $132.87 | $131.96 | 977,189 |
| 2024-12-19 | $133.07 | $134.57 | $130.82 | $131.28 | $130.38 | 485,116 |
| 2024-12-18 | $137.94 | $138.84 | $130.30 | $130.79 | $129.89 | 481,140 |
| 2024-12-17 | $138.69 | $140.00 | $136.05 | $136.62 | $135.68 | 476,068 |
| 2024-12-16 | $137.96 | $140.38 | $137.55 | $139.57 | $138.61 | 344,269 |
| 2024-12-13 | $137.57 | $138.11 | $136.20 | $137.80 | $136.85 | 280,228 |
| 2024-12-12 | $138.05 | $139.40 | $137.48 | $137.56 | $136.61 | 329,631 |
| 2024-12-11 | $138.27 | $139.88 | $137.41 | $138.35 | $137.40 | 247,916 |
| 2024-12-10 | $137.36 | $139.00 | $136.12 | $137.41 | $136.46 | 218,920 |
| 2024-12-09 | $138.18 | $139.59 | $137.08 | $137.13 | $136.19 | 274,314 |
| 2024-12-06 | $139.39 | $139.52 | $137.55 | $138.26 | $138.26 | 242,397 |
| 2024-12-05 | $140.91 | $141.92 | $137.98 | $138.22 | $138.22 | 267,434 |
| 2024-12-04 | $138.99 | $140.35 | $138.03 | $140.25 | $140.25 | 218,706 |
| 2024-12-03 | $140.11 | $140.18 | $138.48 | $139.39 | $139.39 | 212,493 |
| 2024-12-02 | $141.62 | $141.62 | $139.01 | $140.10 | $140.10 | 291,656 |
| 2024-11-29 | $142.83 | $142.83 | $139.93 | $140.62 | $140.62 | 178,951 |
| 2024-11-27 | $143.80 | $144.81 | $142.19 | $142.38 | $141.42 | 226,237 |
| 2024-11-26 | $142.92 | $144.15 | $142.08 | $142.91 | $141.95 | 319,649 |
| 2024-11-25 | $143.75 | $147.64 | $143.61 | $143.92 | $142.95 | 556,787 |
| 2024-11-22 | $139.72 | $142.63 | $139.49 | $142.32 | $142.32 | 434,295 |
| 2024-11-21 | $138.80 | $141.16 | $138.44 | $139.53 | $139.53 | 271,302 |
| 2024-11-20 | $137.37 | $138.19 | $136.33 | $137.79 | $137.79 | 346,464 |
| 2024-11-19 | $136.18 | $138.76 | $136.18 | $137.83 | $137.83 | 264,110 |
| 2024-11-18 | $138.96 | $139.98 | $138.41 | $138.48 | $138.48 | 460,559 |
| 2024-11-15 | $140.05 | $140.70 | $137.71 | $139.27 | $139.27 | 272,037 |
| 2024-11-14 | $139.58 | $140.88 | $137.72 | $139.48 | $139.48 | 463,591 |
| 2024-11-13 | $141.42 | $142.53 | $138.35 | $138.68 | $138.68 | 502,587 |
| 2024-11-12 | $142.11 | $143.56 | $140.04 | $140.98 | $140.98 | 598,622 |
| 2024-11-11 | $141.83 | $144.89 | $141.20 | $143.02 | $143.02 | 445,472 |
| 2024-11-08 | $139.01 | $140.25 | $136.91 | $139.17 | $139.17 | 432,013 |
| 2024-11-07 | $142.03 | $142.19 | $137.65 | $138.05 | $138.05 | 859,507 |
| 2024-11-06 | $137.18 | $144.19 | $136.59 | $143.66 | $143.66 | 1,234,901 |
| 2024-11-05 | $125.26 | $127.79 | $124.54 | $127.58 | $127.58 | 454,178 |
| 2024-11-04 | $125.70 | $126.09 | $123.20 | $124.91 | $124.91 | 553,682 |
| 2024-11-01 | $129.95 | $129.95 | $125.55 | $125.98 | $125.98 | 637,622 |
| 2024-10-31 | $133.92 | $135.00 | $124.63 | $127.35 | $127.35 | 1,147,601 |
| 2024-10-30 | $129.14 | $132.60 | $129.14 | $130.47 | $130.47 | 839,829 |
| 2024-10-29 | $132.54 | $132.67 | $129.69 | $129.79 | $129.79 | 534,212 |
| 2024-10-28 | $128.87 | $133.03 | $128.26 | $132.35 | $132.35 | 648,739 |
| 2024-10-25 | $128.26 | $128.90 | $126.28 | $127.42 | $127.42 | 593,879 |
| 2024-10-24 | $125.71 | $127.67 | $124.01 | $127.49 | $127.49 | 556,227 |
| 2024-10-23 | $123.06 | $125.98 | $123.06 | $125.42 | $125.42 | 845,310 |
| 2024-10-22 | $120.51 | $123.37 | $120.15 | $123.06 | $123.06 | 446,876 |
| 2024-10-21 | $123.69 | $123.69 | $120.12 | $120.46 | $120.46 | 528,233 |
| 2024-10-18 | $123.73 | $124.02 | $122.46 | $123.60 | $123.60 | 465,386 |
| 2024-10-17 | $123.01 | $124.25 | $122.44 | $124.07 | $124.07 | 375,305 |
| 2024-10-16 | $122.36 | $124.91 | $122.24 | $123.25 | $123.25 | 359,465 |
| 2024-10-15 | $121.00 | $124.31 | $119.70 | $121.10 | $121.10 | 472,600 |
| 2024-10-14 | $119.26 | $120.26 | $118.51 | $120.00 | $120.00 | 224,799 |
| 2024-10-11 | $116.90 | $120.59 | $116.47 | $118.80 | $118.80 | 378,627 |
| 2024-10-10 | $116.05 | $117.65 | $114.32 | $115.82 | $115.82 | 525,110 |
| 2024-10-09 | $113.05 | $117.40 | $113.05 | $116.55 | $116.55 | 441,494 |
| 2024-10-08 | $113.89 | $114.85 | $113.23 | $113.46 | $113.46 | 445,351 |
| 2024-10-07 | $112.05 | $113.89 | $112.05 | $113.38 | $113.38 | 406,376 |
| 2024-10-04 | $111.20 | $113.46 | $111.08 | $113.32 | $113.32 | 489,376 |
| 2024-10-03 | $107.37 | $109.15 | $106.59 | $108.95 | $108.95 | 279,938 |
| 2024-10-02 | $107.79 | $109.46 | $107.79 | $108.40 | $108.40 | 306,929 |
| 2024-10-01 | $110.90 | $110.90 | $107.72 | $107.98 | $107.98 | 335,722 |
| 2024-09-30 | $111.25 | $112.61 | $110.63 | $111.86 | $111.86 | 291,742 |
| 2024-09-27 | $112.73 | $113.20 | $110.93 | $111.19 | $111.19 | 270,800 |
| 2024-09-26 | $112.36 | $112.36 | $110.96 | $111.73 | $111.73 | 436,426 |
| 2024-09-25 | $112.62 | $112.71 | $110.50 | $111.02 | $111.02 | 382,129 |
| 2024-09-24 | $112.65 | $113.80 | $111.29 | $112.50 | $112.50 | 406,922 |
| 2024-09-23 | $113.82 | $114.59 | $112.15 | $112.54 | $112.54 | 453,060 |
| 2024-09-20 | $114.82 | $115.95 | $113.49 | $114.24 | $114.24 | 1,344,154 |
| 2024-09-19 | $113.70 | $116.10 | $112.99 | $115.56 | $115.56 | 850,416 |
| 2024-09-18 | $110.45 | $114.54 | $110.15 | $111.79 | $111.79 | 754,377 |
| 2024-09-17 | $110.79 | $113.28 | $110.53 | $110.68 | $110.68 | 351,103 |
| 2024-09-16 | $109.99 | $110.83 | $108.55 | $110.42 | $110.42 | 315,985 |
| 2024-09-13 | $106.40 | $109.54 | $106.40 | $109.41 | $109.41 | 581,394 |
| 2024-09-12 | $105.93 | $106.59 | $104.79 | $105.87 | $105.87 | 201,407 |
| 2024-09-11 | $105.68 | $106.35 | $103.61 | $105.75 | $105.75 | 273,119 |
| 2024-09-10 | $108.65 | $108.65 | $105.59 | $106.74 | $106.74 | 304,478 |
| 2024-09-09 | $106.77 | $108.75 | $106.58 | $108.59 | $108.59 | 375,791 |
| 2024-09-06 | $109.98 | $110.52 | $106.22 | $106.72 | $106.72 | 322,218 |
| 2024-09-05 | $112.52 | $112.52 | $109.27 | $109.54 | $109.54 | 371,946 |
| 2024-09-04 | $111.76 | $113.47 | $111.36 | $111.71 | $111.71 | 425,954 |
| 2024-09-03 | $111.34 | $112.88 | $111.25 | $112.49 | $112.49 | 367,393 |
| 2024-08-30 | $112.00 | $112.42 | $111.00 | $112.23 | $112.23 | 261,460 |
| 2024-08-29 | $113.39 | $113.70 | $111.55 | $112.42 | $111.48 | 240,300 |
| 2024-08-28 | $110.74 | $112.85 | $110.59 | $112.50 | $111.56 | 328,242 |
| 2024-08-27 | $110.57 | $110.98 | $109.34 | $110.72 | $109.79 | 240,478 |
| 2024-08-26 | $112.57 | $112.91 | $111.16 | $111.26 | $111.26 | 337,744 |
| 2024-08-23 | $109.95 | $114.59 | $109.95 | $111.79 | $111.79 | 470,589 |
| 2024-08-22 | $108.88 | $109.77 | $108.37 | $109.09 | $109.09 | 245,689 |
| 2024-08-21 | $108.95 | $109.07 | $107.32 | $108.54 | $108.54 | 326,798 |
| 2024-08-20 | $110.00 | $110.00 | $107.49 | $107.98 | $107.98 | 332,517 |
| 2024-08-19 | $109.71 | $110.79 | $109.34 | $110.73 | $110.73 | 314,502 |
| 2024-08-16 | $108.33 | $110.36 | $108.16 | $109.97 | $109.97 | 402,504 |
| 2024-08-15 | $108.09 | $109.90 | $107.95 | $108.37 | $108.37 | 279,126 |
| 2024-08-14 | $107.19 | $107.19 | $105.28 | $106.17 | $106.17 | 299,303 |
| 2024-08-13 | $106.39 | $106.97 | $104.68 | $106.40 | $106.40 | 243,235 |
| 2024-08-12 | $106.63 | $108.43 | $105.21 | $105.40 | $105.40 | 441,040 |
| 2024-08-09 | $106.02 | $106.07 | $104.70 | $105.66 | $105.66 | 324,774 |
| 2024-08-08 | $105.83 | $106.44 | $104.59 | $106.19 | $106.19 | 459,152 |
| 2024-08-07 | $106.58 | $108.11 | $104.70 | $104.79 | $104.79 | 577,050 |
| 2024-08-06 | $105.50 | $106.60 | $104.59 | $105.13 | $105.13 | 704,436 |
| 2024-08-05 | $104.72 | $107.32 | $102.62 | $105.50 | $105.50 | 733,814 |
| 2024-08-02 | $110.55 | $110.70 | $107.21 | $108.91 | $108.91 | 739,867 |
| 2024-08-01 | $117.03 | $117.43 | $112.00 | $112.64 | $112.64 | 703,901 |
| 2024-07-31 | $119.11 | $120.45 | $116.97 | $117.06 | $117.06 | 744,894 |
| 2024-07-30 | $118.40 | $119.73 | $117.41 | $119.69 | $119.69 | 344,351 |
| 2024-07-29 | $120.12 | $120.19 | $117.67 | $117.98 | $117.98 | 436,201 |
| 2024-07-26 | $120.37 | $121.95 | $118.86 | $119.74 | $119.74 | 596,326 |
| 2024-07-25 | $115.49 | $123.17 | $115.49 | $117.71 | $117.71 | 1,644,766 |
| 2024-07-24 | $115.17 | $116.52 | $113.79 | $113.85 | $113.85 | 687,382 |
| 2024-07-23 | $113.86 | $116.39 | $113.40 | $115.37 | $115.37 | 446,712 |
| 2024-07-22 | $113.58 | $114.76 | $111.79 | $114.54 | $114.54 | 477,191 |
| 2024-07-19 | $112.03 | $113.82 | $111.62 | $113.68 | $113.68 | 678,244 |
| 2024-07-18 | $112.77 | $115.69 | $111.70 | $112.55 | $112.55 | 1,335,325 |
| 2024-07-17 | $110.59 | $114.55 | $110.29 | $113.72 | $113.72 | 1,018,608 |
| 2024-07-16 | $108.00 | $111.84 | $108.00 | $111.54 | $111.54 | 653,595 |
| 2024-07-15 | $104.86 | $107.80 | $104.37 | $107.51 | $107.51 | 1,135,357 |
| 2024-07-12 | $103.01 | $103.77 | $101.85 | $103.55 | $103.55 | 551,007 |
| 2024-07-11 | $101.34 | $102.37 | $100.38 | $102.06 | $102.06 | 643,142 |
| 2024-07-10 | $98.67 | $100.22 | $98.61 | $100.03 | $100.03 | 401,666 |
| 2024-07-09 | $97.39 | $99.45 | $97.01 | $98.87 | $98.87 | 340,469 |
| 2024-07-08 | $98.56 | $98.97 | $96.94 | $97.66 | $97.66 | 512,318 |
| 2024-07-05 | $98.46 | $98.67 | $97.18 | $97.74 | $97.74 | 884,342 |
| 2024-07-03 | $101.37 | $101.37 | $98.45 | $98.49 | $98.49 | 323,464 |
| 2024-07-02 | $99.81 | $101.27 | $99.16 | $101.02 | $101.02 | 492,377 |
| 2024-07-01 | $101.49 | $102.32 | $100.36 | $100.74 | $100.74 | 404,438 |
| 2024-06-28 | $100.36 | $102.20 | $100.24 | $101.63 | $101.63 | 549,597 |
| 2024-06-27 | $98.19 | $99.61 | $98.13 | $99.37 | $99.37 | 220,018 |
| 2024-06-26 | $97.70 | $99.05 | $97.32 | $99.05 | $99.05 | 304,477 |
| 2024-06-25 | $98.68 | $100.07 | $98.23 | $98.25 | $98.25 | 431,842 |
| 2024-06-24 | $98.85 | $100.55 | $98.31 | $99.38 | $99.38 | 532,340 |
| 2024-06-21 | $98.48 | $98.81 | $97.09 | $98.37 | $98.37 | 773,267 |
| 2024-06-20 | $97.67 | $98.87 | $97.67 | $98.39 | $98.39 | 315,911 |
| 2024-06-18 | $97.00 | $98.86 | $96.85 | $98.03 | $98.03 | 422,410 |
| 2024-06-17 | $94.92 | $97.40 | $94.55 | $97.21 | $97.21 | 299,011 |
| 2024-06-14 | $94.78 | $95.50 | $94.09 | $95.03 | $95.03 | 349,175 |
| 2024-06-13 | $97.48 | $97.60 | $95.78 | $95.81 | $95.81 | 372,466 |
| 2024-06-12 | $99.75 | $100.78 | $97.43 | $98.05 | $98.05 | 420,683 |
| 2024-06-11 | $97.01 | $98.42 | $96.26 | $97.93 | $97.93 | 595,915 |
| 2024-06-10 | $99.25 | $99.25 | $97.27 | $97.53 | $97.53 | 518,410 |
| 2024-06-07 | $99.00 | $100.91 | $98.93 | $100.70 | $100.70 | 384,252 |
| 2024-06-06 | $99.30 | $99.97 | $98.97 | $99.53 | $99.53 | 274,553 |
| 2024-06-05 | $99.53 | $99.78 | $98.65 | $99.22 | $99.22 | 389,950 |
| 2024-06-04 | $99.10 | $100.08 | $98.91 | $98.99 | $98.99 | 357,326 |
| 2024-06-03 | $102.76 | $102.76 | $100.05 | $100.08 | $100.08 | 322,569 |
| 2024-05-31 | $101.27 | $101.93 | $100.53 | $101.58 | $101.58 | 402,013 |
| 2024-05-30 | $100.70 | $101.75 | $100.00 | $101.55 | $100.64 | 255,741 |
| 2024-05-29 | $100.00 | $100.27 | $98.37 | $99.77 | $98.87 | 399,332 |
| 2024-05-28 | $102.31 | $102.99 | $101.10 | $101.28 | $100.37 | 297,237 |
| 2024-05-24 | $102.15 | $102.34 | $101.22 | $102.31 | $102.31 | 346,331 |
| 2024-05-23 | $103.75 | $104.00 | $101.79 | $101.83 | $101.83 | 310,143 |
| 2024-05-22 | $105.15 | $105.39 | $102.99 | $103.52 | $103.52 | 448,706 |
| 2024-05-21 | $104.65 | $106.03 | $104.65 | $105.50 | $105.50 | 275,956 |
| 2024-05-20 | $105.48 | $105.72 | $104.51 | $104.82 | $104.82 | 407,390 |
| 2024-05-17 | $106.10 | $106.52 | $105.43 | $105.58 | $105.58 | 336,143 |
| 2024-05-16 | $107.13 | $107.22 | $105.51 | $105.62 | $105.62 | 438,486 |
| 2024-05-15 | $108.84 | $108.88 | $106.65 | $107.38 | $107.38 | 269,640 |
| 2024-05-14 | $108.46 | $108.46 | $107.30 | $107.86 | $107.86 | 281,106 |
| 2024-05-13 | $108.57 | $108.86 | $107.43 | $107.51 | $107.51 | 150,232 |
| 2024-05-10 | $107.73 | $108.00 | $106.43 | $107.88 | $107.88 | 146,506 |
| 2024-05-09 | $106.84 | $107.81 | $106.76 | $107.19 | $107.19 | 161,432 |
| 2024-05-08 | $105.45 | $107.21 | $105.45 | $106.95 | $106.95 | 218,899 |
| 2024-05-07 | $105.50 | $107.36 | $105.50 | $106.08 | $106.08 | 453,481 |
| 2024-05-06 | $106.88 | $106.88 | $105.35 | $105.48 | $105.48 | 527,932 |
| 2024-05-03 | $107.89 | $107.94 | $104.78 | $105.93 | $105.93 | 735,181 |
| 2024-05-02 | $106.49 | $106.84 | $105.32 | $106.45 | $106.45 | 229,393 |
| 2024-05-01 | $105.01 | $107.17 | $104.33 | $105.29 | $105.29 | 461,640 |
| 2024-04-30 | $105.10 | $105.48 | $104.15 | $104.34 | $104.34 | 504,105 |
| 2024-04-29 | $107.49 | $108.21 | $105.27 | $105.29 | $105.29 | 494,338 |
| 2024-04-26 | $109.90 | $111.41 | $107.00 | $107.08 | $107.08 | 606,841 |
| 2024-04-25 | $115.64 | $116.19 | $106.79 | $110.73 | $110.73 | 1,047,707 |
| 2024-04-24 | $113.30 | $116.99 | $113.30 | $116.84 | $116.84 | 540,148 |
| 2024-04-23 | $113.26 | $115.34 | $112.82 | $114.45 | $114.45 | 366,935 |
| 2024-04-22 | $111.60 | $113.78 | $110.74 | $113.27 | $113.27 | 443,900 |
| 2024-04-19 | $108.75 | $111.60 | $108.09 | $111.55 | $111.55 | 445,215 |
| 2024-04-18 | $107.29 | $109.11 | $106.74 | $109.09 | $109.09 | 237,939 |
| 2024-04-17 | $108.22 | $109.47 | $107.26 | $107.29 | $107.29 | 320,052 |
| 2024-04-16 | $107.78 | $108.11 | $106.62 | $107.56 | $107.56 | 478,987 |
| 2024-04-15 | $108.75 | $109.56 | $107.43 | $108.00 | $108.00 | 350,878 |
| 2024-04-12 | $108.01 | $108.79 | $107.61 | $108.01 | $108.01 | 316,990 |
| 2024-04-11 | $109.97 | $109.97 | $106.76 | $109.51 | $109.51 | 422,896 |
| 2024-04-10 | $109.59 | $110.18 | $107.69 | $109.80 | $109.80 | 609,492 |
| 2024-04-09 | $112.66 | $113.00 | $111.51 | $111.62 | $111.62 | 231,954 |
| 2024-04-08 | $111.34 | $112.36 | $111.08 | $112.20 | $112.20 | 225,209 |
| 2024-04-05 | $109.51 | $110.95 | $109.51 | $110.41 | $110.41 | 347,057 |
| 2024-04-04 | $112.77 | $112.79 | $110.04 | $110.06 | $110.06 | 286,020 |
| 2024-04-03 | $109.95 | $110.67 | $109.36 | $109.76 | $109.76 | 247,356 |
| 2024-04-02 | $111.36 | $111.80 | $109.59 | $110.21 | $110.21 | 280,004 |
| 2024-04-01 | $113.02 | $113.40 | $110.36 | $111.97 | $111.97 | 292,713 |
| 2024-03-28 | $111.25 | $112.75 | $110.73 | $112.57 | $112.57 | 288,168 |
| 2024-03-27 | $107.26 | $111.34 | $107.20 | $111.32 | $111.32 | 316,685 |
| 2024-03-26 | $107.24 | $107.47 | $106.44 | $106.84 | $106.84 | 225,415 |
| 2024-03-25 | $106.37 | $107.41 | $106.37 | $106.82 | $106.82 | 322,235 |
| 2024-03-22 | $108.54 | $108.83 | $106.03 | $106.44 | $106.44 | 272,921 |
| 2024-03-21 | $107.45 | $109.22 | $107.45 | $108.21 | $108.21 | 307,687 |
| 2024-03-20 | $105.13 | $108.06 | $105.13 | $107.05 | $107.05 | 329,015 |
| 2024-03-19 | $105.39 | $106.84 | $105.13 | $105.74 | $105.74 | 248,389 |
| 2024-03-18 | $106.07 | $106.78 | $105.35 | $105.79 | $105.79 | 308,705 |
| 2024-03-15 | $105.26 | $107.08 | $105.12 | $106.02 | $106.02 | 783,311 |
| 2024-03-14 | $106.59 | $107.28 | $104.44 | $105.72 | $105.72 | 535,373 |
| 2024-03-13 | $107.62 | $109.09 | $107.35 | $107.75 | $107.75 | 273,738 |
| 2024-03-12 | $107.05 | $108.31 | $106.49 | $107.85 | $107.85 | 250,542 |
| 2024-03-11 | $107.94 | $108.62 | $107.19 | $107.27 | $107.27 | 254,105 |
| 2024-03-08 | $110.64 | $110.74 | $108.43 | $108.45 | $108.45 | 353,538 |
| 2024-03-07 | $111.95 | $112.96 | $109.43 | $109.63 | $109.63 | 371,186 |
| 2024-03-06 | $110.00 | $112.28 | $108.03 | $110.73 | $110.73 | 811,042 |
| 2024-03-05 | $109.30 | $114.44 | $109.30 | $114.03 | $114.03 | 588,902 |
| 2024-03-04 | $110.37 | $112.71 | $109.34 | $109.69 | $109.69 | 986,583 |
| 2024-03-01 | $107.81 | $108.18 | $105.26 | $107.55 | $107.55 | 408,123 |
| 2024-02-29 | $108.25 | $109.35 | $107.47 | $108.51 | $108.51 | 416,327 |
| 2024-02-28 | $107.95 | $108.55 | $106.57 | $106.67 | $106.67 | 323,290 |
| 2024-02-27 | $108.00 | $109.48 | $107.76 | $109.26 | $108.33 | 307,485 |
| 2024-02-26 | $106.91 | $108.54 | $106.51 | $107.48 | $106.56 | 315,030 |
| 2024-02-23 | $107.75 | $108.62 | $106.53 | $107.35 | $106.43 | 321,650 |
| 2024-02-22 | $107.46 | $108.46 | $106.78 | $107.52 | $106.60 | 314,816 |
| 2024-02-21 | $107.36 | $107.69 | $106.13 | $107.62 | $106.70 | 282,641 |
| 2024-02-20 | $107.50 | $108.94 | $107.50 | $107.85 | $106.93 | 303,170 |
| 2024-02-16 | $107.88 | $110.58 | $107.76 | $108.57 | $108.57 | 452,678 |
| 2024-02-15 | $107.04 | $109.86 | $106.49 | $109.25 | $109.25 | 389,820 |
| 2024-02-14 | $105.71 | $106.39 | $104.22 | $106.31 | $106.31 | 691,328 |
| 2024-02-13 | $103.40 | $105.15 | $102.56 | $104.88 | $104.88 | 1,114,955 |
| 2024-02-12 | $103.18 | $107.06 | $102.45 | $106.10 | $106.10 | 452,655 |
| 2024-02-09 | $101.75 | $103.76 | $101.32 | $103.18 | $103.18 | 366,135 |
| 2024-02-08 | $100.66 | $101.90 | $100.29 | $101.76 | $101.76 | 235,169 |
| 2024-02-07 | $101.91 | $102.92 | $99.66 | $101.21 | $101.21 | 376,825 |
| 2024-02-06 | $102.20 | $103.85 | $100.96 | $101.50 | $101.50 | 429,305 |
| 2024-02-05 | $103.26 | $103.73 | $101.99 | $102.61 | $102.61 | 393,494 |
| 2024-02-02 | $101.99 | $104.87 | $101.88 | $104.19 | $104.19 | 572,715 |
| 2024-02-01 | $106.41 | $107.30 | $99.67 | $103.50 | $103.50 | 681,632 |
| 2024-01-31 | $106.50 | $108.55 | $105.44 | $106.12 | $106.12 | 958,237 |
| 2024-01-30 | $108.51 | $109.63 | $107.67 | $109.19 | $109.19 | 401,310 |
| 2024-01-29 | $108.21 | $108.67 | $106.62 | $108.59 | $108.59 | 545,862 |
| 2024-01-26 | $109.30 | $110.00 | $106.62 | $107.35 | $107.35 | 519,683 |
| 2024-01-25 | $110.00 | $112.99 | $107.18 | $109.32 | $109.32 | 997,444 |
| 2024-01-24 | $108.41 | $109.87 | $107.56 | $108.77 | $108.77 | 556,100 |
| 2024-01-23 | $108.62 | $109.00 | $106.47 | $107.56 | $107.56 | 488,645 |
| 2024-01-22 | $106.95 | $108.33 | $106.67 | $108.20 | $108.20 | 524,521 |
| 2024-01-19 | $103.79 | $106.11 | $103.28 | $106.10 | $106.10 | 280,276 |
| 2024-01-18 | $102.52 | $104.04 | $101.89 | $103.88 | $103.88 | 335,327 |
| 2024-01-17 | $101.12 | $103.16 | $100.50 | $101.94 | $101.94 | 335,251 |
| 2024-01-16 | $103.19 | $103.65 | $102.38 | $102.69 | $102.69 | 276,202 |
| 2024-01-12 | $106.28 | $107.01 | $103.41 | $104.83 | $104.83 | 222,365 |
| 2024-01-11 | $105.94 | $106.96 | $104.42 | $105.50 | $105.50 | 306,735 |
| 2024-01-10 | $105.93 | $106.99 | $105.40 | $106.94 | $106.94 | 365,264 |
| 2024-01-09 | $106.90 | $107.00 | $105.50 | $106.07 | $106.07 | 341,210 |
| 2024-01-08 | $106.56 | $108.56 | $106.49 | $108.36 | $108.36 | 308,743 |
| 2024-01-05 | $105.15 | $108.35 | $105.15 | $107.56 | $107.56 | 428,947 |
| 2024-01-04 | $104.89 | $106.91 | $104.89 | $105.68 | $105.68 | 283,506 |
| 2024-01-03 | $106.92 | $107.47 | $104.64 | $105.09 | $105.09 | 358,144 |
| 2024-01-02 | $107.58 | $110.18 | $107.53 | $108.94 | $108.94 | 315,277 |
| 2023-12-29 | $109.78 | $110.08 | $108.47 | $108.49 | $108.49 | 256,176 |
| 2023-12-28 | $108.25 | $109.86 | $108.25 | $109.73 | $109.73 | 342,130 |
| 2023-12-27 | $107.99 | $109.18 | $107.20 | $108.74 | $108.74 | 322,564 |
| 2023-12-26 | $107.72 | $108.57 | $107.18 | $107.99 | $107.99 | 212,942 |
| 2023-12-22 | $107.43 | $108.44 | $106.80 | $107.58 | $107.58 | 264,201 |
| 2023-12-21 | $106.64 | $107.45 | $105.22 | $106.82 | $106.82 | 417,244 |
| 2023-12-20 | $107.10 | $108.77 | $105.37 | $105.42 | $105.42 | 451,981 |
| 2023-12-19 | $107.30 | $109.75 | $106.52 | $109.03 | $109.03 | 423,898 |
| 2023-12-18 | $108.61 | $109.15 | $107.14 | $107.16 | $107.16 | 307,250 |
| 2023-12-15 | $109.77 | $110.10 | $107.06 | $107.76 | $107.76 | 973,780 |
| 2023-12-14 | $109.91 | $113.35 | $109.49 | $110.44 | $110.44 | 869,504 |
| 2023-12-13 | $101.20 | $106.34 | $100.87 | $106.24 | $106.24 | 485,037 |
| 2023-12-12 | $101.62 | $102.34 | $101.10 | $101.40 | $101.40 | 326,290 |
| 2023-12-11 | $101.95 | $102.56 | $101.18 | $102.05 | $102.05 | 320,649 |
| 2023-12-08 | $102.32 | $103.48 | $102.13 | $102.57 | $102.57 | 231,671 |
| 2023-12-07 | $101.86 | $103.27 | $101.31 | $101.92 | $101.92 | 387,570 |
| 2023-12-06 | $102.86 | $104.27 | $100.89 | $101.28 | $101.28 | 411,419 |
| 2023-12-05 | $103.61 | $103.87 | $101.47 | $101.70 | $101.70 | 389,661 |
| 2023-12-04 | $101.32 | $104.28 | $101.25 | $104.13 | $104.13 | 340,795 |
| 2023-12-01 | $96.84 | $103.00 | $96.33 | $102.15 | $102.15 | 473,772 |
| 2023-11-30 | $98.49 | $99.56 | $97.74 | $98.29 | $98.29 | 398,794 |
| 2023-11-29 | $98.04 | $100.13 | $97.85 | $98.35 | $98.35 | 374,351 |
| 2023-11-28 | $99.16 | $99.26 | $97.70 | $98.21 | $97.30 | 231,245 |
| 2023-11-27 | $98.27 | $99.26 | $97.14 | $99.15 | $98.23 | 329,123 |
| 2023-11-24 | $98.21 | $99.49 | $98.03 | $99.00 | $98.08 | 94,847 |
| 2023-11-22 | $98.09 | $99.00 | $97.26 | $98.65 | $97.74 | 315,542 |
| 2023-11-21 | $98.95 | $98.95 | $96.95 | $97.65 | $96.75 | 322,005 |
| 2023-11-20 | $98.89 | $99.75 | $98.01 | $99.37 | $98.45 | 454,722 |
| 2023-11-17 | $98.87 | $99.86 | $98.03 | $99.21 | $98.29 | 328,144 |
| 2023-11-16 | $98.78 | $98.97 | $97.01 | $98.31 | $97.40 | 286,837 |
| 2023-11-15 | $97.32 | $100.18 | $97.32 | $98.85 | $97.93 | 481,016 |
| 2023-11-14 | $96.79 | $99.90 | $96.79 | $97.52 | $97.52 | 554,522 |
| 2023-11-13 | $92.63 | $93.85 | $91.61 | $93.80 | $93.80 | 306,175 |
| 2023-11-10 | $93.22 | $93.38 | $91.24 | $92.99 | $92.99 | 225,708 |
| 2023-11-09 | $94.75 | $94.75 | $92.21 | $92.48 | $92.48 | 360,707 |
| 2023-11-08 | $94.77 | $95.15 | $93.22 | $94.83 | $94.83 | 454,477 |
| 2023-11-07 | $94.91 | $95.05 | $93.83 | $94.56 | $94.56 | 453,027 |
| 2023-11-06 | $96.32 | $96.83 | $95.10 | $95.43 | $95.43 | 279,161 |
| 2023-11-03 | $97.13 | $98.77 | $96.41 | $96.60 | $96.60 | 534,514 |
| 2023-11-02 | $90.94 | $95.09 | $90.94 | $94.89 | $94.89 | 602,202 |
