Colliers International Group Inc (CIGI) Exchange: NASDAQ
Data as of Oct. 7, 2025
$156.21 ($-0.96) -0.61%
Colliers International Group Inc - Daily Information
Click for more stock information on Colliers International Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $157.61 |
| Previous Close | $156.21 |
| High | $158.27 |
| Low | $154.50 |
| Adjusted Open | $157.61 |
| Previous Adjusted Close | $156.21 |
| Adjusted High | $158.27 |
| Adjusted Low | $154.50 |
About Colliers International Group Inc (CIGI)
The second edition of our annual outlook for global property investors is based on a focused survey undertaken by 300+ investors across the globe and in-depth interviews with our regional Capital Markets leaders. The findings and opinions featured in the report are shaped by their responses. About Colliers With operations in 65 countries, our more than 15,000 enterprising professionals work collaboratively to provide expert advice to real estate occupiers, owners, and investors. With operations in 65 countries, our more than 15,000 enterprising professionals work collaboratively to provide expert advice to real estate occupiers, owners, and investors. For more than 26 years, our experienced leadership with significant insider ownership has delivered compound annual investment returns of almost 20% for shareholders. With annualized revenues of $3.6 billion ($4.0 billion including affiliates) and $46 billion of assets under management, we maximize the potential of property and accelerate the success of our clients and our people.
Invest in Colliers International Group Inc (CIGI)
Historical Stock Data for Colliers International Group Inc (CIGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $157.61 | $158.27 | $154.50 | $156.21 | $156.21 | 92,737 |
| 2025-09-29 | $157.87 | $158.79 | $156.22 | $157.17 | $157.17 | 157,299 |
| 2025-09-26 | $157.26 | $157.80 | $155.09 | $157.00 | $157.00 | 125,932 |
| 2025-09-25 | $156.93 | $157.99 | $155.35 | $156.49 | $156.49 | 129,726 |
| 2025-09-24 | $162.21 | $162.34 | $157.74 | $158.07 | $158.07 | 162,382 |
| 2025-09-23 | $164.85 | $165.94 | $161.79 | $162.72 | $162.72 | 211,365 |
| 2025-09-22 | $163.81 | $164.63 | $162.37 | $164.40 | $164.40 | 102,209 |
| 2025-09-19 | $167.03 | $167.95 | $164.15 | $164.39 | $164.39 | 91,736 |
| 2025-09-18 | $165.33 | $167.38 | $164.69 | $166.32 | $166.32 | 169,690 |
| 2025-09-17 | $166.58 | $168.16 | $164.99 | $165.23 | $165.23 | 169,111 |
| 2025-09-16 | $167.70 | $167.70 | $165.36 | $165.65 | $165.65 | 86,013 |
| 2025-09-15 | $167.77 | $168.02 | $166.52 | $166.92 | $166.92 | 80,141 |
| 2025-09-12 | $168.20 | $168.39 | $166.03 | $166.83 | $166.83 | 79,861 |
| 2025-09-11 | $166.08 | $169.24 | $166.08 | $168.30 | $168.30 | 150,755 |
| 2025-09-10 | $166.28 | $167.65 | $164.81 | $165.25 | $165.25 | 107,537 |
| 2025-09-09 | $167.23 | $167.23 | $164.98 | $166.28 | $166.28 | 76,204 |
| 2025-09-08 | $165.21 | $167.93 | $164.54 | $166.61 | $166.61 | 115,563 |
| 2025-09-05 | $166.86 | $168.49 | $164.37 | $165.86 | $165.86 | 109,574 |
| 2025-09-04 | $161.77 | $165.61 | $161.09 | $165.42 | $165.42 | 146,659 |
| 2025-09-03 | $161.13 | $162.71 | $159.34 | $160.84 | $160.84 | 102,901 |
| 2025-09-02 | $162.76 | $163.03 | $160.77 | $161.26 | $161.26 | 140,717 |
| 2025-08-29 | $165.39 | $165.63 | $163.93 | $165.35 | $165.35 | 128,170 |
| 2025-08-28 | $166.98 | $166.98 | $165.24 | $165.57 | $165.57 | 115,900 |
| 2025-08-27 | $165.58 | $167.96 | $165.35 | $166.36 | $166.36 | 103,359 |
| 2025-08-26 | $169.02 | $170.65 | $166.74 | $166.97 | $166.97 | 127,104 |
| 2025-08-25 | $165.92 | $169.02 | $165.92 | $169.02 | $169.02 | 164,818 |
| 2025-08-22 | $163.72 | $169.27 | $163.11 | $167.53 | $167.53 | 152,597 |
| 2025-08-21 | $161.54 | $163.13 | $161.25 | $162.76 | $162.76 | 158,552 |
| 2025-08-20 | $164.70 | $165.10 | $162.72 | $162.73 | $162.73 | 135,740 |
| 2025-08-19 | $163.65 | $165.42 | $163.52 | $164.61 | $164.61 | 57,706 |
| 2025-08-18 | $162.91 | $164.01 | $161.98 | $163.34 | $163.34 | 128,175 |
| 2025-08-15 | $162.26 | $163.18 | $160.21 | $162.80 | $162.80 | 127,180 |
| 2025-08-14 | $160.17 | $162.36 | $159.69 | $162.13 | $162.13 | 197,610 |
| 2025-08-13 | $159.37 | $162.17 | $158.03 | $161.56 | $161.56 | 129,726 |
| 2025-08-12 | $156.13 | $158.61 | $155.72 | $157.89 | $157.89 | 165,667 |
| 2025-08-11 | $156.62 | $158.18 | $154.59 | $154.86 | $154.86 | 181,073 |
| 2025-08-08 | $157.92 | $158.80 | $156.82 | $157.25 | $157.25 | 261,119 |
| 2025-08-07 | $157.35 | $158.13 | $155.79 | $156.94 | $156.94 | 180,921 |
| 2025-08-06 | $156.41 | $158.21 | $154.81 | $156.66 | $156.66 | 144,091 |
| 2025-08-05 | $152.32 | $156.73 | $152.32 | $156.66 | $156.66 | 206,074 |
| 2025-08-04 | $151.96 | $153.47 | $149.26 | $152.09 | $152.09 | 117,278 |
| 2025-08-01 | $150.28 | $152.99 | $147.45 | $150.83 | $150.83 | 173,444 |
| 2025-07-31 | $149.57 | $154.95 | $149.27 | $150.71 | $150.71 | 267,630 |
| 2025-07-30 | $148.56 | $149.51 | $145.98 | $147.76 | $147.76 | 198,818 |
| 2025-07-29 | $140.97 | $148.63 | $139.94 | $148.61 | $148.61 | 413,553 |
| 2025-07-28 | $142.19 | $143.72 | $139.57 | $139.60 | $139.60 | 121,645 |
| 2025-07-25 | $142.03 | $142.83 | $137.81 | $142.37 | $142.37 | 84,664 |
| 2025-07-24 | $139.89 | $142.40 | $138.82 | $141.73 | $141.73 | 157,774 |
| 2025-07-23 | $141.40 | $141.45 | $138.82 | $139.89 | $139.89 | 149,778 |
| 2025-07-22 | $140.32 | $142.50 | $137.64 | $140.11 | $140.11 | 144,571 |
| 2025-07-21 | $139.18 | $141.14 | $138.31 | $139.65 | $139.65 | 151,050 |
| 2025-07-18 | $139.87 | $139.87 | $137.85 | $138.33 | $138.33 | 73,323 |
| 2025-07-17 | $136.94 | $139.20 | $136.04 | $138.58 | $138.58 | 130,317 |
| 2025-07-16 | $135.20 | $136.67 | $133.62 | $136.21 | $136.21 | 168,857 |
| 2025-07-15 | $136.29 | $136.29 | $132.86 | $133.81 | $133.81 | 101,772 |
| 2025-07-14 | $134.08 | $135.78 | $132.55 | $135.46 | $135.46 | 69,417 |
| 2025-07-11 | $133.55 | $135.04 | $132.34 | $134.53 | $134.53 | 215,525 |
| 2025-07-10 | $132.53 | $135.80 | $132.53 | $134.73 | $134.73 | 86,811 |
| 2025-07-09 | $131.60 | $132.41 | $129.54 | $132.25 | $132.25 | 79,281 |
| 2025-07-08 | $131.00 | $132.41 | $128.29 | $130.92 | $130.92 | 81,972 |
| 2025-07-07 | $132.48 | $133.34 | $129.97 | $130.73 | $130.73 | 108,547 |
| 2025-07-03 | $131.15 | $133.48 | $129.83 | $133.48 | $133.48 | 70,301 |
| 2025-07-02 | $130.36 | $132.47 | $129.25 | $130.51 | $130.51 | 177,027 |
| 2025-07-01 | $130.03 | $133.54 | $129.31 | $131.05 | $131.05 | 126,579 |
| 2025-06-30 | $131.00 | $131.19 | $128.91 | $130.54 | $130.54 | 74,707 |
| 2025-06-27 | $130.42 | $133.49 | $128.86 | $130.80 | $130.65 | 248,321 |
| 2025-06-26 | $129.06 | $130.71 | $127.99 | $130.42 | $130.42 | 117,168 |
| 2025-06-25 | $132.24 | $132.24 | $128.13 | $128.18 | $128.18 | 179,561 |
| 2025-06-24 | $132.47 | $133.46 | $131.51 | $132.85 | $132.85 | 104,373 |
| 2025-06-23 | $128.21 | $132.08 | $128.21 | $131.72 | $131.72 | 196,882 |
| 2025-06-20 | $131.01 | $131.01 | $128.13 | $128.88 | $128.88 | 120,087 |
| 2025-06-18 | $127.40 | $129.34 | $125.68 | $128.97 | $128.97 | 119,879 |
| 2025-06-17 | $126.86 | $127.84 | $126.18 | $127.11 | $127.11 | 222,122 |
| 2025-06-16 | $128.77 | $131.37 | $127.95 | $128.02 | $128.02 | 77,109 |
| 2025-06-13 | $127.77 | $128.61 | $126.68 | $127.37 | $127.37 | 97,887 |
| 2025-06-12 | $128.70 | $130.19 | $127.12 | $129.82 | $129.82 | 74,473 |
| 2025-06-11 | $130.00 | $131.47 | $128.49 | $128.92 | $128.92 | 67,551 |
| 2025-06-10 | $127.30 | $129.79 | $127.10 | $129.62 | $129.62 | 68,073 |
| 2025-06-09 | $126.95 | $128.23 | $125.82 | $126.65 | $126.65 | 61,287 |
| 2025-06-06 | $126.39 | $127.11 | $125.48 | $126.10 | $126.10 | 128,563 |
| 2025-06-05 | $126.00 | $127.27 | $124.20 | $126.01 | $126.01 | 147,001 |
| 2025-06-04 | $121.67 | $125.10 | $121.67 | $125.10 | $125.10 | 140,262 |
| 2025-06-03 | $121.67 | $122.52 | $120.08 | $121.91 | $121.91 | 168,214 |
| 2025-06-02 | $119.83 | $121.94 | $118.99 | $121.67 | $121.67 | 225,954 |
| 2025-05-30 | $119.25 | $121.00 | $118.98 | $120.48 | $120.48 | 73,243 |
| 2025-05-29 | $120.75 | $120.98 | $119.65 | $120.32 | $120.32 | 70,937 |