| 2023-11-01 | $90.71 | $91.00 | $88.86 | $89.84 | $89.84 | 550,776 |
| 2023-10-31 | $91.68 | $92.54 | $90.35 | $90.99 | $90.99 | 633,436 |
| 2023-10-30 | $90.68 | $91.47 | $89.15 | $91.36 | $91.36 | 516,800 |
| 2023-10-27 | $92.65 | $92.65 | $87.20 | $89.67 | $89.67 | 841,392 |
| 2023-10-26 | $84.86 | $93.50 | $84.86 | $92.09 | $92.09 | 1,265,362 |
| 2023-10-25 | $84.22 | $84.45 | $82.25 | $83.66 | $83.66 | 836,801 |
| 2023-10-24 | $84.99 | $86.00 | $83.32 | $84.81 | $84.81 | 638,493 |
| 2023-10-23 | $85.90 | $87.30 | $84.72 | $84.80 | $84.80 | 505,677 |
| 2023-10-20 | $91.06 | $91.06 | $86.08 | $86.10 | $86.10 | 482,482 |
| 2023-10-19 | $91.66 | $93.19 | $90.65 | $91.35 | $91.35 | 392,916 |
| 2023-10-18 | $93.20 | $93.40 | $91.29 | $91.53 | $91.53 | 338,445 |
| 2023-10-17 | $92.30 | $95.85 | $92.30 | $94.07 | $94.07 | 476,767 |
| 2023-10-16 | $91.89 | $93.10 | $91.63 | $92.83 | $92.83 | 413,438 |
| 2023-10-13 | $92.58 | $92.78 | $89.94 | $90.45 | $90.45 | 524,950 |
| 2023-10-12 | $92.54 | $92.54 | $90.90 | $91.62 | $91.62 | 409,210 |
| 2023-10-11 | $92.04 | $93.08 | $91.27 | $92.35 | $92.35 | 375,333 |
| 2023-10-10 | $90.39 | $92.07 | $90.39 | $91.67 | $91.67 | 330,321 |
| 2023-10-09 | $89.51 | $90.81 | $89.47 | $90.57 | $90.57 | 319,147 |
| 2023-10-06 | $89.36 | $91.29 | $89.16 | $90.36 | $90.36 | 427,381 |
| 2023-10-05 | $88.85 | $90.55 | $88.85 | $90.21 | $90.21 | 379,032 |
| 2023-10-04 | $87.97 | $89.11 | $87.15 | $89.07 | $89.07 | 357,128 |
| 2023-10-03 | $88.17 | $89.02 | $87.10 | $87.89 | $87.89 | 463,822 |
| 2023-10-02 | $91.00 | $91.36 | $88.98 | $89.57 | $89.57 | 549,832 |
| 2023-09-29 | $91.77 | $92.89 | $90.95 | $91.21 | $91.21 | 345,770 |
| 2023-09-28 | $88.15 | $91.08 | $88.15 | $90.61 | $90.61 | 700,093 |
| 2023-09-27 | $89.57 | $89.84 | $88.07 | $88.62 | $88.62 | 394,991 |
| 2023-09-26 | $91.26 | $91.98 | $89.65 | $89.71 | $89.71 | 271,968 |
| 2023-09-25 | $89.55 | $91.78 | $89.45 | $91.77 | $91.77 | 301,099 |
| 2023-09-22 | $91.24 | $91.29 | $89.76 | $90.03 | $90.03 | 503,591 |
| 2023-09-21 | $92.50 | $92.68 | $90.91 | $90.93 | $90.93 | 436,560 |
| 2023-09-20 | $94.44 | $95.11 | $93.01 | $93.19 | $93.19 | 264,648 |
| 2023-09-19 | $94.25 | $95.03 | $93.11 | $93.91 | $93.91 | 346,760 |
| 2023-09-18 | $95.68 | $95.68 | $94.16 | $94.34 | $94.34 | 412,687 |
| 2023-09-15 | $95.29 | $96.79 | $95.29 | $96.02 | $96.02 | 1,096,685 |
| 2023-09-14 | $96.00 | $97.19 | $95.74 | $96.11 | $96.11 | 326,007 |
| 2023-09-13 | $96.05 | $96.05 | $93.99 | $94.96 | $94.96 | 523,593 |
| 2023-09-12 | $93.73 | $95.76 | $93.51 | $95.65 | $95.65 | 442,968 |
| 2023-09-11 | $93.48 | $94.94 | $93.30 | $93.50 | $93.50 | 324,378 |
| 2023-09-08 | $91.90 | $93.10 | $90.71 | $92.70 | $92.70 | 195,900 |
| 2023-09-07 | $92.80 | $93.45 | $91.33 | $91.43 | $91.43 | 576,075 |
| 2023-09-06 | $94.71 | $95.46 | $92.55 | $93.27 | $93.27 | 319,452 |
| 2023-09-05 | $94.73 | $95.57 | $93.69 | $94.93 | $94.93 | 429,394 |
| 2023-09-01 | $95.32 | $96.13 | $94.98 | $95.74 | $95.74 | 399,525 |
| 2023-08-31 | $94.67 | $95.65 | $94.25 | $94.53 | $94.53 | 429,803 |
| 2023-08-30 | $95.53 | $96.16 | $94.48 | $94.77 | $94.77 | 376,889 |
| 2023-08-29 | $95.50 | $96.70 | $95.25 | $96.63 | $95.70 | 445,094 |
| 2023-08-28 | $95.65 | $96.58 | $95.11 | $95.92 | $95.00 | 383,995 |
| 2023-08-25 | $97.08 | $97.49 | $94.03 | $95.16 | $94.25 | 456,252 |
| 2023-08-24 | $95.61 | $97.37 | $94.39 | $95.16 | $95.16 | 324,955 |
| 2023-08-23 | $94.55 | $96.26 | $94.14 | $96.15 | $96.15 | 422,880 |
| 2023-08-22 | $95.19 | $95.95 | $93.85 | $94.96 | $94.96 | 508,163 |
| 2023-08-21 | $97.63 | $98.03 | $95.00 | $95.55 | $95.55 | 427,882 |
| 2023-08-18 | $96.80 | $98.19 | $96.63 | $96.97 | $96.97 | 366,589 |
| 2023-08-17 | $98.06 | $98.60 | $97.20 | $97.83 | $97.83 | 330,458 |
| 2023-08-16 | $98.38 | $99.31 | $97.59 | $97.71 | $97.71 | 363,848 |
| 2023-08-15 | $100.46 | $100.69 | $98.16 | $98.70 | $98.70 | 365,228 |
| 2023-08-14 | $103.91 | $103.91 | $101.70 | $101.98 | $101.98 | 272,164 |
| 2023-08-11 | $104.76 | $105.34 | $104.29 | $104.83 | $104.83 | 209,155 |
| 2023-08-10 | $105.46 | $106.40 | $104.27 | $105.07 | $105.07 | 272,031 |
| 2023-08-09 | $106.39 | $106.57 | $104.98 | $105.16 | $105.16 | 365,052 |
| 2023-08-08 | $105.28 | $106.66 | $103.08 | $106.39 | $106.39 | 428,668 |
| 2023-08-07 | $107.97 | $109.74 | $107.49 | $109.48 | $109.48 | 404,245 |
| 2023-08-04 | $106.63 | $109.39 | $106.63 | $107.81 | $107.81 | 404,388 |
| 2023-08-03 | $107.69 | $108.57 | $106.45 | $108.22 | $108.22 | 373,960 |
| 2023-08-02 | $105.86 | $108.35 | $105.66 | $108.02 | $108.02 | 372,360 |
| 2023-08-01 | $108.51 | $108.51 | $105.29 | $107.65 | $107.65 | 576,077 |
| 2023-07-31 | $106.34 | $108.80 | $106.25 | $108.58 | $108.58 | 2,948,745 |
| 2023-07-28 | $107.58 | $108.27 | $104.01 | $106.26 | $106.26 | 951,432 |
| 2023-07-27 | $120.31 | $120.31 | $105.48 | $107.22 | $107.22 | 1,880,738 |
| 2023-07-26 | $115.81 | $117.74 | $114.81 | $115.99 | $115.99 | 1,220,530 |
| 2023-07-25 | $116.39 | $117.53 | $114.27 | $114.47 | $114.47 | 784,246 |
| 2023-07-24 | $114.41 | $117.08 | $114.39 | $116.39 | $116.39 | 529,111 |
| 2023-07-21 | $116.25 | $116.28 | $113.69 | $114.40 | $114.40 | 412,038 |
| 2023-07-20 | $114.83 | $115.28 | $112.48 | $115.24 | $115.24 | 454,460 |
| 2023-07-19 | $113.19 | $115.04 | $112.04 | $114.80 | $114.80 | 676,803 |
| 2023-07-18 | $110.03 | $114.24 | $109.33 | $113.05 | $113.05 | 550,923 |
| 2023-07-17 | $108.59 | $110.71 | $108.20 | $110.13 | $110.13 | 408,025 |
| 2023-07-14 | $112.70 | $112.70 | $107.63 | $108.50 | $108.50 | 456,759 |
| 2023-07-13 | $111.83 | $113.18 | $110.38 | $111.53 | $111.53 | 414,058 |
| 2023-07-12 | $112.23 | $112.84 | $110.10 | $110.96 | $110.96 | 451,353 |
| 2023-07-11 | $108.84 | $110.49 | $108.14 | $110.07 | $110.07 | 360,802 |
| 2023-07-10 | $106.72 | $109.55 | $106.72 | $108.88 | $108.88 | 269,359 |
| 2023-07-07 | $106.11 | $108.87 | $105.87 | $107.60 | $107.60 | 519,301 |
| 2023-07-06 | $106.44 | $107.54 | $104.52 | $107.34 | $107.34 | 360,500 |
| 2023-07-05 | $108.94 | $109.92 | $107.31 | $107.85 | $107.85 | 322,834 |
| 2023-07-03 | $108.06 | $110.88 | $108.06 | $110.13 | $110.13 | 203,354 |
| 2023-06-30 | $108.37 | $108.50 | $107.25 | $107.53 | $107.53 | 300,259 |
| 2023-06-29 | $106.72 | $108.29 | $106.15 | $108.04 | $108.04 | 375,031 |
| 2023-06-28 | $104.88 | $104.88 | $102.87 | $103.96 | $103.96 | 602,613 |
| 2023-06-27 | $105.17 | $106.32 | $103.62 | $105.19 | $105.19 | 606,090 |
| 2023-06-26 | $103.99 | $106.00 | $103.99 | $104.60 | $104.60 | 337,543 |
| 2023-06-23 | $104.10 | $105.38 | $103.15 | $103.57 | $103.57 | 497,545 |
| 2023-06-22 | $108.72 | $108.72 | $104.49 | $105.23 | $105.23 | 487,105 |
| 2023-06-21 | $110.40 | $111.79 | $108.66 | $108.87 | $108.87 | 520,320 |
| 2023-06-20 | $111.76 | $112.52 | $110.05 | $110.89 | $110.89 | 679,865 |
| 2023-06-16 | $114.16 | $114.16 | $110.63 | $111.71 | $111.71 | 1,347,437 |
| 2023-06-15 | $108.87 | $113.72 | $108.00 | $113.27 | $113.27 | 741,289 |
| 2023-06-14 | $111.12 | $112.17 | $107.82 | $109.66 | $109.66 | 476,322 |
| 2023-06-13 | $108.48 | $111.46 | $107.38 | $111.09 | $111.09 | 492,944 |
| 2023-06-12 | $109.63 | $111.63 | $107.42 | $108.52 | $108.52 | 510,636 |
| 2023-06-09 | $109.55 | $110.38 | $108.76 | $109.57 | $109.57 | 352,735 |
| 2023-06-08 | $109.68 | $110.43 | $107.39 | $110.06 | $110.06 | 450,941 |
| 2023-06-07 | $110.01 | $111.55 | $108.57 | $110.34 | $110.34 | 520,340 |
| 2023-06-06 | $105.46 | $110.69 | $105.46 | $109.00 | $109.00 | 370,044 |
| 2023-06-05 | $105.80 | $107.07 | $103.43 | $105.35 | $105.35 | 473,488 |
| 2023-06-02 | $103.85 | $107.51 | $103.62 | $106.91 | $106.91 | 382,689 |
| 2023-06-01 | $101.33 | $103.08 | $99.11 | $102.23 | $102.23 | 317,634 |
| 2023-05-31 | $103.28 | $103.94 | $99.29 | $100.20 | $100.20 | 488,492 |
| 2023-05-30 | $104.68 | $105.99 | $103.73 | $104.30 | $104.30 | 591,371 |
| 2023-05-26 | $104.50 | $105.53 | $102.64 | $105.26 | $105.26 | 320,731 |
| 2023-05-25 | $102.22 | $105.33 | $102.22 | $104.60 | $104.60 | 703,721 |
| 2023-05-24 | $103.12 | $103.71 | $101.85 | $103.00 | $103.00 | 439,875 |
| 2023-05-23 | $103.98 | $107.22 | $102.98 | $104.13 | $104.13 | 465,955 |
| 2023-05-22 | $102.41 | $104.70 | $101.41 | $103.99 | $103.99 | 357,610 |
| 2023-05-19 | $103.36 | $103.61 | $99.98 | $101.35 | $101.35 | 474,925 |
| 2023-05-18 | $103.45 | $103.61 | $101.29 | $102.98 | $102.98 | 431,941 |
| 2023-05-17 | $97.96 | $103.92 | $97.96 | $103.47 | $103.47 | 729,150 |
| 2023-05-16 | $100.23 | $100.23 | $96.25 | $96.25 | $96.25 | 486,826 |
| 2023-05-15 | $96.77 | $100.35 | $96.77 | $99.63 | $99.63 | 637,207 |
| 2023-05-12 | $96.75 | $97.47 | $95.07 | $97.36 | $97.36 | 622,926 |
| 2023-05-11 | $95.30 | $97.04 | $94.72 | $95.67 | $95.67 | 896,724 |
| 2023-05-10 | $97.60 | $97.84 | $95.24 | $96.97 | $96.97 | 836,048 |
| 2023-05-09 | $96.71 | $97.25 | $94.91 | $96.10 | $96.10 | 531,686 |
| 2023-05-08 | $104.31 | $104.31 | $97.49 | $97.50 | $97.50 | 564,277 |
| 2023-05-05 | $100.03 | $102.33 | $98.68 | $102.17 | $102.17 | 1,249,892 |
| 2023-05-04 | $96.35 | $98.37 | $92.55 | $93.42 | $93.42 | 1,364,526 |
| 2023-05-03 | $102.34 | $103.98 | $98.33 | $98.87 | $98.87 | 917,678 |
| 2023-05-02 | $106.27 | $106.75 | $100.49 | $101.89 | $101.89 | 811,193 |
| 2023-05-01 | $110.10 | $111.64 | $106.75 | $107.20 | $107.20 | 628,065 |
| 2023-04-28 | $109.18 | $113.67 | $109.18 | $110.25 | $110.25 | 2,312,859 |
| 2023-04-27 | $105.52 | $111.04 | $104.75 | $110.27 | $110.27 | 1,049,957 |
| 2023-04-26 | $100.96 | $104.54 | $100.86 | $103.47 | $103.47 | 742,763 |
| 2023-04-25 | $101.56 | $102.46 | $100.04 | $100.98 | $100.98 | 544,927 |
| 2023-04-24 | $103.18 | $104.53 | $102.87 | $103.10 | $103.10 | 463,605 |
| 2023-04-21 | $105.67 | $105.76 | $103.28 | $103.64 | $103.64 | 418,002 |
| 2023-04-20 | $107.18 | $108.50 | $104.81 | $105.67 | $105.67 | 583,427 |
| 2023-04-19 | $105.90 | $109.19 | $105.14 | $109.09 | $109.09 | 479,474 |
| 2023-04-18 | $107.46 | $107.46 | $104.19 | $105.04 | $105.04 | 394,144 |
| 2023-04-17 | $105.25 | $107.36 | $104.04 | $107.24 | $107.24 | 512,613 |
| 2023-04-14 | $106.86 | $107.45 | $103.94 | $105.18 | $105.18 | 559,223 |
| 2023-04-13 | $103.86 | $105.41 | $103.00 | $104.95 | $104.95 | 374,234 |
| 2023-04-12 | $105.33 | $105.90 | $103.53 | $103.82 | $103.82 | 306,512 |
| 2023-04-11 | $104.54 | $105.70 | $103.53 | $104.79 | $104.79 | 282,020 |
| 2023-04-10 | $102.34 | $104.38 | $102.24 | $103.69 | $103.69 | 347,632 |
| 2023-04-06 | $101.98 | $103.24 | $101.70 | $103.20 | $103.20 | 527,715 |
| 2023-04-05 | $101.20 | $103.17 | $100.77 | $101.58 | $101.58 | 472,697 |
| 2023-04-04 | $105.20 | $105.84 | $101.66 | $102.95 | $102.95 | 660,502 |
| 2023-04-03 | $105.35 | $107.15 | $103.89 | $104.91 | $104.91 | 508,526 |
| 2023-03-31 | $104.85 | $105.80 | $103.47 | $105.34 | $105.34 | 525,757 |
| 2023-03-30 | $105.45 | $105.88 | $103.36 | $103.71 | $103.71 | 611,088 |
| 2023-03-29 | $104.28 | $104.64 | $103.30 | $104.19 | $104.19 | 468,498 |
| 2023-03-28 | $101.71 | $103.59 | $101.71 | $103.10 | $103.10 | 571,346 |
| 2023-03-27 | $103.40 | $104.25 | $101.41 | $102.74 | $102.74 | 910,007 |
| 2023-03-24 | $96.22 | $101.19 | $95.75 | $100.07 | $100.07 | 841,083 |
| 2023-03-23 | $101.76 | $102.22 | $97.78 | $97.86 | $97.86 | 1,556,346 |
| 2023-03-22 | $107.50 | $107.50 | $100.84 | $101.03 | $101.03 | 977,944 |
| 2023-03-21 | $108.54 | $110.46 | $106.43 | $107.37 | $107.37 | 1,031,621 |
| 2023-03-20 | $106.96 | $107.73 | $103.40 | $104.73 | $104.73 | 957,571 |
| 2023-03-17 | $106.91 | $107.13 | $101.87 | $104.83 | $104.83 | 1,551,668 |
| 2023-03-16 | $104.85 | $111.87 | $104.28 | $108.58 | $108.58 | 1,572,247 |
| 2023-03-15 | $107.47 | $108.85 | $105.58 | $106.59 | $106.59 | 1,544,044 |
| 2023-03-14 | $114.06 | $115.50 | $110.82 | $111.52 | $111.52 | 1,383,519 |
| 2023-03-13 | $107.76 | $111.44 | $103.01 | $103.75 | $103.75 | 2,870,888 |
| 2023-03-10 | $117.40 | $121.29 | $114.00 | $118.75 | $118.75 | 1,200,693 |
| 2023-03-09 | $125.31 | $125.31 | $119.66 | $120.05 | $120.05 | 610,642 |
| 2023-03-08 | $127.33 | $128.39 | $125.69 | $126.54 | $126.54 | 203,023 |
| 2023-03-07 | $129.75 | $130.71 | $126.39 | $127.72 | $127.72 | 343,819 |
| 2023-03-06 | $131.99 | $132.82 | $130.05 | $130.37 | $130.37 | 441,658 |
| 2023-03-03 | $132.05 | $132.39 | $130.79 | $132.23 | $132.23 | 394,684 |
| 2023-03-02 | $132.22 | $132.75 | $129.29 | $131.52 | $131.52 | 495,151 |
| 2023-03-01 | $130.90 | $133.14 | $130.14 | $133.00 | $133.00 | 494,203 |
| 2023-02-28 | $132.25 | $134.33 | $131.80 | $131.82 | $131.82 | 544,818 |
| 2023-02-27 | $131.51 | $133.00 | $130.94 | $131.70 | $131.70 | 420,442 |
| 2023-02-24 | $128.24 | $131.75 | $127.65 | $131.58 | $131.58 | 492,624 |
| 2023-02-23 | $127.96 | $129.02 | $126.22 | $128.69 | $128.69 | 341,729 |
| 2023-02-22 | $128.72 | $128.95 | $126.84 | $127.21 | $127.21 | 304,780 |
| 2023-02-21 | $129.64 | $130.43 | $127.14 | $128.69 | $128.69 | 381,479 |
| 2023-02-17 | $129.66 | $132.21 | $129.38 | $131.30 | $131.30 | 462,066 |
| 2023-02-16 | $130.61 | $131.68 | $129.37 | $129.40 | $129.40 | 403,211 |
| 2023-02-15 | $129.98 | $132.73 | $129.91 | $131.60 | $131.60 | 232,342 |
| 2023-02-14 | $131.84 | $132.46 | $129.64 | $130.63 | $130.63 | 303,933 |
| 2023-02-13 | $131.57 | $132.35 | $131.17 | $131.83 | $131.83 | 183,727 |
| 2023-02-10 | $132.60 | $132.73 | $131.01 | $131.70 | $131.70 | 331,042 |
| 2023-02-09 | $132.60 | $133.71 | $132.00 | $132.02 | $132.02 | 334,264 |
| 2023-02-08 | $132.46 | $133.82 | $131.15 | $132.51 | $132.51 | 398,284 |
| 2023-02-07 | $130.64 | $133.29 | $129.73 | $133.18 | $133.18 | 337,447 |
| 2023-02-06 | $128.68 | $131.36 | $128.68 | $131.32 | $131.32 | 351,392 |
| 2023-02-03 | $127.83 | $131.31 | $127.70 | $129.22 | $129.22 | 609,493 |
| 2023-02-02 | $129.25 | $129.43 | $126.77 | $127.60 | $127.60 | 573,020 |
| 2023-02-01 | $128.59 | $130.80 | $127.75 | $129.23 | $129.23 | 443,416 |
| 2023-01-31 | $126.84 | $130.28 | $126.08 | $130.28 | $130.28 | 801,550 |
| 2023-01-30 | $127.62 | $128.58 | $125.81 | $126.33 | $126.33 | 488,347 |
| 2023-01-27 | $130.31 | $132.28 | $126.06 | $127.45 | $127.45 | 820,648 |
| 2023-01-26 | $133.94 | $139.33 | $123.69 | $132.16 | $132.16 | 1,168,536 |
| 2023-01-25 | $136.09 | $136.95 | $133.96 | $136.01 | $136.01 | 418,971 |
| 2023-01-24 | $135.35 | $137.51 | $134.17 | $136.35 | $136.35 | 300,563 |
| 2023-01-23 | $134.34 | $136.88 | $134.13 | $136.40 | $136.40 | 340,459 |
| 2023-01-20 | $131.60 | $134.03 | $130.99 | $133.79 | $133.79 | 278,756 |
| 2023-01-19 | $129.69 | $132.35 | $128.52 | $131.10 | $131.10 | 314,064 |
| 2023-01-18 | $135.79 | $135.79 | $130.20 | $130.28 | $130.28 | 362,038 |
| 2023-01-17 | $136.55 | $136.74 | $134.39 | $136.57 | $136.57 | 286,263 |
| 2023-01-13 | $134.22 | $137.46 | $132.74 | $137.09 | $137.09 | 282,134 |
| 2023-01-12 | $133.47 | $136.49 | $132.82 | $134.97 | $134.97 | 312,809 |
| 2023-01-11 | $132.48 | $133.46 | $131.77 | $132.80 | $132.80 | 211,135 |
| 2023-01-10 | $132.07 | $132.67 | $130.60 | $132.20 | $132.20 | 223,486 |
| 2023-01-09 | $134.53 | $134.53 | $131.32 | $131.68 | $131.68 | 250,900 |
| 2023-01-06 | $132.91 | $135.22 | $132.91 | $134.74 | $134.74 | 293,426 |
| 2023-01-05 | $130.94 | $132.16 | $129.78 | $132.08 | $132.08 | 397,623 |
| 2023-01-04 | $130.84 | $132.60 | $130.19 | $131.03 | $131.03 | 285,153 |
| 2023-01-03 | $133.45 | $134.04 | $129.26 | $130.24 | $130.24 | 473,688 |
| 2022-12-30 | $133.90 | $134.55 | $132.88 | $133.70 | $133.70 | 204,284 |
| 2022-12-29 | $132.31 | $134.28 | $131.93 | $133.97 | $133.97 | 356,199 |
| 2022-12-28 | $132.19 | $133.05 | $131.58 | $132.10 | $132.10 | 260,879 |
| 2022-12-27 | $132.22 | $132.39 | $130.86 | $131.83 | $131.83 | 243,894 |
| 2022-12-23 | $130.69 | $132.46 | $130.69 | $131.74 | $131.74 | 209,295 |
| 2022-12-22 | $130.07 | $130.76 | $128.37 | $130.51 | $130.51 | 246,329 |
| 2022-12-21 | $129.43 | $130.96 | $129.43 | $130.30 | $130.30 | 297,993 |
| 2022-12-20 | $127.37 | $128.77 | $126.37 | $127.94 | $127.94 | 328,905 |
| 2022-12-19 | $126.01 | $127.78 | $124.77 | $126.71 | $126.71 | 498,603 |
| 2022-12-16 | $127.77 | $128.91 | $125.31 | $125.74 | $125.74 | 1,185,000 |
| 2022-12-15 | $129.65 | $130.81 | $127.57 | $128.22 | $128.22 | 491,938 |
| 2022-12-14 | $130.92 | $132.32 | $129.66 | $130.77 | $130.77 | 616,341 |
| 2022-12-13 | $138.38 | $139.76 | $129.37 | $130.54 | $130.54 | 632,084 |
| 2022-12-12 | $137.74 | $138.81 | $136.73 | $137.27 | $137.27 | 323,998 |
| 2022-12-09 | $137.16 | $138.38 | $136.79 | $136.90 | $136.90 | 304,370 |
| 2022-12-08 | $137.79 | $138.05 | $135.82 | $137.72 | $137.72 | 340,886 |
| 2022-12-07 | $138.04 | $138.51 | $136.64 | $137.37 | $137.37 | 386,653 |
| 2022-12-06 | $137.84 | $139.34 | $136.87 | $138.30 | $138.30 | 585,341 |
| 2022-12-05 | $141.36 | $141.36 | $136.51 | $137.93 | $137.93 | 475,006 |
| 2022-12-02 | $140.95 | $141.96 | $140.17 | $141.45 | $141.45 | 690,659 |
| 2022-12-01 | $145.57 | $145.68 | $141.10 | $141.13 | $141.13 | 394,487 |
| 2022-11-30 | $145.13 | $145.78 | $142.76 | $145.07 | $145.07 | 706,866 |
| 2022-11-29 | $145.75 | $146.23 | $144.44 | $145.36 | $145.36 | 395,587 |
| 2022-11-28 | $146.93 | $147.48 | $145.65 | $146.30 | $145.43 | 248,285 |
| 2022-11-25 | $146.57 | $147.95 | $146.23 | $147.95 | $147.07 | 145,685 |
| 2022-11-23 | $147.68 | $148.32 | $145.86 | $146.06 | $146.06 | 210,444 |
| 2022-11-22 | $146.96 | $148.41 | $146.50 | $148.01 | $148.01 | 221,229 |
| 2022-11-21 | $145.38 | $147.44 | $145.33 | $145.75 | $145.75 | 241,877 |
| 2022-11-18 | $145.57 | $146.23 | $143.15 | $145.11 | $145.11 | 220,603 |
| 2022-11-17 | $143.56 | $145.11 | $142.57 | $143.98 | $143.98 | 375,278 |
| 2022-11-16 | $146.12 | $146.63 | $144.45 | $144.70 | $144.70 | 227,509 |
| 2022-11-15 | $146.67 | $148.11 | $144.39 | $145.72 | $145.72 | 304,687 |
| 2022-11-14 | $145.72 | $147.48 | $144.53 | $145.48 | $145.48 | 387,604 |
| 2022-11-11 | $155.54 | $155.86 | $144.70 | $145.71 | $145.71 | 811,063 |
| 2022-11-10 | $159.13 | $160.08 | $153.96 | $155.11 | $155.11 | 617,419 |
| 2022-11-09 | $157.12 | $158.29 | $155.76 | $155.91 | $155.91 | 179,235 |
| 2022-11-08 | $157.97 | $160.60 | $156.74 | $158.60 | $158.60 | 236,103 |
| 2022-11-07 | $157.65 | $158.53 | $156.50 | $158.30 | $158.30 | 251,141 |
| 2022-11-04 | $156.58 | $158.30 | $155.34 | $156.61 | $156.61 | 208,682 |
| 2022-11-03 | $153.53 | $155.87 | $151.41 | $154.75 | $154.75 | 295,258 |
| 2022-11-02 | $156.43 | $158.92 | $155.08 | $155.70 | $155.70 | 381,273 |
| 2022-11-01 | $155.81 | $157.01 | $154.84 | $156.53 | $156.53 | 340,371 |
| 2022-10-31 | $155.21 | $156.66 | $154.44 | $155.05 | $155.05 | 917,875 |
| 2022-10-28 | $150.00 | $155.45 | $147.72 | $155.21 | $155.21 | 570,780 |
| 2022-10-27 | $143.50 | $149.60 | $143.50 | $148.16 | $148.16 | 677,743 |
| 2022-10-26 | $143.64 | $144.53 | $141.85 | $141.92 | $141.92 | 611,236 |
| 2022-10-25 | $140.28 | $143.37 | $140.12 | $143.06 | $143.06 | 470,081 |
| 2022-10-24 | $142.77 | $143.89 | $141.03 | $141.35 | $141.35 | 537,715 |
| 2022-10-21 | $140.81 | $143.02 | $139.98 | $142.08 | $142.08 | 380,973 |
| 2022-10-20 | $145.32 | $145.95 | $139.81 | $140.71 | $140.71 | 442,854 |
| 2022-10-19 | $147.78 | $148.98 | $143.84 | $145.07 | $145.07 | 340,078 |
| 2022-10-18 | $148.34 | $149.73 | $146.76 | $148.49 | $148.49 | 357,934 |
| 2022-10-17 | $146.52 | $147.87 | $145.41 | $146.33 | $146.33 | 303,720 |
| 2022-10-14 | $145.55 | $147.22 | $143.99 | $144.46 | $144.46 | 364,689 |
| 2022-10-13 | $136.49 | $145.20 | $135.30 | $144.78 | $144.78 | 352,237 |
| 2022-10-12 | $138.64 | $139.52 | $136.43 | $138.07 | $138.07 | 233,749 |
| 2022-10-11 | $138.09 | $140.66 | $137.10 | $138.25 | $138.25 | 351,790 |
| 2022-10-10 | $138.84 | $140.30 | $137.27 | $138.62 | $138.62 | 265,651 |
| 2022-10-07 | $139.56 | $139.56 | $137.06 | $138.47 | $138.47 | 294,195 |
| 2022-10-06 | $139.87 | $140.82 | $138.97 | $139.81 | $139.81 | 184,511 |
| 2022-10-05 | $139.11 | $140.89 | $138.59 | $140.58 | $140.58 | 245,887 |
| 2022-10-04 | $137.35 | $141.00 | $137.35 | $140.85 | $140.85 | 522,844 |
| 2022-10-03 | $134.16 | $136.18 | $132.87 | $135.53 | $135.53 | 537,332 |
| 2022-09-30 | $134.09 | $135.45 | $131.99 | $132.22 | $132.22 | 542,094 |
| 2022-09-29 | $133.34 | $133.92 | $131.25 | $133.72 | $133.72 | 356,977 |
| 2022-09-28 | $133.39 | $135.81 | $133.05 | $134.81 | $134.81 | 404,202 |
| 2022-09-27 | $136.21 | $137.22 | $132.11 | $133.17 | $133.17 | 420,041 |
| 2022-09-26 | $135.63 | $137.55 | $135.00 | $135.47 | $135.47 | 427,945 |
| 2022-09-23 | $136.94 | $137.73 | $133.90 | $136.20 | $136.20 | 476,273 |
| 2022-09-22 | $140.57 | $140.57 | $137.21 | $138.54 | $138.54 | 410,803 |
| 2022-09-21 | $140.86 | $143.09 | $139.85 | $140.00 | $140.00 | 349,225 |
| 2022-09-20 | $140.20 | $141.63 | $139.26 | $140.38 | $140.38 | 226,092 |
| 2022-09-19 | $136.13 | $141.35 | $136.13 | $141.22 | $141.22 | 297,270 |
| 2022-09-16 | $140.49 | $140.49 | $137.80 | $138.25 | $138.25 | 1,780,017 |
| 2022-09-15 | $140.89 | $143.41 | $140.89 | $141.65 | $141.65 | 494,180 |
| 2022-09-14 | $139.60 | $141.39 | $138.52 | $141.31 | $141.31 | 493,029 |
| 2022-09-13 | $139.74 | $141.00 | $137.71 | $138.60 | $138.60 | 344,719 |
| 2022-09-12 | $141.82 | $143.33 | $141.16 | $142.16 | $142.16 | 310,646 |
| 2022-09-09 | $141.12 | $142.83 | $140.48 | $141.22 | $141.22 | 462,632 |
| 2022-09-08 | $135.45 | $141.38 | $135.45 | $140.71 | $140.71 | 533,981 |
| 2022-09-07 | $132.19 | $137.11 | $132.03 | $136.68 | $136.68 | 559,562 |
| 2022-09-06 | $133.81 | $135.18 | $131.73 | $132.87 | $132.87 | 904,924 |
| 2022-09-02 | $132.52 | $134.28 | $130.59 | $131.25 | $131.25 | 398,958 |
| 2022-09-01 | $130.11 | $131.28 | $128.35 | $131.27 | $131.27 | 371,453 |
| 2022-08-31 | $131.37 | $131.44 | $129.81 | $129.96 | $129.96 | 324,840 |
| 2022-08-30 | $130.85 | $130.87 | $129.03 | $130.63 | $130.63 | 308,673 |
| 2022-08-29 | $130.67 | $131.71 | $129.09 | $130.81 | $129.94 | 210,285 |
| 2022-08-26 | $134.40 | $134.52 | $131.22 | $131.48 | $130.61 | 288,064 |
| 2022-08-25 | $134.22 | $135.76 | $133.48 | $134.41 | $133.52 | 545,691 |
| 2022-08-24 | $134.28 | $134.94 | $133.69 | $134.30 | $133.41 | 171,881 |
| 2022-08-23 | $135.13 | $136.48 | $134.40 | $135.06 | $134.17 | 186,397 |
| 2022-08-22 | $136.46 | $136.56 | $135.12 | $135.67 | $134.77 | 187,194 |
| 2022-08-19 | $138.56 | $138.96 | $137.03 | $138.12 | $137.21 | 216,723 |
| 2022-08-18 | $139.61 | $139.77 | $138.32 | $139.43 | $138.51 | 133,862 |
| 2022-08-17 | $138.69 | $139.73 | $137.89 | $139.07 | $138.15 | 182,966 |
| 2022-08-16 | $138.63 | $140.35 | $137.86 | $139.98 | $139.05 | 205,830 |
| 2022-08-15 | $136.12 | $138.39 | $135.50 | $138.09 | $137.18 | 211,819 |
| 2022-08-12 | $135.50 | $136.50 | $134.40 | $136.49 | $135.59 | 157,608 |
| 2022-08-11 | $134.42 | $134.69 | $133.05 | $134.31 | $133.42 | 251,654 |
| 2022-08-10 | $133.20 | $134.36 | $132.89 | $133.43 | $132.55 | 286,754 |
| 2022-08-09 | $130.45 | $132.09 | $129.13 | $132.06 | $131.19 | 222,494 |
| 2022-08-08 | $132.29 | $133.24 | $131.18 | $131.26 | $130.39 | 219,948 |
| 2022-08-05 | $127.37 | $131.79 | $127.37 | $131.57 | $130.70 | 359,695 |
| 2022-08-04 | $130.90 | $130.90 | $127.37 | $127.75 | $126.90 | 373,992 |
| 2022-08-03 | $130.47 | $131.66 | $129.47 | $131.05 | $130.18 | 198,878 |
| 2022-08-02 | $130.89 | $131.94 | $129.03 | $129.63 | $128.77 | 332,503 |
| 2022-08-01 | $130.95 | $131.90 | $129.34 | $131.04 | $130.17 | 365,357 |
| 2022-07-29 | $130.27 | $131.94 | $129.86 | $130.40 | $129.54 | 639,231 |
| 2022-07-28 | $128.06 | $130.30 | $126.17 | $128.55 | $127.70 | 389,697 |
| 2022-07-27 | $127.30 | $129.47 | $127.27 | $129.00 | $128.15 | 374,229 |
| 2022-07-26 | $126.68 | $128.77 | $126.59 | $127.60 | $126.76 | 367,780 |
| 2022-07-25 | $124.99 | $127.45 | $124.48 | $127.21 | $126.37 | 286,751 |
| 2022-07-22 | $124.16 | $125.36 | $123.11 | $124.19 | $123.37 | 172,270 |
| 2022-07-21 | $123.08 | $124.84 | $122.57 | $124.82 | $123.99 | 190,316 |
| 2022-07-20 | $121.76 | $124.41 | $121.72 | $123.97 | $123.15 | 206,878 |
| 2022-07-19 | $121.34 | $123.77 | $121.34 | $122.88 | $122.07 | 239,384 |
| 2022-07-18 | $121.18 | $122.29 | $119.48 | $119.81 | $119.02 | 209,960 |
| 2022-07-15 | $117.69 | $120.95 | $116.68 | $119.70 | $118.91 | 324,578 |
| 2022-07-14 | $114.47 | $116.57 | $114.10 | $116.18 | $115.41 | 412,513 |
| 2022-07-13 | $117.43 | $117.95 | $115.59 | $117.25 | $116.47 | 293,989 |
| 2022-07-12 | $115.41 | $119.19 | $115.41 | $117.16 | $116.38 | 239,259 |
| 2022-07-11 | $116.26 | $117.36 | $115.98 | $116.53 | $115.76 | 216,912 |
| 2022-07-08 | $119.02 | $119.06 | $117.47 | $118.18 | $117.40 | 123,201 |
| 2022-07-07 | $117.54 | $118.64 | $117.54 | $118.28 | $117.50 | 214,666 |
| 2022-07-06 | $116.85 | $117.89 | $115.26 | $116.74 | $115.97 | 198,918 |
| 2022-07-05 | $115.88 | $117.96 | $115.13 | $117.90 | $117.12 | 224,164 |
| 2022-07-01 | $115.48 | $118.47 | $114.84 | $118.23 | $117.45 | 251,191 |
| 2022-06-30 | $115.35 | $117.89 | $114.36 | $116.45 | $115.68 | 335,336 |
| 2022-06-29 | $118.92 | $119.24 | $117.08 | $117.59 | $116.81 | 329,192 |
| 2022-06-28 | $119.88 | $120.61 | $117.96 | $118.05 | $117.27 | 297,438 |
| 2022-06-27 | $119.35 | $120.00 | $117.53 | $118.81 | $118.02 | 310,359 |
| 2022-06-24 | $114.99 | $118.87 | $114.92 | $118.44 | $117.66 | 725,558 |
| 2022-06-23 | $118.57 | $118.57 | $112.67 | $114.40 | $113.64 | 499,048 |
| 2022-06-22 | $116.95 | $119.18 | $116.54 | $118.48 | $117.70 | 256,962 |
| 2022-06-21 | $119.86 | $119.86 | $117.87 | $118.23 | $117.45 | 299,796 |
| 2022-06-17 | $118.16 | $120.00 | $117.00 | $117.41 | $116.63 | 556,311 |
| 2022-06-16 | $117.31 | $117.82 | $114.88 | $117.03 | $116.26 | 551,445 |
| 2022-06-15 | $118.10 | $121.46 | $117.50 | $119.31 | $118.52 | 744,999 |
| 2022-06-14 | $114.82 | $116.18 | $114.22 | $115.73 | $114.96 | 415,151 |
| 2022-06-13 | $113.89 | $115.45 | $112.83 | $114.18 | $113.42 | 451,959 |
| 2022-06-10 | $117.80 | $119.00 | $116.35 | $116.74 | $115.97 | 477,214 |
| 2022-06-09 | $124.79 | $125.03 | $120.82 | $120.90 | $120.10 | 348,264 |
| 2022-06-08 | $127.02 | $127.08 | $124.54 | $125.38 | $124.55 | 221,637 |
| 2022-06-07 | $125.21 | $127.83 | $124.95 | $127.82 | $126.97 | 316,214 |
| 2022-06-06 | $127.00 | $128.34 | $125.48 | $126.48 | $125.64 | 183,847 |
| 2022-06-03 | $128.20 | $128.20 | $125.56 | $125.83 | $125.00 | 270,579 |
| 2022-06-02 | $124.57 | $129.03 | $123.89 | $128.90 | $128.05 | 421,390 |
| 2022-06-01 | $125.58 | $125.58 | $122.21 | $124.45 | $123.63 | 286,973 |
| 2022-05-31 | $125.04 | $126.14 | $123.16 | $124.98 | $124.15 | 407,206 |
| 2022-05-27 | $123.57 | $125.59 | $123.57 | $125.53 | $124.70 | 533,089 |
| 2022-05-26 | $122.77 | $124.91 | $122.77 | $124.29 | $122.73 | 363,414 |
| 2022-05-25 | $118.82 | $121.67 | $118.56 | $121.63 | $120.11 | 280,517 |
| 2022-05-24 | $120.08 | $120.17 | $117.16 | $119.30 | $117.81 | 263,515 |
| 2022-05-23 | $120.00 | $121.83 | $118.55 | $120.62 | $119.11 | 259,152 |
| 2022-05-20 | $119.08 | $120.11 | $114.69 | $117.37 | $115.90 | 419,787 |
| 2022-05-19 | $119.38 | $120.40 | $117.17 | $118.34 | $116.86 | 523,240 |
| 2022-05-18 | $124.71 | $124.91 | $120.44 | $121.02 | $119.51 | 357,962 |
| 2022-05-17 | $124.71 | $126.20 | $123.86 | $125.86 | $124.28 | 266,721 |
| 2022-05-16 | $124.13 | $124.48 | $121.30 | $122.18 | $120.65 | 317,795 |
| 2022-05-13 | $124.84 | $125.78 | $123.06 | $124.73 | $123.17 | 299,412 |
| 2022-05-12 | $122.51 | $124.22 | $120.96 | $123.13 | $121.59 | 331,806 |
| 2022-05-11 | $125.72 | $127.98 | $122.91 | $123.17 | $121.63 | 335,531 |
| 2022-05-10 | $126.92 | $128.45 | $122.99 | $125.23 | $123.66 | 387,981 |
| 2022-05-09 | $129.74 | $130.89 | $126.31 | $126.93 | $125.34 | 380,113 |
| 2022-05-06 | $131.00 | $131.79 | $129.25 | $131.46 | $129.81 | 476,651 |
| 2022-05-05 | $134.96 | $134.96 | $129.40 | $130.75 | $129.11 | 421,434 |
| 2022-05-04 | $133.43 | $136.91 | $132.08 | $136.60 | $134.89 | 389,611 |
| 2022-05-03 | $132.05 | $133.70 | $130.57 | $133.07 | $131.40 | 445,606 |
| 2022-05-02 | $133.72 | $133.75 | $128.77 | $131.86 | $130.21 | 428,331 |
| 2022-04-29 | $137.03 | $137.05 | $131.67 | $132.29 | $130.63 | 929,176 |
| 2022-04-28 | $134.64 | $137.94 | $131.06 | $137.32 | $135.60 | 650,737 |
| 2022-04-27 | $133.19 | $135.28 | $131.93 | $133.67 | $132.00 | 415,035 |
| 2022-04-26 | $135.67 | $136.81 | $132.02 | $132.45 | $130.79 | 447,002 |
| 2022-04-25 | $136.98 | $137.90 | $133.69 | $137.66 | $135.94 | 381,237 |
| 2022-04-22 | $140.48 | $141.50 | $137.69 | $138.21 | $136.48 | 398,448 |
| 2022-04-21 | $146.08 | $147.06 | $141.37 | $142.06 | $140.28 | 481,211 |
| 2022-04-20 | $144.82 | $146.80 | $144.20 | $145.42 | $143.60 | 263,091 |
| 2022-04-19 | $141.32 | $143.76 | $141.07 | $143.29 | $141.50 | 241,637 |
| 2022-04-18 | $139.50 | $140.84 | $138.83 | $140.48 | $138.72 | 205,856 |
| 2022-04-14 | $140.13 | $141.49 | $139.41 | $139.54 | $137.79 | 260,658 |
| 2022-04-13 | $137.00 | $140.84 | $136.84 | $140.33 | $138.57 | 264,128 |
| 2022-04-12 | $140.38 | $142.15 | $137.08 | $137.81 | $136.09 | 333,363 |
| 2022-04-11 | $140.93 | $143.45 | $139.98 | $140.19 | $138.44 | 437,971 |
| 2022-04-08 | $140.99 | $142.84 | $139.47 | $139.99 | $138.24 | 366,793 |
| 2022-04-07 | $139.90 | $140.44 | $137.35 | $139.25 | $137.51 | 544,764 |
| 2022-04-06 | $137.64 | $139.71 | $136.08 | $138.63 | $136.89 | 518,297 |
| 2022-04-05 | $137.17 | $139.36 | $136.39 | $136.56 | $134.85 | 253,023 |
| 2022-04-04 | $138.86 | $139.78 | $135.69 | $137.90 | $136.17 | 436,981 |
| 2022-04-01 | $140.62 | $141.24 | $138.43 | $139.51 | $137.76 | 549,056 |
| 2022-03-31 | $140.93 | $143.03 | $138.34 | $138.41 | $136.68 | 288,642 |
| 2022-03-30 | $145.98 | $145.98 | $140.35 | $141.66 | $139.89 | 503,821 |
| 2022-03-29 | $145.49 | $147.28 | $143.07 | $145.88 | $144.05 | 458,654 |
| 2022-03-28 | $144.72 | $144.92 | $142.00 | $144.38 | $142.57 | 615,216 |
| 2022-03-25 | $141.68 | $145.85 | $141.68 | $145.82 | $143.99 | 340,137 |
| 2022-03-24 | $141.33 | $142.57 | $140.20 | $141.48 | $139.71 | 220,836 |
| 2022-03-23 | $143.35 | $143.65 | $140.03 | $140.18 | $138.43 | 242,902 |
| 2022-03-22 | $142.66 | $145.41 | $142.50 | $144.22 | $142.41 | 416,795 |
| 2022-03-21 | $141.68 | $142.52 | $139.71 | $140.89 | $139.13 | 280,945 |
| 2022-03-18 | $140.05 | $141.37 | $135.63 | $140.61 | $138.85 | 701,517 |
| 2022-03-17 | $140.45 | $140.45 | $138.41 | $139.93 | $138.18 | 274,511 |
| 2022-03-16 | $140.44 | $142.45 | $139.16 | $142.01 | $140.23 | 386,643 |
| 2022-03-15 | $138.98 | $139.56 | $136.85 | $138.90 | $137.16 | 282,141 |
| 2022-03-14 | $139.85 | $141.87 | $137.30 | $138.45 | $136.72 | 289,571 |
| 2022-03-11 | $139.52 | $140.55 | $137.90 | $137.99 | $136.26 | 435,897 |
| 2022-03-10 | $136.00 | $138.16 | $135.98 | $137.89 | $136.16 | 324,531 |
| 2022-03-09 | $138.09 | $139.46 | $136.94 | $138.17 | $136.44 | 265,951 |
| 2022-03-08 | $135.49 | $137.19 | $133.00 | $133.54 | $131.87 | 617,261 |
| 2022-03-07 | $133.66 | $136.27 | $133.14 | $133.16 | $131.49 | 648,422 |
| 2022-03-04 | $136.05 | $136.30 | $132.67 | $135.29 | $133.60 | 442,927 |
| 2022-03-03 | $141.52 | $142.58 | $138.61 | $139.83 | $138.08 | 321,390 |
| 2022-03-02 | $135.83 | $143.17 | $135.83 | $142.05 | $140.27 | 396,369 |
| 2022-03-01 | $139.04 | $139.04 | $132.50 | $134.16 | $132.48 | 422,077 |
| 2022-02-28 | $135.36 | $140.93 | $135.36 | $140.73 | $138.97 | 404,067 |
| 2022-02-25 | $135.07 | $140.82 | $135.07 | $140.14 | $138.39 | 317,282 |
| 2022-02-24 | $133.31 | $135.57 | $130.43 | $134.94 | $132.54 | 451,265 |
| 2022-02-23 | $141.34 | $142.25 | $137.32 | $137.89 | $135.44 | 311,198 |
| 2022-02-22 | $141.40 | $142.68 | $139.31 | $140.49 | $137.99 | 298,532 |
| 2022-02-18 | $141.30 | $143.50 | $141.17 | $141.70 | $139.18 | 257,668 |
| 2022-02-17 | $144.00 | $144.56 | $141.38 | $141.67 | $139.15 | 324,519 |
| 2022-02-16 | $144.50 | $146.58 | $144.50 | $145.68 | $143.09 | 313,215 |
| 2022-02-15 | $143.54 | $146.43 | $143.37 | $145.89 | $143.30 | 334,865 |
| 2022-02-14 | $145.53 | $145.99 | $141.61 | $142.56 | $140.03 | 518,938 |
| 2022-02-11 | $144.01 | $147.28 | $143.32 | $145.38 | $142.80 | 520,908 |
| 2022-02-10 | $144.11 | $147.39 | $144.00 | $144.77 | $142.20 | 400,266 |
| 2022-02-09 | $146.12 | $147.00 | $144.59 | $144.68 | $142.11 | 378,143 |
| 2022-02-08 | $144.00 | $146.05 | $143.17 | $145.71 | $143.12 | 544,339 |
| 2022-02-07 | $142.00 | $143.83 | $140.55 | $142.35 | $139.82 | 362,488 |
| 2022-02-04 | $139.73 | $142.27 | $138.37 | $141.51 | $139.00 | 482,281 |
| 2022-02-03 | $141.29 | $142.12 | $138.40 | $138.99 | $136.52 | 502,697 |
| 2022-02-02 | $142.53 | $142.53 | $140.37 | $140.97 | $138.46 | 390,185 |
| 2022-02-01 | $141.46 | $142.91 | $140.06 | $142.19 | $139.66 | 549,001 |
| 2022-01-31 | $139.22 | $141.67 | $138.00 | $141.01 | $138.50 | 676,070 |
| 2022-01-28 | $138.97 | $140.39 | $137.02 | $140.32 | $137.83 | 658,680 |
| 2022-01-27 | $134.21 | $137.29 | $132.56 | $135.80 | $133.39 | 965,599 |
| 2022-01-26 | $131.87 | $133.68 | $128.82 | $130.59 | $128.27 | 484,556 |
| 2022-01-25 | $130.49 | $132.47 | $127.18 | $130.95 | $128.62 | 577,465 |
| 2022-01-24 | $125.62 | $132.09 | $125.14 | $131.50 | $129.16 | 594,895 |
| 2022-01-21 | $131.33 | $134.19 | $130.64 | $131.72 | $129.38 | 505,158 |
| 2022-01-20 | $135.58 | $137.86 | $132.68 | $132.91 | $130.55 | 291,774 |
| 2022-01-19 | $141.30 | $141.41 | $135.76 | $135.84 | $133.43 | 441,008 |
| 2022-01-18 | $143.00 | $143.22 | $140.16 | $140.71 | $138.21 | 458,649 |
| 2022-01-14 | $141.54 | $143.08 | $139.73 | $143.06 | $140.52 | 396,124 |
| 2022-01-13 | $142.37 | $143.94 | $142.05 | $142.88 | $140.34 | 333,363 |
| 2022-01-12 | $140.51 | $143.32 | $140.49 | $141.37 | $138.86 | 528,103 |
| 2022-01-11 | $139.58 | $140.47 | $137.20 | $140.18 | $137.69 | 447,808 |
| 2022-01-10 | $140.00 | $140.34 | $135.25 | $137.25 | $134.81 | 541,717 |
| 2022-01-07 | $133.78 | $135.92 | $133.11 | $135.57 | $133.16 | 220,502 |
| 2022-01-06 | $131.35 | $133.94 | $130.12 | $133.80 | $131.42 | 303,451 |
| 2022-01-05 | $130.89 | $133.63 | $129.15 | $129.23 | $126.93 | 280,068 |
| 2022-01-04 | $131.05 | $132.52 | $130.46 | $130.67 | $128.35 | 304,644 |
| 2022-01-03 | $127.65 | $129.08 | $127.09 | $128.94 | $126.65 | 215,199 |
| 2021-12-31 | $125.97 | $126.90 | $125.61 | $126.07 | $123.83 | 176,021 |
| 2021-12-30 | $128.41 | $129.35 | $126.38 | $126.41 | $124.16 | 193,900 |
| 2021-12-29 | $127.16 | $128.09 | $125.85 | $127.69 | $125.42 | 174,802 |
| 2021-12-28 | $126.43 | $127.68 | $126.43 | $126.88 | $124.63 | 151,863 |
| 2021-12-27 | $126.23 | $126.73 | $124.28 | $126.71 | $124.46 | 224,843 |
| 2021-12-23 | $126.45 | $127.41 | $125.21 | $125.48 | $123.25 | 196,208 |
| 2021-12-22 | $125.69 | $126.50 | $124.73 | $125.38 | $123.15 | 216,945 |
| 2021-12-21 | $122.96 | $125.70 | $122.67 | $125.62 | $123.39 | 283,847 |
| 2021-12-20 | $123.08 | $123.08 | $119.48 | $121.95 | $119.78 | 341,833 |
| 2021-12-17 | $127.53 | $127.64 | $124.15 | $124.81 | $122.59 | 917,730 |
| 2021-12-16 | $129.21 | $130.79 | $128.05 | $128.28 | $126.00 | 217,995 |
| 2021-12-15 | $127.60 | $128.97 | $125.77 | $128.08 | $125.80 | 251,523 |
| 2021-12-14 | $126.61 | $128.32 | $125.99 | $126.50 | $124.25 | 286,525 |
| 2021-12-13 | $127.56 | $129.09 | $125.77 | $126.58 | $124.33 | 204,618 |
| 2021-12-10 | $128.72 | $129.09 | $126.32 | $128.70 | $126.41 | 117,922 |
| 2021-12-09 | $128.08 | $129.29 | $127.44 | $127.76 | $125.49 | 137,241 |
| 2021-12-08 | $129.78 | $130.66 | $128.77 | $129.03 | $126.74 | 178,958 |
| 2021-12-07 | $129.80 | $131.18 | $128.74 | $129.40 | $127.10 | 173,922 |
| 2021-12-06 | $127.90 | $130.75 | $127.19 | $128.77 | $126.48 | 201,805 |
| 2021-12-03 | $128.23 | $128.96 | $124.22 | $125.14 | $122.92 | 263,423 |
| 2021-12-02 | $124.94 | $128.63 | $124.15 | $127.78 | $125.51 | 279,350 |
| 2021-12-01 | $127.81 | $129.30 | $123.53 | $123.57 | $121.37 | 276,088 |
| 2021-11-30 | $128.14 | $128.44 | $125.37 | $125.89 | $123.65 | 451,401 |
| 2021-11-29 | $131.44 | $131.79 | $129.03 | $129.96 | $127.65 | 301,881 |
| 2021-11-26 | $132.55 | $133.92 | $129.87 | $130.28 | $127.23 | 243,478 |
| 2021-11-24 | $136.94 | $137.41 | $135.55 | $136.49 | $133.29 | 168,279 |
| 2021-11-23 | $134.09 | $136.88 | $133.90 | $136.83 | $133.63 | 200,521 |
| 2021-11-22 | $133.70 | $135.96 | $133.14 | $133.27 | $130.15 | 256,268 |
| 2021-11-19 | $132.04 | $132.55 | $130.33 | $131.89 | $128.80 | 216,143 |
| 2021-11-18 | $133.85 | $134.82 | $132.47 | $134.11 | $130.97 | 177,587 |
| 2021-11-17 | $133.26 | $134.03 | $131.74 | $133.90 | $130.77 | 172,946 |
| 2021-11-16 | $132.83 | $134.96 | $132.61 | $133.91 | $130.78 | 216,144 |
| 2021-11-15 | $133.50 | $133.66 | $132.56 | $133.16 | $130.04 | 185,027 |
| 2021-11-12 | $134.33 | $134.79 | $131.89 | $132.80 | $129.69 | 213,616 |
| 2021-11-11 | $134.78 | $135.76 | $134.26 | $134.63 | $131.48 | 157,552 |
| 2021-11-10 | $135.75 | $136.53 | $133.98 | $134.57 | $131.42 | 257,854 |
| 2021-11-09 | $134.56 | $135.71 | $133.88 | $135.64 | $132.46 | 123,544 |
| 2021-11-08 | $135.70 | $136.57 | $134.30 | $135.57 | $132.40 | 208,434 |
| 2021-11-05 | $134.51 | $135.83 | $133.77 | $135.10 | $131.94 | 244,002 |
| 2021-11-04 | $138.16 | $138.75 | $132.60 | $133.09 | $129.97 | 439,080 |
| 2021-11-03 | $135.86 | $139.70 | $135.54 | $138.94 | $135.69 | 386,257 |
| 2021-11-02 | $135.63 | $137.49 | $134.92 | $136.34 | $133.15 | 493,139 |
| 2021-11-01 | $130.74 | $135.35 | $130.74 | $135.32 | $132.15 | 401,858 |
| 2021-10-29 | $132.17 | $132.41 | $128.69 | $129.50 | $126.47 | 1,196,339 |
| 2021-10-28 | $127.89 | $131.98 | $127.74 | $131.51 | $128.43 | 499,796 |
| 2021-10-27 | $129.55 | $129.84 | $127.70 | $127.73 | $124.74 | 505,443 |
| 2021-10-26 | $131.92 | $132.67 | $129.83 | $130.34 | $127.29 | 385,461 |
| 2021-10-25 | $131.93 | $132.98 | $130.99 | $131.66 | $128.58 | 368,541 |
| 2021-10-22 | $129.46 | $131.77 | $129.46 | $131.31 | $128.24 | 327,541 |
| 2021-10-21 | $129.16 | $129.79 | $127.89 | $129.01 | $125.99 | 292,496 |
| 2021-10-20 | $125.50 | $129.43 | $125.50 | $129.30 | $126.27 | 331,360 |
| 2021-10-19 | $124.57 | $126.10 | $123.30 | $125.89 | $122.94 | 268,342 |
| 2021-10-18 | $123.47 | $124.65 | $123.27 | $123.72 | $120.82 | 195,200 |
| 2021-10-15 | $123.66 | $124.51 | $123.27 | $123.66 | $120.77 | 230,057 |
| 2021-10-14 | $122.78 | $123.22 | $121.46 | $123.18 | $120.30 | 137,162 |
| 2021-10-13 | $121.36 | $122.10 | $119.21 | $121.23 | $118.39 | 224,296 |
| 2021-10-12 | $121.41 | $122.34 | $120.90 | $121.82 | $118.97 | 144,630 |
| 2021-10-11 | $123.43 | $123.70 | $121.73 | $121.85 | $119.00 | 201,108 |
| 2021-10-08 | $122.32 | $123.48 | $121.42 | $122.91 | $120.03 | 238,915 |
| 2021-10-07 | $121.59 | $123.05 | $121.55 | $121.99 | $119.13 | 179,414 |
| 2021-10-06 | $120.85 | $121.42 | $118.73 | $121.37 | $118.53 | 187,881 |
| 2021-10-05 | $121.62 | $122.92 | $120.61 | $121.64 | $118.79 | 360,785 |
| 2021-10-04 | $122.25 | $123.52 | $120.42 | $121.62 | $118.77 | 272,403 |
| 2021-10-01 | $119.25 | $122.75 | $118.67 | $122.15 | $119.29 | 294,799 |
| 2021-09-30 | $121.87 | $121.92 | $118.53 | $118.62 | $115.84 | 276,453 |
| 2021-09-29 | $120.34 | $121.67 | $119.77 | $121.02 | $118.19 | 272,114 |
| 2021-09-28 | $122.41 | $123.67 | $120.48 | $120.54 | $117.72 | 331,713 |
| 2021-09-27 | $119.48 | $123.14 | $119.48 | $122.41 | $119.54 | 319,600 |
| 2021-09-24 | $115.58 | $119.31 | $115.58 | $118.12 | $115.35 | 343,714 |
| 2021-09-23 | $112.42 | $116.88 | $112.42 | $116.20 | $113.48 | 348,580 |
| 2021-09-22 | $110.23 | $112.10 | $109.42 | $111.05 | $108.45 | 229,091 |
| 2021-09-21 | $110.32 | $110.32 | $107.99 | $108.68 | $106.14 | 129,552 |
| 2021-09-20 | $107.86 | $109.53 | $106.66 | $109.37 | $106.81 | 288,637 |
| 2021-09-17 | $111.88 | $112.98 | $110.94 | $111.27 | $108.67 | 935,793 |
| 2021-09-16 | $113.66 | $114.16 | $111.24 | $111.89 | $109.27 | 169,111 |
| 2021-09-15 | $111.21 | $114.08 | $111.21 | $112.91 | $110.27 | 270,256 |
| 2021-09-14 | $112.35 | $112.35 | $110.35 | $110.94 | $108.34 | 266,316 |
| 2021-09-13 | $112.11 | $112.92 | $110.92 | $112.02 | $109.40 | 213,305 |
| 2021-09-10 | $112.92 | $113.36 | $110.87 | $110.90 | $108.30 | 217,620 |
| 2021-09-09 | $112.00 | $113.45 | $111.92 | $112.10 | $109.48 | 161,837 |
| 2021-09-08 | $112.40 | $113.20 | $111.80 | $112.30 | $109.67 | 132,346 |
| 2021-09-07 | $113.78 | $114.90 | $113.08 | $113.22 | $110.57 | 164,760 |
| 2021-09-03 | $114.09 | $116.04 | $113.11 | $113.88 | $111.21 | 131,757 |
| 2021-09-02 | $113.53 | $114.62 | $112.92 | $113.82 | $111.16 | 162,748 |
| 2021-09-01 | $114.44 | $114.44 | $111.98 | $113.55 | $110.89 | 205,292 |
| 2021-08-31 | $113.62 | $114.64 | $112.98 | $114.22 | $111.55 | 173,651 |
| 2021-08-30 | $115.25 | $115.25 | $113.04 | $113.22 | $110.57 | 345,515 |
| 2021-08-27 | $113.32 | $116.21 | $113.14 | $116.13 | $112.67 | 278,816 |
| 2021-08-26 | $115.27 | $116.53 | $113.39 | $113.44 | $110.06 | 106,176 |
| 2021-08-25 | $115.55 | $116.74 | $114.83 | $115.23 | $111.79 | 176,119 |
| 2021-08-24 | $115.00 | $115.66 | $114.15 | $114.71 | $111.29 | 155,354 |
| 2021-08-23 | $115.09 | $115.41 | $114.30 | $114.93 | $111.50 | 149,824 |
| 2021-08-20 | $111.62 | $114.19 | $111.62 | $114.06 | $110.66 | 190,532 |
| 2021-08-19 | $112.42 | $113.24 | $111.13 | $111.89 | $108.55 | 207,512 |
| 2021-08-18 | $114.60 | $115.68 | $113.26 | $113.42 | $110.04 | 203,839 |
| 2021-08-17 | $114.85 | $115.76 | $113.76 | $114.95 | $111.52 | 189,952 |
| 2021-08-16 | $115.79 | $116.74 | $114.85 | $115.94 | $112.48 | 182,822 |
| 2021-08-13 | $117.06 | $117.06 | $115.20 | $116.47 | $113.00 | 258,752 |
| 2021-08-12 | $117.81 | $117.94 | $116.34 | $116.81 | $113.32 | 213,020 |
| 2021-08-11 | $116.03 | $117.81 | $115.11 | $117.81 | $114.30 | 214,374 |
| 2021-08-10 | $114.51 | $116.03 | $113.99 | $115.87 | $112.41 | 214,012 |
| 2021-08-09 | $114.91 | $116.04 | $114.14 | $114.77 | $111.35 | 247,670 |
| 2021-08-06 | $113.76 | $116.43 | $112.87 | $115.70 | $112.25 | 353,158 |
| 2021-08-05 | $111.09 | $112.50 | $111.04 | $112.03 | $108.69 | 278,504 |
| 2021-08-04 | $108.38 | $111.31 | $108.38 | $110.13 | $106.84 | 293,105 |
| 2021-08-03 | $107.77 | $110.49 | $105.94 | $110.21 | $106.92 | 421,573 |
| 2021-08-02 | $107.56 | $110.61 | $106.57 | $107.13 | $103.93 | 472,400 |
| 2021-07-30 | $108.12 | $109.94 | $106.67 | $107.32 | $104.12 | 770,641 |