| 2025-05-28 | $121.74 | $122.20 | $119.97 | $120.13 | $120.13 | 82,450 |
| 2025-05-27 | $120.01 | $122.29 | $119.57 | $121.73 | $121.73 | 102,582 |
| 2025-05-23 | $116.50 | $118.79 | $116.50 | $118.01 | $118.01 | 100,665 |
| 2025-05-22 | $118.67 | $119.51 | $117.69 | $118.15 | $118.15 | 106,202 |
| 2025-05-21 | $124.14 | $124.79 | $119.07 | $119.32 | $119.32 | 640,628 |
| 2025-05-20 | $123.30 | $125.77 | $123.30 | $125.59 | $125.59 | 141,943 |
| 2025-05-19 | $125.45 | $125.89 | $124.37 | $124.37 | $124.37 | 95,476 |
| 2025-05-16 | $127.92 | $129.06 | $126.93 | $127.25 | $127.25 | 171,454 |
| 2025-05-15 | $126.30 | $128.45 | $125.65 | $128.00 | $128.00 | 108,267 |
| 2025-05-14 | $128.28 | $129.72 | $126.82 | $126.93 | $126.93 | 148,653 |
| 2025-05-13 | $129.14 | $130.35 | $127.99 | $128.92 | $128.92 | 146,362 |
| 2025-05-12 | $128.79 | $129.96 | $125.08 | $129.09 | $129.09 | 157,558 |
| 2025-05-09 | $123.11 | $124.07 | $122.54 | $123.65 | $123.65 | 98,825 |
| 2025-05-08 | $121.95 | $123.25 | $121.23 | $123.17 | $123.17 | 153,330 |
| 2025-05-07 | $119.42 | $122.24 | $118.58 | $120.79 | $120.79 | 164,114 |
| 2025-05-06 | $117.75 | $120.81 | $114.92 | $118.37 | $118.37 | 220,719 |
| 2025-05-05 | $121.68 | $122.68 | $120.77 | $122.14 | $122.14 | 127,324 |
| 2025-05-02 | $120.51 | $122.51 | $120.51 | $121.85 | $121.85 | 66,930 |
| 2025-05-01 | $120.74 | $121.40 | $118.44 | $119.01 | $119.01 | 59,034 |
| 2025-04-30 | $116.16 | $119.83 | $115.46 | $119.37 | $119.37 | 132,064 |
| 2025-04-29 | $117.16 | $119.06 | $116.58 | $117.96 | $117.96 | 57,685 |
| 2025-04-28 | $114.88 | $117.61 | $114.88 | $117.20 | $117.20 | 88,214 |
| 2025-04-25 | $115.43 | $116.54 | $114.82 | $115.40 | $115.40 | 50,628 |
| 2025-04-24 | $115.28 | $118.37 | $115.01 | $116.53 | $116.53 | 72,326 |
| 2025-04-23 | $115.75 | $118.65 | $115.36 | $115.58 | $115.58 | 80,300 |
| 2025-04-22 | $113.16 | $114.09 | $110.84 | $113.11 | $113.11 | 72,124 |
| 2025-04-21 | $113.14 | $113.53 | $109.43 | $111.20 | $111.20 | 126,598 |
| 2025-04-17 | $113.56 | $115.08 | $113.56 | $114.06 | $114.06 | 85,471 |
| 2025-04-16 | $113.65 | $114.95 | $112.49 | $113.40 | $113.40 | 76,874 |
| 2025-04-15 | $115.62 | $117.15 | $113.37 | $113.86 | $113.86 | 95,310 |
| 2025-04-14 | $112.96 | $115.10 | $112.26 | $114.12 | $114.12 | 121,295 |
| 2025-04-11 | $112.06 | $122.43 | $108.09 | $111.55 | $111.55 | 195,470 |
| 2025-04-10 | $112.14 | $113.49 | $109.08 | $111.49 | $111.49 | 189,554 |
| 2025-04-09 | $105.17 | $115.79 | $103.38 | $115.19 | $115.19 | 285,319 |
| 2025-04-08 | $114.24 | $115.13 | $104.71 | $106.71 | $106.71 | 170,031 |
| 2025-04-07 | $111.89 | $114.09 | $100.86 | $110.58 | $110.58 | 211,395 |
| 2025-04-04 | $112.75 | $117.80 | $109.80 | $112.17 | $112.17 | 175,691 |
| 2025-04-03 | $120.32 | $124.32 | $116.24 | $116.26 | $116.26 | 141,939 |
| 2025-04-02 | $122.05 | $124.33 | $121.86 | $124.06 | $124.06 | 53,111 |
| 2025-04-01 | $121.00 | $123.56 | $119.81 | $122.91 | $122.91 | 128,804 |
| 2025-03-31 | $119.44 | $122.02 | $118.62 | $121.30 | $121.30 | 80,069 |
| 2025-03-28 | $123.38 | $123.82 | $120.11 | $120.19 | $120.19 | 92,426 |
| 2025-03-27 | $123.84 | $123.95 | $121.64 | $122.84 | $122.84 | 164,980 |
| 2025-03-26 | $124.90 | $126.71 | $122.90 | $124.20 | $124.20 | 95,831 |
| 2025-03-25 | $126.91 | $127.16 | $123.51 | $124.68 | $124.68 | 84,796 |
| 2025-03-24 | $124.72 | $127.07 | $124.72 | $126.96 | $126.96 | 91,209 |
| 2025-03-21 | $122.84 | $123.38 | $121.12 | $122.67 | $122.67 | 144,903 |
| 2025-03-20 | $123.02 | $124.66 | $122.11 | $123.79 | $123.79 | 82,096 |
| 2025-03-19 | $122.45 | $124.97 | $121.09 | $124.00 | $124.00 | 81,349 |
| 2025-03-18 | $125.80 | $127.80 | $121.92 | $122.45 | $122.45 | 145,098 |
| 2025-03-17 | $122.80 | $126.07 | $122.09 | $124.93 | $124.93 | 115,101 |
| 2025-03-14 | $119.76 | $122.87 | $119.11 | $122.75 | $122.75 | 89,951 |
| 2025-03-13 | $122.31 | $122.66 | $118.61 | $118.90 | $118.90 | 182,961 |
| 2025-03-12 | $124.08 | $124.81 | $122.27 | $122.60 | $122.60 | 171,037 |
| 2025-03-11 | $122.95 | $123.77 | $121.33 | $122.10 | $122.10 | 119,692 |
| 2025-03-10 | $125.49 | $126.00 | $121.31 | $122.77 | $122.77 | 335,137 |
| 2025-03-07 | $125.20 | $125.50 | $120.90 | $124.19 | $124.19 | 134,849 |
| 2025-03-06 | $126.16 | $127.54 | $124.46 | $124.48 | $124.48 | 114,150 |
| 2025-03-05 | $125.75 | $128.59 | $124.52 | $128.09 | $128.09 | 97,836 |
| 2025-03-04 | $125.70 | $128.32 | $123.38 | $125.52 | $125.52 | 97,119 |
| 2025-03-03 | $130.30 | $130.30 | $125.31 | $125.72 | $125.72 | 85,688 |
| 2025-02-28 | $128.22 | $130.70 | $128.21 | $128.22 | $128.22 | 160,992 |
| 2025-02-27 | $126.70 | $128.65 | $126.07 | $127.82 | $127.82 | 206,705 |
| 2025-02-26 | $127.28 | $129.25 | $126.01 | $127.35 | $127.35 | 125,505 |
| 2025-02-25 | $125.71 | $127.65 | $124.65 | $127.27 | $127.27 | 171,897 |
| 2025-02-24 | $125.78 | $126.11 | $124.24 | $124.71 | $124.71 | 130,557 |
| 2025-02-21 | $128.32 | $128.78 | $124.13 | $125.50 | $125.50 | 93,230 |
| 2025-02-20 | $132.32 | $132.32 | $127.86 | $128.06 | $128.06 | 115,537 |
| 2025-02-19 | $129.61 | $132.00 | $128.57 | $131.95 | $131.95 | 120,209 |
| 2025-02-18 | $132.44 | $132.44 | $128.96 | $131.02 | $131.02 | 176,059 |
| 2025-02-14 | $132.50 | $134.38 | $131.52 | $131.70 | $131.70 | 102,634 |
| 2025-02-13 | $130.64 | $132.15 | $129.79 | $132.15 | $132.15 | 83,527 |
| 2025-02-12 | $131.08 | $132.39 | $129.94 | $130.45 | $130.45 | 97,335 |
| 2025-02-11 | $134.08 | $135.08 | $131.05 | $133.29 | $133.29 | 127,400 |
| 2025-02-10 | $135.30 | $136.64 | $131.99 | $135.13 | $135.13 | 233,964 |
| 2025-02-07 | $135.41 | $136.01 | $132.56 | $135.28 | $135.28 | 297,805 |
| 2025-02-06 | $141.76 | $141.76 | $128.48 | $136.07 | $136.07 | 529,028 |
| 2025-02-05 | $144.40 | $145.94 | $143.60 | $145.92 | $145.92 | 162,143 |
| 2025-02-04 | $139.18 | $143.64 | $139.18 | $143.31 | $143.31 | 114,647 |
| 2025-02-03 | $139.21 | $140.12 | $136.93 | $139.30 | $139.30 | 113,820 |
| 2025-01-31 | $142.86 | $143.41 | $141.75 | $142.35 | $142.35 | 124,591 |
| 2025-01-30 | $142.52 | $144.59 | $141.68 | $143.19 | $143.19 | 101,013 |
| 2025-01-29 | $143.99 | $144.17 | $140.48 | $140.76 | $140.76 | 124,127 |
| 2025-01-28 | $143.35 | $144.10 | $142.90 | $143.70 | $143.70 | 56,528 |
| 2025-01-27 | $140.70 | $144.34 | $140.00 | $144.23 | $144.23 | 126,577 |
| 2025-01-24 | $141.83 | $142.56 | $140.75 | $141.35 | $141.35 | 51,068 |
| 2025-01-23 | $140.01 | $142.52 | $139.86 | $142.23 | $142.23 | 44,133 |
| 2025-01-22 | $140.37 | $141.43 | $138.81 | $140.26 | $140.26 | 79,477 |
| 2025-01-21 | $140.00 | $141.29 | $139.91 | $140.36 | $140.36 | 69,920 |
| 2025-01-17 | $137.70 | $139.95 | $136.18 | $137.91 | $137.91 | 51,096 |
| 2025-01-16 | $135.56 | $137.42 | $134.44 | $136.85 | $136.85 | 55,418 |
| 2025-01-15 | $131.01 | $135.21 | $130.44 | $135.09 | $135.09 | 154,441 |
| 2025-01-14 | $128.58 | $129.52 | $126.65 | $127.73 | $127.73 | 115,230 |
| 2025-01-13 | $129.66 | $130.73 | $128.19 | $128.56 | $128.56 | 95,374 |
| 2025-01-10 | $133.17 | $134.06 | $129.83 | $130.86 | $130.86 | 81,903 |
| 2025-01-08 | $136.04 | $136.33 | $133.71 | $134.81 | $134.81 | 224,333 |
| 2025-01-07 | $137.30 | $138.78 | $135.14 | $136.07 | $136.07 | 73,804 |
| 2025-01-06 | $136.47 | $138.72 | $135.96 | $137.17 | $137.17 | 72,962 |
| 2025-01-03 | $134.64 | $136.63 | $133.90 | $136.37 | $136.37 | 61,224 |
| 2025-01-02 | $136.37 | $137.15 | $133.67 | $134.37 | $134.37 | 62,829 |
| 2024-12-31 | $134.54 | $136.13 | $134.24 | $135.97 | $135.97 | 102,017 |
| 2024-12-30 | $134.54 | $134.63 | $132.82 | $133.99 | $133.84 | 55,020 |
| 2024-12-27 | $136.19 | $136.91 | $134.03 | $134.96 | $134.81 | 44,694 |
| 2024-12-26 | $136.71 | $137.11 | $134.74 | $136.74 | $136.59 | 171,991 |
| 2024-12-24 | $135.73 | $136.98 | $134.98 | $136.93 | $136.78 | 52,675 |
| 2024-12-23 | $134.54 | $136.19 | $133.84 | $135.04 | $134.89 | 99,928 |
| 2024-12-20 | $134.80 | $136.81 | $134.01 | $135.45 | $135.30 | 124,643 |
| 2024-12-19 | $137.68 | $138.88 | $134.86 | $135.17 | $135.02 | 129,070 |
| 2024-12-18 | $143.61 | $143.96 | $137.01 | $137.38 | $137.23 | 172,896 |
| 2024-12-17 | $145.18 | $145.42 | $143.10 | $143.47 | $143.31 | 104,996 |