| 2021-07-29 | $108.25 | $109.63 | $105.84 | $107.93 | $104.71 | 588,427 |
| 2021-07-28 | $104.61 | $107.44 | $104.02 | $106.63 | $103.45 | 404,898 |
| 2021-07-27 | $103.72 | $105.73 | $103.65 | $104.64 | $101.52 | 289,984 |
| 2021-07-26 | $104.16 | $105.64 | $104.16 | $104.94 | $101.81 | 241,737 |
| 2021-07-23 | $104.34 | $104.85 | $103.12 | $103.86 | $100.76 | 170,221 |
| 2021-07-22 | $105.26 | $105.70 | $102.59 | $103.14 | $100.06 | 232,884 |
| 2021-07-21 | $104.73 | $106.61 | $104.73 | $105.26 | $102.12 | 389,146 |
| 2021-07-20 | $100.71 | $105.51 | $100.71 | $103.47 | $100.38 | 392,761 |
| 2021-07-19 | $102.54 | $103.45 | $100.35 | $100.82 | $97.81 | 387,172 |
| 2021-07-16 | $108.68 | $108.68 | $104.99 | $105.23 | $102.09 | 308,703 |
| 2021-07-15 | $105.53 | $108.88 | $105.53 | $107.88 | $104.66 | 253,969 |
| 2021-07-14 | $107.60 | $108.79 | $105.25 | $106.76 | $103.57 | 240,961 |
| 2021-07-13 | $108.35 | $108.48 | $106.50 | $107.35 | $104.15 | 329,962 |
| 2021-07-12 | $106.54 | $109.07 | $105.82 | $109.01 | $105.76 | 356,314 |
| 2021-07-09 | $107.15 | $108.71 | $106.51 | $108.40 | $105.17 | 383,545 |
| 2021-07-08 | $106.18 | $106.58 | $103.99 | $104.84 | $101.71 | 463,947 |
| 2021-07-07 | $107.58 | $109.04 | $106.87 | $107.44 | $104.23 | 278,578 |
| 2021-07-06 | $111.43 | $111.43 | $107.65 | $108.36 | $105.13 | 388,961 |
| 2021-07-02 | $112.28 | $112.28 | $110.93 | $111.77 | $108.44 | 156,184 |
| 2021-07-01 | $112.79 | $113.17 | $112.11 | $112.62 | $109.26 | 222,870 |
| 2021-06-30 | $110.74 | $112.40 | $110.74 | $112.00 | $108.66 | 240,740 |
| 2021-06-29 | $113.61 | $114.93 | $110.79 | $111.51 | $108.18 | 272,481 |
| 2021-06-28 | $114.78 | $115.63 | $111.84 | $112.72 | $109.36 | 286,558 |
| 2021-06-25 | $113.21 | $116.06 | $113.21 | $115.37 | $111.93 | 420,569 |
| 2021-06-24 | $112.07 | $113.62 | $111.24 | $113.21 | $109.83 | 176,240 |
| 2021-06-23 | $112.50 | $113.04 | $111.43 | $111.60 | $108.27 | 240,222 |
| 2021-06-22 | $112.44 | $112.45 | $110.38 | $111.88 | $108.54 | 229,047 |
| 2021-06-21 | $108.78 | $112.19 | $108.78 | $112.10 | $108.76 | 395,511 |
| 2021-06-18 | $108.11 | $109.28 | $106.80 | $107.46 | $104.25 | 737,245 |
| 2021-06-17 | $116.71 | $116.71 | $109.51 | $109.70 | $106.43 | 374,965 |
| 2021-06-16 | $115.06 | $117.33 | $113.60 | $116.15 | $112.68 | 416,697 |
| 2021-06-15 | $114.16 | $116.75 | $113.88 | $115.66 | $112.21 | 340,281 |
| 2021-06-14 | $116.28 | $116.50 | $113.40 | $114.12 | $110.72 | 278,956 |
| 2021-06-11 | $116.44 | $117.32 | $115.80 | $116.28 | $112.81 | 280,069 |
| 2021-06-10 | $119.75 | $119.75 | $116.00 | $116.12 | $112.66 | 274,085 |
| 2021-06-09 | $120.89 | $120.89 | $118.41 | $118.69 | $115.15 | 232,711 |
| 2021-06-08 | $119.72 | $121.07 | $118.41 | $120.90 | $117.29 | 216,842 |
| 2021-06-07 | $121.71 | $122.51 | $120.31 | $120.70 | $117.10 | 198,010 |
| 2021-06-04 | $121.39 | $122.01 | $120.91 | $121.58 | $117.95 | 141,619 |
| 2021-06-03 | $121.62 | $122.49 | $120.82 | $121.61 | $117.98 | 208,881 |
| 2021-06-02 | $122.73 | $123.12 | $121.16 | $121.66 | $118.03 | 211,162 |
| 2021-06-01 | $121.71 | $122.68 | $120.77 | $122.08 | $118.44 | 161,912 |
| 2021-05-28 | $120.92 | $120.92 | $119.19 | $120.71 | $117.11 | 162,057 |
| 2021-05-27 | $120.68 | $121.18 | $119.76 | $120.61 | $117.01 | 184,202 |
| 2021-05-26 | $118.94 | $120.03 | $117.90 | $119.80 | $115.54 | 160,788 |
| 2021-05-25 | $121.54 | $122.75 | $118.40 | $118.67 | $114.45 | 307,898 |
| 2021-05-24 | $122.88 | $123.36 | $120.84 | $121.51 | $117.19 | 211,073 |
| 2021-05-21 | $122.03 | $123.45 | $121.38 | $122.88 | $118.51 | 255,443 |
| 2021-05-20 | $120.95 | $121.99 | $119.48 | $121.16 | $116.85 | 196,279 |
| 2021-05-19 | $121.03 | $121.69 | $118.94 | $121.45 | $117.13 | 292,360 |
| 2021-05-18 | $123.74 | $124.74 | $122.00 | $122.15 | $117.80 | 202,031 |
| 2021-05-17 | $124.10 | $125.00 | $123.01 | $124.58 | $120.15 | 133,038 |
| 2021-05-14 | $123.64 | $124.74 | $122.87 | $124.41 | $119.98 | 236,658 |
| 2021-05-13 | $118.63 | $123.81 | $118.63 | $123.14 | $118.76 | 278,391 |
| 2021-05-12 | $122.29 | $122.90 | $118.68 | $119.04 | $114.80 | 237,146 |
| 2021-05-11 | $121.09 | $122.89 | $120.03 | $120.80 | $116.50 | 367,349 |
| 2021-05-10 | $124.32 | $124.81 | $121.34 | $121.44 | $117.12 | 310,823 |
| 2021-05-07 | $121.77 | $123.69 | $121.39 | $123.46 | $119.07 | 296,587 |
| 2021-05-06 | $124.24 | $124.47 | $122.24 | $124.08 | $119.66 | 207,103 |
| 2021-05-05 | $123.97 | $124.43 | $123.32 | $123.67 | $119.27 | 205,697 |
| 2021-05-04 | $120.80 | $123.98 | $119.88 | $123.96 | $119.55 | 347,667 |
| 2021-05-03 | $122.41 | $122.41 | $119.41 | $121.63 | $117.30 | 403,824 |
| 2021-04-30 | $121.64 | $122.87 | $119.78 | $120.06 | $115.79 | 1,197,649 |
| 2021-04-29 | $118.63 | $122.72 | $115.55 | $122.28 | $117.93 | 522,826 |
| 2021-04-28 | $118.08 | $120.00 | $117.53 | $117.90 | $113.70 | 668,390 |
| 2021-04-27 | $117.12 | $118.02 | $116.00 | $117.85 | $113.66 | 439,972 |
| 2021-04-26 | $116.51 | $117.92 | $115.63 | $116.77 | $112.61 | 455,014 |
| 2021-04-23 | $112.11 | $116.53 | $111.75 | $115.55 | $111.44 | 479,818 |
| 2021-04-22 | $113.11 | $113.68 | $111.93 | $111.94 | $107.96 | 438,687 |
| 2021-04-21 | $110.88 | $113.48 | $110.73 | $113.12 | $109.09 | 343,442 |
| 2021-04-20 | $113.76 | $113.99 | $110.21 | $111.48 | $107.51 | 567,302 |
| 2021-04-19 | $114.74 | $115.99 | $113.83 | $114.50 | $110.42 | 392,543 |
| 2021-04-16 | $114.04 | $114.97 | $113.52 | $114.63 | $110.55 | 313,190 |
| 2021-04-15 | $111.39 | $112.72 | $109.99 | $112.70 | $108.69 | 657,836 |
| 2021-04-14 | $108.87 | $111.49 | $108.87 | $111.33 | $107.37 | 346,094 |
| 2021-04-13 | $110.25 | $110.25 | $107.67 | $109.00 | $105.12 | 328,683 |
| 2021-04-12 | $110.69 | $111.66 | $110.17 | $111.28 | $107.32 | 152,701 |
| 2021-04-09 | $110.09 | $110.69 | $108.94 | $110.35 | $106.42 | 221,023 |
| 2021-04-08 | $108.08 | $109.22 | $106.76 | $108.64 | $104.77 | 271,084 |
| 2021-04-07 | $109.51 | $110.05 | $107.79 | $108.74 | $104.87 | 215,379 |
| 2021-04-06 | $109.95 | $110.84 | $108.90 | $109.16 | $105.27 | 255,784 |
| 2021-04-05 | $111.39 | $111.91 | $109.26 | $109.88 | $105.97 | 349,965 |
| 2021-04-01 | $108.49 | $110.17 | $107.57 | $110.09 | $106.17 | 365,909 |
| 2021-03-31 | $109.55 | $110.32 | $108.58 | $108.76 | $104.89 | 386,620 |
| 2021-03-30 | $109.32 | $110.98 | $109.00 | $110.31 | $106.38 | 365,308 |
| 2021-03-29 | $110.90 | $111.55 | $107.76 | $108.21 | $104.36 | 336,261 |
| 2021-03-26 | $112.22 | $112.54 | $110.46 | $112.25 | $108.25 | 270,594 |
| 2021-03-25 | $107.52 | $111.36 | $106.58 | $110.55 | $106.62 | 382,686 |
| 2021-03-24 | $109.62 | $111.46 | $107.99 | $108.10 | $104.25 | 258,057 |
| 2021-03-23 | $110.85 | $111.69 | $107.41 | $108.34 | $104.48 | 433,322 |
| 2021-03-22 | $116.90 | $116.90 | $111.65 | $112.39 | $108.39 | 410,807 |
| 2021-03-19 | $115.32 | $117.99 | $113.78 | $117.21 | $113.04 | 1,538,547 |
| 2021-03-18 | $117.05 | $119.77 | $115.81 | $116.62 | $112.47 | 477,769 |
| 2021-03-17 | $115.75 | $116.66 | $114.40 | $115.69 | $111.57 | 344,064 |
| 2021-03-16 | $115.65 | $115.68 | $113.57 | $114.49 | $110.42 | 467,550 |
| 2021-03-15 | $117.18 | $117.25 | $115.41 | $116.48 | $112.33 | 490,269 |
| 2021-03-12 | $114.91 | $117.38 | $114.91 | $117.19 | $113.02 | 380,890 |
| 2021-03-11 | $111.91 | $114.35 | $111.54 | $114.13 | $110.07 | 328,886 |
| 2021-03-10 | $113.00 | $113.98 | $111.02 | $112.62 | $108.61 | 505,433 |
| 2021-03-09 | $112.26 | $114.24 | $109.29 | $112.61 | $108.60 | 507,264 |
| 2021-03-08 | $112.09 | $114.86 | $111.48 | $114.30 | $110.23 | 343,145 |
| 2021-03-05 | $109.61 | $110.97 | $107.07 | $110.76 | $106.82 | 403,881 |
| 2021-03-04 | $107.45 | $109.09 | $105.63 | $107.83 | $103.99 | 498,668 |
| 2021-03-03 | $106.75 | $109.00 | $106.37 | $107.65 | $103.82 | 372,185 |
| 2021-03-02 | $107.03 | $108.20 | $105.57 | $105.66 | $101.90 | 442,687 |
| 2021-03-01 | $106.34 | $108.11 | $105.34 | $107.50 | $103.67 | 405,743 |
| 2021-02-26 | $105.40 | $105.80 | $102.59 | $104.40 | $100.68 | 510,441 |
| 2021-02-25 | $109.63 | $109.68 | $105.91 | $106.57 | $102.78 | 544,380 |
| 2021-02-24 | $106.85 | $109.36 | $106.79 | $109.00 | $104.42 | 344,219 |
| 2021-02-23 | $106.07 | $107.17 | $104.66 | $106.67 | $102.18 | 349,243 |
| 2021-02-22 | $103.12 | $106.18 | $102.88 | $105.40 | $100.97 | 421,455 |
| 2021-02-19 | $101.44 | $103.82 | $101.44 | $103.73 | $99.37 | 337,260 |
| 2021-02-18 | $101.16 | $102.10 | $100.12 | $100.74 | $96.50 | 293,451 |
| 2021-02-17 | $103.38 | $103.72 | $101.82 | $101.93 | $97.64 | 440,948 |
| 2021-02-16 | $101.90 | $103.69 | $101.26 | $103.54 | $99.18 | 552,594 |
| 2021-02-12 | $99.58 | $100.87 | $99.26 | $100.77 | $96.53 | 347,555 |
| 2021-02-11 | $99.15 | $100.08 | $97.98 | $99.67 | $95.48 | 387,134 |
| 2021-02-10 | $99.27 | $100.17 | $98.09 | $99.13 | $94.96 | 304,042 |
| 2021-02-09 | $97.95 | $99.67 | $97.46 | $99.19 | $95.02 | 385,729 |
| 2021-02-08 | $96.78 | $98.08 | $96.31 | $98.08 | $93.95 | 335,315 |
| 2021-02-05 | $97.27 | $98.48 | $96.16 | $96.45 | $92.39 | 388,911 |
| 2021-02-04 | $94.24 | $97.05 | $94.24 | $96.58 | $92.52 | 563,159 |
| 2021-02-03 | $93.62 | $94.43 | $92.54 | $94.29 | $90.32 | 402,583 |
| 2021-02-02 | $93.65 | $93.94 | $92.26 | $93.62 | $89.68 | 475,126 |
| 2021-02-01 | $92.96 | $93.59 | $91.23 | $92.78 | $88.88 | 619,157 |
| 2021-01-29 | $93.07 | $95.08 | $91.65 | $92.24 | $88.36 | 1,542,549 |
| 2021-01-28 | $96.86 | $97.20 | $92.22 | $92.61 | $88.71 | 944,877 |
| 2021-01-27 | $95.00 | $97.36 | $94.92 | $96.56 | $92.50 | 895,111 |
| 2021-01-26 | $97.70 | $97.77 | $95.57 | $96.83 | $92.76 | 563,363 |
| 2021-01-25 | $95.59 | $97.52 | $94.99 | $96.80 | $92.73 | 624,203 |
| 2021-01-22 | $94.29 | $96.81 | $94.29 | $96.66 | $92.59 | 387,071 |
| 2021-01-21 | $96.96 | $97.31 | $94.54 | $95.08 | $91.08 | 306,362 |
| 2021-01-20 | $97.59 | $97.59 | $95.65 | $96.84 | $92.77 | 333,664 |
| 2021-01-19 | $97.26 | $98.03 | $96.41 | $97.35 | $93.26 | 342,553 |
| 2021-01-15 | $96.36 | $97.85 | $95.85 | $96.60 | $92.54 | 443,720 |
| 2021-01-14 | $97.78 | $98.70 | $96.94 | $98.24 | $94.11 | 442,859 |
| 2021-01-13 | $96.79 | $97.42 | $95.12 | $96.85 | $92.78 | 364,526 |
| 2021-01-12 | $96.66 | $98.55 | $96.11 | $97.40 | $93.30 | 474,180 |
| 2021-01-11 | $92.98 | $95.61 | $91.68 | $95.60 | $91.58 | 337,436 |
| 2021-01-08 | $95.72 | $95.72 | $92.49 | $94.32 | $90.35 | 275,426 |
| 2021-01-07 | $95.50 | $96.71 | $94.98 | $95.52 | $91.50 | 382,604 |
| 2021-01-06 | $90.68 | $95.42 | $90.15 | $93.67 | $89.73 | 665,367 |
| 2021-01-05 | $87.87 | $89.30 | $87.26 | $88.53 | $84.81 | 399,051 |
| 2021-01-04 | $87.54 | $88.64 | $85.58 | $87.61 | $83.92 | 331,702 |
| 2020-12-31 | $87.40 | $88.19 | $86.67 | $87.23 | $83.56 | 345,025 |
| 2020-12-30 | $87.08 | $88.36 | $87.08 | $87.27 | $83.60 | 279,952 |
| 2020-12-29 | $87.73 | $87.73 | $86.29 | $86.69 | $83.04 | 386,385 |
| 2020-12-28 | $88.12 | $88.66 | $87.01 | $87.64 | $83.95 | 300,781 |
| 2020-12-24 | $88.28 | $88.28 | $86.61 | $87.48 | $83.80 | 140,696 |
| 2020-12-23 | $86.41 | $88.12 | $86.04 | $87.83 | $84.14 | 270,799 |
| 2020-12-22 | $86.93 | $87.21 | $85.12 | $85.57 | $81.97 | 255,152 |
| 2020-12-21 | $86.29 | $87.30 | $85.56 | $86.39 | $82.76 | 231,161 |
| 2020-12-18 | $87.71 | $88.04 | $85.35 | $86.10 | $82.48 | 615,056 |
| 2020-12-17 | $88.53 | $88.53 | $87.04 | $87.35 | $83.68 | 206,884 |
| 2020-12-16 | $88.55 | $88.62 | $87.44 | $88.25 | $84.54 | 225,011 |
| 2020-12-15 | $87.08 | $88.17 | $86.26 | $87.87 | $84.17 | 297,423 |
| 2020-12-14 | $88.61 | $88.71 | $85.64 | $86.03 | $82.41 | 283,020 |
| 2020-12-11 | $86.21 | $87.75 | $86.21 | $87.01 | $83.35 | 249,760 |
| 2020-12-10 | $86.65 | $87.77 | $86.59 | $87.64 | $83.95 | 227,765 |
| 2020-12-09 | $88.73 | $89.20 | $87.55 | $87.88 | $84.18 | 209,817 |
| 2020-12-08 | $86.93 | $88.04 | $86.16 | $87.66 | $83.97 | 195,752 |
| 2020-12-07 | $86.41 | $88.01 | $85.41 | $87.64 | $83.95 | 230,124 |
| 2020-12-04 | $86.69 | $87.49 | $85.85 | $86.89 | $83.24 | 327,938 |
| 2020-12-03 | $86.05 | $86.55 | $85.32 | $85.72 | $82.11 | 368,639 |
| 2020-12-02 | $84.97 | $86.25 | $84.80 | $86.01 | $82.39 | 443,877 |
| 2020-12-01 | $86.00 | $86.79 | $84.69 | $85.71 | $82.10 | 344,098 |
| 2020-11-30 | $86.14 | $86.76 | $83.82 | $83.91 | $80.38 | 356,892 |
| 2020-11-27 | $86.81 | $88.08 | $85.58 | $87.10 | $83.44 | 111,591 |
| 2020-11-25 | $88.81 | $88.81 | $86.73 | $87.82 | $83.44 | 242,921 |
| 2020-11-24 | $86.97 | $89.85 | $86.61 | $89.69 | $85.21 | 372,131 |
| 2020-11-23 | $84.53 | $85.43 | $83.66 | $85.03 | $80.79 | 280,514 |
| 2020-11-20 | $82.91 | $83.51 | $81.67 | $83.16 | $79.01 | 202,663 |
| 2020-11-19 | $82.57 | $83.62 | $81.48 | $83.45 | $79.28 | 274,825 |
| 2020-11-18 | $84.85 | $85.62 | $83.35 | $83.38 | $79.22 | 282,213 |
| 2020-11-17 | $82.83 | $85.00 | $82.20 | $84.67 | $80.44 | 259,522 |
| 2020-11-16 | $83.73 | $84.75 | $82.59 | $84.50 | $80.28 | 350,639 |
| 2020-11-13 | $79.49 | $81.30 | $79.05 | $80.78 | $76.75 | 276,893 |
| 2020-11-12 | $77.40 | $78.95 | $77.01 | $78.50 | $74.58 | 526,682 |
| 2020-11-11 | $82.74 | $82.80 | $79.07 | $79.96 | $75.97 | 464,244 |
| 2020-11-10 | $82.27 | $83.89 | $81.10 | $83.13 | $78.98 | 500,214 |
| 2020-11-09 | $77.00 | $83.55 | $76.62 | $81.55 | $77.48 | 761,461 |
| 2020-11-06 | $72.88 | $73.20 | $70.47 | $70.80 | $67.27 | 245,963 |
| 2020-11-05 | $68.90 | $72.25 | $68.90 | $72.09 | $68.49 | 307,058 |
| 2020-11-04 | $72.15 | $72.81 | $68.58 | $68.61 | $65.19 | 478,386 |
| 2020-11-03 | $73.26 | $75.46 | $72.81 | $74.88 | $71.14 | 449,190 |
| 2020-11-02 | $71.02 | $72.41 | $69.97 | $71.90 | $68.31 | 422,258 |
| 2020-10-30 | $68.23 | $70.41 | $68.23 | $70.27 | $66.76 | 1,145,499 |
| 2020-10-29 | $65.77 | $69.26 | $64.95 | $68.77 | $65.34 | 545,522 |
| 2020-10-28 | $65.24 | $67.40 | $64.62 | $66.58 | $63.26 | 511,913 |
| 2020-10-27 | $69.15 | $69.15 | $66.43 | $66.50 | $63.18 | 554,266 |
| 2020-10-26 | $71.06 | $71.46 | $69.28 | $69.29 | $65.83 | 590,760 |
| 2020-10-23 | $71.64 | $72.49 | $71.06 | $72.14 | $68.54 | 639,192 |
| 2020-10-22 | $68.41 | $71.02 | $68.30 | $70.60 | $67.08 | 714,419 |
| 2020-10-21 | $68.03 | $68.93 | $67.87 | $68.17 | $64.77 | 435,392 |
| 2020-10-20 | $67.81 | $68.80 | $67.73 | $67.93 | $64.54 | 569,764 |
| 2020-10-19 | $69.25 | $69.32 | $66.87 | $66.99 | $63.65 | 523,016 |
| 2020-10-16 | $68.78 | $69.37 | $67.76 | $68.67 | $65.24 | 212,542 |
| 2020-10-15 | $65.83 | $68.92 | $65.82 | $68.90 | $65.46 | 232,779 |
| 2020-10-14 | $67.90 | $68.75 | $66.60 | $66.63 | $63.30 | 232,649 |
| 2020-10-13 | $69.42 | $70.01 | $67.87 | $67.89 | $64.50 | 230,759 |
| 2020-10-12 | $69.50 | $70.23 | $69.11 | $70.04 | $66.54 | 191,976 |
| 2020-10-09 | $70.50 | $70.90 | $69.44 | $69.59 | $66.12 | 222,084 |
| 2020-10-08 | $69.88 | $70.45 | $69.22 | $70.02 | $66.52 | 242,984 |
| 2020-10-07 | $68.63 | $70.37 | $68.52 | $69.48 | $66.01 | 327,004 |
| 2020-10-06 | $68.18 | $70.69 | $67.40 | $67.87 | $64.48 | 356,610 |
| 2020-10-05 | $65.70 | $67.32 | $65.27 | $67.02 | $63.67 | 496,600 |
| 2020-10-02 | $62.37 | $65.44 | $62.26 | $64.99 | $61.75 | 398,905 |
| 2020-10-01 | $63.42 | $64.61 | $63.00 | $63.75 | $60.57 | 322,814 |
| 2020-09-30 | $63.74 | $64.80 | $63.23 | $63.95 | $60.76 | 389,969 |
| 2020-09-29 | $64.75 | $64.75 | $61.84 | $63.25 | $60.09 | 596,762 |
| 2020-09-28 | $63.91 | $65.38 | $63.75 | $64.79 | $61.56 | 329,331 |
| 2020-09-25 | $61.71 | $62.80 | $61.50 | $62.68 | $59.55 | 286,052 |
| 2020-09-24 | $62.53 | $63.64 | $61.59 | $62.22 | $59.11 | 393,068 |
| 2020-09-23 | $63.59 | $65.02 | $62.39 | $62.44 | $59.32 | 414,450 |
| 2020-09-22 | $64.13 | $65.38 | $62.83 | $63.10 | $59.95 | 387,441 |
| 2020-09-21 | $66.16 | $67.51 | $63.66 | $64.18 | $60.98 | 561,282 |
| 2020-09-18 | $68.06 | $68.77 | $67.14 | $67.92 | $64.53 | 1,109,190 |
| 2020-09-17 | $67.23 | $68.12 | $67.16 | $68.06 | $64.66 | 372,842 |
| 2020-09-16 | $67.25 | $69.33 | $67.00 | $68.30 | $64.89 | 373,292 |
| 2020-09-15 | $68.62 | $68.68 | $66.90 | $67.46 | $64.09 | 300,994 |
| 2020-09-14 | $67.93 | $69.28 | $67.50 | $68.56 | $65.14 | 202,381 |
| 2020-09-11 | $67.97 | $68.08 | $66.93 | $67.51 | $64.14 | 230,886 |
| 2020-09-10 | $68.78 | $69.02 | $67.48 | $67.74 | $64.36 | 351,945 |
| 2020-09-09 | $68.88 | $68.95 | $67.50 | $68.37 | $64.96 | 255,593 |
| 2020-09-08 | $71.14 | $71.14 | $68.36 | $68.63 | $65.20 | 338,548 |
| 2020-09-04 | $71.86 | $72.52 | $70.41 | $72.12 | $68.52 | 273,223 |
| 2020-09-03 | $70.95 | $73.32 | $69.83 | $70.16 | $66.66 | 220,854 |
| 2020-09-02 | $69.69 | $70.47 | $68.99 | $70.22 | $66.71 | 230,757 |
| 2020-09-01 | $69.05 | $70.34 | $67.92 | $69.68 | $66.20 | 244,617 |
| 2020-08-31 | $70.66 | $70.71 | $69.33 | $69.46 | $65.99 | 276,489 |
| 2020-08-28 | $71.73 | $71.77 | $70.28 | $70.92 | $67.38 | 225,107 |
| 2020-08-27 | $70.33 | $72.11 | $70.33 | $71.82 | $67.56 | 219,689 |
| 2020-08-26 | $71.43 | $71.47 | $70.06 | $70.07 | $65.91 | 295,021 |
| 2020-08-25 | $72.65 | $73.42 | $70.88 | $71.76 | $67.50 | 203,237 |
| 2020-08-24 | $70.22 | $71.98 | $69.52 | $71.65 | $67.40 | 262,241 |
| 2020-08-21 | $70.08 | $70.96 | $69.07 | $69.71 | $65.57 | 245,682 |
| 2020-08-20 | $70.88 | $71.15 | $69.94 | $70.01 | $65.86 | 223,571 |
| 2020-08-19 | $71.60 | $72.94 | $71.25 | $71.94 | $67.67 | 258,567 |
| 2020-08-18 | $73.68 | $73.68 | $71.49 | $71.68 | $67.43 | 292,585 |
| 2020-08-17 | $75.22 | $75.36 | $73.56 | $73.62 | $69.25 | 241,103 |
| 2020-08-14 | $74.73 | $76.19 | $74.63 | $75.67 | $71.18 | 319,591 |
| 2020-08-13 | $75.26 | $76.42 | $74.95 | $75.38 | $70.91 | 267,031 |
| 2020-08-12 | $78.20 | $78.20 | $74.50 | $76.05 | $71.54 | 252,428 |
| 2020-08-11 | $76.88 | $78.49 | $76.11 | $76.67 | $72.12 | 354,622 |
| 2020-08-10 | $75.27 | $76.72 | $74.51 | $74.75 | $70.31 | 431,318 |
| 2020-08-07 | $72.33 | $74.88 | $71.86 | $74.82 | $70.38 | 254,567 |
| 2020-08-06 | $72.69 | $73.63 | $72.59 | $72.75 | $68.43 | 229,754 |
| 2020-08-05 | $72.53 | $73.26 | $71.46 | $73.00 | $68.67 | 323,213 |
| 2020-08-04 | $71.36 | $72.59 | $71.36 | $71.61 | $67.36 | 444,823 |
| 2020-08-03 | $72.47 | $72.91 | $71.27 | $71.93 | $67.66 | 339,524 |
| 2020-07-31 | $73.13 | $73.43 | $70.21 | $72.06 | $67.78 | 1,295,144 |
| 2020-07-30 | $73.73 | $74.85 | $71.77 | $73.60 | $69.23 | 580,270 |
| 2020-07-29 | $71.93 | $76.07 | $71.82 | $75.51 | $71.03 | 662,631 |
| 2020-07-28 | $71.47 | $73.02 | $71.16 | $72.22 | $67.93 | 400,733 |
| 2020-07-27 | $72.23 | $72.25 | $70.63 | $71.83 | $67.57 | 374,440 |
| 2020-07-24 | $73.39 | $74.15 | $72.60 | $73.00 | $68.67 | 271,074 |
| 2020-07-23 | $71.14 | $73.72 | $71.14 | $73.01 | $68.68 | 253,506 |
| 2020-07-22 | $72.18 | $72.63 | $70.60 | $71.63 | $67.38 | 341,170 |
| 2020-07-21 | $69.18 | $73.13 | $68.94 | $73.07 | $68.73 | 369,692 |
| 2020-07-20 | $69.25 | $69.55 | $67.72 | $68.22 | $64.17 | 433,649 |
| 2020-07-17 | $71.72 | $72.35 | $69.78 | $69.81 | $65.67 | 273,760 |
| 2020-07-16 | $72.09 | $73.98 | $71.00 | $71.73 | $67.47 | 251,941 |
| 2020-07-15 | $70.59 | $72.88 | $70.10 | $72.74 | $68.42 | 428,358 |
| 2020-07-14 | $69.56 | $69.86 | $67.63 | $68.43 | $64.37 | 389,510 |
| 2020-07-13 | $69.11 | $71.66 | $67.98 | $69.92 | $65.77 | 509,700 |
| 2020-07-10 | $66.08 | $68.56 | $66.08 | $68.47 | $64.41 | 411,916 |
| 2020-07-09 | $67.89 | $68.89 | $65.81 | $66.02 | $62.10 | 405,746 |
| 2020-07-08 | $68.36 | $70.10 | $66.92 | $68.56 | $64.49 | 401,277 |
| 2020-07-07 | $69.49 | $69.83 | $68.47 | $68.60 | $64.53 | 325,524 |
| 2020-07-06 | $72.75 | $73.71 | $70.02 | $70.57 | $66.38 | 364,691 |
| 2020-07-02 | $73.62 | $74.56 | $70.28 | $70.56 | $66.37 | 366,215 |
| 2020-07-01 | $75.10 | $75.22 | $71.13 | $71.36 | $67.13 | 285,397 |
| 2020-06-30 | $71.72 | $75.28 | $71.64 | $74.71 | $70.28 | 380,295 |
| 2020-06-29 | $71.92 | $74.23 | $70.73 | $72.54 | $68.24 | 416,519 |
| 2020-06-26 | $72.17 | $72.17 | $70.31 | $70.38 | $66.20 | 690,195 |
| 2020-06-25 | $72.50 | $74.12 | $72.06 | $73.89 | $69.51 | 460,153 |
| 2020-06-24 | $75.56 | $75.63 | $72.45 | $72.87 | $68.55 | 551,893 |
| 2020-06-23 | $80.23 | $80.32 | $76.62 | $76.73 | $72.18 | 342,406 |
| 2020-06-22 | $77.93 | $79.82 | $76.90 | $78.40 | $73.75 | 307,081 |
| 2020-06-19 | $79.93 | $80.24 | $76.58 | $78.57 | $73.91 | 672,577 |
| 2020-06-18 | $77.06 | $79.53 | $77.06 | $78.88 | $74.20 | 321,568 |
| 2020-06-17 | $80.36 | $80.36 | $78.19 | $78.40 | $73.75 | 309,045 |
| 2020-06-16 | $81.65 | $81.72 | $78.30 | $79.82 | $75.08 | 400,113 |
| 2020-06-15 | $71.79 | $78.06 | $71.40 | $77.65 | $73.04 | 455,532 |
| 2020-06-12 | $77.91 | $77.91 | $72.70 | $75.39 | $70.92 | 412,496 |
| 2020-06-11 | $73.39 | $75.35 | $72.84 | $73.47 | $69.11 | 641,617 |
| 2020-06-10 | $85.83 | $85.83 | $79.41 | $79.57 | $74.85 | 501,418 |
| 2020-06-09 | $83.50 | $87.16 | $82.94 | $85.61 | $80.53 | 512,181 |
| 2020-06-08 | $85.38 | $86.66 | $84.32 | $86.19 | $81.08 | 531,863 |
| 2020-06-05 | $86.63 | $87.37 | $82.24 | $82.79 | $77.88 | 727,817 |
| 2020-06-04 | $77.39 | $80.49 | $76.55 | $80.49 | $75.71 | 475,235 |
| 2020-06-03 | $77.39 | $78.63 | $76.50 | $77.81 | $73.19 | 463,791 |
| 2020-06-02 | $77.32 | $78.00 | $74.22 | $75.04 | $70.59 | 420,900 |
| 2020-06-01 | $76.62 | $76.98 | $75.03 | $75.97 | $71.46 | 348,084 |