| 2024-12-16 | $144.65 | $146.90 | $144.44 | $145.42 | $145.26 | 83,240 |
| 2024-12-13 | $147.59 | $148.07 | $144.46 | $145.54 | $145.38 | 106,853 |
| 2024-12-12 | $148.39 | $149.61 | $147.27 | $148.22 | $148.06 | 55,927 |
| 2024-12-11 | $148.57 | $149.24 | $147.41 | $148.52 | $148.36 | 75,532 |
| 2024-12-10 | $148.50 | $148.95 | $146.98 | $147.40 | $147.24 | 56,867 |
| 2024-12-09 | $152.00 | $152.97 | $149.13 | $149.51 | $149.35 | 113,753 |
| 2024-12-06 | $152.05 | $152.64 | $151.12 | $151.79 | $151.62 | 103,530 |
| 2024-12-05 | $154.66 | $155.70 | $151.09 | $152.03 | $151.86 | 71,043 |
| 2024-12-04 | $150.85 | $154.99 | $150.85 | $154.74 | $154.57 | 128,778 |
| 2024-12-03 | $152.66 | $153.17 | $151.19 | $152.54 | $152.37 | 110,586 |
| 2024-12-02 | $153.63 | $153.63 | $151.34 | $151.62 | $151.45 | 68,359 |
| 2024-11-29 | $152.62 | $154.51 | $152.62 | $153.63 | $153.63 | 35,752 |
| 2024-11-27 | $151.51 | $154.06 | $151.51 | $153.02 | $153.02 | 62,226 |
| 2024-11-26 | $153.39 | $153.39 | $150.58 | $151.50 | $151.50 | 53,073 |
| 2024-11-25 | $146.72 | $154.19 | $146.72 | $154.17 | $154.17 | 142,256 |
| 2024-11-22 | $143.98 | $145.81 | $143.05 | $145.73 | $145.73 | 115,876 |
| 2024-11-21 | $142.10 | $144.10 | $142.10 | $143.98 | $143.98 | 91,553 |
| 2024-11-20 | $143.53 | $143.53 | $140.13 | $142.04 | $142.04 | 116,260 |
| 2024-11-19 | $144.26 | $145.51 | $143.07 | $143.53 | $143.53 | 122,141 |
| 2024-11-18 | $144.25 | $145.25 | $143.92 | $144.68 | $144.68 | 65,773 |
| 2024-11-15 | $146.45 | $146.45 | $143.48 | $144.55 | $144.55 | 86,734 |
| 2024-11-14 | $148.62 | $149.27 | $145.85 | $146.59 | $146.59 | 86,477 |
| 2024-11-13 | $150.54 | $150.64 | $147.65 | $149.02 | $149.02 | 63,002 |
| 2024-11-12 | $150.83 | $150.83 | $147.84 | $149.50 | $149.50 | 62,536 |
| 2024-11-11 | $151.23 | $152.46 | $149.27 | $150.33 | $150.33 | 46,436 |
| 2024-11-08 | $152.00 | $153.97 | $150.75 | $151.85 | $151.85 | 124,153 |
| 2024-11-07 | $148.27 | $152.05 | $147.54 | $151.22 | $151.22 | 126,204 |
| 2024-11-06 | $149.45 | $156.96 | $140.69 | $147.33 | $147.33 | 258,472 |
| 2024-11-05 | $144.90 | $149.04 | $143.49 | $149.02 | $149.02 | 416,002 |
| 2024-11-04 | $155.38 | $155.38 | $151.86 | $154.03 | $154.03 | 108,439 |
| 2024-11-01 | $153.46 | $155.37 | $151.60 | $151.94 | $151.94 | 81,465 |
| 2024-10-31 | $154.03 | $155.71 | $151.61 | $152.64 | $152.64 | 85,702 |
| 2024-10-30 | $153.65 | $155.75 | $153.65 | $154.72 | $154.72 | 82,053 |
| 2024-10-29 | $153.12 | $154.15 | $150.91 | $153.92 | $153.92 | 71,430 |
| 2024-10-28 | $155.43 | $156.30 | $153.20 | $153.71 | $153.71 | 93,106 |
| 2024-10-25 | $155.99 | $155.99 | $154.33 | $155.43 | $155.43 | 94,449 |
| 2024-10-24 | $148.52 | $155.09 | $147.71 | $154.91 | $154.91 | 239,275 |
| 2024-10-23 | $147.80 | $148.77 | $146.76 | $147.79 | $147.79 | 105,478 |
| 2024-10-22 | $149.18 | $149.18 | $147.46 | $147.80 | $147.80 | 82,322 |
| 2024-10-21 | $151.46 | $152.03 | $148.57 | $149.19 | $149.19 | 76,116 |
| 2024-10-18 | $150.43 | $151.92 | $150.43 | $151.22 | $151.22 | 39,709 |
| 2024-10-17 | $149.19 | $150.91 | $148.78 | $150.41 | $150.41 | 61,779 |
| 2024-10-16 | $150.10 | $151.06 | $149.47 | $149.69 | $149.69 | 67,518 |
| 2024-10-15 | $149.94 | $150.83 | $149.17 | $149.93 | $149.93 | 107,219 |
| 2024-10-14 | $149.83 | $150.24 | $148.63 | $149.75 | $149.75 | 48,720 |
| 2024-10-11 | $148.18 | $150.59 | $148.18 | $149.67 | $149.67 | 65,030 |
| 2024-10-10 | $147.95 | $148.49 | $146.78 | $147.52 | $147.52 | 44,808 |
| 2024-10-09 | $147.01 | $150.37 | $147.01 | $149.23 | $149.23 | 65,579 |
| 2024-10-08 | $145.40 | $147.78 | $145.40 | $147.78 | $147.78 | 92,552 |
| 2024-10-07 | $147.05 | $147.52 | $144.98 | $145.40 | $145.40 | 78,348 |
| 2024-10-04 | $149.13 | $150.24 | $147.22 | $147.40 | $147.40 | 88,381 |
| 2024-10-03 | $152.66 | $153.16 | $147.21 | $148.82 | $148.82 | 128,024 |
| 2024-10-02 | $151.62 | $154.11 | $151.62 | $153.28 | $153.28 | 129,792 |
| 2024-10-01 | $151.01 | $152.84 | $149.31 | $152.08 | $152.08 | 108,066 |
| 2024-09-30 | $148.41 | $151.95 | $147.75 | $151.81 | $151.81 | 96,950 |
| 2024-09-27 | $151.61 | $152.77 | $147.99 | $148.31 | $148.31 | 92,367 |
| 2024-09-26 | $150.36 | $152.84 | $149.67 | $151.30 | $151.30 | 74,965 |
| 2024-09-25 | $151.07 | $151.62 | $149.42 | $149.46 | $149.46 | 85,500 |
| 2024-09-24 | $148.55 | $151.39 | $148.38 | $150.98 | $150.98 | 93,918 |
| 2024-09-23 | $149.50 | $149.50 | $147.55 | $148.86 | $148.86 | 57,207 |
| 2024-09-20 | $149.37 | $150.38 | $147.69 | $149.09 | $149.09 | 211,333 |
| 2024-09-19 | $146.86 | $149.04 | $145.74 | $148.83 | $148.83 | 107,081 |
| 2024-09-18 | $145.08 | $147.87 | $143.55 | $145.05 | $145.05 | 92,889 |
| 2024-09-17 | $147.79 | $148.53 | $143.97 | $144.87 | $144.87 | 136,759 |
| 2024-09-16 | $147.00 | $148.99 | $145.69 | $147.87 | $147.87 | 105,015 |
| 2024-09-13 | $143.82 | $146.85 | $143.82 | $146.63 | $146.63 | 119,509 |
| 2024-09-12 | $142.00 | $143.80 | $141.79 | $143.73 | $143.73 | 106,047 |
| 2024-09-11 | $140.90 | $142.77 | $139.60 | $142.72 | $142.72 | 43,999 |
| 2024-09-10 | $141.88 | $142.35 | $139.96 | $141.66 | $141.66 | 118,421 |
| 2024-09-09 | $140.53 | $143.37 | $139.98 | $142.38 | $142.38 | 102,893 |
| 2024-09-06 | $140.91 | $141.00 | $137.64 | $139.71 | $139.71 | 88,897 |
| 2024-09-05 | $141.06 | $142.42 | $139.97 | $140.17 | $140.17 | 79,661 |
| 2024-09-04 | $140.60 | $142.46 | $139.95 | $140.46 | $140.46 | 104,114 |
| 2024-09-03 | $144.71 | $144.71 | $139.90 | $140.74 | $140.74 | 241,698 |
| 2024-08-30 | $143.03 | $144.51 | $141.91 | $144.26 | $144.26 | 40,812 |
| 2024-08-29 | $142.90 | $144.15 | $141.77 | $142.52 | $142.52 | 71,286 |
| 2024-08-28 | $145.47 | $145.47 | $142.69 | $142.89 | $142.89 | 85,400 |
| 2024-08-27 | $144.66 | $145.93 | $141.73 | $145.11 | $145.11 | 90,613 |
| 2024-08-26 | $145.83 | $147.53 | $144.84 | $144.97 | $144.97 | 91,902 |
| 2024-08-23 | $143.41 | $145.59 | $143.18 | $145.40 | $145.40 | 117,517 |
| 2024-08-22 | $140.78 | $142.86 | $140.30 | $142.86 | $142.86 | 87,994 |
| 2024-08-21 | $139.34 | $140.97 | $138.64 | $140.91 | $140.91 | 56,092 |
| 2024-08-20 | $140.80 | $141.08 | $138.12 | $139.17 | $139.17 | 76,490 |
| 2024-08-19 | $137.93 | $140.66 | $137.62 | $140.64 | $140.64 | 148,278 |
| 2024-08-16 | $136.59 | $138.39 | $136.59 | $137.92 | $137.92 | 80,377 |
| 2024-08-15 | $137.48 | $138.37 | $136.13 | $136.60 | $136.60 | 95,735 |
| 2024-08-14 | $135.57 | $137.07 | $135.01 | $135.97 | $135.97 | 83,985 |
| 2024-08-13 | $132.31 | $137.17 | $132.31 | $136.01 | $136.01 | 124,648 |
| 2024-08-12 | $133.08 | $133.92 | $131.21 | $132.01 | $132.01 | 113,569 |
| 2024-08-09 | $135.07 | $135.22 | $133.30 | $133.68 | $133.68 | 86,862 |
| 2024-08-08 | $131.61 | $135.06 | $131.15 | $134.34 | $134.34 | 115,615 |
| 2024-08-07 | $134.64 | $135.64 | $131.32 | $131.54 | $131.54 | 84,450 |
| 2024-08-06 | $131.90 | $135.99 | $130.67 | $134.13 | $134.13 | 193,561 |
| 2024-08-05 | $128.95 | $135.04 | $128.82 | $131.86 | $131.86 | 135,629 |
| 2024-08-02 | $137.65 | $137.65 | $133.30 | $136.22 | $136.22 | 308,111 |
| 2024-08-01 | $135.41 | $140.52 | $135.41 | $140.30 | $140.30 | 470,589 |
| 2024-07-31 | $134.84 | $137.18 | $132.30 | $134.67 | $134.67 | 284,899 |
| 2024-07-30 | $136.91 | $137.06 | $134.00 | $134.18 | $134.18 | 225,542 |
| 2024-07-29 | $139.52 | $140.25 | $136.83 | $137.08 | $137.08 | 142,992 |
| 2024-07-26 | $138.03 | $140.30 | $137.12 | $139.43 | $139.43 | 106,338 |
| 2024-07-25 | $131.86 | $138.46 | $131.86 | $136.09 | $136.09 | 193,934 |
| 2024-07-24 | $132.87 | $133.85 | $130.69 | $131.10 | $131.10 | 160,238 |
| 2024-07-23 | $131.03 | $133.19 | $130.82 | $133.00 | $133.00 | 92,432 |
| 2024-07-22 | $130.52 | $131.78 | $129.88 | $131.67 | $131.67 | 100,314 |
| 2024-07-19 | $130.50 | $131.67 | $130.33 | $130.72 | $130.72 | 59,438 |
| 2024-07-18 | $129.68 | $131.90 | $129.00 | $130.01 | $130.01 | 217,633 |
| 2024-07-17 | $129.12 | $130.44 | $128.23 | $130.02 | $130.02 | 186,161 |
| 2024-07-16 | $126.29 | $129.50 | $125.47 | $129.50 | $129.50 | 154,489 |
| 2024-07-15 | $124.74 | $125.81 | $123.94 | $125.00 | $125.00 | 148,413 |
| 2024-07-12 | $123.70 | $124.88 | $121.61 | $123.82 | $123.82 | 117,164 |
| 2024-07-11 | $118.54 | $122.04 | $118.20 | $121.95 | $121.95 | 174,905 |
| 2024-07-10 | $114.52 | $116.73 | $113.85 | $116.73 | $116.73 | 99,229 |
| 2024-07-09 | $112.60 | $114.03 | $112.02 | $113.71 | $113.71 | 70,379 |
| 2024-07-08 | $111.78 | $113.05 | $111.25 | $112.83 | $112.83 | 48,325 |
| 2024-07-05 | $113.00 | $113.79 | $111.59 | $111.86 | $111.86 | 107,677 |
| 2024-07-03 | $110.21 | $112.96 | $110.07 | $112.85 | $112.85 | 80,366 |
| 2024-07-02 | $107.32 | $109.52 | $107.16 | $109.32 | $109.32 | 126,358 |
| 2024-07-01 | $111.12 | $111.35 | $107.12 | $107.14 | $107.14 | 76,580 |
| 2024-06-28 | $110.42 | $112.54 | $110.33 | $111.65 | $111.65 | 133,857 |
| 2024-06-27 | $108.70 | $111.16 | $108.67 | $110.72 | $110.57 | 113,779 |
| 2024-06-26 | $108.47 | $108.99 | $107.60 | $108.76 | $108.61 | 74,885 |
| 2024-06-25 | $109.66 | $110.25 | $109.03 | $109.30 | $109.15 | 84,058 |
| 2024-06-24 | $108.99 | $110.78 | $108.73 | $110.20 | $110.05 | 57,983 |
| 2024-06-21 | $108.06 | $109.71 | $108.06 | $109.16 | $109.01 | 163,047 |
| 2024-06-20 | $108.87 | $109.50 | $107.72 | $108.59 | $108.44 | 132,297 |
| 2024-06-18 | $110.50 | $111.00 | $109.13 | $109.63 | $109.63 | 98,946 |
| 2024-06-17 | $110.41 | $110.98 | $108.82 | $110.32 | $110.32 | 132,904 |
| 2024-06-14 | $109.62 | $110.87 | $109.20 | $110.49 | $110.49 | 94,792 |
| 2024-06-13 | $109.35 | $111.58 | $108.38 | $111.46 | $111.46 | 198,295 |
| 2024-06-12 | $112.82 | $114.90 | $111.09 | $111.47 | $111.47 | 80,110 |
| 2024-06-11 | $108.23 | $109.68 | $107.80 | $109.49 | $109.49 | 61,366 |
| 2024-06-10 | $107.02 | $110.25 | $106.86 | $109.43 | $109.43 | 84,248 |
| 2024-06-07 | $107.01 | $107.13 | $106.06 | $106.89 | $106.89 | 75,930 |
| 2024-06-06 | $109.50 | $110.32 | $108.47 | $108.58 | $108.58 | 138,162 |
| 2024-06-05 | $111.53 | $111.61 | $109.73 | $110.24 | $110.24 | 126,092 |
| 2024-06-04 | $111.13 | $111.98 | $109.80 | $110.36 | $110.36 | 108,059 |
| 2024-06-03 | $114.39 | $114.39 | $111.00 | $111.57 | $111.57 | 126,789 |
| 2024-05-31 | $111.66 | $112.89 | $109.97 | $112.16 | $112.16 | 75,411 |
| 2024-05-30 | $111.13 | $111.46 | $110.51 | $111.05 | $111.05 | 46,634 |
| 2024-05-29 | $111.53 | $111.53 | $110.03 | $110.17 | $110.17 | 90,494 |
| 2024-05-28 | $113.24 | $113.66 | $112.24 | $112.64 | $112.64 | 179,830 |
| 2024-05-24 | $110.99 | $112.15 | $110.75 | $111.61 | $111.61 | 47,607 |
| 2024-05-23 | $112.65 | $112.65 | $110.13 | $110.63 | $110.63 | 62,583 |
| 2024-05-22 | $114.13 | $114.30 | $112.39 | $112.41 | $112.41 | 50,792 |
| 2024-05-21 | $115.28 | $115.61 | $113.77 | $114.01 | $114.01 | 57,949 |
| 2024-05-20 | $114.78 | $116.84 | $114.51 | $115.24 | $115.24 | 43,168 |
| 2024-05-17 | $116.89 | $116.89 | $114.49 | $115.89 | $115.89 | 98,219 |
| 2024-05-16 | $116.24 | $117.83 | $116.24 | $116.59 | $116.59 | 88,323 |
| 2024-05-15 | $115.02 | $118.46 | $114.30 | $116.84 | $116.84 | 122,438 |
| 2024-05-14 | $115.12 | $115.12 | $112.85 | $113.25 | $113.25 | 84,711 |
| 2024-05-13 | $114.49 | $115.55 | $112.19 | $112.94 | $112.94 | 77,805 |
| 2024-05-10 | $113.36 | $114.23 | $111.79 | $114.17 | $114.17 | 61,573 |
| 2024-05-09 | $110.50 | $113.00 | $110.39 | $112.64 | $112.64 | 84,770 |
| 2024-05-08 | $111.10 | $111.62 | $109.44 | $109.83 | $109.83 | 87,285 |
| 2024-05-07 | $112.21 | $113.53 | $111.42 | $111.86 | $111.86 | 163,269 |
| 2024-05-06 | $108.96 | $111.59 | $108.66 | $111.57 | $111.57 | 192,131 |
| 2024-05-03 | $106.71 | $109.15 | $106.71 | $107.98 | $107.98 | 183,399 |
| 2024-05-02 | $104.56 | $106.05 | $101.01 | $104.61 | $104.61 | 155,943 |
| 2024-05-01 | $104.04 | $106.18 | $103.81 | $104.68 | $104.68 | 150,003 |
| 2024-04-30 | $105.98 | $106.78 | $103.84 | $104.04 | $104.04 | 92,912 |
| 2024-04-29 | $108.50 | $109.60 | $106.23 | $107.14 | $107.14 | 121,435 |
| 2024-04-26 | $107.34 | $108.70 | $107.34 | $108.03 | $108.03 | 82,630 |
| 2024-04-25 | $107.36 | $109.32 | $106.80 | $107.48 | $107.48 | 235,020 |
| 2024-04-24 | $109.29 | $110.29 | $106.78 | $109.00 | $109.00 | 210,498 |
| 2024-04-23 | $107.80 | $110.18 | $107.80 | $109.91 | $109.91 | 93,427 |
| 2024-04-22 | $106.20 | $108.68 | $105.89 | $108.56 | $108.56 | 137,247 |
| 2024-04-19 | $107.60 | $108.31 | $105.71 | $106.22 | $106.22 | 131,832 |
| 2024-04-18 | $108.85 | $109.29 | $105.54 | $106.94 | $106.94 | 185,678 |
| 2024-04-17 | $109.49 | $109.69 | $107.50 | $108.94 | $108.94 | 117,356 |
| 2024-04-16 | $108.50 | $110.08 | $107.55 | $109.08 | $109.08 | 140,247 |
| 2024-04-15 | $113.35 | $114.29 | $109.85 | $109.92 | $109.92 | 50,693 |
| 2024-04-12 | $112.87 | $113.23 | $111.96 | $113.16 | $113.16 | 53,584 |
| 2024-04-11 | $114.53 | $114.79 | $113.29 | $113.53 | $113.53 | 43,317 |
| 2024-04-10 | $117.82 | $117.82 | $113.92 | $114.29 | $114.29 | 69,921 |
| 2024-04-09 | $119.15 | $121.62 | $118.91 | $119.79 | $119.79 | 87,423 |
| 2024-04-08 | $118.67 | $118.80 | $117.38 | $118.47 | $118.47 | 103,454 |
| 2024-04-05 | $117.55 | $119.42 | $117.22 | $118.37 | $118.37 | 147,866 |
| 2024-04-04 | $120.89 | $121.68 | $118.19 | $118.19 | $118.19 | 55,429 |
| 2024-04-03 | $118.87 | $120.25 | $118.83 | $119.69 | $119.69 | 33,720 |
| 2024-04-02 | $118.75 | $119.19 | $117.50 | $118.81 | $118.81 | 53,007 |
| 2024-04-01 | $122.76 | $122.76 | $118.93 | $119.31 | $119.31 | 75,496 |
| 2024-03-28 | $123.59 | $124.08 | $122.16 | $122.23 | $122.23 | 94,244 |
| 2024-03-27 | $121.40 | $123.10 | $121.40 | $123.10 | $123.10 | 47,691 |
| 2024-03-26 | $121.74 | $122.05 | $120.22 | $120.38 | $120.38 | 55,681 |
| 2024-03-25 | $121.81 | $122.76 | $120.48 | $121.32 | $121.32 | 43,624 |
| 2024-03-22 | $124.90 | $125.00 | $121.63 | $121.64 | $121.64 | 72,033 |
| 2024-03-21 | $124.00 | $125.49 | $123.19 | $124.53 | $124.53 | 173,200 |
| 2024-03-20 | $119.60 | $123.32 | $119.29 | $122.60 | $122.60 | 155,698 |
| 2024-03-19 | $118.35 | $119.56 | $117.51 | $119.38 | $119.38 | 53,381 |
| 2024-03-18 | $119.01 | $120.05 | $118.25 | $118.28 | $118.28 | 127,504 |
| 2024-03-15 | $120.33 | $120.63 | $118.10 | $119.05 | $119.05 | 74,140 |
| 2024-03-14 | $119.31 | $120.12 | $117.89 | $120.00 | $120.00 | 82,993 |
| 2024-03-13 | $119.01 | $120.56 | $119.01 | $119.24 | $119.24 | 102,646 |
| 2024-03-12 | $117.04 | $119.67 | $117.04 | $119.67 | $119.67 | 150,162 |
| 2024-03-11 | $116.73 | $117.90 | $116.66 | $117.73 | $117.73 | 116,124 |
| 2024-03-08 | $118.59 | $119.39 | $116.42 | $117.82 | $117.82 | 101,497 |
| 2024-03-07 | $117.60 | $118.61 | $117.38 | $117.63 | $117.63 | 114,299 |
| 2024-03-06 | $118.63 | $119.22 | $116.94 | $117.18 | $117.18 | 109,273 |
| 2024-03-05 | $117.82 | $118.63 | $117.02 | $117.45 | $117.45 | 130,080 |
| 2024-03-04 | $117.14 | $118.98 | $117.00 | $118.56 | $118.56 | 134,822 |
| 2024-03-01 | $116.84 | $118.49 | $116.03 | $117.74 | $117.74 | 129,657 |
| 2024-02-29 | $115.61 | $117.33 | $114.76 | $116.23 | $116.23 | 188,970 |
| 2024-02-28 | $116.42 | $118.40 | $115.55 | $115.76 | $115.76 | 154,782 |
| 2024-02-27 | $118.88 | $119.41 | $118.14 | $118.26 | $118.26 | 293,501 |
| 2024-02-26 | $118.07 | $119.25 | $118.07 | $118.60 | $118.60 | 277,887 |
| 2024-02-23 | $119.00 | $119.78 | $118.10 | $119.39 | $119.39 | 621,081 |
| 2024-02-22 | $124.57 | $126.93 | $124.57 | $126.93 | $126.93 | 84,440 |
| 2024-02-21 | $123.91 | $124.30 | $121.25 | $123.62 | $123.62 | 150,352 |
| 2024-02-20 | $126.89 | $127.87 | $124.65 | $124.89 | $124.89 | 122,333 |
| 2024-02-16 | $128.28 | $131.05 | $127.31 | $129.04 | $129.04 | 170,236 |
| 2024-02-15 | $125.83 | $129.81 | $124.53 | $128.85 | $128.85 | 220,444 |
| 2024-02-14 | $122.80 | $125.05 | $121.69 | $124.50 | $124.50 | 144,972 |
| 2024-02-13 | $121.21 | $123.90 | $117.80 | $122.31 | $122.31 | 355,506 |
| 2024-02-12 | $123.28 | $125.92 | $120.31 | $124.29 | $124.29 | 130,364 |
| 2024-02-09 | $120.80 | $122.72 | $118.81 | $122.08 | $122.08 | 154,786 |
| 2024-02-08 | $114.18 | $121.01 | $109.66 | $120.87 | $120.87 | 152,191 |
| 2024-02-07 | $111.76 | $111.76 | $110.09 | $110.32 | $110.32 | 156,981 |
| 2024-02-06 | $113.73 | $113.82 | $111.72 | $111.97 | $111.97 | 73,889 |
| 2024-02-05 | $115.85 | $115.85 | $113.36 | $113.36 | $113.36 | 47,409 |