| 2020-05-29 | $74.83 | $76.79 | $74.13 | $75.97 | $71.46 | 342,563 |
| 2020-05-28 | $79.09 | $79.11 | $75.92 | $76.45 | $71.91 | 498,496 |
| 2020-05-27 | $78.31 | $79.22 | $75.00 | $79.00 | $73.63 | 702,515 |
| 2020-05-26 | $72.30 | $74.32 | $72.01 | $73.72 | $68.71 | 602,691 |
| 2020-05-22 | $70.24 | $71.25 | $68.24 | $68.55 | $63.89 | 412,717 |
| 2020-05-21 | $69.70 | $71.44 | $69.60 | $70.39 | $65.60 | 613,664 |
| 2020-05-20 | $69.07 | $70.96 | $69.07 | $70.08 | $65.32 | 459,452 |
| 2020-05-19 | $69.26 | $70.98 | $67.52 | $67.62 | $63.02 | 507,972 |
| 2020-05-18 | $68.92 | $70.42 | $67.05 | $70.02 | $65.26 | 616,322 |
| 2020-05-15 | $62.35 | $64.37 | $61.69 | $64.24 | $59.87 | 1,065,718 |
| 2020-05-14 | $57.96 | $63.36 | $56.52 | $63.17 | $58.88 | 560,656 |
| 2020-05-13 | $62.43 | $62.44 | $58.33 | $59.04 | $55.03 | 758,522 |
| 2020-05-12 | $67.02 | $67.79 | $62.86 | $63.09 | $58.80 | 615,703 |
| 2020-05-11 | $67.27 | $68.07 | $65.65 | $66.72 | $62.18 | 513,282 |
| 2020-05-08 | $66.52 | $68.84 | $66.34 | $68.60 | $63.94 | 411,650 |
| 2020-05-07 | $66.25 | $68.76 | $65.19 | $65.63 | $61.17 | 372,432 |
| 2020-05-06 | $67.27 | $67.43 | $64.72 | $64.98 | $60.56 | 389,638 |
| 2020-05-05 | $70.31 | $70.31 | $66.01 | $66.44 | $61.92 | 414,368 |
| 2020-05-04 | $66.67 | $67.61 | $65.32 | $67.24 | $62.67 | 634,634 |
| 2020-05-01 | $69.50 | $70.59 | $67.05 | $68.22 | $63.58 | 623,184 |
| 2020-04-30 | $71.24 | $74.02 | $68.75 | $71.86 | $66.97 | 2,473,931 |
| 2020-04-29 | $71.01 | $74.39 | $70.10 | $73.84 | $68.82 | 813,638 |
| 2020-04-28 | $68.88 | $70.49 | $67.74 | $68.34 | $63.69 | 650,582 |
| 2020-04-27 | $62.55 | $66.86 | $62.36 | $66.47 | $61.95 | 584,214 |
| 2020-04-24 | $61.09 | $62.81 | $59.90 | $62.51 | $58.26 | 487,147 |
| 2020-04-23 | $59.74 | $61.84 | $59.31 | $60.29 | $56.19 | 524,716 |
| 2020-04-22 | $60.37 | $60.86 | $58.74 | $58.90 | $54.90 | 603,239 |
| 2020-04-21 | $58.71 | $60.52 | $56.75 | $58.86 | $54.86 | 763,945 |
| 2020-04-20 | $59.52 | $64.36 | $59.35 | $61.31 | $57.14 | 794,347 |
| 2020-04-17 | $59.65 | $62.60 | $58.87 | $62.34 | $58.10 | 546,860 |
| 2020-04-16 | $60.29 | $60.29 | $55.54 | $56.87 | $53.00 | 717,253 |
| 2020-04-15 | $61.00 | $61.58 | $59.70 | $60.40 | $56.29 | 670,326 |
| 2020-04-14 | $67.75 | $68.20 | $62.51 | $64.17 | $59.81 | 757,206 |
| 2020-04-13 | $71.12 | $71.12 | $65.93 | $66.23 | $61.73 | 456,916 |
| 2020-04-09 | $67.73 | $72.25 | $67.08 | $70.93 | $66.11 | 824,623 |
| 2020-04-08 | $63.29 | $66.97 | $61.83 | $66.08 | $61.59 | 672,457 |
| 2020-04-07 | $60.00 | $64.00 | $59.68 | $62.11 | $57.89 | 921,876 |
| 2020-04-06 | $57.66 | $60.03 | $57.22 | $58.27 | $54.31 | 627,442 |
| 2020-04-03 | $54.93 | $56.75 | $53.10 | $55.19 | $51.44 | 546,220 |
| 2020-04-02 | $53.82 | $58.10 | $52.92 | $55.32 | $51.56 | 846,457 |
| 2020-04-01 | $53.01 | $54.41 | $51.76 | $53.37 | $49.74 | 643,771 |
| 2020-03-31 | $55.70 | $57.99 | $54.98 | $55.79 | $52.00 | 417,495 |
| 2020-03-30 | $55.16 | $56.61 | $53.24 | $56.34 | $52.51 | 572,111 |
| 2020-03-27 | $55.44 | $58.17 | $54.97 | $55.24 | $51.48 | 811,055 |
| 2020-03-26 | $55.30 | $58.84 | $54.76 | $57.94 | $54.00 | 608,030 |
| 2020-03-25 | $54.35 | $57.45 | $52.71 | $54.32 | $50.63 | 638,684 |
| 2020-03-24 | $52.38 | $54.73 | $49.51 | $53.39 | $49.76 | 701,483 |
| 2020-03-23 | $52.09 | $53.40 | $47.69 | $49.22 | $45.87 | 769,618 |
| 2020-03-20 | $57.82 | $59.52 | $52.06 | $53.08 | $49.47 | 1,015,979 |
| 2020-03-19 | $55.62 | $59.02 | $50.05 | $57.62 | $53.70 | 1,391,882 |
| 2020-03-18 | $59.27 | $62.41 | $54.64 | $56.66 | $52.81 | 1,513,078 |
| 2020-03-17 | $57.81 | $63.61 | $55.14 | $63.42 | $59.11 | 1,672,153 |
| 2020-03-16 | $55.00 | $60.90 | $52.32 | $56.52 | $52.68 | 1,280,040 |
| 2020-03-13 | $57.73 | $62.26 | $55.09 | $62.25 | $58.02 | 1,006,689 |
| 2020-03-12 | $52.48 | $59.60 | $49.77 | $53.10 | $49.49 | 1,505,797 |
| 2020-03-11 | $58.88 | $59.04 | $55.32 | $56.45 | $52.61 | 1,403,918 |
| 2020-03-10 | $58.51 | $61.39 | $53.60 | $61.18 | $57.02 | 2,092,707 |
| 2020-03-09 | $62.06 | $62.06 | $50.17 | $54.12 | $50.44 | 2,315,453 |
| 2020-03-06 | $71.39 | $72.90 | $67.56 | $68.82 | $64.14 | 862,192 |
| 2020-03-05 | $76.11 | $76.87 | $73.64 | $74.47 | $69.41 | 631,243 |
| 2020-03-04 | $79.53 | $79.75 | $76.66 | $79.24 | $73.85 | 582,029 |
| 2020-03-03 | $81.63 | $81.91 | $77.32 | $78.47 | $73.13 | 831,131 |
| 2020-03-02 | $78.56 | $81.85 | $77.06 | $81.82 | $76.26 | 560,501 |
| 2020-02-28 | $80.00 | $81.45 | $77.47 | $78.39 | $73.06 | 828,082 |
| 2020-02-27 | $84.62 | $86.44 | $82.64 | $82.70 | $77.08 | 452,402 |
| 2020-02-26 | $89.74 | $89.95 | $86.95 | $87.30 | $80.67 | 332,379 |
| 2020-02-25 | $90.75 | $91.18 | $87.53 | $88.99 | $82.23 | 540,826 |
| 2020-02-24 | $91.00 | $91.27 | $89.20 | $90.62 | $83.74 | 335,327 |
| 2020-02-21 | $93.85 | $93.85 | $92.81 | $93.00 | $85.94 | 248,105 |
| 2020-02-20 | $92.60 | $94.47 | $92.60 | $94.38 | $87.21 | 356,329 |
| 2020-02-19 | $93.13 | $93.36 | $92.75 | $93.00 | $85.94 | 189,101 |
| 2020-02-18 | $93.19 | $94.00 | $92.02 | $92.51 | $85.49 | 329,564 |
| 2020-02-14 | $93.70 | $93.87 | $93.13 | $93.60 | $86.49 | 242,143 |
| 2020-02-13 | $92.62 | $94.03 | $92.62 | $93.80 | $86.68 | 276,516 |
| 2020-02-12 | $93.98 | $94.09 | $92.62 | $93.37 | $86.28 | 256,648 |
| 2020-02-11 | $93.12 | $94.09 | $92.82 | $93.20 | $86.12 | 316,973 |
| 2020-02-10 | $91.45 | $92.52 | $91.42 | $92.49 | $85.47 | 295,547 |
| 2020-02-07 | $92.06 | $92.06 | $91.23 | $91.81 | $84.84 | 254,161 |
| 2020-02-06 | $94.75 | $94.93 | $92.62 | $92.67 | $85.63 | 319,119 |
| 2020-02-05 | $93.73 | $94.35 | $93.39 | $94.11 | $86.96 | 235,217 |
| 2020-02-04 | $92.30 | $92.93 | $91.67 | $92.29 | $85.28 | 428,077 |
| 2020-02-03 | $89.71 | $91.02 | $89.54 | $90.65 | $83.77 | 520,188 |
| 2020-01-31 | $91.48 | $91.48 | $88.73 | $89.16 | $82.39 | 785,107 |
| 2020-01-30 | $91.76 | $92.71 | $90.08 | $92.68 | $85.64 | 568,350 |
| 2020-01-29 | $93.22 | $93.63 | $91.47 | $91.90 | $84.92 | 570,285 |
| 2020-01-28 | $92.53 | $93.25 | $92.06 | $92.88 | $85.83 | 465,664 |
| 2020-01-27 | $91.60 | $92.60 | $91.22 | $91.98 | $85.00 | 306,279 |
| 2020-01-24 | $95.00 | $95.05 | $92.66 | $93.51 | $86.41 | 361,129 |
| 2020-01-23 | $94.54 | $95.12 | $93.72 | $95.03 | $87.81 | 278,154 |
| 2020-01-22 | $95.10 | $95.29 | $94.37 | $95.00 | $87.79 | 267,509 |
| 2020-01-21 | $95.54 | $95.85 | $94.66 | $94.78 | $87.58 | 216,198 |
| 2020-01-17 | $96.75 | $96.93 | $95.80 | $96.14 | $88.84 | 200,430 |
| 2020-01-16 | $95.41 | $96.41 | $94.96 | $96.33 | $89.02 | 257,527 |
| 2020-01-15 | $94.61 | $95.14 | $94.18 | $94.68 | $87.49 | 374,182 |
| 2020-01-14 | $94.91 | $95.72 | $94.60 | $95.49 | $88.24 | 387,512 |
| 2020-01-13 | $94.72 | $95.20 | $93.92 | $94.98 | $87.77 | 327,728 |
| 2020-01-10 | $95.64 | $95.64 | $94.06 | $94.23 | $87.08 | 308,648 |
| 2020-01-09 | $96.53 | $96.61 | $95.24 | $95.66 | $88.40 | 272,034 |
| 2020-01-08 | $95.74 | $96.52 | $95.37 | $95.95 | $88.67 | 210,620 |
| 2020-01-07 | $95.91 | $96.29 | $94.73 | $95.57 | $88.31 | 315,933 |
| 2020-01-06 | $96.00 | $96.17 | $95.08 | $95.77 | $88.50 | 342,840 |
| 2020-01-03 | $96.56 | $97.59 | $96.45 | $96.88 | $89.52 | 299,787 |
| 2020-01-02 | $98.12 | $98.21 | $97.15 | $97.85 | $90.42 | 317,293 |
| 2019-12-31 | $97.91 | $98.36 | $97.59 | $97.78 | $90.36 | 200,496 |
| 2019-12-30 | $98.43 | $98.60 | $97.83 | $98.13 | $90.68 | 184,951 |
| 2019-12-27 | $98.57 | $98.57 | $97.64 | $97.98 | $90.54 | 173,604 |
| 2019-12-26 | $98.10 | $98.54 | $97.72 | $98.33 | $90.86 | 143,928 |
| 2019-12-24 | $97.98 | $98.15 | $97.62 | $97.90 | $90.47 | 74,633 |
| 2019-12-23 | $98.51 | $98.51 | $97.43 | $97.86 | $90.43 | 208,498 |
| 2019-12-20 | $99.17 | $99.17 | $98.01 | $98.25 | $90.79 | 806,356 |
| 2019-12-19 | $98.22 | $98.78 | $97.87 | $98.71 | $91.22 | 372,167 |
| 2019-12-18 | $99.05 | $99.05 | $97.90 | $98.10 | $90.65 | 286,246 |
| 2019-12-17 | $97.65 | $99.42 | $97.00 | $99.05 | $91.53 | 510,680 |
| 2019-12-16 | $97.47 | $98.66 | $97.36 | $97.68 | $90.26 | 446,606 |
| 2019-12-13 | $97.56 | $98.20 | $96.04 | $96.62 | $89.28 | 213,721 |
| 2019-12-12 | $95.36 | $98.54 | $95.09 | $97.97 | $90.53 | 606,934 |
| 2019-12-11 | $95.27 | $95.75 | $94.76 | $95.02 | $87.81 | 319,587 |
| 2019-12-10 | $95.06 | $95.49 | $94.61 | $95.30 | $88.06 | 294,891 |
| 2019-12-09 | $94.44 | $95.27 | $94.44 | $94.98 | $87.77 | 343,331 |
| 2019-12-06 | $95.49 | $95.95 | $94.76 | $94.86 | $87.66 | 499,964 |
| 2019-12-05 | $93.99 | $94.52 | $93.75 | $94.33 | $87.17 | 363,367 |
| 2019-12-04 | $92.55 | $94.15 | $92.33 | $93.61 | $86.50 | 398,064 |
| 2019-12-03 | $92.00 | $92.54 | $91.20 | $92.43 | $85.41 | 514,617 |
| 2019-12-02 | $94.08 | $94.83 | $93.00 | $93.06 | $85.99 | 328,728 |
| 2019-11-29 | $93.65 | $94.26 | $93.23 | $93.56 | $86.46 | 113,247 |
| 2019-11-27 | $93.86 | $94.04 | $93.10 | $93.74 | $86.62 | 268,339 |
| 2019-11-26 | $94.00 | $94.55 | $93.56 | $93.95 | $86.16 | 376,992 |
| 2019-11-25 | $93.81 | $94.87 | $93.15 | $94.37 | $86.55 | 461,894 |
| 2019-11-22 | $93.70 | $93.96 | $93.03 | $93.41 | $85.67 | 292,176 |
| 2019-11-21 | $94.06 | $94.06 | $93.12 | $93.15 | $85.43 | 348,497 |
| 2019-11-20 | $93.69 | $94.48 | $92.67 | $93.68 | $85.92 | 356,396 |
| 2019-11-19 | $94.00 | $94.52 | $93.13 | $94.20 | $86.39 | 371,058 |
| 2019-11-18 | $93.57 | $93.80 | $92.31 | $93.47 | $85.72 | 246,738 |
| 2019-11-15 | $93.87 | $94.21 | $92.72 | $93.89 | $86.11 | 1,245,646 |
| 2019-11-14 | $92.85 | $93.40 | $92.30 | $93.24 | $85.51 | 226,522 |
| 2019-11-13 | $92.84 | $93.63 | $91.95 | $93.12 | $85.40 | 217,589 |
| 2019-11-12 | $93.64 | $94.09 | $93.13 | $93.93 | $86.15 | 325,582 |
| 2019-11-11 | $93.41 | $94.01 | $92.97 | $93.55 | $85.80 | 195,842 |
| 2019-11-08 | $93.88 | $94.50 | $93.63 | $94.16 | $86.36 | 242,895 |
| 2019-11-07 | $94.39 | $94.97 | $93.90 | $94.35 | $86.53 | 219,110 |
| 2019-11-06 | $94.79 | $94.94 | $92.49 | $93.44 | $85.70 | 285,194 |
| 2019-11-05 | $93.26 | $95.53 | $93.26 | $95.13 | $87.25 | 523,020 |
| 2019-11-04 | $92.37 | $93.18 | $91.54 | $92.96 | $85.26 | 398,712 |
| 2019-11-01 | $88.93 | $91.23 | $88.20 | $91.02 | $83.48 | 690,419 |
| 2019-10-31 | $92.52 | $94.11 | $88.68 | $90.08 | $82.62 | 1,225,104 |
| 2019-10-30 | $93.69 | $94.31 | $92.48 | $93.15 | $85.43 | 355,724 |
| 2019-10-29 | $93.19 | $94.10 | $93.19 | $94.02 | $86.23 | 387,752 |
| 2019-10-28 | $93.35 | $94.29 | $93.35 | $93.74 | $85.97 | 372,382 |
| 2019-10-25 | $92.21 | $93.75 | $92.21 | $92.84 | $85.15 | 280,125 |
| 2019-10-24 | $94.20 | $94.31 | $91.69 | $92.41 | $84.75 | 267,581 |
| 2019-10-23 | $92.82 | $94.27 | $92.15 | $94.24 | $86.43 | 455,040 |
| 2019-10-22 | $92.53 | $94.16 | $91.60 | $92.88 | $85.18 | 319,015 |
| 2019-10-21 | $91.99 | $92.62 | $91.44 | $92.30 | $84.65 | 384,830 |
| 2019-10-18 | $89.19 | $91.36 | $89.18 | $91.04 | $83.50 | 334,292 |
| 2019-10-17 | $90.31 | $90.31 | $88.75 | $89.67 | $82.24 | 302,441 |
| 2019-10-16 | $89.78 | $90.48 | $89.23 | $89.80 | $82.36 | 441,417 |
| 2019-10-15 | $87.55 | $89.97 | $86.96 | $89.69 | $82.26 | 506,964 |
| 2019-10-14 | $86.61 | $87.39 | $85.84 | $87.33 | $80.09 | 306,497 |
| 2019-10-11 | $86.72 | $88.49 | $86.45 | $87.33 | $80.09 | 560,567 |
| 2019-10-10 | $84.48 | $85.90 | $84.43 | $84.80 | $77.77 | 472,868 |
| 2019-10-09 | $83.07 | $84.11 | $82.52 | $84.03 | $77.07 | 368,680 |
| 2019-10-08 | $83.40 | $83.45 | $82.17 | $82.24 | $75.42 | 312,181 |
| 2019-10-07 | $83.94 | $85.19 | $83.54 | $84.72 | $77.70 | 258,689 |
| 2019-10-04 | $83.60 | $84.44 | $82.54 | $84.43 | $77.43 | 320,998 |
| 2019-10-03 | $83.99 | $84.23 | $81.93 | $83.58 | $76.65 | 584,613 |
| 2019-10-02 | $85.50 | $85.74 | $84.38 | $84.74 | $77.72 | 318,840 |
| 2019-10-01 | $89.35 | $89.60 | $86.02 | $86.28 | $79.13 | 405,342 |
| 2019-09-30 | $88.40 | $88.86 | $87.83 | $88.55 | $81.21 | 338,654 |
| 2019-09-27 | $88.98 | $90.18 | $87.79 | $88.04 | $80.74 | 227,909 |
| 2019-09-26 | $89.10 | $89.11 | $87.98 | $88.14 | $80.84 | 165,016 |
| 2019-09-25 | $87.80 | $89.83 | $87.29 | $89.40 | $81.99 | 378,340 |
| 2019-09-24 | $88.53 | $88.80 | $86.99 | $87.64 | $80.38 | 414,142 |
| 2019-09-23 | $87.93 | $89.09 | $87.76 | $88.68 | $81.33 | 339,519 |
| 2019-09-20 | $89.07 | $89.54 | $87.94 | $88.51 | $81.18 | 1,579,117 |
| 2019-09-19 | $89.65 | $90.08 | $88.28 | $88.46 | $81.13 | 339,030 |
| 2019-09-18 | $88.66 | $90.20 | $87.98 | $89.98 | $82.52 | 398,417 |
| 2019-09-17 | $90.42 | $90.42 | $88.55 | $89.24 | $81.84 | 354,580 |
| 2019-09-16 | $89.18 | $91.33 | $89.18 | $91.05 | $83.50 | 393,470 |
| 2019-09-13 | $91.14 | $91.52 | $90.20 | $90.45 | $82.95 | 423,772 |
| 2019-09-12 | $89.67 | $90.50 | $88.62 | $90.05 | $82.59 | 433,709 |
| 2019-09-11 | $89.30 | $90.69 | $87.61 | $90.64 | $83.13 | 442,467 |
| 2019-09-10 | $86.39 | $88.86 | $86.39 | $88.79 | $81.43 | 485,457 |
| 2019-09-09 | $83.74 | $86.01 | $82.97 | $85.75 | $78.64 | 382,246 |
| 2019-09-06 | $83.34 | $83.59 | $82.51 | $83.04 | $76.16 | 311,569 |
| 2019-09-05 | $82.73 | $84.20 | $82.42 | $83.45 | $76.53 | 392,410 |
| 2019-09-04 | $81.38 | $81.78 | $81.02 | $81.37 | $74.63 | 195,924 |
| 2019-09-03 | $82.18 | $82.18 | $80.49 | $80.90 | $74.20 | 365,776 |
| 2019-08-30 | $82.62 | $83.14 | $82.26 | $83.01 | $76.13 | 215,066 |
| 2019-08-29 | $82.00 | $83.00 | $81.89 | $82.10 | $75.30 | 277,714 |
| 2019-08-28 | $80.02 | $82.71 | $79.86 | $81.80 | $74.38 | 342,133 |
| 2019-08-27 | $82.88 | $82.96 | $80.29 | $80.32 | $73.03 | 316,748 |
| 2019-08-26 | $82.50 | $82.64 | $81.50 | $82.38 | $74.91 | 366,601 |
| 2019-08-23 | $84.25 | $84.64 | $81.64 | $81.91 | $74.48 | 366,105 |
| 2019-08-22 | $85.09 | $85.40 | $83.61 | $84.62 | $76.94 | 222,316 |
| 2019-08-21 | $85.20 | $85.20 | $84.26 | $84.41 | $76.75 | 322,939 |
| 2019-08-20 | $85.27 | $85.44 | $84.14 | $84.37 | $76.71 | 206,105 |
| 2019-08-19 | $86.74 | $86.74 | $85.49 | $85.72 | $77.94 | 352,745 |
| 2019-08-16 | $82.86 | $85.16 | $82.45 | $84.74 | $77.05 | 411,003 |
| 2019-08-15 | $84.35 | $84.41 | $81.74 | $82.12 | $74.67 | 449,055 |
| 2019-08-14 | $85.01 | $86.99 | $83.14 | $83.74 | $76.14 | 405,731 |
| 2019-08-13 | $85.78 | $88.96 | $85.78 | $87.00 | $79.11 | 228,870 |
| 2019-08-12 | $87.00 | $87.27 | $86.03 | $86.09 | $78.28 | 240,564 |
| 2019-08-09 | $87.90 | $88.44 | $86.96 | $88.05 | $80.06 | 150,550 |
| 2019-08-08 | $87.19 | $88.59 | $86.95 | $88.29 | $80.28 | 322,662 |
| 2019-08-07 | $85.43 | $86.81 | $84.52 | $86.52 | $78.67 | 489,085 |
| 2019-08-06 | $86.71 | $87.44 | $84.86 | $87.20 | $79.29 | 332,071 |
| 2019-08-05 | $86.92 | $87.59 | $84.43 | $85.92 | $78.12 | 377,314 |
| 2019-08-02 | $89.84 | $90.12 | $88.11 | $88.95 | $80.88 | 292,629 |
| 2019-08-01 | $94.90 | $95.11 | $89.50 | $89.95 | $81.79 | 416,849 |
| 2019-07-31 | $95.00 | $95.75 | $93.90 | $94.94 | $86.33 | 958,355 |
| 2019-07-30 | $93.29 | $95.09 | $93.15 | $95.06 | $86.43 | 236,481 |
| 2019-07-29 | $94.97 | $95.65 | $93.76 | $93.99 | $85.46 | 258,485 |
| 2019-07-26 | $94.26 | $95.59 | $94.00 | $95.46 | $86.80 | 452,015 |
| 2019-07-25 | $96.30 | $100.79 | $93.37 | $93.74 | $85.23 | 837,415 |
| 2019-07-24 | $92.46 | $96.04 | $92.46 | $95.84 | $87.14 | 512,333 |
| 2019-07-23 | $92.10 | $92.87 | $91.89 | $92.81 | $84.39 | 258,297 |
| 2019-07-22 | $92.06 | $92.27 | $90.85 | $91.86 | $83.53 | 247,454 |
| 2019-07-19 | $91.70 | $92.82 | $91.44 | $92.15 | $83.79 | 178,511 |
| 2019-07-18 | $90.63 | $92.38 | $90.41 | $91.58 | $83.27 | 302,946 |
| 2019-07-17 | $91.42 | $91.72 | $90.30 | $91.10 | $82.83 | 374,884 |
| 2019-07-16 | $91.80 | $92.61 | $91.30 | $91.99 | $83.64 | 193,965 |
| 2019-07-15 | $93.90 | $94.13 | $91.76 | $91.89 | $83.55 | 206,251 |
| 2019-07-12 | $92.66 | $93.95 | $92.36 | $93.86 | $85.34 | 315,554 |
| 2019-07-11 | $91.64 | $92.95 | $91.32 | $92.62 | $84.22 | 349,664 |
| 2019-07-10 | $93.34 | $93.34 | $91.96 | $92.38 | $84.00 | 220,352 |
| 2019-07-09 | $91.74 | $93.70 | $91.62 | $93.64 | $85.14 | 330,283 |
| 2019-07-08 | $94.04 | $94.34 | $92.15 | $92.22 | $83.85 | 316,294 |
| 2019-07-05 | $93.80 | $94.84 | $93.80 | $94.83 | $86.23 | 186,316 |
| 2019-07-03 | $93.00 | $93.57 | $92.67 | $93.41 | $84.93 | 126,262 |
| 2019-07-02 | $93.08 | $93.69 | $92.06 | $92.72 | $84.31 | 195,682 |
| 2019-07-01 | $94.40 | $95.17 | $93.67 | $93.79 | $85.28 | 370,516 |
| 2019-06-28 | $93.42 | $94.75 | $92.38 | $93.66 | $85.16 | 502,042 |
| 2019-06-27 | $92.33 | $93.29 | $92.00 | $92.78 | $84.36 | 226,362 |
| 2019-06-26 | $91.08 | $92.57 | $90.98 | $91.86 | $83.53 | 250,039 |
| 2019-06-25 | $91.09 | $91.29 | $90.02 | $90.76 | $82.52 | 271,170 |
| 2019-06-24 | $92.59 | $93.17 | $91.28 | $91.29 | $83.01 | 223,834 |
| 2019-06-21 | $92.98 | $93.61 | $92.35 | $92.41 | $84.03 | 467,874 |
| 2019-06-20 | $94.42 | $94.42 | $91.92 | $93.27 | $84.81 | 459,336 |
| 2019-06-19 | $92.75 | $94.79 | $92.75 | $93.46 | $84.98 | 403,784 |
| 2019-06-18 | $91.20 | $93.05 | $90.84 | $92.69 | $84.28 | 266,644 |
| 2019-06-17 | $92.24 | $92.26 | $90.87 | $91.10 | $82.83 | 194,435 |
| 2019-06-14 | $93.07 | $93.07 | $91.59 | $92.47 | $84.08 | 225,736 |
| 2019-06-13 | $93.22 | $94.25 | $92.71 | $92.96 | $84.53 | 145,877 |
| 2019-06-12 | $93.14 | $93.57 | $91.60 | $92.82 | $84.40 | 246,554 |
| 2019-06-11 | $93.76 | $94.52 | $92.64 | $92.94 | $84.51 | 232,513 |
| 2019-06-10 | $93.52 | $94.39 | $92.94 | $93.24 | $84.78 | 284,471 |
| 2019-06-07 | $93.43 | $93.48 | $92.36 | $92.64 | $84.23 | 174,095 |
| 2019-06-06 | $94.12 | $94.46 | $92.94 | $93.63 | $85.13 | 207,018 |
| 2019-06-05 | $95.01 | $95.32 | $93.25 | $94.36 | $85.80 | 194,224 |
| 2019-06-04 | $93.23 | $95.16 | $92.78 | $95.16 | $86.53 | 236,887 |
| 2019-06-03 | $91.32 | $92.94 | $91.07 | $92.04 | $83.69 | 316,980 |
| 2019-05-31 | $92.00 | $92.49 | $91.09 | $91.27 | $82.99 | 322,034 |
| 2019-05-30 | $95.20 | $95.28 | $92.30 | $93.10 | $84.65 | 174,631 |
| 2019-05-29 | $94.04 | $95.81 | $93.65 | $95.60 | $86.27 | 279,824 |
| 2019-05-28 | $96.25 | $96.65 | $95.01 | $95.10 | $85.82 | 134,032 |
| 2019-05-24 | $95.99 | $96.71 | $95.57 | $96.49 | $87.07 | 200,438 |
| 2019-05-23 | $96.60 | $97.02 | $94.37 | $95.30 | $86.00 | 202,663 |
| 2019-05-22 | $99.22 | $99.64 | $97.75 | $97.81 | $88.26 | 148,713 |
| 2019-05-21 | $99.37 | $99.95 | $99.36 | $99.75 | $90.01 | 174,918 |
| 2019-05-20 | $97.83 | $99.16 | $97.83 | $99.10 | $89.43 | 176,431 |
| 2019-05-17 | $97.76 | $99.33 | $97.53 | $97.95 | $88.39 | 234,501 |
| 2019-05-16 | $97.58 | $99.08 | $97.58 | $98.67 | $89.04 | 185,448 |
| 2019-05-15 | $97.42 | $97.42 | $95.97 | $96.94 | $87.48 | 224,212 |
| 2019-05-14 | $97.63 | $99.17 | $97.27 | $98.53 | $88.91 | 164,450 |
| 2019-05-13 | $99.60 | $99.85 | $97.34 | $97.34 | $87.84 | 345,381 |
| 2019-05-10 | $100.47 | $101.49 | $99.77 | $101.06 | $91.19 | 201,964 |
| 2019-05-09 | $99.26 | $101.23 | $98.79 | $101.01 | $91.15 | 209,674 |
| 2019-05-08 | $101.02 | $101.74 | $100.36 | $100.53 | $90.72 | 296,902 |
| 2019-05-07 | $101.73 | $102.13 | $100.80 | $101.33 | $91.44 | 342,621 |
| 2019-05-06 | $101.43 | $103.75 | $101.31 | $103.06 | $93.00 | 204,706 |
| 2019-05-03 | $102.63 | $103.48 | $101.81 | $103.21 | $93.14 | 200,496 |
| 2019-05-02 | $100.09 | $102.07 | $100.09 | $101.97 | $92.02 | 332,757 |
| 2019-05-01 | $101.66 | $102.39 | $99.63 | $100.06 | $90.29 | 309,269 |
| 2019-04-30 | $101.92 | $102.67 | $101.09 | $101.69 | $91.76 | 402,514 |
| 2019-04-29 | $100.10 | $102.86 | $100.10 | $102.13 | $92.16 | 339,873 |
| 2019-04-26 | $97.80 | $100.25 | $97.80 | $99.99 | $90.23 | 423,102 |
| 2019-04-25 | $102.62 | $103.82 | $98.22 | $98.35 | $88.75 | 787,399 |
| 2019-04-24 | $103.31 | $103.69 | $101.72 | $102.70 | $92.67 | 278,414 |
| 2019-04-23 | $101.32 | $103.68 | $100.49 | $103.60 | $93.49 | 282,076 |
| 2019-04-22 | $102.33 | $102.65 | $101.06 | $101.46 | $91.56 | 291,308 |
| 2019-04-18 | $103.86 | $103.86 | $102.28 | $102.52 | $92.51 | 300,591 |
| 2019-04-17 | $104.50 | $104.53 | $103.16 | $104.13 | $93.97 | 249,760 |
| 2019-04-16 | $102.91 | $104.24 | $102.11 | $104.08 | $93.92 | 214,702 |
| 2019-04-15 | $103.84 | $104.14 | $102.16 | $102.54 | $92.53 | 161,882 |
| 2019-04-12 | $103.08 | $104.21 | $101.87 | $103.95 | $93.80 | 223,462 |
| 2019-04-11 | $101.79 | $102.38 | $100.67 | $101.56 | $91.65 | 138,262 |
| 2019-04-10 | $101.42 | $101.44 | $99.43 | $101.20 | $91.32 | 274,700 |
| 2019-04-09 | $101.60 | $101.70 | $100.26 | $101.02 | $91.16 | 203,013 |
| 2019-04-08 | $102.23 | $102.61 | $101.63 | $102.15 | $92.18 | 159,704 |
| 2019-04-05 | $101.80 | $102.38 | $100.80 | $102.11 | $92.14 | 206,178 |
| 2019-04-04 | $100.16 | $101.68 | $100.06 | $101.50 | $91.59 | 258,083 |
| 2019-04-03 | $100.85 | $101.40 | $100.11 | $100.58 | $90.76 | 208,966 |
| 2019-04-02 | $99.44 | $100.40 | $99.26 | $99.75 | $90.01 | 262,034 |
| 2019-04-01 | $98.16 | $99.96 | $97.85 | $99.88 | $90.13 | 233,133 |
| 2019-03-29 | $98.33 | $98.55 | $96.87 | $97.07 | $87.59 | 276,691 |
| 2019-03-28 | $95.98 | $97.49 | $95.62 | $97.45 | $87.94 | 209,034 |
| 2019-03-27 | $96.17 | $96.61 | $95.19 | $95.90 | $86.54 | 282,740 |
| 2019-03-26 | $95.11 | $96.78 | $94.86 | $96.69 | $87.25 | 262,987 |
| 2019-03-25 | $93.61 | $95.05 | $93.05 | $94.28 | $85.08 | 300,895 |
| 2019-03-22 | $95.72 | $95.86 | $92.83 | $93.77 | $84.62 | 418,196 |
| 2019-03-21 | $97.35 | $98.35 | $96.44 | $96.93 | $87.47 | 334,144 |