| 2024-02-02 | $117.54 | $117.54 | $115.39 | $116.51 | $116.51 | 59,510 |
| 2024-02-01 | $117.18 | $118.96 | $115.05 | $118.91 | $118.91 | 80,056 |
| 2024-01-31 | $117.75 | $120.82 | $117.24 | $117.44 | $117.44 | 105,457 |
| 2024-01-30 | $120.21 | $120.21 | $118.46 | $118.57 | $118.57 | 38,751 |
| 2024-01-29 | $118.58 | $120.46 | $118.06 | $120.10 | $120.10 | 56,570 |
| 2024-01-26 | $119.82 | $120.18 | $118.70 | $119.35 | $119.35 | 52,774 |
| 2024-01-25 | $119.01 | $119.39 | $117.99 | $118.96 | $118.96 | 44,979 |
| 2024-01-24 | $119.00 | $119.10 | $117.11 | $117.76 | $117.76 | 63,749 |
| 2024-01-23 | $117.83 | $118.40 | $116.53 | $117.15 | $117.15 | 31,706 |
| 2024-01-22 | $117.71 | $118.77 | $116.11 | $117.88 | $117.88 | 50,257 |
| 2024-01-19 | $112.60 | $116.45 | $111.60 | $116.34 | $116.34 | 145,347 |
| 2024-01-18 | $110.70 | $112.22 | $109.55 | $111.69 | $111.69 | 109,094 |
| 2024-01-17 | $109.65 | $110.38 | $108.51 | $109.57 | $109.57 | 39,027 |
| 2024-01-16 | $110.05 | $112.70 | $108.34 | $111.49 | $111.49 | 92,501 |
| 2024-01-12 | $114.44 | $114.64 | $111.04 | $111.33 | $111.33 | 50,165 |
| 2024-01-11 | $113.45 | $113.45 | $111.78 | $113.05 | $113.05 | 35,078 |
| 2024-01-10 | $114.60 | $114.61 | $112.91 | $113.75 | $113.75 | 50,440 |
| 2024-01-09 | $114.64 | $115.46 | $113.63 | $114.04 | $114.04 | 32,173 |
| 2024-01-08 | $114.17 | $115.78 | $113.67 | $115.48 | $115.48 | 82,586 |
| 2024-01-05 | $114.07 | $116.06 | $103.02 | $114.67 | $114.67 | 60,557 |
| 2024-01-04 | $114.08 | $116.72 | $113.44 | $113.68 | $113.68 | 167,457 |
| 2024-01-03 | $120.78 | $120.78 | $115.78 | $115.86 | $115.86 | 96,273 |
| 2024-01-02 | $125.53 | $125.53 | $121.65 | $122.42 | $122.42 | 86,924 |
| 2023-12-29 | $129.56 | $129.56 | $126.52 | $126.52 | $126.52 | 40,614 |
| 2023-12-28 | $128.63 | $131.01 | $127.80 | $128.24 | $128.24 | 63,963 |
| 2023-12-27 | $126.04 | $129.49 | $125.55 | $129.02 | $128.87 | 144,067 |
| 2023-12-26 | $124.99 | $125.90 | $123.92 | $125.44 | $125.29 | 16,983 |
| 2023-12-22 | $123.47 | $124.66 | $123.40 | $124.49 | $124.49 | 58,583 |
| 2023-12-21 | $122.00 | $122.90 | $120.81 | $122.59 | $122.59 | 49,703 |
| 2023-12-20 | $122.41 | $123.28 | $120.70 | $120.72 | $120.72 | 98,253 |
| 2023-12-19 | $121.43 | $122.55 | $120.82 | $121.99 | $121.99 | 64,603 |
| 2023-12-18 | $119.92 | $120.55 | $118.42 | $120.22 | $120.22 | 84,824 |
| 2023-12-15 | $119.37 | $120.40 | $116.30 | $118.70 | $118.70 | 132,792 |
| 2023-12-14 | $116.16 | $121.37 | $115.47 | $119.44 | $119.44 | 124,416 |
| 2023-12-13 | $108.38 | $114.26 | $107.83 | $114.10 | $114.10 | 95,879 |
| 2023-12-12 | $109.11 | $109.37 | $107.79 | $108.98 | $108.98 | 58,007 |
| 2023-12-11 | $109.96 | $110.56 | $108.93 | $109.50 | $109.50 | 59,628 |
| 2023-12-08 | $109.55 | $111.29 | $108.64 | $109.51 | $109.51 | 62,476 |
| 2023-12-07 | $107.62 | $109.78 | $106.62 | $109.57 | $109.57 | 73,200 |
| 2023-12-06 | $107.00 | $109.20 | $105.85 | $107.93 | $107.93 | 101,921 |
| 2023-12-05 | $105.87 | $106.92 | $105.52 | $106.04 | $106.04 | 79,252 |
| 2023-12-04 | $105.56 | $107.77 | $105.56 | $106.98 | $106.98 | 52,513 |
| 2023-12-01 | $104.50 | $106.39 | $103.50 | $106.32 | $106.32 | 59,669 |
| 2023-11-30 | $107.89 | $107.89 | $103.83 | $104.07 | $104.07 | 180,332 |
| 2023-11-29 | $106.80 | $108.05 | $106.21 | $107.13 | $107.13 | 112,763 |
| 2023-11-28 | $106.81 | $109.08 | $106.47 | $106.76 | $106.76 | 104,530 |
| 2023-11-27 | $107.87 | $109.05 | $104.39 | $107.51 | $107.51 | 67,010 |
| 2023-11-24 | $107.83 | $109.11 | $107.20 | $108.38 | $108.38 | 68,893 |
| 2023-11-22 | $106.96 | $108.33 | $106.04 | $107.64 | $107.64 | 72,079 |
| 2023-11-21 | $105.54 | $106.48 | $104.50 | $106.03 | $106.03 | 112,876 |
| 2023-11-20 | $104.90 | $105.08 | $103.09 | $105.08 | $105.08 | 37,976 |
| 2023-11-17 | $103.51 | $104.67 | $101.70 | $103.45 | $103.45 | 56,517 |
| 2023-11-16 | $106.54 | $106.54 | $103.09 | $103.13 | $103.13 | 72,382 |
| 2023-11-15 | $102.65 | $105.30 | $102.65 | $104.96 | $104.96 | 165,569 |
| 2023-11-14 | $99.76 | $103.60 | $98.74 | $102.90 | $102.90 | 122,388 |
| 2023-11-13 | $95.42 | $97.17 | $94.98 | $96.81 | $96.81 | 97,516 |
| 2023-11-10 | $96.13 | $96.59 | $94.85 | $95.67 | $95.67 | 109,062 |
| 2023-11-09 | $96.02 | $97.16 | $95.12 | $95.33 | $95.33 | 84,303 |
| 2023-11-08 | $96.43 | $98.21 | $95.23 | $96.11 | $96.11 | 176,007 |
| 2023-11-07 | $96.17 | $97.65 | $95.02 | $96.39 | $96.39 | 97,168 |
| 2023-11-06 | $96.47 | $97.48 | $95.67 | $97.07 | $97.07 | 203,156 |
| 2023-11-03 | $87.52 | $97.19 | $85.89 | $95.87 | $95.87 | 425,946 |
| 2023-11-02 | $84.42 | $92.87 | $83.38 | $86.42 | $86.42 | 670,801 |
| 2023-11-01 | $90.41 | $92.71 | $89.62 | $92.69 | $92.69 | 96,778 |
| 2023-10-31 | $89.83 | $91.39 | $89.65 | $90.73 | $90.73 | 77,802 |
| 2023-10-30 | $88.27 | $90.27 | $88.27 | $89.98 | $89.98 | 54,720 |
| 2023-10-27 | $88.91 | $89.67 | $87.56 | $88.16 | $88.16 | 66,359 |
| 2023-10-26 | $88.19 | $89.06 | $88.06 | $89.05 | $89.05 | 107,234 |
| 2023-10-25 | $88.41 | $89.13 | $87.43 | $87.94 | $87.94 | 139,237 |
| 2023-10-24 | $87.69 | $89.10 | $87.19 | $88.73 | $88.73 | 121,342 |
| 2023-10-23 | $87.23 | $88.47 | $86.92 | $87.52 | $87.52 | 60,155 |
| 2023-10-20 | $88.54 | $88.57 | $86.81 | $87.13 | $87.13 | 94,271 |
| 2023-10-19 | $88.49 | $89.50 | $87.71 | $87.95 | $87.95 | 57,316 |
| 2023-10-18 | $90.63 | $91.08 | $88.57 | $88.57 | $88.57 | 80,985 |
| 2023-10-17 | $91.93 | $92.34 | $90.98 | $91.03 | $91.03 | 74,405 |
| 2023-10-16 | $92.06 | $92.86 | $91.46 | $92.38 | $92.38 | 50,676 |
| 2023-10-13 | $94.39 | $94.69 | $91.27 | $91.42 | $91.42 | 85,669 |
| 2023-10-12 | $95.25 | $95.25 | $92.66 | $94.10 | $94.10 | 65,195 |
| 2023-10-11 | $95.05 | $96.24 | $94.00 | $95.18 | $95.18 | 61,965 |
| 2023-10-10 | $96.43 | $97.23 | $94.75 | $94.86 | $94.86 | 143,226 |
| 2023-10-09 | $94.64 | $96.41 | $93.63 | $96.28 | $96.28 | 41,804 |
| 2023-10-06 | $93.91 | $96.00 | $92.85 | $95.02 | $95.02 | 59,482 |
| 2023-10-05 | $94.17 | $95.30 | $93.29 | $94.74 | $94.74 | 76,190 |
| 2023-10-04 | $93.47 | $94.25 | $92.44 | $93.74 | $93.74 | 90,082 |
| 2023-10-03 | $93.00 | $93.37 | $91.28 | $93.26 | $93.26 | 138,227 |
| 2023-10-02 | $94.55 | $94.60 | $91.69 | $93.36 | $93.36 | 106,230 |
| 2023-09-29 | $96.71 | $97.59 | $94.85 | $95.25 | $95.25 | 87,915 |
| 2023-09-28 | $96.91 | $97.85 | $95.60 | $96.15 | $96.15 | 85,191 |
| 2023-09-27 | $98.32 | $98.84 | $95.96 | $96.91 | $96.91 | 124,155 |
| 2023-09-26 | $102.37 | $102.37 | $98.30 | $98.30 | $98.30 | 121,171 |
| 2023-09-25 | $101.70 | $103.63 | $101.70 | $102.86 | $102.86 | 140,423 |
| 2023-09-22 | $102.95 | $102.95 | $101.11 | $102.43 | $102.43 | 181,410 |
| 2023-09-21 | $106.72 | $106.72 | $102.62 | $102.88 | $102.88 | 88,119 |
| 2023-09-20 | $109.10 | $110.38 | $107.54 | $107.65 | $107.65 | 62,436 |
| 2023-09-19 | $111.27 | $112.27 | $108.25 | $108.87 | $108.87 | 132,224 |
| 2023-09-18 | $110.70 | $111.34 | $110.17 | $110.99 | $110.99 | 53,590 |
| 2023-09-15 | $112.82 | $112.86 | $109.26 | $111.23 | $111.23 | 81,743 |
| 2023-09-14 | $113.04 | $113.18 | $110.23 | $112.84 | $112.84 | 164,875 |
| 2023-09-13 | $115.79 | $115.98 | $111.12 | $111.89 | $111.89 | 176,952 |
| 2023-09-12 | $115.09 | $115.68 | $114.49 | $115.19 | $115.19 | 43,729 |
| 2023-09-11 | $115.15 | $116.82 | $114.59 | $115.63 | $115.63 | 47,906 |
| 2023-09-08 | $114.56 | $114.85 | $113.13 | $114.05 | $114.05 | 67,636 |
| 2023-09-07 | $115.00 | $115.00 | $112.97 | $113.82 | $113.82 | 48,074 |
| 2023-09-06 | $115.30 | $116.40 | $114.17 | $115.61 | $115.61 | 65,770 |
| 2023-09-05 | $115.46 | $117.03 | $114.61 | $115.73 | $115.73 | 59,751 |
| 2023-09-01 | $116.94 | $117.67 | $115.20 | $115.80 | $115.80 | 67,626 |
| 2023-08-31 | $114.24 | $115.72 | $113.57 | $115.46 | $115.46 | 97,230 |
| 2023-08-30 | $113.36 | $114.70 | $113.36 | $114.11 | $114.11 | 38,904 |
| 2023-08-29 | $112.89 | $113.63 | $112.11 | $113.51 | $113.51 | 67,216 |
| 2023-08-28 | $111.38 | $113.20 | $111.32 | $112.60 | $112.60 | 108,147 |
| 2023-08-25 | $109.00 | $111.00 | $109.00 | $110.87 | $110.87 | 75,114 |
| 2023-08-24 | $109.52 | $110.76 | $109.24 | $109.90 | $109.90 | 74,784 |
| 2023-08-23 | $107.49 | $109.81 | $106.80 | $109.48 | $109.48 | 58,679 |
| 2023-08-22 | $107.72 | $108.31 | $106.99 | $107.39 | $107.39 | 49,454 |
| 2023-08-21 | $107.85 | $108.42 | $106.43 | $107.94 | $107.94 | 60,733 |
| 2023-08-18 | $105.84 | $108.29 | $105.45 | $107.71 | $107.71 | 77,900 |
| 2023-08-17 | $108.16 | $108.33 | $105.95 | $106.15 | $106.15 | 96,056 |
| 2023-08-16 | $107.66 | $108.42 | $106.86 | $107.58 | $107.58 | 145,603 |
| 2023-08-15 | $107.39 | $108.60 | $106.44 | $107.66 | $107.66 | 79,771 |
| 2023-08-14 | $109.67 | $109.67 | $106.62 | $107.83 | $107.83 | 64,308 |
| 2023-08-11 | $107.35 | $109.83 | $106.89 | $109.67 | $109.67 | 85,249 |
| 2023-08-10 | $107.54 | $108.94 | $107.44 | $108.22 | $108.22 | 75,195 |
| 2023-08-09 | $111.66 | $111.66 | $105.08 | $107.19 | $107.19 | 364,814 |
| 2023-08-08 | $111.68 | $113.12 | $110.85 | $111.66 | $111.66 | 119,094 |
| 2023-08-07 | $111.18 | $113.32 | $110.86 | $112.98 | $112.98 | 85,724 |
| 2023-08-04 | $110.16 | $111.33 | $107.56 | $110.18 | $110.18 | 103,647 |
| 2023-08-03 | $108.90 | $111.76 | $105.64 | $109.81 | $109.81 | 124,608 |
| 2023-08-02 | $101.48 | $114.41 | $99.76 | $109.32 | $109.32 | 340,957 |
| 2023-08-01 | $100.98 | $101.00 | $99.02 | $100.81 | $100.81 | 95,310 |
| 2023-07-31 | $99.93 | $102.28 | $99.80 | $101.28 | $101.28 | 55,235 |
| 2023-07-28 | $101.14 | $101.51 | $98.33 | $99.75 | $99.75 | 179,429 |
| 2023-07-27 | $107.91 | $107.91 | $98.37 | $100.10 | $100.10 | 248,196 |
| 2023-07-26 | $107.53 | $108.16 | $107.23 | $107.56 | $107.56 | 138,171 |
| 2023-07-25 | $107.55 | $108.21 | $107.20 | $107.45 | $107.45 | 53,401 |
| 2023-07-24 | $107.87 | $108.66 | $107.44 | $107.55 | $107.55 | 71,509 |
| 2023-07-21 | $107.92 | $108.19 | $107.24 | $107.55 | $107.55 | 159,595 |
| 2023-07-20 | $106.96 | $107.72 | $106.75 | $107.58 | $107.58 | 83,253 |
| 2023-07-19 | $106.26 | $107.58 | $105.91 | $107.43 | $107.43 | 61,136 |
| 2023-07-18 | $106.43 | $107.61 | $105.85 | $106.37 | $106.37 | 148,570 |
| 2023-07-17 | $107.71 | $107.96 | $105.75 | $105.84 | $105.84 | 142,010 |
| 2023-07-14 | $108.74 | $109.03 | $106.66 | $107.71 | $107.71 | 92,809 |
| 2023-07-13 | $107.56 | $108.93 | $107.15 | $108.38 | $108.38 | 90,590 |
| 2023-07-12 | $104.60 | $107.32 | $104.60 | $106.80 | $106.80 | 129,780 |
| 2023-07-11 | $102.77 | $104.90 | $102.77 | $104.19 | $104.19 | 102,824 |
| 2023-07-10 | $98.03 | $102.20 | $98.03 | $101.98 | $101.98 | 85,404 |
| 2023-07-07 | $97.65 | $99.70 | $97.65 | $98.66 | $98.66 | 121,261 |
| 2023-07-06 | $98.56 | $98.95 | $97.04 | $97.65 | $97.65 | 84,772 |
| 2023-07-05 | $99.61 | $100.25 | $98.96 | $99.80 | $99.80 | 56,586 |
| 2023-07-03 | $98.01 | $100.48 | $98.01 | $100.09 | $100.09 | 23,297 |
| 2023-06-30 | $97.85 | $99.26 | $97.71 | $98.19 | $98.19 | 66,702 |
| 2023-06-29 | $95.63 | $97.81 | $95.63 | $97.77 | $97.77 | 119,423 |
| 2023-06-28 | $97.38 | $97.48 | $95.76 | $96.02 | $95.87 | 51,495 |
| 2023-06-27 | $95.89 | $98.13 | $95.89 | $97.24 | $97.09 | 101,043 |
| 2023-06-26 | $93.68 | $96.39 | $93.68 | $95.94 | $95.79 | 75,530 |
| 2023-06-23 | $93.08 | $94.11 | $93.07 | $93.41 | $93.41 | 45,307 |
| 2023-06-22 | $93.50 | $94.47 | $92.94 | $94.02 | $94.02 | 171,123 |
| 2023-06-21 | $93.65 | $94.09 | $92.18 | $93.67 | $93.67 | 78,695 |
| 2023-06-20 | $95.42 | $95.69 | $93.58 | $93.65 | $93.65 | 43,950 |
| 2023-06-16 | $97.22 | $97.79 | $96.20 | $96.31 | $96.31 | 83,396 |
| 2023-06-15 | $98.79 | $98.96 | $95.99 | $97.13 | $97.13 | 146,406 |
| 2023-06-14 | $99.37 | $99.94 | $97.91 | $98.76 | $98.76 | 64,423 |
| 2023-06-13 | $99.10 | $99.83 | $98.50 | $99.36 | $99.36 | 89,695 |
| 2023-06-12 | $101.08 | $102.99 | $98.70 | $99.14 | $99.14 | 63,167 |
| 2023-06-09 | $101.48 | $101.48 | $100.19 | $100.79 | $100.79 | 40,659 |
| 2023-06-08 | $101.20 | $101.52 | $99.64 | $100.88 | $100.88 | 66,772 |
| 2023-06-07 | $99.01 | $101.55 | $98.58 | $101.20 | $101.20 | 63,319 |
| 2023-06-06 | $96.41 | $99.01 | $96.40 | $98.36 | $98.36 | 59,982 |
| 2023-06-05 | $96.42 | $97.66 | $95.93 | $96.35 | $96.35 | 33,634 |
| 2023-06-02 | $93.58 | $96.63 | $93.58 | $96.42 | $96.42 | 62,491 |
| 2023-06-01 | $92.91 | $93.48 | $91.67 | $93.03 | $93.03 | 66,330 |
| 2023-05-31 | $93.66 | $93.77 | $91.84 | $93.00 | $93.00 | 84,746 |
| 2023-05-30 | $94.88 | $95.21 | $93.11 | $93.16 | $93.16 | 33,136 |
| 2023-05-26 | $93.55 | $95.04 | $93.55 | $94.34 | $94.34 | 45,297 |
| 2023-05-25 | $92.12 | $94.05 | $92.00 | $93.67 | $93.67 | 55,694 |
| 2023-05-24 | $94.18 | $94.18 | $91.28 | $91.96 | $91.96 | 75,398 |
| 2023-05-23 | $95.80 | $97.33 | $93.90 | $94.57 | $94.57 | 84,326 |
| 2023-05-22 | $95.19 | $96.25 | $94.78 | $95.70 | $95.70 | 24,790 |
| 2023-05-19 | $95.71 | $95.81 | $94.36 | $95.13 | $95.13 | 36,365 |
| 2023-05-18 | $93.71 | $95.42 | $93.46 | $94.96 | $94.96 | 126,550 |
| 2023-05-17 | $91.25 | $94.08 | $90.69 | $93.70 | $93.70 | 97,323 |
| 2023-05-16 | $91.84 | $92.47 | $89.90 | $91.22 | $91.22 | 75,594 |
| 2023-05-15 | $91.83 | $92.08 | $91.25 | $91.84 | $91.84 | 145,622 |
| 2023-05-12 | $93.05 | $93.73 | $91.49 | $91.58 | $91.58 | 90,102 |
| 2023-05-11 | $91.22 | $92.70 | $90.84 | $92.70 | $92.70 | 53,393 |
| 2023-05-10 | $92.30 | $92.68 | $91.04 | $91.90 | $91.90 | 76,430 |
| 2023-05-09 | $93.22 | $93.22 | $91.11 | $91.78 | $91.78 | 58,912 |
| 2023-05-08 | $90.64 | $92.86 | $90.08 | $92.85 | $92.85 | 187,454 |
| 2023-05-05 | $87.56 | $91.93 | $87.56 | $90.82 | $90.82 | 134,510 |
| 2023-05-04 | $91.66 | $92.27 | $89.66 | $90.16 | $90.16 | 218,044 |
| 2023-05-03 | $94.45 | $94.45 | $91.72 | $92.19 | $92.19 | 161,152 |
| 2023-05-02 | $95.03 | $96.21 | $87.52 | $94.45 | $94.45 | 812,017 |
| 2023-05-01 | $106.66 | $107.61 | $104.92 | $105.29 | $105.29 | 81,053 |
| 2023-04-28 | $105.05 | $106.50 | $103.48 | $106.50 | $106.50 | 73,134 |
| 2023-04-27 | $100.98 | $105.46 | $100.98 | $105.05 | $105.05 | 74,419 |
| 2023-04-26 | $101.26 | $101.65 | $100.49 | $100.64 | $100.64 | 57,605 |
| 2023-04-25 | $100.75 | $102.66 | $100.75 | $101.12 | $101.12 | 69,939 |
| 2023-04-24 | $102.60 | $103.22 | $101.76 | $101.77 | $101.77 | 38,574 |
| 2023-04-21 | $103.19 | $103.26 | $101.16 | $102.69 | $102.69 | 63,868 |
| 2023-04-20 | $101.89 | $103.44 | $101.52 | $102.67 | $102.67 | 59,662 |
| 2023-04-19 | $101.75 | $103.22 | $101.75 | $102.50 | $102.50 | 61,003 |
| 2023-04-18 | $104.13 | $104.89 | $103.15 | $103.53 | $103.53 | 93,634 |
| 2023-04-17 | $101.27 | $103.31 | $100.98 | $103.31 | $103.31 | 37,913 |
| 2023-04-14 | $101.62 | $101.72 | $99.92 | $101.35 | $101.35 | 96,380 |
| 2023-04-13 | $99.12 | $101.07 | $98.42 | $100.36 | $100.36 | 56,136 |
| 2023-04-12 | $99.61 | $100.54 | $98.64 | $98.82 | $98.82 | 84,245 |
| 2023-04-11 | $99.07 | $99.44 | $98.23 | $98.68 | $98.68 | 45,394 |
| 2023-04-10 | $100.98 | $100.98 | $96.58 | $98.91 | $98.91 | 170,899 |
| 2023-04-06 | $100.58 | $102.79 | $100.58 | $102.53 | $102.53 | 159,184 |
| 2023-04-05 | $101.31 | $101.80 | $100.70 | $101.10 | $101.10 | 87,485 |
| 2023-04-04 | $103.44 | $104.03 | $100.33 | $101.56 | $101.56 | 136,661 |
| 2023-04-03 | $105.60 | $105.96 | $103.09 | $104.03 | $104.03 | 64,587 |
| 2023-03-31 | $104.88 | $106.19 | $104.88 | $105.55 | $105.55 | 363,280 |
| 2023-03-30 | $104.63 | $105.41 | $104.18 | $105.06 | $105.06 | 37,280 |
| 2023-03-29 | $103.20 | $103.79 | $102.46 | $103.38 | $103.38 | 45,096 |
| 2023-03-28 | $102.96 | $102.96 | $101.01 | $101.63 | $101.63 | 89,253 |
| 2023-03-27 | $102.29 | $104.03 | $101.54 | $103.29 | $103.29 | 98,344 |
| 2023-03-24 | $102.80 | $103.52 | $101.03 | $101.45 | $101.45 | 138,505 |
| 2023-03-23 | $102.11 | $105.38 | $102.11 | $103.34 | $103.34 | 125,044 |
| 2023-03-22 | $103.05 | $104.33 | $101.64 | $102.47 | $102.47 | 63,266 |
| 2023-03-21 | $104.29 | $105.52 | $103.39 | $104.41 | $104.41 | 41,236 |
| 2023-03-20 | $104.82 | $104.88 | $102.32 | $103.09 | $103.09 | 60,759 |
| 2023-03-17 | $107.29 | $107.44 | $103.01 | $103.33 | $103.33 | 99,251 |
| 2023-03-16 | $103.67 | $108.11 | $103.12 | $107.55 | $107.55 | 132,694 |
| 2023-03-15 | $109.25 | $109.41 | $105.07 | $105.61 | $105.61 | 128,778 |
| 2023-03-14 | $108.64 | $111.77 | $107.72 | $111.50 | $111.50 | 193,659 |
| 2023-03-13 | $107.68 | $109.05 | $106.17 | $106.96 | $106.96 | 194,860 |