| 2019-03-20 | $101.03 | $101.59 | $97.91 | $98.19 | $88.61 | 269,389 |
| 2019-03-19 | $104.27 | $104.27 | $100.92 | $101.22 | $91.34 | 249,066 |
| 2019-03-18 | $102.58 | $104.15 | $102.58 | $103.80 | $93.67 | 284,466 |
| 2019-03-15 | $101.65 | $102.94 | $101.65 | $102.35 | $92.36 | 504,778 |
| 2019-03-14 | $101.26 | $102.09 | $101.07 | $101.82 | $91.88 | 173,974 |
| 2019-03-13 | $101.75 | $102.17 | $100.79 | $101.37 | $91.47 | 393,096 |
| 2019-03-12 | $101.83 | $101.98 | $100.85 | $101.25 | $91.37 | 188,634 |
| 2019-03-11 | $101.55 | $102.31 | $101.36 | $101.73 | $91.80 | 212,152 |
| 2019-03-08 | $99.91 | $101.47 | $99.91 | $101.19 | $91.31 | 215,265 |
| 2019-03-07 | $102.09 | $102.18 | $100.23 | $100.76 | $90.92 | 399,900 |
| 2019-03-06 | $104.45 | $105.03 | $102.48 | $102.68 | $92.66 | 324,513 |
| 2019-03-05 | $103.98 | $105.56 | $102.57 | $104.67 | $94.45 | 354,407 |
| 2019-03-04 | $104.50 | $104.79 | $103.05 | $104.22 | $94.05 | 307,985 |
| 2019-03-01 | $104.34 | $104.85 | $103.20 | $104.24 | $94.06 | 181,267 |
| 2019-02-28 | $103.83 | $104.40 | $103.49 | $103.68 | $93.56 | 168,893 |
| 2019-02-27 | $103.06 | $103.95 | $102.52 | $103.85 | $93.71 | 165,068 |
| 2019-02-26 | $104.44 | $105.01 | $103.38 | $103.54 | $92.83 | 269,381 |
| 2019-02-25 | $106.00 | $106.23 | $104.73 | $105.12 | $94.25 | 204,318 |
| 2019-02-22 | $105.36 | $105.68 | $104.60 | $105.28 | $94.39 | 197,707 |
| 2019-02-21 | $105.63 | $105.71 | $104.38 | $105.28 | $94.39 | 290,210 |
| 2019-02-20 | $104.35 | $105.74 | $103.84 | $105.70 | $94.77 | 324,559 |
| 2019-02-19 | $102.03 | $104.70 | $102.03 | $104.49 | $93.69 | 402,817 |
| 2019-02-15 | $101.61 | $103.18 | $101.53 | $102.69 | $92.07 | 311,918 |
| 2019-02-14 | $100.21 | $101.30 | $99.60 | $100.96 | $90.52 | 349,579 |
| 2019-02-13 | $101.68 | $102.08 | $100.65 | $101.33 | $90.85 | 163,825 |
| 2019-02-12 | $100.57 | $101.91 | $100.57 | $101.48 | $90.99 | 280,730 |
| 2019-02-11 | $98.77 | $99.84 | $98.32 | $99.66 | $89.36 | 220,648 |
| 2019-02-08 | $99.74 | $100.14 | $98.11 | $98.50 | $88.32 | 327,169 |
| 2019-02-07 | $100.34 | $101.59 | $99.32 | $99.98 | $89.64 | 506,802 |
| 2019-02-06 | $99.53 | $100.34 | $98.85 | $99.30 | $89.03 | 328,579 |
| 2019-02-05 | $99.50 | $100.08 | $98.77 | $99.80 | $89.48 | 315,143 |
| 2019-02-04 | $98.33 | $99.65 | $97.59 | $99.57 | $89.27 | 286,217 |
| 2019-02-01 | $97.73 | $99.05 | $97.60 | $98.44 | $88.26 | 434,498 |
| 2019-01-31 | $99.70 | $99.70 | $92.27 | $97.28 | $87.22 | 923,824 |
| 2019-01-30 | $100.16 | $100.26 | $99.00 | $99.22 | $88.96 | 338,849 |
| 2019-01-29 | $99.97 | $100.63 | $99.39 | $99.87 | $89.54 | 301,792 |
| 2019-01-28 | $98.70 | $100.07 | $98.67 | $99.92 | $89.59 | 206,290 |
| 2019-01-25 | $99.23 | $99.92 | $98.65 | $99.25 | $88.99 | 271,703 |
| 2019-01-24 | $98.04 | $99.65 | $97.87 | $98.44 | $88.26 | 249,703 |
| 2019-01-23 | $99.49 | $99.92 | $98.12 | $98.73 | $88.52 | 292,655 |
| 2019-01-22 | $99.17 | $100.17 | $98.57 | $99.06 | $88.82 | 322,762 |
| 2019-01-18 | $98.16 | $100.08 | $96.98 | $99.90 | $89.57 | 342,048 |
| 2019-01-17 | $96.89 | $98.27 | $96.27 | $97.77 | $87.66 | 436,614 |
| 2019-01-16 | $95.68 | $97.32 | $95.67 | $97.26 | $87.20 | 276,881 |
| 2019-01-15 | $94.55 | $95.19 | $93.45 | $94.87 | $85.06 | 149,630 |
| 2019-01-14 | $93.00 | $95.14 | $92.75 | $94.66 | $84.87 | 307,779 |
| 2019-01-11 | $93.00 | $94.20 | $92.08 | $93.68 | $83.99 | 261,005 |
| 2019-01-10 | $93.87 | $94.35 | $92.44 | $93.57 | $83.89 | 373,895 |
| 2019-01-09 | $94.29 | $95.09 | $93.67 | $94.72 | $84.93 | 326,158 |
| 2019-01-08 | $92.55 | $93.65 | $91.84 | $93.58 | $83.90 | 402,214 |
| 2019-01-07 | $91.60 | $93.34 | $90.99 | $92.35 | $82.80 | 428,871 |
| 2019-01-04 | $90.77 | $92.36 | $90.05 | $91.92 | $82.42 | 435,819 |
| 2019-01-03 | $88.54 | $90.53 | $88.15 | $89.03 | $79.82 | 494,623 |
| 2019-01-02 | $86.57 | $89.27 | $86.40 | $89.01 | $79.81 | 459,863 |
| 2018-12-31 | $87.51 | $88.24 | $86.06 | $87.94 | $78.85 | 461,353 |
| 2018-12-28 | $86.86 | $88.55 | $86.04 | $87.23 | $78.21 | 474,384 |
| 2018-12-27 | $85.09 | $86.64 | $84.08 | $86.61 | $77.65 | 500,253 |
| 2018-12-26 | $82.92 | $86.61 | $81.87 | $86.54 | $77.59 | 363,989 |
| 2018-12-24 | $84.70 | $85.59 | $82.62 | $82.72 | $74.17 | 459,862 |
| 2018-12-21 | $86.62 | $88.06 | $85.05 | $85.40 | $76.57 | 1,326,352 |
| 2018-12-20 | $86.35 | $87.37 | $85.14 | $86.97 | $77.98 | 737,445 |
| 2018-12-19 | $89.53 | $90.41 | $86.42 | $87.13 | $78.12 | 773,836 |
| 2018-12-18 | $92.34 | $92.65 | $89.04 | $89.57 | $80.31 | 567,680 |
| 2018-12-17 | $92.00 | $93.80 | $91.63 | $92.10 | $82.58 | 401,865 |
| 2018-12-14 | $92.09 | $93.82 | $91.96 | $92.13 | $82.60 | 428,962 |
| 2018-12-13 | $94.51 | $95.04 | $92.77 | $93.02 | $83.40 | 539,670 |
| 2018-12-12 | $94.50 | $96.35 | $93.45 | $95.10 | $85.27 | 320,080 |
| 2018-12-11 | $94.16 | $94.90 | $91.74 | $92.75 | $83.16 | 366,683 |
| 2018-12-10 | $94.23 | $94.79 | $91.50 | $93.27 | $83.63 | 422,689 |
| 2018-12-07 | $95.53 | $97.54 | $94.03 | $94.73 | $84.93 | 413,812 |
| 2018-12-06 | $94.20 | $95.46 | $92.87 | $95.26 | $85.41 | 597,599 |
| 2018-12-04 | $100.93 | $101.35 | $94.80 | $95.91 | $85.99 | 646,587 |
| 2018-12-03 | $101.57 | $101.77 | $99.64 | $101.23 | $90.76 | 396,037 |
| 2018-11-30 | $98.85 | $100.74 | $98.70 | $100.32 | $89.95 | 518,817 |
| 2018-11-29 | $98.75 | $100.38 | $98.17 | $99.32 | $89.05 | 288,847 |
| 2018-11-28 | $99.64 | $100.75 | $98.26 | $100.19 | $89.23 | 367,847 |
| 2018-11-27 | $99.82 | $100.85 | $99.00 | $99.61 | $88.71 | 449,356 |
| 2018-11-26 | $99.24 | $101.07 | $98.71 | $100.32 | $89.34 | 363,842 |
| 2018-11-23 | $97.45 | $99.06 | $97.40 | $98.17 | $87.43 | 160,817 |
| 2018-11-21 | $98.33 | $99.86 | $97.18 | $98.45 | $87.68 | 253,223 |
| 2018-11-20 | $100.43 | $100.43 | $98.04 | $98.20 | $87.46 | 561,202 |
| 2018-11-19 | $101.16 | $102.29 | $100.34 | $101.04 | $89.99 | 344,616 |
| 2018-11-16 | $100.62 | $101.56 | $100.00 | $101.36 | $90.27 | 590,765 |
| 2018-11-15 | $97.98 | $101.30 | $97.11 | $101.18 | $90.11 | 412,209 |
| 2018-11-14 | $102.08 | $102.97 | $97.22 | $98.84 | $88.03 | 774,993 |
| 2018-11-13 | $101.80 | $103.74 | $100.90 | $100.93 | $89.89 | 643,175 |
| 2018-11-12 | $102.00 | $102.87 | $100.82 | $101.61 | $90.49 | 436,224 |
| 2018-11-09 | $102.93 | $103.93 | $102.11 | $103.03 | $91.76 | 295,987 |
| 2018-11-08 | $102.07 | $104.31 | $102.07 | $103.12 | $91.84 | 393,428 |
| 2018-11-07 | $101.93 | $102.83 | $99.76 | $102.49 | $91.28 | 402,502 |
| 2018-11-06 | $100.19 | $102.12 | $99.48 | $101.79 | $90.65 | 371,662 |
| 2018-11-05 | $99.96 | $100.97 | $99.39 | $100.35 | $89.37 | 389,703 |
| 2018-11-02 | $100.15 | $101.37 | $99.06 | $100.01 | $89.07 | 532,270 |
| 2018-11-01 | $98.13 | $99.86 | $97.86 | $99.30 | $88.44 | 504,614 |
| 2018-10-31 | $98.19 | $99.28 | $97.60 | $97.92 | $87.21 | 1,324,326 |
| 2018-10-30 | $95.81 | $97.35 | $94.80 | $97.17 | $86.54 | 795,512 |
| 2018-10-29 | $94.09 | $96.32 | $93.81 | $95.51 | $85.06 | 668,850 |
| 2018-10-26 | $91.00 | $94.30 | $90.86 | $93.17 | $82.98 | 905,909 |
| 2018-10-25 | $93.08 | $93.08 | $90.02 | $92.09 | $82.01 | 866,837 |
| 2018-10-24 | $94.65 | $95.00 | $91.44 | $91.75 | $81.71 | 534,295 |
| 2018-10-23 | $92.53 | $95.69 | $92.51 | $94.81 | $84.44 | 556,722 |
| 2018-10-22 | $96.93 | $97.03 | $93.52 | $94.54 | $84.20 | 539,816 |
| 2018-10-19 | $97.91 | $98.49 | $96.32 | $96.40 | $85.85 | 696,588 |
| 2018-10-18 | $99.94 | $100.05 | $97.43 | $98.16 | $87.42 | 525,010 |
| 2018-10-17 | $99.88 | $101.35 | $98.56 | $100.47 | $89.48 | 458,974 |
| 2018-10-16 | $100.01 | $100.08 | $98.00 | $100.02 | $89.08 | 314,163 |
| 2018-10-15 | $99.42 | $100.46 | $98.99 | $99.53 | $88.64 | 228,563 |
| 2018-10-12 | $102.79 | $102.79 | $96.64 | $99.36 | $88.49 | 700,449 |
| 2018-10-11 | $103.97 | $104.36 | $101.34 | $101.40 | $90.31 | 396,801 |
| 2018-10-10 | $106.52 | $107.21 | $104.31 | $104.43 | $93.00 | 357,310 |
| 2018-10-09 | $106.44 | $107.23 | $105.25 | $106.25 | $94.63 | 345,971 |
| 2018-10-08 | $105.15 | $107.03 | $104.43 | $106.63 | $94.96 | 388,524 |
| 2018-10-05 | $107.35 | $107.68 | $105.02 | $105.31 | $93.79 | 293,216 |
| 2018-10-04 | $106.23 | $108.46 | $105.87 | $107.01 | $95.30 | 475,158 |
| 2018-10-03 | $104.74 | $107.06 | $104.20 | $106.05 | $94.45 | 523,427 |
| 2018-10-02 | $104.00 | $104.65 | $103.00 | $104.09 | $92.70 | 418,106 |
| 2018-10-01 | $105.27 | $105.71 | $103.33 | $103.84 | $92.48 | 374,685 |
| 2018-09-28 | $103.85 | $104.96 | $102.53 | $104.44 | $93.01 | 497,320 |
| 2018-09-27 | $104.97 | $105.30 | $104.23 | $104.36 | $92.94 | 392,944 |
| 2018-09-26 | $107.25 | $107.69 | $104.77 | $105.00 | $93.51 | 355,190 |
| 2018-09-25 | $107.71 | $107.93 | $106.61 | $107.18 | $95.45 | 331,248 |
| 2018-09-24 | $109.29 | $109.29 | $106.91 | $107.30 | $95.56 | 295,890 |
| 2018-09-21 | $110.38 | $110.57 | $108.96 | $109.43 | $97.46 | 1,543,753 |
| 2018-09-20 | $109.35 | $111.24 | $109.35 | $110.26 | $98.20 | 445,808 |
| 2018-09-19 | $108.19 | $110.26 | $108.19 | $108.89 | $96.98 | 344,118 |
| 2018-09-18 | $107.51 | $108.18 | $107.24 | $108.03 | $96.21 | 323,444 |
| 2018-09-17 | $107.88 | $108.23 | $107.34 | $107.71 | $95.93 | 498,828 |
| 2018-09-14 | $107.27 | $108.38 | $107.27 | $107.71 | $95.93 | 464,366 |
| 2018-09-13 | $107.63 | $108.53 | $107.00 | $107.21 | $95.48 | 536,152 |
| 2018-09-12 | $110.22 | $110.46 | $107.24 | $107.53 | $95.77 | 374,592 |
| 2018-09-11 | $109.83 | $111.45 | $109.33 | $110.31 | $98.24 | 240,422 |
| 2018-09-10 | $111.67 | $111.70 | $109.34 | $109.82 | $97.80 | 396,149 |
| 2018-09-07 | $111.46 | $111.51 | $110.36 | $111.32 | $99.14 | 318,798 |
| 2018-09-06 | $112.18 | $112.68 | $111.01 | $111.37 | $99.19 | 354,064 |
| 2018-09-05 | $111.32 | $112.47 | $111.09 | $112.12 | $99.85 | 208,930 |
| 2018-09-04 | $110.80 | $112.07 | $110.43 | $111.43 | $99.24 | 246,546 |
| 2018-08-31 | $111.37 | $111.37 | $110.13 | $110.89 | $98.76 | 282,338 |
| 2018-08-30 | $112.03 | $112.61 | $111.50 | $111.61 | $99.40 | 776,360 |
| 2018-08-29 | $112.04 | $113.30 | $110.99 | $112.95 | $99.99 | 566,415 |
| 2018-08-28 | $112.40 | $112.48 | $110.78 | $111.68 | $98.87 | 282,906 |
| 2018-08-27 | $113.19 | $113.68 | $112.00 | $112.23 | $99.35 | 296,866 |
| 2018-08-24 | $113.35 | $113.70 | $112.62 | $112.73 | $99.80 | 172,584 |
| 2018-08-23 | $113.41 | $113.59 | $112.33 | $113.03 | $100.06 | 189,137 |
| 2018-08-22 | $113.76 | $114.11 | $113.23 | $113.49 | $100.47 | 143,878 |
| 2018-08-21 | $113.79 | $114.86 | $113.64 | $113.98 | $100.90 | 250,215 |
| 2018-08-20 | $113.73 | $114.56 | $112.36 | $113.70 | $100.66 | 213,561 |
| 2018-08-17 | $112.75 | $114.11 | $112.33 | $113.88 | $100.82 | 243,833 |
| 2018-08-16 | $111.39 | $113.32 | $111.31 | $112.82 | $99.88 | 237,998 |
| 2018-08-15 | $111.35 | $112.15 | $110.32 | $110.73 | $98.03 | 250,364 |
| 2018-08-14 | $110.90 | $112.46 | $110.72 | $111.94 | $99.10 | 263,258 |
| 2018-08-13 | $111.50 | $112.05 | $110.37 | $110.48 | $97.81 | 229,335 |
| 2018-08-10 | $110.26 | $111.98 | $110.23 | $111.47 | $98.68 | 253,538 |
| 2018-08-09 | $112.21 | $112.90 | $110.97 | $111.38 | $98.60 | 306,922 |
| 2018-08-08 | $112.17 | $112.76 | $111.48 | $112.44 | $99.54 | 177,278 |
| 2018-08-07 | $112.77 | $113.87 | $112.07 | $112.23 | $99.35 | 221,209 |
| 2018-08-06 | $112.34 | $112.92 | $111.29 | $112.64 | $99.72 | 262,789 |
| 2018-08-03 | $114.05 | $114.60 | $111.98 | $112.44 | $99.54 | 299,817 |
| 2018-08-02 | $111.81 | $114.86 | $111.31 | $114.28 | $101.17 | 406,022 |
| 2018-08-01 | $111.06 | $113.74 | $111.06 | $112.59 | $99.67 | 493,575 |
| 2018-07-31 | $111.72 | $113.00 | $109.33 | $110.49 | $97.81 | 570,116 |
| 2018-07-30 | $111.90 | $113.27 | $111.52 | $111.72 | $98.90 | 442,242 |
| 2018-07-27 | $111.03 | $112.01 | $110.53 | $111.78 | $98.96 | 464,163 |
| 2018-07-26 | $114.08 | $115.03 | $110.21 | $110.43 | $97.76 | 855,689 |
| 2018-07-25 | $114.08 | $114.80 | $112.83 | $113.91 | $100.84 | 727,223 |
| 2018-07-24 | $116.01 | $116.01 | $113.28 | $114.04 | $100.96 | 450,807 |
| 2018-07-23 | $115.24 | $116.45 | $114.76 | $115.95 | $102.65 | 350,708 |
| 2018-07-20 | $114.83 | $115.81 | $113.81 | $115.60 | $102.34 | 391,002 |
| 2018-07-19 | $113.64 | $114.77 | $113.41 | $114.65 | $101.50 | 326,297 |
| 2018-07-18 | $112.76 | $114.80 | $112.61 | $114.21 | $101.11 | 363,106 |
| 2018-07-17 | $111.85 | $112.84 | $110.14 | $112.76 | $99.82 | 306,978 |
| 2018-07-16 | $111.41 | $112.47 | $110.69 | $111.79 | $98.97 | 304,415 |
| 2018-07-13 | $111.01 | $112.31 | $110.21 | $111.05 | $98.31 | 437,745 |
| 2018-07-12 | $112.61 | $112.97 | $109.82 | $111.33 | $98.56 | 733,050 |
| 2018-07-11 | $110.88 | $112.47 | $110.55 | $111.75 | $98.93 | 397,176 |
| 2018-07-10 | $112.06 | $112.59 | $110.24 | $111.19 | $98.43 | 369,265 |
| 2018-07-09 | $109.91 | $112.49 | $108.94 | $112.05 | $99.20 | 509,008 |
| 2018-07-06 | $108.06 | $109.43 | $107.26 | $109.03 | $96.52 | 288,081 |
| 2018-07-05 | $109.29 | $109.43 | $107.83 | $108.47 | $96.03 | 201,707 |
| 2018-07-03 | $109.81 | $110.27 | $108.23 | $108.40 | $95.96 | 158,908 |
| 2018-07-02 | $107.70 | $109.77 | $107.70 | $109.52 | $96.96 | 294,710 |
| 2018-06-29 | $109.94 | $110.64 | $108.14 | $108.24 | $95.82 | 346,051 |
| 2018-06-28 | $109.07 | $109.82 | $107.79 | $108.90 | $96.41 | 380,317 |
| 2018-06-27 | $110.79 | $111.24 | $108.56 | $108.77 | $96.29 | 389,766 |
| 2018-06-26 | $112.50 | $112.50 | $110.43 | $110.88 | $98.16 | 304,978 |
| 2018-06-25 | $112.52 | $113.23 | $111.05 | $112.21 | $99.34 | 255,046 |
| 2018-06-22 | $114.87 | $114.87 | $112.71 | $113.01 | $100.05 | 344,822 |
| 2018-06-21 | $113.82 | $114.61 | $112.81 | $113.60 | $100.57 | 237,555 |
| 2018-06-20 | $114.93 | $114.93 | $113.29 | $114.08 | $100.99 | 277,498 |
| 2018-06-19 | $112.19 | $114.38 | $112.04 | $113.99 | $100.91 | 292,653 |
| 2018-06-18 | $112.99 | $114.58 | $111.94 | $113.53 | $100.51 | 225,486 |
| 2018-06-15 | $113.47 | $114.64 | $112.54 | $113.55 | $100.52 | 957,630 |
| 2018-06-14 | $114.28 | $114.78 | $112.08 | $113.58 | $100.55 | 407,173 |
| 2018-06-13 | $114.44 | $115.69 | $112.91 | $114.10 | $101.01 | 408,100 |
| 2018-06-12 | $115.88 | $116.12 | $113.49 | $114.20 | $101.10 | 325,091 |
| 2018-06-11 | $117.55 | $117.88 | $115.00 | $115.42 | $102.18 | 255,012 |
| 2018-06-08 | $117.49 | $117.93 | $116.63 | $117.48 | $104.00 | 593,408 |
| 2018-06-07 | $118.68 | $118.89 | $116.68 | $117.68 | $104.18 | 285,940 |
| 2018-06-06 | $116.27 | $118.87 | $116.27 | $118.25 | $104.68 | 420,101 |
| 2018-06-05 | $117.03 | $117.70 | $115.37 | $115.80 | $102.52 | 300,747 |
| 2018-06-04 | $116.42 | $117.37 | $115.52 | $117.33 | $103.87 | 264,567 |
| 2018-06-01 | $115.82 | $116.87 | $115.37 | $115.83 | $102.54 | 363,202 |
| 2018-05-31 | $115.38 | $115.94 | $113.60 | $114.23 | $101.13 | 302,974 |
| 2018-05-30 | $114.71 | $116.28 | $114.28 | $115.58 | $102.32 | 410,157 |
| 2018-05-29 | $115.46 | $115.96 | $113.01 | $113.94 | $100.29 | 465,501 |
| 2018-05-25 | $116.97 | $117.62 | $116.25 | $116.69 | $102.71 | 305,892 |
| 2018-05-24 | $118.04 | $118.19 | $115.16 | $117.57 | $103.48 | 339,407 |
| 2018-05-23 | $118.51 | $119.13 | $117.44 | $118.19 | $104.03 | 342,535 |
| 2018-05-22 | $120.95 | $121.66 | $119.49 | $119.62 | $105.29 | 398,255 |
| 2018-05-21 | $119.42 | $121.31 | $119.19 | $120.77 | $106.30 | 307,462 |
| 2018-05-18 | $119.19 | $119.98 | $118.82 | $118.92 | $104.67 | 325,410 |
| 2018-05-17 | $118.88 | $119.81 | $118.33 | $119.53 | $105.21 | 284,821 |
| 2018-05-16 | $118.50 | $119.29 | $117.86 | $118.86 | $104.62 | 365,452 |
| 2018-05-15 | $118.13 | $120.49 | $118.12 | $118.71 | $104.49 | 484,154 |
| 2018-05-14 | $119.16 | $119.23 | $118.30 | $118.59 | $104.38 | 599,858 |
| 2018-05-11 | $118.82 | $119.66 | $118.68 | $118.86 | $104.62 | 226,587 |
| 2018-05-10 | $118.22 | $119.34 | $117.22 | $118.95 | $104.70 | 239,168 |
| 2018-05-09 | $117.89 | $118.77 | $117.04 | $118.25 | $104.08 | 322,698 |
| 2018-05-08 | $116.30 | $117.55 | $115.61 | $116.95 | $102.94 | 405,600 |
| 2018-05-07 | $115.48 | $116.93 | $114.89 | $116.00 | $102.10 | 291,824 |
| 2018-05-04 | $113.51 | $116.44 | $112.48 | $115.27 | $101.46 | 681,260 |
| 2018-05-03 | $114.87 | $114.92 | $113.07 | $113.79 | $100.16 | 942,829 |
| 2018-05-02 | $116.14 | $117.05 | $115.07 | $115.16 | $101.36 | 573,524 |
| 2018-05-01 | $114.35 | $116.90 | $112.93 | $115.96 | $102.07 | 607,697 |
| 2018-04-30 | $117.44 | $117.53 | $114.33 | $114.45 | $100.74 | 1,198,750 |
| 2018-04-27 | $114.71 | $116.98 | $113.94 | $116.14 | $102.22 | 818,918 |
| 2018-04-26 | $109.32 | $114.66 | $107.81 | $112.93 | $99.40 | 799,635 |
| 2018-04-25 | $109.15 | $110.99 | $107.96 | $109.58 | $96.45 | 719,972 |
| 2018-04-24 | $109.10 | $110.39 | $107.01 | $109.43 | $96.32 | 561,134 |
| 2018-04-23 | $108.05 | $109.52 | $107.56 | $108.83 | $95.79 | 298,451 |
| 2018-04-20 | $106.73 | $108.00 | $106.73 | $107.79 | $94.87 | 318,752 |
| 2018-04-19 | $104.00 | $106.98 | $104.00 | $106.80 | $94.00 | 352,543 |
| 2018-04-18 | $104.29 | $104.88 | $103.48 | $103.83 | $91.39 | 330,521 |
| 2018-04-17 | $106.01 | $106.01 | $103.40 | $104.02 | $91.56 | 301,067 |
| 2018-04-16 | $105.75 | $106.16 | $104.64 | $105.43 | $92.80 | 290,605 |
| 2018-04-13 | $107.88 | $107.88 | $104.64 | $105.00 | $92.42 | 402,078 |
| 2018-04-12 | $105.81 | $107.92 | $105.27 | $107.00 | $94.18 | 462,752 |
| 2018-04-11 | $105.14 | $105.60 | $104.48 | $105.05 | $92.46 | 450,962 |
| 2018-04-10 | $105.19 | $106.40 | $104.62 | $105.83 | $93.15 | 555,735 |
| 2018-04-09 | $105.27 | $106.99 | $104.42 | $104.48 | $91.96 | 351,518 |
| 2018-04-06 | $106.82 | $107.30 | $103.52 | $104.67 | $92.13 | 482,690 |
| 2018-04-05 | $107.20 | $108.16 | $106.34 | $107.71 | $94.80 | 451,831 |
| 2018-04-04 | $103.63 | $106.61 | $103.18 | $106.34 | $93.60 | 360,041 |
| 2018-04-03 | $103.96 | $105.43 | $102.90 | $105.03 | $92.44 | 572,773 |
| 2018-04-02 | $105.98 | $106.45 | $101.88 | $103.06 | $90.71 | 530,714 |
| 2018-03-29 | $104.81 | $106.52 | $103.98 | $106.07 | $93.36 | 382,986 |
| 2018-03-28 | $103.42 | $105.46 | $102.44 | $104.69 | $92.15 | 413,972 |
| 2018-03-27 | $105.96 | $106.71 | $102.61 | $103.26 | $90.89 | 431,266 |
| 2018-03-26 | $102.94 | $105.89 | $102.69 | $105.75 | $93.08 | 570,686 |
| 2018-03-23 | $105.64 | $105.64 | $101.08 | $101.31 | $89.17 | 591,960 |
| 2018-03-22 | $107.55 | $108.11 | $105.59 | $105.63 | $92.97 | 497,713 |
| 2018-03-21 | $108.76 | $109.57 | $108.02 | $108.47 | $95.47 | 329,186 |
| 2018-03-20 | $109.17 | $109.17 | $107.69 | $108.48 | $95.48 | 191,021 |
| 2018-03-19 | $109.56 | $109.56 | $107.26 | $108.66 | $95.64 | 316,270 |
| 2018-03-16 | $109.40 | $110.97 | $109.28 | $109.60 | $96.47 | 952,062 |
| 2018-03-15 | $109.18 | $109.77 | $108.30 | $109.19 | $96.11 | 401,774 |
| 2018-03-14 | $110.08 | $110.08 | $108.74 | $108.99 | $95.93 | 399,478 |
| 2018-03-13 | $110.87 | $110.98 | $109.17 | $109.83 | $96.67 | 275,059 |
| 2018-03-12 | $110.05 | $111.10 | $109.71 | $110.67 | $97.41 | 388,733 |
| 2018-03-09 | $109.50 | $110.07 | $108.20 | $110.01 | $96.83 | 521,736 |
| 2018-03-08 | $109.69 | $109.69 | $107.44 | $108.42 | $95.43 | 257,216 |
| 2018-03-07 | $107.87 | $109.63 | $107.87 | $109.18 | $96.10 | 521,883 |
| 2018-03-06 | $108.28 | $109.32 | $106.79 | $109.03 | $95.97 | 272,892 |
| 2018-03-05 | $105.70 | $108.49 | $104.49 | $107.97 | $95.03 | 274,156 |
| 2018-03-02 | $103.75 | $106.27 | $102.93 | $106.12 | $93.40 | 267,203 |
| 2018-03-01 | $103.95 | $106.00 | $103.22 | $104.75 | $92.20 | 323,782 |
| 2018-02-28 | $105.89 | $107.30 | $103.95 | $103.99 | $91.53 | 257,531 |
| 2018-02-27 | $106.90 | $108.56 | $105.47 | $105.47 | $92.83 | 249,773 |
| 2018-02-26 | $106.82 | $107.51 | $105.35 | $107.40 | $94.02 | 210,111 |
| 2018-02-23 | $105.25 | $106.64 | $104.89 | $106.54 | $93.27 | 221,885 |
| 2018-02-22 | $106.96 | $107.78 | $104.13 | $104.66 | $91.62 | 763,745 |
| 2018-02-21 | $106.14 | $108.40 | $105.81 | $106.76 | $93.46 | 382,687 |
| 2018-02-20 | $108.57 | $109.08 | $105.34 | $105.96 | $92.76 | 508,077 |
| 2018-02-16 | $107.36 | $109.36 | $107.36 | $109.10 | $95.51 | 316,943 |
| 2018-02-15 | $108.16 | $108.77 | $107.19 | $107.93 | $94.49 | 250,341 |
| 2018-02-14 | $104.56 | $108.06 | $104.54 | $107.91 | $94.47 | 227,628 |
| 2018-02-13 | $103.28 | $105.10 | $102.94 | $104.89 | $91.83 | 551,243 |
| 2018-02-12 | $102.46 | $104.60 | $102.27 | $103.92 | $90.98 | 348,382 |
| 2018-02-09 | $101.82 | $102.55 | $99.91 | $102.09 | $89.37 | 608,402 |
| 2018-02-08 | $104.03 | $104.03 | $100.76 | $100.76 | $88.21 | 489,711 |
| 2018-02-07 | $103.23 | $104.52 | $102.39 | $103.54 | $90.64 | 361,733 |
| 2018-02-06 | $99.67 | $103.91 | $98.79 | $103.44 | $90.56 | 602,953 |
| 2018-02-05 | $103.73 | $105.93 | $101.89 | $102.17 | $89.44 | 483,587 |
| 2018-02-02 | $106.57 | $108.10 | $104.82 | $105.43 | $92.30 | 368,525 |
| 2018-02-01 | $106.09 | $106.97 | $104.85 | $106.90 | $93.58 | 431,941 |
| 2018-01-31 | $107.39 | $107.39 | $105.95 | $106.41 | $93.16 | 787,425 |
| 2018-01-30 | $106.49 | $107.74 | $106.12 | $106.61 | $93.33 | 660,826 |
| 2018-01-29 | $106.11 | $108.11 | $105.64 | $107.31 | $93.94 | 728,026 |
| 2018-01-26 | $107.41 | $108.77 | $105.70 | $106.25 | $93.02 | 609,065 |
| 2018-01-25 | $103.49 | $106.94 | $103.00 | $106.69 | $93.40 | 801,971 |