| 2023-03-10 | $113.19 | $113.19 | $107.81 | $108.56 | $108.56 | 314,407 |
| 2023-03-09 | $113.81 | $114.29 | $112.31 | $112.87 | $112.87 | 194,253 |
| 2023-03-08 | $112.54 | $114.69 | $111.75 | $113.62 | $113.62 | 112,785 |
| 2023-03-07 | $112.86 | $113.44 | $111.61 | $112.57 | $112.57 | 91,151 |
| 2023-03-06 | $113.97 | $115.13 | $112.17 | $112.79 | $112.79 | 39,456 |
| 2023-03-03 | $113.05 | $113.77 | $112.32 | $113.51 | $113.51 | 39,646 |
| 2023-03-02 | $112.96 | $113.65 | $111.56 | $112.54 | $112.54 | 59,763 |
| 2023-03-01 | $115.41 | $115.69 | $113.88 | $113.95 | $113.95 | 44,312 |
| 2023-02-28 | $114.45 | $116.76 | $114.34 | $115.82 | $115.82 | 48,502 |
| 2023-02-27 | $117.21 | $117.28 | $115.80 | $116.61 | $116.61 | 68,496 |
| 2023-02-24 | $113.35 | $115.76 | $112.20 | $115.56 | $115.56 | 79,787 |
| 2023-02-23 | $116.94 | $116.94 | $113.94 | $115.32 | $115.32 | 55,779 |
| 2023-02-22 | $115.76 | $116.54 | $113.97 | $115.01 | $115.01 | 55,953 |
| 2023-02-21 | $119.31 | $119.31 | $115.30 | $115.98 | $115.98 | 131,037 |
| 2023-02-17 | $118.53 | $118.69 | $116.92 | $118.34 | $118.34 | 134,200 |
| 2023-02-16 | $117.33 | $119.84 | $117.33 | $118.51 | $118.51 | 114,952 |
| 2023-02-15 | $116.60 | $119.72 | $116.60 | $119.55 | $119.55 | 72,372 |
| 2023-02-14 | $117.32 | $119.46 | $117.32 | $118.02 | $118.02 | 55,709 |
| 2023-02-13 | $115.76 | $118.12 | $114.01 | $118.00 | $118.00 | 100,421 |
| 2023-02-10 | $118.97 | $129.95 | $113.61 | $115.08 | $115.08 | 139,775 |
| 2023-02-09 | $112.59 | $120.48 | $112.59 | $117.39 | $117.39 | 288,074 |
| 2023-02-08 | $111.59 | $113.01 | $109.23 | $110.19 | $110.19 | 158,165 |
| 2023-02-07 | $109.77 | $112.00 | $107.95 | $111.90 | $111.90 | 106,877 |
| 2023-02-06 | $110.83 | $112.40 | $108.80 | $109.97 | $109.97 | 95,509 |
| 2023-02-03 | $110.72 | $112.41 | $110.65 | $111.58 | $111.58 | 143,094 |
| 2023-02-02 | $109.99 | $113.10 | $109.84 | $112.87 | $112.87 | 92,148 |
| 2023-02-01 | $106.81 | $108.67 | $104.93 | $108.57 | $108.57 | 142,112 |
| 2023-01-31 | $103.43 | $107.84 | $103.43 | $107.26 | $107.26 | 100,900 |
| 2023-01-30 | $104.40 | $104.96 | $103.19 | $103.60 | $103.60 | 80,250 |
| 2023-01-27 | $103.29 | $105.95 | $102.93 | $105.07 | $105.07 | 65,960 |
| 2023-01-26 | $103.55 | $103.55 | $101.52 | $103.08 | $103.08 | 35,186 |
| 2023-01-25 | $101.99 | $103.27 | $100.91 | $102.57 | $102.57 | 52,560 |
| 2023-01-24 | $104.52 | $104.52 | $103.07 | $103.13 | $103.13 | 72,750 |
| 2023-01-23 | $100.95 | $104.29 | $99.56 | $103.87 | $103.87 | 82,480 |
| 2023-01-20 | $99.23 | $101.06 | $97.81 | $100.60 | $100.60 | 29,154 |
| 2023-01-19 | $100.08 | $100.71 | $98.72 | $99.23 | $99.23 | 72,027 |
| 2023-01-18 | $101.39 | $101.44 | $100.24 | $100.84 | $100.84 | 40,682 |
| 2023-01-17 | $99.92 | $101.23 | $98.64 | $100.52 | $100.52 | 58,407 |
| 2023-01-13 | $98.00 | $99.89 | $97.60 | $99.35 | $99.35 | 66,580 |
| 2023-01-12 | $99.31 | $99.54 | $98.03 | $99.51 | $99.51 | 46,036 |
| 2023-01-11 | $96.27 | $98.72 | $96.27 | $98.17 | $98.17 | 59,108 |
| 2023-01-10 | $94.76 | $96.12 | $94.46 | $95.91 | $95.91 | 30,410 |
| 2023-01-09 | $94.71 | $96.43 | $94.60 | $95.41 | $95.41 | 20,659 |
| 2023-01-06 | $91.50 | $94.39 | $90.40 | $94.19 | $94.19 | 145,504 |
| 2023-01-05 | $93.04 | $93.04 | $90.93 | $91.35 | $91.35 | 63,855 |
| 2023-01-04 | $93.80 | $94.71 | $93.19 | $94.35 | $94.35 | 47,220 |
| 2023-01-03 | $92.40 | $93.79 | $90.89 | $92.57 | $92.57 | 34,502 |
| 2022-12-30 | $90.50 | $93.55 | $90.50 | $92.04 | $92.04 | 74,508 |
| 2022-12-29 | $88.00 | $92.23 | $88.00 | $92.13 | $92.13 | 41,372 |
| 2022-12-28 | $91.90 | $91.90 | $88.44 | $88.61 | $88.47 | 51,917 |
| 2022-12-27 | $90.06 | $90.86 | $89.61 | $90.20 | $90.05 | 22,290 |
| 2022-12-23 | $89.05 | $90.35 | $88.78 | $90.11 | $89.96 | 29,030 |
| 2022-12-22 | $88.65 | $89.67 | $87.76 | $89.00 | $88.86 | 84,706 |
| 2022-12-21 | $88.70 | $90.56 | $88.70 | $90.31 | $90.16 | 70,413 |
| 2022-12-20 | $87.69 | $88.37 | $86.83 | $87.93 | $87.79 | 63,865 |
| 2022-12-19 | $89.54 | $89.54 | $87.74 | $87.98 | $87.84 | 65,551 |
| 2022-12-16 | $87.45 | $89.75 | $86.82 | $89.19 | $89.05 | 100,674 |
| 2022-12-15 | $90.13 | $90.46 | $88.38 | $88.80 | $88.66 | 113,033 |
| 2022-12-14 | $92.55 | $92.81 | $91.06 | $91.90 | $91.75 | 73,539 |
| 2022-12-13 | $94.50 | $96.16 | $91.66 | $92.70 | $92.55 | 126,276 |
| 2022-12-12 | $91.57 | $93.63 | $91.56 | $92.57 | $92.42 | 101,651 |
| 2022-12-09 | $91.75 | $92.23 | $90.29 | $90.29 | $90.14 | 88,636 |
| 2022-12-08 | $93.42 | $94.50 | $92.01 | $92.44 | $92.29 | 41,606 |
| 2022-12-07 | $90.14 | $93.19 | $90.14 | $92.46 | $92.31 | 72,669 |
| 2022-12-06 | $93.55 | $93.55 | $89.22 | $90.09 | $89.94 | 124,014 |
| 2022-12-05 | $96.40 | $96.51 | $92.62 | $93.18 | $93.03 | 189,754 |
| 2022-12-02 | $95.25 | $97.83 | $95.04 | $96.20 | $96.20 | 75,777 |
| 2022-12-01 | $94.92 | $96.95 | $92.37 | $96.53 | $96.53 | 85,762 |
| 2022-11-30 | $91.59 | $94.68 | $91.22 | $94.67 | $94.67 | 86,327 |
| 2022-11-29 | $92.00 | $92.65 | $91.16 | $91.66 | $91.66 | 43,569 |
| 2022-11-28 | $94.14 | $94.17 | $91.49 | $91.98 | $91.98 | 53,522 |
| 2022-11-25 | $94.25 | $94.98 | $93.37 | $94.70 | $94.70 | 13,523 |
| 2022-11-23 | $94.01 | $94.37 | $92.97 | $94.20 | $94.20 | 56,977 |
| 2022-11-22 | $92.89 | $94.12 | $92.40 | $93.53 | $93.53 | 92,368 |
| 2022-11-21 | $90.89 | $92.88 | $90.86 | $92.63 | $92.63 | 153,591 |
| 2022-11-18 | $93.66 | $94.05 | $91.58 | $91.91 | $91.91 | 116,227 |
| 2022-11-17 | $92.44 | $93.57 | $91.88 | $92.78 | $92.78 | 104,082 |
| 2022-11-16 | $95.00 | $95.12 | $93.97 | $94.32 | $94.32 | 39,200 |
| 2022-11-15 | $96.55 | $96.96 | $95.24 | $95.44 | $95.44 | 70,413 |
| 2022-11-14 | $100.40 | $100.74 | $95.12 | $95.31 | $95.31 | 58,696 |
| 2022-11-11 | $97.48 | $101.98 | $97.48 | $101.05 | $101.05 | 164,636 |
| 2022-11-10 | $94.54 | $97.20 | $94.29 | $96.30 | $96.30 | 191,789 |
| 2022-11-09 | $89.07 | $90.97 | $88.95 | $90.28 | $90.28 | 44,741 |
| 2022-11-08 | $87.70 | $91.81 | $87.24 | $90.45 | $90.45 | 137,866 |
| 2022-11-07 | $87.92 | $88.32 | $86.47 | $87.50 | $87.50 | 114,193 |
| 2022-11-04 | $88.36 | $89.62 | $87.19 | $87.36 | $87.36 | 75,565 |
| 2022-11-03 | $84.66 | $87.90 | $84.16 | $86.50 | $86.50 | 114,661 |
| 2022-11-02 | $89.78 | $90.25 | $86.07 | $86.07 | $86.07 | 122,623 |
| 2022-11-01 | $93.80 | $93.80 | $89.41 | $90.49 | $90.49 | 393,882 |
| 2022-10-31 | $95.44 | $96.08 | $93.38 | $93.94 | $93.94 | 73,733 |
| 2022-10-28 | $96.10 | $97.24 | $95.59 | $96.27 | $96.27 | 59,615 |
| 2022-10-27 | $100.19 | $100.19 | $94.88 | $95.88 | $95.88 | 92,998 |
| 2022-10-26 | $98.95 | $99.74 | $97.90 | $99.66 | $99.66 | 74,631 |
| 2022-10-25 | $95.40 | $99.72 | $94.52 | $98.32 | $98.32 | 165,575 |
| 2022-10-24 | $95.81 | $96.60 | $94.88 | $95.76 | $95.76 | 40,200 |
| 2022-10-21 | $94.34 | $95.94 | $93.97 | $95.51 | $95.51 | 41,142 |
| 2022-10-20 | $94.55 | $96.42 | $94.13 | $94.14 | $94.14 | 54,266 |
| 2022-10-19 | $95.18 | $95.66 | $93.68 | $94.36 | $94.36 | 77,271 |
| 2022-10-18 | $97.78 | $98.40 | $95.09 | $96.68 | $96.68 | 46,585 |
| 2022-10-17 | $95.01 | $97.20 | $94.42 | $95.71 | $95.71 | 54,550 |
| 2022-10-14 | $95.94 | $95.94 | $92.03 | $92.14 | $92.14 | 63,364 |
| 2022-10-13 | $89.90 | $94.28 | $88.34 | $93.78 | $93.78 | 126,961 |
| 2022-10-12 | $91.77 | $92.58 | $90.74 | $92.28 | $92.28 | 73,126 |
| 2022-10-11 | $90.05 | $92.07 | $87.83 | $91.03 | $91.03 | 96,719 |
| 2022-10-10 | $90.44 | $93.00 | $89.52 | $90.26 | $90.26 | 79,948 |
| 2022-10-07 | $92.55 | $92.55 | $90.01 | $90.49 | $90.49 | 131,311 |
| 2022-10-06 | $96.82 | $97.19 | $93.33 | $93.35 | $93.35 | 100,484 |
| 2022-10-05 | $99.86 | $100.45 | $96.98 | $97.53 | $97.53 | 145,234 |
| 2022-10-04 | $96.76 | $102.14 | $96.76 | $101.80 | $101.80 | 228,947 |
| 2022-10-03 | $93.30 | $94.61 | $91.91 | $94.27 | $94.27 | 142,110 |
| 2022-09-30 | $90.75 | $93.15 | $90.27 | $91.66 | $91.66 | 98,384 |
| 2022-09-29 | $93.58 | $93.69 | $89.50 | $90.55 | $90.55 | 87,600 |
| 2022-09-28 | $93.30 | $95.63 | $91.22 | $95.20 | $95.20 | 511,720 |
| 2022-09-27 | $95.45 | $95.45 | $92.36 | $92.86 | $92.86 | 510,327 |
| 2022-09-26 | $99.14 | $99.30 | $94.54 | $95.47 | $95.47 | 59,355 |