| 2018-01-24 | $102.59 | $102.96 | $101.52 | $102.27 | $89.53 | 463,561 |
| 2018-01-23 | $101.49 | $102.62 | $101.36 | $102.08 | $89.37 | 657,679 |
| 2018-01-22 | $101.34 | $102.07 | $100.51 | $102.01 | $89.30 | 291,844 |
| 2018-01-19 | $100.27 | $101.52 | $100.26 | $101.51 | $88.87 | 297,363 |
| 2018-01-18 | $101.33 | $101.33 | $99.88 | $100.15 | $87.68 | 514,194 |
| 2018-01-17 | $100.91 | $101.63 | $99.82 | $101.26 | $88.65 | 476,073 |
| 2018-01-16 | $101.22 | $101.95 | $99.99 | $100.60 | $88.07 | 302,687 |
| 2018-01-12 | $101.39 | $101.39 | $100.26 | $100.90 | $88.33 | 351,330 |
| 2018-01-11 | $99.60 | $101.37 | $99.15 | $101.13 | $88.53 | 434,932 |
| 2018-01-10 | $97.37 | $101.34 | $97.37 | $99.25 | $86.89 | 524,350 |
| 2018-01-09 | $95.90 | $98.47 | $95.88 | $97.21 | $85.10 | 457,336 |
| 2018-01-08 | $95.80 | $95.83 | $95.01 | $95.61 | $83.70 | 239,354 |
| 2018-01-05 | $95.40 | $95.82 | $94.78 | $95.72 | $83.80 | 312,607 |
| 2018-01-04 | $95.89 | $96.62 | $94.53 | $94.76 | $82.96 | 429,878 |
| 2018-01-03 | $95.21 | $95.61 | $94.52 | $95.13 | $83.28 | 296,066 |
| 2018-01-02 | $95.31 | $95.59 | $94.40 | $95.22 | $83.36 | 309,769 |
| 2017-12-29 | $95.93 | $95.93 | $94.36 | $94.65 | $82.86 | 303,285 |
| 2017-12-28 | $95.50 | $96.02 | $95.07 | $95.52 | $83.62 | 210,546 |
| 2017-12-27 | $95.55 | $95.83 | $94.88 | $95.27 | $83.40 | 193,805 |
| 2017-12-26 | $96.40 | $96.74 | $95.12 | $95.68 | $83.76 | 187,362 |
| 2017-12-22 | $97.03 | $97.03 | $96.08 | $96.45 | $84.44 | 232,139 |
| 2017-12-21 | $96.81 | $97.87 | $96.24 | $96.99 | $84.91 | 335,644 |
| 2017-12-20 | $96.78 | $97.00 | $94.52 | $95.96 | $84.01 | 365,045 |
| 2017-12-19 | $96.11 | $96.50 | $95.49 | $96.01 | $84.05 | 393,845 |
| 2017-12-18 | $95.42 | $96.31 | $95.18 | $95.76 | $83.83 | 360,754 |
| 2017-12-15 | $93.61 | $96.20 | $93.61 | $94.65 | $82.86 | 1,018,287 |
| 2017-12-14 | $94.29 | $95.02 | $93.16 | $93.31 | $81.69 | 438,827 |
| 2017-12-13 | $94.94 | $96.16 | $93.85 | $94.04 | $82.33 | 364,450 |
| 2017-12-12 | $95.17 | $95.48 | $94.50 | $95.00 | $83.17 | 272,914 |
| 2017-12-11 | $94.56 | $95.02 | $93.96 | $94.68 | $82.89 | 381,433 |
| 2017-12-08 | $95.64 | $95.64 | $93.92 | $94.53 | $82.76 | 312,865 |
| 2017-12-07 | $93.38 | $94.91 | $92.90 | $94.80 | $82.99 | 291,845 |
| 2017-12-06 | $93.95 | $94.63 | $93.11 | $93.56 | $81.91 | 292,844 |
| 2017-12-05 | $96.81 | $96.97 | $94.25 | $94.35 | $82.60 | 439,565 |
| 2017-12-04 | $99.91 | $99.95 | $95.65 | $96.57 | $84.54 | 773,126 |
| 2017-12-01 | $98.77 | $98.77 | $94.11 | $97.84 | $85.65 | 449,589 |
| 2017-11-30 | $101.51 | $101.98 | $98.36 | $98.41 | $86.15 | 653,066 |
| 2017-11-29 | $98.93 | $101.52 | $98.89 | $100.83 | $88.27 | 519,941 |
| 2017-11-28 | $95.65 | $98.71 | $95.29 | $98.50 | $85.75 | 227,170 |
| 2017-11-27 | $95.07 | $96.25 | $95.07 | $95.25 | $82.92 | 206,447 |
| 2017-11-24 | $96.03 | $96.03 | $94.84 | $94.99 | $82.69 | 79,465 |
| 2017-11-22 | $96.65 | $96.83 | $95.26 | $95.48 | $83.12 | 242,166 |
| 2017-11-21 | $96.38 | $96.83 | $95.37 | $96.48 | $83.99 | 320,349 |
| 2017-11-20 | $95.57 | $96.04 | $95.17 | $95.81 | $83.40 | 230,554 |
| 2017-11-17 | $94.21 | $95.72 | $94.06 | $95.38 | $83.03 | 207,332 |
| 2017-11-16 | $95.46 | $95.77 | $94.52 | $94.80 | $82.53 | 190,617 |
| 2017-11-15 | $93.66 | $95.68 | $93.35 | $94.75 | $82.48 | 277,812 |
| 2017-11-14 | $94.62 | $95.93 | $94.56 | $94.96 | $82.66 | 208,100 |
| 2017-11-13 | $92.81 | $95.44 | $92.20 | $95.20 | $82.87 | 307,625 |
| 2017-11-10 | $93.22 | $94.14 | $92.96 | $93.35 | $81.26 | 218,070 |
| 2017-11-09 | $93.34 | $94.26 | $92.03 | $93.08 | $81.03 | 441,767 |
| 2017-11-08 | $94.82 | $94.82 | $93.14 | $93.96 | $81.79 | 742,792 |
| 2017-11-07 | $97.87 | $97.87 | $94.65 | $95.16 | $82.84 | 419,757 |
| 2017-11-06 | $97.51 | $98.24 | $97.28 | $97.80 | $85.14 | 356,324 |
| 2017-11-03 | $98.42 | $98.47 | $97.14 | $97.86 | $85.19 | 551,950 |
| 2017-11-02 | $98.62 | $99.24 | $97.86 | $98.99 | $86.17 | 548,410 |
| 2017-11-01 | $99.63 | $100.37 | $98.19 | $98.74 | $85.96 | 378,593 |
| 2017-10-31 | $99.27 | $100.18 | $98.41 | $98.50 | $85.75 | 705,542 |
| 2017-10-30 | $101.48 | $101.48 | $98.47 | $98.99 | $86.17 | 499,282 |
| 2017-10-27 | $101.62 | $102.75 | $99.72 | $101.40 | $88.27 | 748,847 |
| 2017-10-26 | $98.94 | $103.37 | $98.00 | $100.47 | $87.46 | 733,454 |
| 2017-10-25 | $99.00 | $100.20 | $98.44 | $99.64 | $86.74 | 651,009 |
| 2017-10-24 | $99.05 | $99.60 | $98.01 | $98.90 | $86.09 | 353,414 |
| 2017-10-23 | $99.04 | $99.33 | $97.61 | $97.90 | $85.22 | 263,774 |
| 2017-10-20 | $99.01 | $99.53 | $98.75 | $99.17 | $86.33 | 307,005 |
| 2017-10-19 | $96.06 | $98.24 | $95.63 | $98.00 | $85.31 | 237,863 |
| 2017-10-18 | $96.56 | $97.62 | $96.56 | $97.23 | $84.64 | 296,009 |
| 2017-10-17 | $97.68 | $97.68 | $95.65 | $95.84 | $83.43 | 317,644 |
| 2017-10-16 | $96.54 | $97.23 | $96.13 | $97.12 | $84.55 | 240,592 |
| 2017-10-13 | $95.74 | $97.13 | $94.97 | $96.12 | $83.67 | 342,257 |
| 2017-10-12 | $96.33 | $96.79 | $95.49 | $96.06 | $83.62 | 325,293 |
| 2017-10-11 | $96.26 | $96.68 | $95.37 | $96.09 | $83.65 | 431,343 |
| 2017-10-10 | $95.64 | $96.85 | $95.16 | $96.75 | $84.22 | 401,740 |
| 2017-10-09 | $95.15 | $95.40 | $94.48 | $94.91 | $82.62 | 121,187 |
| 2017-10-06 | $95.14 | $95.73 | $94.51 | $94.89 | $82.60 | 228,245 |
| 2017-10-05 | $94.22 | $95.14 | $93.84 | $94.89 | $82.60 | 240,077 |
| 2017-10-04 | $94.45 | $95.08 | $93.97 | $94.11 | $81.92 | 202,612 |
| 2017-10-03 | $96.34 | $96.34 | $94.73 | $95.26 | $82.93 | 367,608 |
| 2017-10-02 | $94.74 | $96.27 | $94.40 | $96.24 | $83.78 | 315,213 |
| 2017-09-29 | $94.79 | $96.62 | $94.64 | $94.92 | $82.63 | 540,900 |
| 2017-09-28 | $94.50 | $94.83 | $93.05 | $94.78 | $82.51 | 357,753 |
| 2017-09-27 | $93.83 | $94.92 | $92.91 | $94.22 | $82.02 | 532,872 |
| 2017-09-26 | $91.88 | $92.50 | $91.73 | $92.23 | $80.29 | 235,693 |
| 2017-09-25 | $90.68 | $92.20 | $90.45 | $91.66 | $79.79 | 382,714 |
| 2017-09-22 | $91.41 | $91.82 | $90.89 | $90.99 | $79.21 | 362,594 |
| 2017-09-21 | $90.81 | $92.00 | $90.80 | $91.69 | $79.82 | 346,087 |
| 2017-09-20 | $89.78 | $91.26 | $88.70 | $90.83 | $79.07 | 430,825 |
| 2017-09-19 | $90.29 | $90.85 | $89.48 | $89.69 | $78.08 | 535,473 |
| 2017-09-18 | $89.43 | $90.80 | $89.43 | $90.23 | $78.55 | 390,670 |
| 2017-09-15 | $87.79 | $89.40 | $87.55 | $89.10 | $77.56 | 1,090,215 |
| 2017-09-14 | $89.50 | $89.69 | $87.92 | $88.07 | $76.67 | 996,851 |
| 2017-09-13 | $88.54 | $89.54 | $88.06 | $89.15 | $77.61 | 517,192 |
| 2017-09-12 | $86.72 | $89.32 | $85.74 | $88.93 | $77.42 | 579,610 |
| 2017-09-11 | $85.11 | $86.85 | $83.67 | $86.14 | $74.99 | 575,744 |
| 2017-09-08 | $81.56 | $84.16 | $81.56 | $83.68 | $72.85 | 586,796 |
| 2017-09-07 | $83.56 | $83.84 | $81.09 | $81.59 | $71.03 | 650,980 |
| 2017-09-06 | $83.45 | $84.43 | $83.30 | $84.11 | $73.22 | 411,926 |
| 2017-09-05 | $84.51 | $84.85 | $82.86 | $83.01 | $72.26 | 328,272 |
| 2017-09-01 | $84.52 | $85.69 | $84.44 | $85.11 | $74.09 | 318,981 |
| 2017-08-31 | $84.03 | $84.52 | $83.38 | $84.20 | $73.30 | 496,776 |
| 2017-08-30 | $83.72 | $83.99 | $83.21 | $83.64 | $72.81 | 416,662 |
| 2017-08-29 | $83.54 | $84.13 | $83.00 | $83.59 | $72.77 | 402,929 |
| 2017-08-28 | $86.29 | $86.60 | $84.83 | $85.23 | $73.69 | 261,808 |
| 2017-08-25 | $85.78 | $86.36 | $85.39 | $86.06 | $74.41 | 310,758 |
| 2017-08-24 | $85.77 | $86.26 | $85.04 | $85.54 | $73.96 | 372,233 |
| 2017-08-23 | $84.81 | $86.08 | $84.65 | $85.20 | $73.67 | 413,986 |
| 2017-08-22 | $85.36 | $86.29 | $85.31 | $85.55 | $73.97 | 313,143 |
| 2017-08-21 | $85.01 | $85.41 | $84.37 | $85.00 | $73.49 | 275,736 |
| 2017-08-18 | $84.71 | $85.86 | $84.27 | $85.22 | $73.68 | 394,570 |
| 2017-08-17 | $86.90 | $87.39 | $84.89 | $85.02 | $73.51 | 375,685 |
| 2017-08-16 | $87.79 | $88.17 | $87.08 | $87.46 | $75.62 | 309,191 |
| 2017-08-15 | $89.07 | $89.31 | $87.34 | $87.40 | $75.57 | 620,483 |
| 2017-08-14 | $87.68 | $88.95 | $87.60 | $88.63 | $76.63 | 480,166 |
| 2017-08-11 | $86.72 | $87.59 | $85.81 | $86.61 | $74.89 | 527,646 |
| 2017-08-10 | $88.97 | $89.25 | $87.12 | $87.21 | $75.40 | 522,672 |
| 2017-08-09 | $90.46 | $91.23 | $89.53 | $90.18 | $77.97 | 263,311 |
| 2017-08-08 | $91.37 | $93.45 | $91.23 | $91.42 | $79.04 | 195,593 |
| 2017-08-07 | $92.31 | $92.31 | $91.01 | $91.76 | $79.34 | 265,824 |
| 2017-08-04 | $93.40 | $93.44 | $91.95 | $92.25 | $79.76 | 308,418 |
| 2017-08-03 | $92.73 | $93.12 | $91.35 | $92.35 | $79.85 | 346,559 |
| 2017-08-02 | $90.94 | $93.02 | $90.94 | $92.79 | $80.23 | 623,474 |
| 2017-08-01 | $91.28 | $91.28 | $90.10 | $90.80 | $78.51 | 700,177 |
| 2017-07-31 | $90.15 | $91.83 | $89.15 | $90.78 | $78.49 | 992,035 |
| 2017-07-28 | $91.23 | $91.90 | $90.20 | $91.55 | $79.16 | 567,783 |
| 2017-07-27 | $96.86 | $96.99 | $90.55 | $91.76 | $79.34 | 1,018,162 |
| 2017-07-26 | $98.10 | $98.40 | $95.96 | $96.51 | $83.45 | 569,321 |
| 2017-07-25 | $98.14 | $98.70 | $97.33 | $98.00 | $84.73 | 441,126 |
| 2017-07-24 | $95.04 | $96.34 | $94.79 | $96.22 | $83.19 | 249,693 |
| 2017-07-21 | $94.87 | $95.56 | $94.26 | $95.01 | $82.15 | 286,061 |
| 2017-07-20 | $95.25 | $95.94 | $94.63 | $95.24 | $82.35 | 239,602 |
| 2017-07-19 | $95.45 | $95.67 | $94.10 | $95.45 | $82.53 | 230,606 |
| 2017-07-18 | $95.04 | $95.54 | $93.96 | $95.07 | $82.20 | 207,187 |
| 2017-07-17 | $95.68 | $96.32 | $94.90 | $95.64 | $82.69 | 178,556 |
| 2017-07-14 | $95.07 | $96.64 | $93.97 | $95.83 | $82.86 | 419,624 |
| 2017-07-13 | $95.83 | $96.49 | $95.33 | $96.32 | $83.28 | 311,077 |
| 2017-07-12 | $95.44 | $96.11 | $94.94 | $95.63 | $82.68 | 243,358 |
| 2017-07-11 | $94.92 | $95.81 | $94.07 | $95.57 | $82.63 | 290,604 |
| 2017-07-10 | $94.98 | $95.54 | $94.39 | $94.74 | $81.91 | 243,369 |
| 2017-07-07 | $95.66 | $95.66 | $94.07 | $95.45 | $82.53 | 340,795 |
| 2017-07-06 | $95.85 | $96.74 | $94.92 | $95.19 | $82.30 | 338,367 |
| 2017-07-05 | $96.57 | $96.57 | $94.63 | $95.77 | $82.81 | 227,547 |
| 2017-07-03 | $94.73 | $96.79 | $94.25 | $95.84 | $82.87 | 333,418 |
| 2017-06-30 | $94.76 | $94.76 | $93.40 | $93.91 | $81.20 | 379,374 |
| 2017-06-29 | $96.38 | $96.77 | $93.24 | $94.12 | $81.38 | 509,414 |
| 2017-06-28 | $92.88 | $94.19 | $92.44 | $93.40 | $80.76 | 433,116 |
| 2017-06-27 | $92.60 | $94.58 | $91.61 | $92.08 | $79.61 | 525,720 |
| 2017-06-26 | $91.21 | $92.65 | $90.46 | $91.80 | $79.37 | 366,156 |
| 2017-06-23 | $91.82 | $91.96 | $90.34 | $90.88 | $78.58 | 522,799 |
| 2017-06-22 | $93.24 | $93.25 | $90.69 | $91.34 | $78.98 | 555,040 |
| 2017-06-21 | $95.97 | $96.07 | $93.14 | $93.30 | $80.67 | 432,538 |
| 2017-06-20 | $97.00 | $97.39 | $95.36 | $95.81 | $82.84 | 429,890 |
| 2017-06-19 | $97.55 | $98.34 | $96.79 | $97.81 | $84.57 | 248,331 |
| 2017-06-16 | $97.09 | $97.80 | $96.00 | $96.79 | $83.69 | 1,076,863 |
| 2017-06-15 | $97.01 | $98.57 | $95.21 | $97.29 | $84.12 | 247,457 |
| 2017-06-14 | $97.21 | $98.31 | $96.10 | $97.78 | $84.54 | 444,994 |
| 2017-06-13 | $98.22 | $99.10 | $97.78 | $98.59 | $85.24 | 326,274 |
| 2017-06-12 | $97.87 | $99.20 | $97.02 | $97.85 | $84.60 | 502,728 |
| 2017-06-09 | $95.51 | $98.54 | $95.48 | $97.60 | $84.39 | 485,743 |
| 2017-06-08 | $91.73 | $95.89 | $91.54 | $94.78 | $81.95 | 492,321 |
| 2017-06-07 | $92.20 | $92.90 | $91.60 | $91.88 | $79.44 | 455,947 |
| 2017-06-06 | $90.98 | $92.39 | $90.92 | $91.82 | $79.39 | 624,711 |
| 2017-06-05 | $92.44 | $93.80 | $91.83 | $92.19 | $79.71 | 354,726 |
| 2017-06-02 | $92.31 | $93.45 | $91.17 | $92.17 | $79.69 | 349,997 |
| 2017-06-01 | $92.25 | $93.31 | $91.09 | $93.28 | $80.65 | 384,852 |
| 2017-05-31 | $91.47 | $92.05 | $89.55 | $91.66 | $79.25 | 510,410 |
| 2017-05-30 | $92.00 | $92.59 | $90.77 | $91.78 | $79.36 | 205,691 |
| 2017-05-26 | $93.21 | $93.62 | $92.18 | $92.38 | $79.87 | 271,001 |
| 2017-05-25 | $94.38 | $95.33 | $93.73 | $93.92 | $80.71 | 422,301 |
| 2017-05-24 | $93.62 | $94.59 | $92.89 | $94.18 | $80.93 | 449,497 |
| 2017-05-23 | $91.44 | $94.62 | $90.93 | $93.64 | $80.47 | 504,189 |
| 2017-05-22 | $91.50 | $91.72 | $90.16 | $91.37 | $78.52 | 259,360 |
| 2017-05-19 | $90.53 | $91.85 | $90.16 | $91.11 | $78.29 | 505,609 |
| 2017-05-18 | $88.20 | $90.10 | $87.84 | $89.60 | $77.00 | 339,056 |
| 2017-05-17 | $89.25 | $89.88 | $86.74 | $88.42 | $75.98 | 477,152 |
| 2017-05-16 | $90.66 | $91.97 | $90.08 | $91.85 | $78.93 | 355,523 |
| 2017-05-15 | $90.06 | $90.53 | $89.58 | $90.49 | $77.76 | 438,604 |
| 2017-05-12 | $89.64 | $89.93 | $88.36 | $89.48 | $76.89 | 364,584 |
| 2017-05-11 | $91.77 | $92.12 | $89.68 | $90.42 | $77.70 | 344,190 |
| 2017-05-10 | $91.11 | $92.21 | $90.69 | $91.99 | $79.05 | 276,389 |
| 2017-05-09 | $92.87 | $93.43 | $90.57 | $91.35 | $78.50 | 330,163 |
| 2017-05-08 | $92.40 | $92.96 | $91.83 | $92.72 | $79.68 | 240,900 |
| 2017-05-05 | $93.01 | $93.01 | $91.02 | $92.35 | $79.36 | 423,248 |
| 2017-05-04 | $95.45 | $95.80 | $92.45 | $92.62 | $79.59 | 721,862 |
| 2017-05-03 | $92.95 | $94.67 | $92.81 | $94.27 | $81.01 | 393,337 |
| 2017-05-02 | $94.73 | $94.95 | $92.64 | $93.39 | $80.25 | 360,173 |
| 2017-05-01 | $95.30 | $95.59 | $93.51 | $94.71 | $81.39 | 473,896 |
| 2017-04-28 | $95.85 | $96.41 | $94.20 | $94.39 | $81.11 | 425,588 |
| 2017-04-27 | $97.56 | $97.56 | $94.21 | $95.37 | $81.95 | 545,300 |
| 2017-04-26 | $92.14 | $97.38 | $91.88 | $96.95 | $83.31 | 865,041 |
| 2017-04-25 | $92.83 | $93.00 | $91.84 | $92.60 | $79.57 | 339,735 |
| 2017-04-24 | $92.77 | $93.24 | $91.60 | $91.71 | $78.81 | 372,633 |
| 2017-04-21 | $90.46 | $90.87 | $89.46 | $89.98 | $77.32 | 389,656 |
| 2017-04-20 | $89.11 | $91.03 | $88.53 | $90.66 | $77.91 | 488,100 |
| 2017-04-19 | $88.41 | $89.77 | $88.07 | $88.49 | $76.04 | 301,118 |
| 2017-04-18 | $87.21 | $88.44 | $86.30 | $87.78 | $75.43 | 411,299 |
| 2017-04-17 | $86.24 | $88.15 | $85.53 | $88.09 | $75.70 | 260,569 |
| 2017-04-13 | $87.33 | $88.08 | $85.71 | $85.90 | $73.82 | 346,728 |
| 2017-04-12 | $89.39 | $89.74 | $87.75 | $88.03 | $75.65 | 266,155 |
| 2017-04-11 | $88.24 | $89.40 | $87.38 | $89.37 | $76.80 | 370,311 |
| 2017-04-10 | $88.92 | $89.92 | $88.00 | $88.73 | $76.25 | 231,716 |
| 2017-04-07 | $88.30 | $89.43 | $88.18 | $88.89 | $76.39 | 339,403 |
| 2017-04-06 | $87.85 | $89.70 | $86.97 | $89.23 | $76.68 | 450,293 |
| 2017-04-05 | $90.13 | $90.88 | $87.73 | $87.94 | $75.57 | 631,524 |
| 2017-04-04 | $87.86 | $89.24 | $87.81 | $88.89 | $76.39 | 411,376 |
| 2017-04-03 | $89.28 | $89.67 | $87.34 | $88.36 | $75.93 | 565,509 |
| 2017-03-31 | $89.24 | $89.48 | $88.60 | $88.97 | $76.45 | 440,802 |
| 2017-03-30 | $86.08 | $89.61 | $86.00 | $89.41 | $76.83 | 466,453 |
| 2017-03-29 | $86.06 | $86.66 | $85.24 | $85.82 | $73.75 | 350,133 |
| 2017-03-28 | $83.72 | $86.91 | $83.52 | $86.27 | $74.13 | 592,739 |
| 2017-03-27 | $82.95 | $84.57 | $82.08 | $84.21 | $72.36 | 853,509 |
| 2017-03-24 | $85.98 | $86.09 | $84.43 | $85.52 | $73.49 | 713,549 |
| 2017-03-23 | $85.23 | $87.26 | $84.96 | $85.49 | $73.46 | 408,091 |
| 2017-03-22 | $84.16 | $85.88 | $83.18 | $85.23 | $73.24 | 580,236 |
| 2017-03-21 | $90.19 | $90.29 | $84.31 | $85.15 | $73.17 | 811,115 |
| 2017-03-20 | $91.23 | $91.23 | $89.70 | $89.75 | $77.12 | 435,659 |
| 2017-03-17 | $91.83 | $92.11 | $90.45 | $91.64 | $78.75 | 1,723,621 |
| 2017-03-16 | $91.06 | $92.17 | $90.76 | $91.71 | $78.81 | 318,078 |
| 2017-03-15 | $91.14 | $92.52 | $90.14 | $90.54 | $77.80 | 461,764 |
| 2017-03-14 | $90.51 | $91.17 | $89.10 | $91.06 | $78.25 | 390,380 |
| 2017-03-13 | $91.04 | $92.46 | $90.60 | $91.46 | $78.59 | 328,871 |
| 2017-03-10 | $92.03 | $92.17 | $90.04 | $91.16 | $78.34 | 523,952 |
| 2017-03-09 | $91.98 | $93.15 | $90.93 | $91.20 | $78.37 | 502,590 |
| 2017-03-08 | $93.60 | $94.38 | $91.63 | $91.78 | $78.87 | 459,419 |
| 2017-03-07 | $93.99 | $94.53 | $92.67 | $92.88 | $79.81 | 750,179 |
| 2017-03-06 | $93.11 | $94.28 | $92.22 | $93.95 | $80.73 | 487,670 |
| 2017-03-03 | $93.78 | $94.39 | $93.48 | $93.91 | $80.70 | 391,438 |
| 2017-03-02 | $96.26 | $96.31 | $93.24 | $93.44 | $80.30 | 493,494 |
| 2017-03-01 | $95.10 | $96.62 | $94.83 | $96.10 | $82.58 | 516,780 |
| 2017-02-28 | $93.10 | $93.52 | $92.35 | $92.47 | $79.46 | 539,139 |
| 2017-02-27 | $92.73 | $94.10 | $92.63 | $93.79 | $80.60 | 306,337 |
| 2017-02-24 | $91.40 | $92.88 | $91.06 | $92.83 | $79.77 | 378,205 |
| 2017-02-23 | $93.24 | $93.53 | $92.02 | $93.36 | $79.76 | 419,731 |
| 2017-02-22 | $93.09 | $93.85 | $92.52 | $93.25 | $79.67 | 332,234 |
| 2017-02-21 | $94.51 | $95.18 | $93.21 | $93.76 | $80.10 | 420,558 |
| 2017-02-17 | $92.48 | $94.15 | $91.35 | $94.12 | $80.41 | 539,154 |
| 2017-02-16 | $93.09 | $93.63 | $92.41 | $93.62 | $79.98 | 380,329 |
| 2017-02-15 | $93.46 | $93.66 | $92.04 | $93.31 | $79.72 | 354,484 |
| 2017-02-14 | $91.40 | $93.05 | $90.79 | $92.63 | $79.14 | 268,327 |
| 2017-02-13 | $91.26 | $92.22 | $90.85 | $91.30 | $78.00 | 342,182 |
| 2017-02-10 | $90.43 | $90.88 | $89.45 | $90.22 | $77.08 | 255,025 |
| 2017-02-09 | $89.30 | $90.14 | $88.51 | $89.59 | $76.54 | 277,915 |
| 2017-02-08 | $88.86 | $89.11 | $87.97 | $88.68 | $75.76 | 438,438 |
| 2017-02-07 | $89.08 | $89.84 | $87.50 | $89.67 | $76.61 | 626,639 |
| 2017-02-06 | $88.86 | $90.36 | $88.59 | $88.87 | $75.93 | 317,783 |
| 2017-02-03 | $89.09 | $89.84 | $88.22 | $89.76 | $76.69 | 425,732 |
| 2017-02-02 | $88.49 | $88.75 | $87.01 | $87.56 | $74.81 | 561,552 |
| 2017-02-01 | $90.31 | $91.95 | $88.89 | $89.27 | $76.27 | 526,884 |
| 2017-01-31 | $89.46 | $90.42 | $88.49 | $89.40 | $76.38 | 1,609,495 |
| 2017-01-30 | $91.44 | $91.44 | $89.35 | $90.01 | $76.90 | 764,925 |
| 2017-01-27 | $93.37 | $93.37 | $91.34 | $92.04 | $78.63 | 620,431 |
| 2017-01-26 | $94.32 | $94.32 | $92.05 | $93.96 | $80.28 | 858,833 |
| 2017-01-25 | $89.61 | $93.10 | $89.61 | $92.63 | $79.14 | 1,089,457 |
| 2017-01-24 | $88.50 | $90.69 | $88.16 | $90.52 | $77.34 | 714,086 |
| 2017-01-23 | $87.52 | $88.10 | $86.64 | $88.04 | $75.22 | 411,068 |
| 2017-01-20 | $87.38 | $88.80 | $87.22 | $88.18 | $75.34 | 404,417 |
| 2017-01-19 | $87.00 | $87.49 | $86.07 | $87.37 | $74.64 | 508,013 |
| 2017-01-18 | $86.26 | $86.71 | $85.53 | $86.63 | $74.01 | 650,682 |
| 2017-01-17 | $87.79 | $88.18 | $85.54 | $85.68 | $73.20 | 537,968 |
| 2017-01-13 | $87.84 | $90.08 | $87.69 | $89.02 | $76.05 | 542,075 |
| 2017-01-12 | $87.35 | $87.35 | $85.84 | $86.94 | $74.28 | 513,675 |
| 2017-01-11 | $87.30 | $88.12 | $85.77 | $88.00 | $75.18 | 628,984 |
| 2017-01-10 | $86.68 | $88.04 | $86.18 | $87.40 | $74.67 | 586,805 |
| 2017-01-09 | $86.85 | $87.48 | $86.11 | $86.46 | $73.87 | 614,644 |
| 2017-01-06 | $88.54 | $89.51 | $87.49 | $87.77 | $74.99 | 907,959 |
| 2017-01-05 | $88.74 | $90.17 | $86.86 | $87.68 | $74.91 | 698,379 |
| 2017-01-04 | $87.64 | $88.77 | $87.18 | $88.24 | $75.39 | 532,798 |
| 2017-01-03 | $89.78 | $90.09 | $86.38 | $87.30 | $74.59 | 583,932 |
| 2016-12-30 | $87.83 | $88.59 | $87.38 | $88.23 | $75.38 | 436,107 |
| 2016-12-29 | $87.59 | $88.39 | $86.35 | $87.31 | $74.59 | 350,307 |
| 2016-12-28 | $88.78 | $88.89 | $87.35 | $87.67 | $74.90 | 241,448 |
| 2016-12-27 | $88.75 | $88.91 | $87.69 | $88.75 | $75.82 | 243,805 |
| 2016-12-23 | $88.65 | $88.67 | $87.72 | $88.46 | $75.58 | 301,058 |
| 2016-12-22 | $88.12 | $88.98 | $87.44 | $88.77 | $75.84 | 445,372 |
| 2016-12-21 | $87.53 | $87.96 | $86.83 | $87.79 | $75.00 | 397,923 |
| 2016-12-20 | $87.69 | $88.01 | $86.67 | $87.69 | $74.92 | 441,949 |
| 2016-12-19 | $84.75 | $86.76 | $84.62 | $86.70 | $74.07 | 521,824 |
| 2016-12-16 | $85.96 | $87.12 | $84.37 | $84.57 | $72.25 | 1,288,594 |
| 2016-12-15 | $85.42 | $86.64 | $84.52 | $85.78 | $73.29 | 447,189 |
| 2016-12-14 | $85.33 | $86.91 | $85.11 | $85.49 | $73.04 | 518,848 |
| 2016-12-13 | $85.22 | $86.69 | $84.40 | $86.55 | $73.94 | 499,958 |
| 2016-12-12 | $87.32 | $88.13 | $84.97 | $85.28 | $72.86 | 603,352 |
| 2016-12-09 | $87.90 | $88.43 | $87.06 | $87.88 | $75.08 | 520,309 |
| 2016-12-08 | $86.95 | $88.98 | $86.59 | $88.38 | $75.51 | 463,905 |
| 2016-12-07 | $86.70 | $86.70 | $85.02 | $86.46 | $73.87 | 559,466 |
| 2016-12-06 | $85.70 | $86.65 | $84.75 | $86.64 | $74.02 | 523,201 |
| 2016-12-05 | $84.23 | $85.03 | $83.82 | $84.82 | $72.47 | 395,973 |
| 2016-12-02 | $83.29 | $83.56 | $82.56 | $83.26 | $71.13 | 393,552 |
| 2016-12-01 | $82.91 | $84.70 | $82.49 | $83.54 | $71.37 | 598,326 |
| 2016-11-30 | $82.13 | $82.90 | $81.62 | $82.31 | $70.32 | 585,445 |
| 2016-11-29 | $80.65 | $81.43 | $79.76 | $80.54 | $68.81 | 393,209 |
| 2016-11-28 | $82.00 | $82.67 | $80.62 | $80.84 | $69.07 | 417,056 |
| 2016-11-25 | $82.53 | $83.09 | $81.84 | $83.02 | $70.46 | 226,515 |
| 2016-11-23 | $83.10 | $83.99 | $81.99 | $82.35 | $69.89 | 534,954 |
| 2016-11-22 | $83.29 | $83.53 | $81.91 | $82.60 | $70.10 | 730,003 |
| 2016-11-21 | $83.91 | $83.91 | $82.52 | $83.33 | $70.72 | 620,539 |
| 2016-11-18 | $83.02 | $83.66 | $82.57 | $83.18 | $70.59 | 533,165 |
| 2016-11-17 | $82.39 | $83.51 | $82.15 | $83.08 | $70.51 | 619,648 |
| 2016-11-16 | $83.35 | $83.71 | $82.29 | $82.93 | $70.38 | 750,485 |
| 2016-11-15 | $83.06 | $84.56 | $80.73 | $84.33 | $71.57 | 834,320 |
| 2016-11-14 | $85.00 | $86.18 | $82.35 | $83.76 | $71.09 | 1,102,917 |
| 2016-11-11 | $82.12 | $84.00 | $81.54 | $83.85 | $71.16 | 844,441 |
| 2016-11-10 | $80.74 | $83.91 | $79.66 | $82.94 | $70.39 | 1,169,514 |
| 2016-11-09 | $76.65 | $79.74 | $76.34 | $79.25 | $67.26 | 915,703 |
| 2016-11-08 | $75.89 | $75.89 | $75.04 | $75.28 | $63.89 | 469,259 |
| 2016-11-07 | $76.02 | $76.56 | $75.77 | $76.44 | $64.87 | 436,692 |
| 2016-11-04 | $73.80 | $75.10 | $72.96 | $74.19 | $62.96 | 394,674 |
| 2016-11-03 | $74.00 | $74.91 | $73.71 | $73.97 | $62.78 | 326,709 |
| 2016-11-02 | $74.67 | $74.94 | $73.37 | $73.57 | $62.44 | 502,877 |
| 2016-11-01 | $76.27 | $76.66 | $74.46 | $75.32 | $63.92 | 431,529 |
| 2016-10-31 | $76.14 | $76.83 | $75.83 | $75.99 | $64.49 | 1,604,044 |
| 2016-10-28 | $76.77 | $76.77 | $74.83 | $76.00 | $64.50 | 709,519 |
| 2016-10-27 | $76.92 | $77.68 | $74.98 | $76.00 | $64.50 | 628,542 |
| 2016-10-26 | $74.99 | $76.24 | $74.01 | $75.02 | $63.67 | 724,530 |
| 2016-10-25 | $75.99 | $76.51 | $75.21 | $76.07 | $64.56 | 658,188 |
| 2016-10-24 | $75.75 | $76.20 | $74.97 | $76.07 | $64.56 | 475,888 |
| 2016-10-21 | $73.32 | $74.99 | $73.32 | $74.88 | $63.55 | 306,279 |
| 2016-10-20 | $74.47 | $75.43 | $73.69 | $74.03 | $62.83 | 373,901 |
| 2016-10-19 | $73.46 | $74.94 | $73.15 | $74.70 | $63.40 | 442,736 |
| 2016-10-18 | $72.61 | $73.14 | $71.60 | $73.00 | $61.95 | 385,867 |
| 2016-10-17 | $71.97 | $72.34 | $71.27 | $71.61 | $60.77 | 299,667 |
| 2016-10-14 | $72.21 | $72.68 | $71.54 | $72.11 | $61.20 | 322,300 |
| 2016-10-13 | $71.55 | $71.65 | $69.86 | $71.04 | $60.29 | 347,357 |
| 2016-10-12 | $72.54 | $73.20 | $72.18 | $72.63 | $61.64 | 254,571 |
| 2016-10-11 | $73.06 | $73.36 | $71.83 | $72.50 | $61.53 | 280,493 |
| 2016-10-10 | $73.09 | $73.72 | $72.61 | $73.08 | $62.02 | 270,833 |
| 2016-10-07 | $72.62 | $72.62 | $71.19 | $72.21 | $61.28 | 364,707 |
| 2016-10-06 | $73.25 | $73.26 | $72.28 | $72.89 | $61.86 | 332,993 |
| 2016-10-05 | $72.19 | $74.12 | $72.19 | $72.85 | $61.83 | 478,673 |
| 2016-10-04 | $72.23 | $72.93 | $71.38 | $71.75 | $60.89 | 393,011 |
| 2016-10-03 | $71.59 | $72.22 | $71.05 | $71.68 | $60.83 | 565,645 |
| 2016-09-30 | $69.90 | $72.32 | $69.63 | $71.94 | $61.05 | 687,902 |
| 2016-09-29 | $70.66 | $71.33 | $69.01 | $69.63 | $59.09 | 443,645 |
| 2016-09-28 | $70.01 | $70.70 | $69.04 | $70.58 | $59.90 | 512,889 |
| 2016-09-27 | $68.06 | $69.44 | $67.86 | $69.39 | $58.89 | 312,746 |
| 2016-09-26 | $69.79 | $69.79 | $68.33 | $68.54 | $58.17 | 339,214 |
| 2016-09-23 | $70.26 | $71.32 | $69.36 | $70.37 | $59.72 | 319,676 |
| 2016-09-22 | $71.00 | $71.03 | $70.04 | $70.70 | $60.00 | 401,982 |
| 2016-09-21 | $70.58 | $70.95 | $69.44 | $69.93 | $59.35 | 373,013 |
| 2016-09-20 | $70.49 | $70.49 | $69.68 | $69.78 | $59.22 | 376,491 |
| 2016-09-19 | $70.00 | $70.86 | $69.50 | $70.10 | $59.49 | 235,504 |
| 2016-09-16 | $68.92 | $69.91 | $68.57 | $69.52 | $59.00 | 1,135,810 |
| 2016-09-15 | $69.18 | $69.99 | $69.07 | $69.56 | $59.03 | 374,616 |
| 2016-09-14 | $69.22 | $70.21 | $68.97 | $69.12 | $58.66 | 369,721 |
| 2016-09-13 | $69.55 | $69.92 | $68.65 | $69.54 | $59.02 | 358,005 |
| 2016-09-12 | $70.39 | $70.72 | $69.09 | $70.47 | $59.81 | 597,937 |
| 2016-09-09 | $71.94 | $72.67 | $70.70 | $70.70 | $60.00 | 615,222 |
| 2016-09-08 | $72.09 | $72.55 | $71.33 | $71.87 | $61.00 | 368,504 |
| 2016-09-07 | $71.36 | $72.33 | $70.95 | $71.95 | $61.06 | 502,819 |
| 2016-09-06 | $73.77 | $73.80 | $71.18 | $71.73 | $60.88 | 426,889 |
| 2016-09-02 | $72.70 | $73.63 | $71.88 | $73.62 | $62.48 | 416,931 |
| 2016-09-01 | $73.33 | $73.63 | $71.70 | $72.42 | $61.46 | 413,524 |
| 2016-08-31 | $72.76 | $73.43 | $71.79 | $72.90 | $61.87 | 436,843 |
| 2016-08-30 | $72.36 | $73.24 | $72.22 | $72.79 | $61.78 | 260,487 |
| 2016-08-29 | $71.99 | $72.86 | $71.98 | $72.25 | $61.32 | 269,656 |
| 2016-08-26 | $72.58 | $73.02 | $71.90 | $72.43 | $61.01 | 347,948 |
| 2016-08-25 | $71.58 | $72.55 | $71.54 | $72.26 | $60.87 | 494,642 |
| 2016-08-24 | $71.29 | $71.73 | $71.25 | $71.65 | $60.36 | 366,297 |
| 2016-08-23 | $71.32 | $71.85 | $71.21 | $71.45 | $60.19 | 420,798 |
| 2016-08-22 | $70.65 | $71.23 | $70.36 | $70.83 | $59.67 | 342,247 |
| 2016-08-19 | $71.00 | $71.35 | $70.59 | $71.01 | $59.82 | 386,611 |
| 2016-08-18 | $70.55 | $71.04 | $70.08 | $71.04 | $59.84 | 447,235 |
| 2016-08-17 | $69.99 | $71.35 | $69.99 | $70.31 | $59.23 | 515,063 |
| 2016-08-16 | $70.27 | $71.45 | $69.87 | $70.05 | $59.01 | 378,950 |
| 2016-08-15 | $69.11 | $71.09 | $69.09 | $70.46 | $59.35 | 424,563 |
| 2016-08-12 | $68.84 | $68.94 | $68.21 | $68.74 | $57.91 | 221,199 |
| 2016-08-11 | $69.54 | $69.67 | $69.02 | $69.09 | $58.20 | 349,845 |
| 2016-08-10 | $70.11 | $70.18 | $69.23 | $69.27 | $58.35 | 453,765 |
| 2016-08-09 | $70.21 | $70.62 | $69.79 | $70.20 | $59.14 | 234,545 |
| 2016-08-08 | $70.55 | $70.90 | $69.97 | $70.09 | $59.04 | 337,464 |
| 2016-08-05 | $68.19 | $70.38 | $67.96 | $70.26 | $59.19 | 498,909 |
| 2016-08-04 | $66.66 | $67.58 | $66.63 | $67.28 | $56.68 | 376,734 |
| 2016-08-03 | $65.82 | $66.96 | $65.64 | $66.91 | $56.36 | 493,456 |
| 2016-08-02 | $67.01 | $67.43 | $65.07 | $65.62 | $55.28 | 675,333 |
| 2016-08-01 | $67.88 | $68.54 | $66.39 | $66.51 | $56.03 | 959,865 |
| 2016-07-29 | $69.34 | $69.40 | $66.92 | $67.89 | $57.19 | 1,572,173 |
| 2016-07-28 | $70.03 | $70.25 | $68.59 | $69.45 | $58.50 | 895,456 |
| 2016-07-27 | $69.99 | $72.35 | $69.47 | $70.24 | $59.17 | 811,681 |
| 2016-07-26 | $69.34 | $70.33 | $68.51 | $70.05 | $59.01 | 589,499 |
| 2016-07-25 | $68.75 | $69.52 | $68.28 | $69.51 | $58.55 | 569,037 |
| 2016-07-22 | $68.32 | $68.99 | $67.87 | $68.93 | $58.07 | 245,933 |
| 2016-07-21 | $68.24 | $68.84 | $67.94 | $68.17 | $57.43 | 891,863 |
| 2016-07-20 | $68.39 | $68.67 | $67.60 | $68.09 | $57.36 | 268,147 |
| 2016-07-19 | $67.83 | $68.91 | $67.80 | $68.27 | $57.51 | 314,082 |
| 2016-07-18 | $68.75 | $69.01 | $68.16 | $68.33 | $57.56 | 311,094 |
| 2016-07-15 | $69.35 | $69.56 | $68.61 | $69.04 | $58.16 | 412,319 |
| 2016-07-14 | $68.41 | $69.29 | $68.14 | $68.78 | $57.94 | 602,973 |
| 2016-07-13 | $66.42 | $67.31 | $66.08 | $67.19 | $56.60 | 474,277 |
| 2016-07-12 | $65.55 | $67.04 | $65.34 | $66.56 | $56.07 | 395,624 |
| 2016-07-11 | $64.42 | $65.23 | $64.25 | $64.48 | $54.32 | 276,873 |
| 2016-07-08 | $63.60 | $64.45 | $63.11 | $63.68 | $53.64 | 455,503 |
| 2016-07-07 | $61.45 | $63.43 | $61.44 | $62.56 | $52.70 | 441,127 |
| 2016-07-06 | $59.70 | $61.53 | $59.00 | $61.35 | $51.68 | 392,142 |
| 2016-07-05 | $61.96 | $62.20 | $59.75 | $60.59 | $51.04 | 464,811 |
| 2016-07-01 | $62.63 | $63.53 | $61.80 | $63.01 | $53.08 | 612,233 |
| 2016-06-30 | $62.85 | $63.73 | $61.44 | $63.73 | $53.69 | 549,889 |
| 2016-06-29 | $61.74 | $62.61 | $60.43 | $62.38 | $52.55 | 497,754 |
| 2016-06-28 | $59.68 | $60.00 | $58.53 | $59.80 | $50.37 | 592,042 |
| 2016-06-27 | $60.56 | $60.97 | $57.94 | $58.42 | $49.21 | 726,745 |
| 2016-06-24 | $62.46 | $63.79 | $61.40 | $61.86 | $52.11 | 808,404 |
| 2016-06-23 | $65.58 | $66.67 | $64.91 | $66.65 | $56.15 | 550,296 |
| 2016-06-22 | $64.12 | $65.24 | $63.69 | $64.08 | $53.98 | 275,964 |
| 2016-06-21 | $63.85 | $64.24 | $62.90 | $63.88 | $53.81 | 413,919 |
| 2016-06-20 | $64.84 | $65.69 | $63.87 | $63.95 | $53.87 | 383,418 |
| 2016-06-17 | $61.96 | $63.77 | $61.64 | $63.14 | $53.19 | 1,196,981 |
| 2016-06-16 | $62.47 | $62.51 | $60.98 | $61.76 | $52.03 | 741,545 |
| 2016-06-15 | $63.08 | $64.43 | $62.44 | $63.14 | $53.19 | 428,857 |
| 2016-06-14 | $63.48 | $64.54 | $62.47 | $62.84 | $52.94 | 554,333 |
| 2016-06-13 | $64.70 | $65.05 | $63.58 | $63.65 | $53.62 | 657,611 |
| 2016-06-10 | $66.06 | $66.42 | $64.64 | $65.22 | $54.94 | 658,059 |
| 2016-06-09 | $67.15 | $67.48 | $65.85 | $66.44 | $55.97 | 587,347 |
| 2016-06-08 | $66.86 | $67.40 | $66.61 | $67.15 | $56.57 | 354,678 |
| 2016-06-07 | $67.46 | $67.54 | $66.53 | $66.83 | $56.30 | 246,518 |
| 2016-06-06 | $65.69 | $67.72 | $65.69 | $67.27 | $56.67 | 338,488 |
| 2016-06-03 | $65.69 | $65.79 | $63.10 | $65.59 | $55.25 | 509,097 |
| 2016-06-02 | $66.20 | $67.22 | $66.12 | $67.21 | $56.62 | 295,433 |
| 2016-06-01 | $65.74 | $66.87 | $65.23 | $66.83 | $56.30 | 463,540 |
| 2016-05-31 | $66.84 | $67.25 | $66.37 | $66.90 | $56.36 | 334,099 |
| 2016-05-27 | $65.92 | $66.52 | $65.52 | $66.49 | $56.01 | 287,777 |
| 2016-05-26 | $66.40 | $67.00 | $65.02 | $66.07 | $55.66 | 457,572 |
| 2016-05-25 | $65.71 | $67.29 | $65.57 | $66.79 | $55.81 | 550,970 |
| 2016-05-24 | $64.12 | $65.41 | $63.85 | $65.13 | $54.42 | 399,203 |
| 2016-05-23 | $63.50 | $63.96 | $62.55 | $63.68 | $53.21 | 235,369 |
| 2016-05-20 | $63.35 | $64.30 | $63.24 | $63.71 | $53.23 | 308,658 |
| 2016-05-19 | $63.42 | $64.40 | $62.04 | $62.90 | $52.56 | 371,920 |
| 2016-05-18 | $60.91 | $64.40 | $60.91 | $63.90 | $53.39 | 606,639 |
| 2016-05-17 | $60.81 | $62.10 | $60.37 | $61.06 | $51.02 | 391,408 |
| 2016-05-16 | $60.08 | $61.34 | $60.00 | $60.99 | $50.96 | 269,242 |
| 2016-05-13 | $61.08 | $62.31 | $59.54 | $59.87 | $50.03 | 316,354 |
| 2016-05-12 | $62.05 | $62.78 | $60.48 | $61.40 | $51.30 | 393,846 |
| 2016-05-11 | $61.39 | $62.43 | $61.29 | $61.61 | $51.48 | 295,651 |
| 2016-05-10 | $60.33 | $62.02 | $60.23 | $61.58 | $51.45 | 419,269 |
| 2016-05-09 | $59.98 | $60.66 | $59.53 | $60.08 | $50.20 | 539,527 |
| 2016-05-06 | $59.21 | $60.26 | $59.01 | $60.04 | $50.17 | 366,690 |
| 2016-05-05 | $60.73 | $60.79 | $59.58 | $59.87 | $50.03 | 429,434 |
| 2016-05-04 | $61.02 | $62.10 | $59.40 | $60.17 | $50.28 | 549,124 |
| 2016-05-03 | $62.45 | $62.47 | $60.95 | $61.27 | $51.19 | 717,551 |
| 2016-05-02 | $64.03 | $64.88 | $62.80 | $63.38 | $52.96 | 651,076 |
| 2016-04-29 | $63.17 | $65.05 | $63.08 | $63.99 | $53.47 | 1,080,105 |
| 2016-04-28 | $62.27 | $64.22 | $61.74 | $63.25 | $52.85 | 839,648 |
| 2016-04-27 | $61.75 | $63.66 | $60.44 | $62.44 | $52.17 | 1,048,427 |
| 2016-04-26 | $60.74 | $62.73 | $60.49 | $62.35 | $52.10 | 1,200,275 |
| 2016-04-25 | $61.64 | $61.64 | $60.07 | $60.41 | $50.48 | 669,997 |
| 2016-04-22 | $60.85 | $61.95 | $60.51 | $61.70 | $51.55 | 940,040 |
| 2016-04-21 | $61.52 | $61.91 | $60.54 | $60.54 | $50.58 | 683,686 |
| 2016-04-20 | $59.77 | $61.55 | $59.24 | $61.28 | $51.20 | 809,904 |
| 2016-04-19 | $59.31 | $60.05 | $58.31 | $59.79 | $49.96 | 894,976 |
| 2016-04-18 | $57.19 | $59.36 | $57.00 | $59.07 | $49.36 | 823,359 |
| 2016-04-15 | $58.20 | $58.42 | $57.50 | $58.14 | $48.58 | 745,556 |
| 2016-04-14 | $57.89 | $59.18 | $57.49 | $58.22 | $48.65 | 596,575 |
| 2016-04-13 | $56.11 | $58.61 | $56.11 | $58.05 | $48.50 | 1,052,800 |
| 2016-04-12 | $54.24 | $55.64 | $53.31 | $55.41 | $46.30 | 962,525 |
| 2016-04-11 | $53.29 | $54.82 | $53.27 | $53.59 | $44.78 | 572,591 |
| 2016-04-08 | $52.66 | $53.89 | $52.56 | $52.76 | $44.08 | 821,314 |
| 2016-04-07 | $53.27 | $53.52 | $51.43 | $51.93 | $43.39 | 693,199 |
| 2016-04-06 | $53.44 | $54.46 | $52.81 | $53.85 | $44.99 | 647,625 |
| 2016-04-05 | $53.57 | $54.36 | $53.01 | $53.38 | $44.60 | 627,194 |
| 2016-04-04 | $54.24 | $55.12 | $53.32 | $54.43 | $45.48 | 725,595 |
| 2016-04-01 | $54.65 | $54.65 | $52.76 | $54.30 | $45.37 | 768,953 |
| 2016-03-31 | $55.70 | $55.98 | $54.45 | $55.11 | $46.05 | 553,326 |
| 2016-03-30 | $55.28 | $56.92 | $55.28 | $55.71 | $46.55 | 492,483 |
| 2016-03-29 | $55.96 | $55.96 | $53.37 | $55.11 | $46.05 | 1,115,030 |
| 2016-03-28 | $56.73 | $57.10 | $55.99 | $56.67 | $47.35 | 301,319 |
| 2016-03-24 | $55.85 | $56.63 | $55.07 | $56.57 | $47.27 | 726,420 |
| 2016-03-23 | $58.17 | $58.17 | $56.08 | $56.57 | $47.27 | 825,366 |
| 2016-03-22 | $58.11 | $58.57 | $57.32 | $58.32 | $48.73 | 501,986 |
| 2016-03-21 | $58.41 | $59.24 | $57.39 | $58.54 | $48.91 | 565,031 |
| 2016-03-18 | $57.30 | $59.59 | $57.30 | $58.41 | $48.81 | 2,756,159 |
| 2016-03-17 | $55.57 | $57.34 | $55.16 | $57.10 | $47.71 | 977,207 |
| 2016-03-16 | $55.72 | $57.12 | $54.73 | $55.95 | $46.75 | 965,395 |
| 2016-03-15 | $56.18 | $56.29 | $55.06 | $55.80 | $46.62 | 793,443 |
| 2016-03-14 | $57.96 | $58.37 | $56.20 | $56.94 | $47.58 | 835,657 |
| 2016-03-11 | $56.86 | $58.09 | $56.79 | $57.97 | $48.44 | 928,389 |
| 2016-03-10 | $55.03 | $56.25 | $53.96 | $55.87 | $46.68 | 970,106 |
| 2016-03-09 | $55.08 | $56.38 | $54.00 | $54.49 | $45.53 | 1,242,716 |
| 2016-03-08 | $57.57 | $57.86 | $54.85 | $54.99 | $45.95 | 1,074,723 |
| 2016-03-07 | $57.35 | $58.48 | $57.14 | $58.15 | $48.59 | 1,101,384 |
| 2016-03-04 | $56.97 | $57.77 | $56.08 | $57.70 | $48.21 | 1,680,583 |
| 2016-03-03 | $53.17 | $56.48 | $53.00 | $56.40 | $47.13 | 1,813,109 |
| 2016-03-02 | $50.55 | $53.15 | $50.50 | $53.02 | $44.30 | 1,422,240 |
| 2016-03-01 | $48.40 | $50.96 | $47.43 | $50.38 | $42.10 | 1,580,878 |
| 2016-02-29 | $50.00 | $50.18 | $47.91 | $47.93 | $40.05 | 1,008,760 |
| 2016-02-26 | $48.88 | $50.46 | $48.41 | $50.15 | $41.90 | 1,695,478 |
| 2016-02-25 | $48.27 | $48.91 | $46.82 | $48.27 | $40.33 | 1,996,301 |
| 2016-02-24 | $48.54 | $48.87 | $46.21 | $48.79 | $40.32 | 1,518,101 |
| 2016-02-23 | $51.50 | $51.50 | $49.11 | $49.72 | $41.09 | 1,520,144 |
| 2016-02-22 | $52.07 | $52.64 | $51.40 | $51.64 | $42.68 | 919,822 |
| 2016-02-19 | $50.81 | $51.33 | $50.33 | $51.16 | $42.28 | 823,121 |
| 2016-02-18 | $51.64 | $51.89 | $50.85 | $51.42 | $42.50 | 765,947 |
| 2016-02-17 | $52.03 | $53.01 | $51.09 | $51.53 | $42.59 | 856,504 |
| 2016-02-16 | $49.93 | $52.07 | $49.80 | $51.28 | $42.38 | 1,476,986 |
| 2016-02-12 | $47.06 | $50.00 | $47.06 | $49.21 | $40.67 | 1,882,975 |
| 2016-02-11 | $46.31 | $47.13 | $45.35 | $46.32 | $38.28 | 1,560,939 |
| 2016-02-10 | $47.96 | $49.10 | $47.63 | $47.74 | $39.46 | 1,246,671 |
| 2016-02-09 | $46.40 | $47.89 | $46.26 | $47.58 | $39.32 | 1,160,344 |
| 2016-02-08 | $47.54 | $47.63 | $46.31 | $47.29 | $39.08 | 1,354,503 |
| 2016-02-05 | $49.05 | $49.86 | $48.28 | $48.38 | $39.99 | 1,229,046 |
| 2016-02-04 | $47.62 | $49.92 | $47.62 | $49.23 | $40.69 | 1,716,306 |
| 2016-02-03 | $46.13 | $47.49 | $44.27 | $47.43 | $39.20 | 1,443,159 |
| 2016-02-02 | $46.15 | $46.22 | $44.85 | $45.68 | $37.75 | 1,020,611 |
| 2016-02-01 | $47.64 | $47.86 | $46.28 | $47.02 | $38.86 | 1,222,341 |
| 2016-01-29 | $48.32 | $48.87 | $46.82 | $47.86 | $39.56 | 2,924,053 |
| 2016-01-28 | $47.95 | $50.03 | $47.72 | $48.51 | $40.09 | 2,606,810 |
| 2016-01-27 | $42.62 | $47.99 | $42.62 | $46.23 | $38.21 | 2,832,243 |
| 2016-01-26 | $42.87 | $44.07 | $42.79 | $43.83 | $36.22 | 1,607,690 |
| 2016-01-25 | $44.34 | $44.51 | $42.41 | $42.55 | $35.17 | 1,404,584 |
| 2016-01-22 | $43.87 | $45.57 | $43.87 | $44.68 | $36.93 | 1,529,442 |
| 2016-01-21 | $44.76 | $44.95 | $43.35 | $43.37 | $35.84 | 1,815,893 |
| 2016-01-20 | $45.46 | $45.61 | $43.14 | $44.85 | $37.07 | 1,557,735 |
| 2016-01-19 | $48.06 | $49.09 | $46.14 | $46.32 | $38.28 | 1,645,768 |
| 2016-01-15 | $47.03 | $47.78 | $46.05 | $47.09 | $38.92 | 1,604,688 |
| 2016-01-14 | $49.71 | $50.13 | $48.48 | $49.64 | $41.03 | 1,968,766 |
| 2016-01-13 | $52.34 | $52.34 | $49.43 | $50.01 | $41.33 | 2,773,242 |
| 2016-01-12 | $54.02 | $54.02 | $51.79 | $52.84 | $43.67 | 1,539,778 |
| 2016-01-11 | $54.61 | $55.29 | $52.94 | $53.48 | $44.20 | 1,044,418 |
| 2016-01-08 | $56.42 | $56.42 | $54.64 | $54.66 | $45.18 | 847,521 |
| 2016-01-07 | $55.69 | $56.28 | $55.05 | $55.59 | $45.94 | 1,258,403 |
| 2016-01-06 | $56.11 | $57.24 | $55.83 | $56.97 | $47.08 | 1,120,382 |
| 2016-01-05 | $57.75 | $58.20 | $56.71 | $57.16 | $47.24 | 1,002,146 |
| 2016-01-04 | $59.04 | $59.08 | $57.23 | $57.88 | $47.84 | 1,283,948 |
| 2015-12-31 | $60.52 | $60.89 | $59.95 | $60.00 | $49.59 | 671,278 |
| 2015-12-30 | $61.41 | $61.71 | $60.97 | $61.02 | $50.43 | 311,811 |
| 2015-12-29 | $61.52 | $61.84 | $61.12 | $61.58 | $50.90 | 435,652 |
| 2015-12-28 | $61.55 | $61.96 | $60.45 | $61.03 | $50.44 | 430,984 |
| 2015-12-24 | $61.75 | $62.40 | $61.59 | $62.00 | $51.24 | 170,635 |
| 2015-12-23 | $60.95 | $61.79 | $60.48 | $61.66 | $50.96 | 846,267 |
| 2015-12-22 | $60.61 | $60.76 | $59.57 | $60.64 | $50.12 | 732,395 |
| 2015-12-21 | $60.07 | $60.82 | $59.42 | $60.27 | $49.81 | 671,928 |
| 2015-12-18 | $61.26 | $61.32 | $59.27 | $59.96 | $49.56 | 2,570,911 |
| 2015-12-17 | $63.59 | $63.66 | $61.82 | $61.89 | $51.15 | 562,680 |
| 2015-12-16 | $63.74 | $63.85 | $62.18 | $63.41 | $52.41 | 663,372 |
| 2015-12-15 | $62.99 | $63.73 | $62.40 | $63.05 | $52.11 | 997,725 |
| 2015-12-14 | $63.68 | $63.96 | $61.85 | $62.21 | $51.42 | 886,950 |
| 2015-12-11 | $63.16 | $64.02 | $62.50 | $63.84 | $52.76 | 922,078 |
| 2015-12-10 | $63.90 | $65.30 | $63.32 | $64.65 | $53.43 | 628,471 |
| 2015-12-09 | $64.22 | $65.70 | $63.50 | $63.95 | $52.85 | 756,477 |
| 2015-12-08 | $65.13 | $65.51 | $63.84 | $64.63 | $53.42 | 889,834 |
| 2015-12-07 | $68.48 | $68.66 | $65.92 | $66.16 | $54.68 | 580,747 |
| 2015-12-04 | $67.89 | $69.36 | $67.60 | $68.97 | $57.00 | 455,952 |
| 2015-12-03 | $68.75 | $69.10 | $67.83 | $67.89 | $56.11 | 526,106 |
| 2015-12-02 | $70.00 | $70.20 | $67.98 | $68.06 | $56.25 | 420,414 |
| 2015-12-01 | $70.16 | $70.65 | $69.23 | $69.84 | $57.72 | 190,126 |
| 2015-11-30 | $70.14 | $70.24 | $69.50 | $69.79 | $57.68 | 353,344 |
| 2015-11-27 | $69.75 | $69.90 | $68.98 | $69.83 | $57.71 | 114,437 |
| 2015-11-25 | $70.10 | $70.39 | $69.05 | $69.67 | $57.58 | 373,041 |
| 2015-11-24 | $69.44 | $70.78 | $69.09 | $70.63 | $57.93 | 365,237 |
| 2015-11-23 | $70.10 | $70.35 | $69.59 | $69.86 | $57.30 | 310,169 |
| 2015-11-20 | $69.80 | $70.16 | $69.37 | $70.03 | $57.44 | 268,568 |
| 2015-11-19 | $70.11 | $70.21 | $68.79 | $69.27 | $56.82 | 279,961 |
| 2015-11-18 | $68.79 | $70.23 | $68.42 | $70.05 | $57.46 | 336,598 |
| 2015-11-17 | $69.07 | $69.65 | $68.43 | $68.50 | $56.19 | 526,570 |
| 2015-11-16 | $67.91 | $68.96 | $67.25 | $68.96 | $56.56 | 512,110 |
| 2015-11-13 | $68.87 | $69.00 | $67.52 | $68.03 | $55.80 | 547,447 |
| 2015-11-12 | $70.21 | $70.61 | $69.09 | $69.21 | $56.77 | 484,038 |
| 2015-11-11 | $72.99 | $73.55 | $70.45 | $70.66 | $57.96 | 606,414 |
| 2015-11-10 | $72.94 | $73.55 | $72.05 | $72.76 | $59.68 | 370,200 |
| 2015-11-09 | $73.64 | $73.99 | $72.44 | $73.13 | $59.98 | 310,903 |
| 2015-11-06 | $72.10 | $73.97 | $68.54 | $73.27 | $60.10 | 743,991 |
| 2015-11-05 | $70.00 | $72.18 | $69.96 | $71.29 | $58.48 | 504,479 |
| 2015-11-04 | $70.00 | $70.82 | $69.45 | $70.14 | $57.53 | 567,926 |
| 2015-11-03 | $69.47 | $70.15 | $69.28 | $69.57 | $57.06 | 462,509 |
| 2015-11-02 | $68.77 | $69.67 | $68.47 | $69.46 | $56.97 | 456,489 |
| 2015-10-30 | $70.05 | $70.05 | $67.99 | $68.44 | $56.14 | 1,422,351 |
| 2015-10-29 | $69.93 | $72.39 | $69.48 | $69.97 | $57.39 | 1,135,217 |
| 2015-10-28 | $65.20 | $69.76 | $63.85 | $69.70 | $57.17 | 624,212 |
| 2015-10-27 | $65.25 | $66.05 | $64.04 | $65.11 | $53.41 | 687,422 |
| 2015-10-26 | $66.29 | $66.69 | $65.25 | $65.82 | $53.99 | 438,234 |
| 2015-10-23 | $65.25 | $66.27 | $64.98 | $66.22 | $54.32 | 287,330 |
| 2015-10-22 | $64.08 | $65.95 | $64.08 | $64.60 | $52.99 | 442,005 |
| 2015-10-21 | $65.72 | $66.19 | $63.74 | $63.74 | $52.28 | 473,387 |
| 2015-10-20 | $64.50 | $65.73 | $64.27 | $65.57 | $53.78 | 364,273 |
| 2015-10-19 | $64.40 | $65.27 | $64.21 | $64.58 | $52.97 | 364,445 |
| 2015-10-16 | $64.90 | $65.36 | $63.47 | $64.63 | $53.01 | 694,007 |
| 2015-10-15 | $63.87 | $64.95 | $63.05 | $64.86 | $53.20 | 611,422 |
| 2015-10-14 | $65.13 | $65.63 | $63.26 | $63.43 | $52.03 | 448,874 |
| 2015-10-13 | $65.27 | $65.83 | $64.95 | $65.21 | $53.49 | 340,834 |
| 2015-10-12 | $65.73 | $66.35 | $65.27 | $65.50 | $53.73 | 407,308 |
| 2015-10-09 | $67.64 | $68.05 | $65.66 | $65.86 | $54.02 | 836,582 |
| 2015-10-08 | $66.51 | $68.10 | $65.85 | $67.70 | $55.53 | 668,482 |
| 2015-10-07 | $64.98 | $67.29 | $64.88 | $66.99 | $54.95 | 865,566 |
| 2015-10-06 | $63.91 | $65.00 | $63.48 | $64.89 | $53.23 | 724,710 |
| 2015-10-05 | $63.15 | $64.47 | $62.94 | $64.25 | $52.70 | 374,756 |
| 2015-10-02 | $62.12 | $63.13 | $60.51 | $63.13 | $51.78 | 470,715 |
| 2015-10-01 | $63.56 | $63.90 | $62.49 | $63.51 | $52.09 | 352,872 |
| 2015-09-30 | $63.50 | $63.74 | $62.95 | $63.58 | $52.15 | 423,918 |
| 2015-09-29 | $62.16 | $62.94 | $61.88 | $62.81 | $51.52 | 528,178 |
| 2015-09-28 | $62.33 | $62.71 | $61.81 | $61.98 | $50.84 | 383,030 |
| 2015-09-25 | $63.09 | $63.75 | $62.72 | $62.87 | $51.57 | 444,305 |
| 2015-09-24 | $61.41 | $62.38 | $61.11 | $62.25 | $51.06 | 355,385 |
| 2015-09-23 | $62.44 | $62.86 | $61.45 | $62.16 | $50.99 | 439,367 |
| 2015-09-22 | $61.80 | $62.22 | $61.00 | $62.05 | $50.90 | 471,636 |
| 2015-09-21 | $62.26 | $62.94 | $61.94 | $62.58 | $51.33 | 521,924 |
| 2015-09-18 | $61.65 | $62.12 | $61.15 | $61.76 | $50.66 | 901,603 |
| 2015-09-17 | $63.85 | $64.68 | $62.10 | $62.50 | $51.27 | 673,287 |
| 2015-09-16 | $63.25 | $64.05 | $62.85 | $63.87 | $52.39 | 342,799 |
| 2015-09-15 | $62.55 | $63.50 | $62.46 | $63.20 | $51.84 | 333,207 |
| 2015-09-14 | $62.14 | $62.93 | $61.87 | $62.33 | $51.13 | 331,522 |
| 2015-09-11 | $63.07 | $63.17 | $61.38 | $62.19 | $51.01 | 644,480 |
| 2015-09-10 | $63.40 | $64.33 | $63.17 | $63.97 | $52.47 | 538,265 |
| 2015-09-09 | $64.08 | $64.33 | $63.23 | $63.32 | $51.94 | 789,465 |
| 2015-09-08 | $62.86 | $63.63 | $62.43 | $63.45 | $52.04 | 382,755 |
Cullen Frost Bankers Inc (CFR) News Headlines
.jpg)
.jpg)
.jpg)
Recent Cullen Frost Bankers Inc (CFR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Cullen Frost Bankers Inc (CFR) 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 |