| 2022-09-23 | $101.00 | $101.64 | $98.44 | $99.31 | $99.31 | 105,011 |
| 2022-09-22 | $106.64 | $106.64 | $102.30 | $102.72 | $102.72 | 68,680 |
| 2022-09-21 | $109.37 | $109.69 | $106.67 | $106.79 | $106.79 | 41,353 |
| 2022-09-20 | $110.52 | $110.74 | $108.45 | $108.90 | $108.90 | 31,740 |
| 2022-09-19 | $109.58 | $112.04 | $109.01 | $111.96 | $111.96 | 31,195 |
| 2022-09-16 | $111.20 | $112.02 | $110.36 | $111.23 | $111.23 | 45,626 |
| 2022-09-15 | $114.38 | $115.74 | $112.38 | $113.10 | $113.10 | 46,526 |
| 2022-09-14 | $115.13 | $115.13 | $112.94 | $113.82 | $113.82 | 34,945 |
| 2022-09-13 | $116.28 | $116.70 | $114.30 | $114.79 | $114.79 | 51,795 |
| 2022-09-12 | $119.83 | $120.44 | $118.81 | $119.60 | $119.60 | 28,975 |
| 2022-09-09 | $116.67 | $118.32 | $116.67 | $118.14 | $118.14 | 60,648 |
| 2022-09-08 | $113.52 | $115.27 | $112.55 | $115.27 | $115.27 | 53,173 |
| 2022-09-07 | $110.84 | $114.62 | $110.61 | $114.49 | $114.49 | 55,101 |
| 2022-09-06 | $110.50 | $113.53 | $110.50 | $111.10 | $111.10 | 44,731 |
| 2022-09-02 | $115.56 | $116.37 | $113.58 | $114.09 | $114.09 | 41,254 |
| 2022-09-01 | $115.68 | $115.88 | $111.73 | $114.49 | $114.49 | 43,695 |
| 2022-08-31 | $118.50 | $119.35 | $116.39 | $116.80 | $116.80 | 48,065 |
| 2022-08-30 | $120.58 | $120.66 | $118.48 | $118.53 | $118.53 | 22,809 |
| 2022-08-29 | $119.73 | $121.54 | $118.97 | $120.09 | $120.09 | 46,216 |
| 2022-08-26 | $126.63 | $126.63 | $121.07 | $121.12 | $121.12 | 44,975 |
| 2022-08-25 | $124.25 | $126.19 | $123.81 | $126.16 | $126.16 | 31,317 |
| 2022-08-24 | $122.15 | $123.83 | $120.88 | $123.11 | $123.11 | 39,099 |
| 2022-08-23 | $121.95 | $123.15 | $121.02 | $122.00 | $122.00 | 70,084 |
| 2022-08-22 | $124.39 | $125.06 | $122.18 | $122.22 | $122.22 | 57,942 |
| 2022-08-19 | $127.91 | $127.91 | $124.10 | $126.00 | $126.00 | 69,531 |
| 2022-08-18 | $129.92 | $130.81 | $128.08 | $129.82 | $129.82 | 62,995 |
| 2022-08-17 | $130.21 | $130.47 | $128.44 | $129.82 | $129.82 | 66,501 |
| 2022-08-16 | $129.82 | $131.29 | $129.82 | $131.17 | $131.17 | 49,367 |
| 2022-08-15 | $132.39 | $132.39 | $128.90 | $130.25 | $130.25 | 49,636 |
| 2022-08-12 | $127.01 | $133.03 | $126.97 | $132.84 | $132.84 | 88,134 |
| 2022-08-11 | $124.00 | $127.82 | $123.96 | $127.67 | $127.67 | 85,172 |
| 2022-08-10 | $124.67 | $125.23 | $122.21 | $123.95 | $123.95 | 49,055 |
| 2022-08-09 | $122.84 | $122.87 | $119.13 | $119.75 | $119.75 | 64,040 |
| 2022-08-08 | $123.58 | $125.19 | $122.38 | $123.53 | $123.53 | 34,113 |
| 2022-08-05 | $120.34 | $122.81 | $119.72 | $122.36 | $122.36 | 38,448 |
| 2022-08-04 | $123.47 | $124.98 | $119.57 | $122.49 | $122.49 | 112,063 |
| 2022-08-03 | $121.22 | $128.95 | $121.22 | $125.75 | $125.75 | 85,867 |
| 2022-08-02 | $123.33 | $124.25 | $122.77 | $122.96 | $122.96 | 89,611 |
| 2022-08-01 | $124.27 | $124.97 | $122.65 | $123.55 | $123.55 | 54,418 |
| 2022-07-29 | $124.73 | $125.44 | $124.03 | $124.97 | $124.97 | 40,558 |
| 2022-07-28 | $124.35 | $125.38 | $123.54 | $124.52 | $124.52 | 90,713 |
| 2022-07-27 | $122.85 | $124.20 | $121.86 | $124.17 | $124.17 | 62,761 |
| 2022-07-26 | $121.64 | $122.82 | $121.14 | $122.09 | $122.09 | 41,411 |
| 2022-07-25 | $121.97 | $122.47 | $120.89 | $122.12 | $122.12 | 71,707 |
| 2022-07-22 | $122.66 | $124.04 | $121.17 | $121.60 | $121.60 | 39,697 |
| 2022-07-21 | $119.90 | $122.38 | $119.33 | $122.08 | $122.08 | 26,783 |
| 2022-07-20 | $119.89 | $121.21 | $119.03 | $120.56 | $120.56 | 31,837 |
| 2022-07-19 | $118.47 | $120.93 | $117.82 | $119.55 | $119.55 | 64,394 |
| 2022-07-18 | $115.00 | $118.70 | $114.84 | $117.00 | $117.00 | 61,075 |
| 2022-07-15 | $109.83 | $113.18 | $109.69 | $112.93 | $112.93 | 45,483 |
| 2022-07-14 | $112.80 | $113.98 | $108.49 | $109.56 | $109.56 | 59,559 |
| 2022-07-13 | $112.50 | $115.38 | $112.50 | $114.67 | $114.67 | 55,704 |
| 2022-07-12 | $111.10 | $114.93 | $111.10 | $114.41 | $114.41 | 91,832 |
| 2022-07-11 | $113.90 | $113.90 | $111.31 | $111.61 | $111.61 | 37,129 |
| 2022-07-08 | $114.50 | $115.10 | $113.01 | $114.60 | $114.60 | 43,125 |
| 2022-07-07 | $111.15 | $115.37 | $111.15 | $115.29 | $115.29 | 61,598 |
| 2022-07-06 | $116.43 | $116.97 | $109.76 | $110.73 | $110.73 | 78,676 |
| 2022-07-05 | $110.13 | $112.94 | $108.11 | $112.17 | $112.17 | 86,471 |
| 2022-07-01 | $108.96 | $112.46 | $108.96 | $112.42 | $112.42 | 46,367 |
| 2022-06-30 | $106.81 | $109.85 | $105.39 | $109.71 | $109.71 | 57,190 |
| 2022-06-29 | $108.06 | $108.14 | $106.43 | $107.96 | $107.96 | 34,466 |
| 2022-06-28 | $109.75 | $111.13 | $108.06 | $108.55 | $108.40 | 45,701 |
| 2022-06-27 | $109.57 | $109.81 | $108.07 | $108.27 | $108.12 | 49,923 |
| 2022-06-24 | $109.24 | $110.55 | $108.92 | $109.38 | $109.23 | 35,311 |
| 2022-06-23 | $105.15 | $108.41 | $105.15 | $108.14 | $107.99 | 67,776 |
| 2022-06-22 | $102.59 | $105.56 | $102.57 | $105.21 | $105.06 | 46,532 |
| 2022-06-21 | $103.95 | $106.10 | $102.71 | $104.35 | $104.21 | 55,688 |
| 2022-06-17 | $98.01 | $102.60 | $98.01 | $101.82 | $101.68 | 55,241 |
| 2022-06-16 | $100.96 | $101.73 | $97.39 | $97.83 | $97.69 | 59,230 |
| 2022-06-15 | $103.85 | $104.26 | $101.37 | $103.42 | $103.28 | 175,978 |
| 2022-06-14 | $104.61 | $105.36 | $102.33 | $102.49 | $102.35 | 82,969 |
| 2022-06-13 | $106.93 | $107.40 | $103.47 | $104.08 | $103.94 | 89,936 |
| 2022-06-10 | $110.87 | $116.87 | $107.12 | $109.31 | $109.16 | 82,955 |
| 2022-06-09 | $116.38 | $116.43 | $112.56 | $112.76 | $112.60 | 48,065 |
| 2022-06-08 | $118.31 | $118.93 | $116.38 | $117.53 | $117.37 | 95,623 |
| 2022-06-07 | $116.88 | $119.39 | $116.88 | $119.18 | $119.01 | 57,846 |
| 2022-06-06 | $119.11 | $120.22 | $117.65 | $117.81 | $117.65 | 51,413 |
| 2022-06-03 | $116.48 | $118.40 | $115.58 | $117.51 | $117.35 | 91,499 |
| 2022-06-02 | $115.50 | $118.48 | $114.90 | $118.31 | $118.15 | 85,165 |
| 2022-06-01 | $121.94 | $122.38 | $115.57 | $115.67 | $115.51 | 91,185 |
| 2022-05-31 | $117.63 | $121.92 | $116.76 | $121.75 | $121.58 | 188,918 |
| 2022-05-27 | $115.99 | $118.08 | $115.36 | $117.63 | $117.47 | 76,905 |
| 2022-05-26 | $110.84 | $115.40 | $110.67 | $114.37 | $114.21 | 81,999 |
| 2022-05-25 | $109.78 | $112.36 | $109.78 | $110.72 | $110.57 | 71,313 |
| 2022-05-24 | $113.49 | $113.87 | $109.33 | $110.59 | $110.44 | 50,211 |
| 2022-05-23 | $113.22 | $113.78 | $112.10 | $113.60 | $113.44 | 65,885 |
| 2022-05-20 | $112.19 | $113.22 | $110.96 | $112.11 | $111.95 | 86,514 |
| 2022-05-19 | $109.89 | $113.60 | $109.35 | $111.42 | $111.27 | 70,599 |
| 2022-05-18 | $112.95 | $113.05 | $109.41 | $109.78 | $109.63 | 82,771 |
| 2022-05-17 | $113.36 | $114.68 | $112.06 | $113.90 | $113.74 | 111,685 |
| 2022-05-16 | $111.87 | $113.58 | $110.98 | $112.11 | $111.95 | 64,113 |
| 2022-05-13 | $107.16 | $111.83 | $107.16 | $111.69 | $111.54 | 132,352 |
| 2022-05-12 | $105.44 | $107.65 | $105.15 | $106.44 | $106.29 | 103,186 |
| 2022-05-11 | $108.76 | $109.07 | $104.59 | $106.09 | $105.94 | 134,559 |
| 2022-05-10 | $105.99 | $110.05 | $104.35 | $108.36 | $108.21 | 206,275 |
| 2022-05-09 | $108.36 | $110.17 | $104.58 | $105.11 | $104.96 | 113,768 |
| 2022-05-06 | $111.24 | $111.24 | $107.41 | $109.63 | $109.48 | 154,428 |
| 2022-05-05 | $112.51 | $113.87 | $109.90 | $111.28 | $111.13 | 317,206 |
| 2022-05-04 | $109.53 | $113.56 | $106.35 | $113.50 | $113.34 | 174,818 |
| 2022-05-03 | $106.12 | $111.05 | $105.02 | $108.81 | $108.66 | 179,685 |
| 2022-05-02 | $110.68 | $110.68 | $104.53 | $106.04 | $105.89 | 206,630 |
| 2022-04-29 | $113.72 | $114.06 | $109.92 | $110.25 | $110.10 | 111,223 |
| 2022-04-28 | $113.26 | $114.38 | $111.98 | $114.00 | $113.84 | 132,032 |
| 2022-04-27 | $115.82 | $117.41 | $112.22 | $113.17 | $113.01 | 132,652 |
| 2022-04-26 | $118.53 | $118.94 | $115.98 | $116.09 | $115.93 | 72,971 |
| 2022-04-25 | $118.63 | $120.41 | $117.52 | $119.89 | $119.72 | 64,045 |
| 2022-04-22 | $121.87 | $122.08 | $119.08 | $119.15 | $118.98 | 73,692 |
| 2022-04-21 | $128.17 | $128.17 | $122.22 | $122.90 | $122.73 | 73,775 |
| 2022-04-20 | $124.52 | $128.02 | $124.52 | $125.54 | $125.37 | 71,296 |
| 2022-04-19 | $122.36 | $124.80 | $122.36 | $124.34 | $124.17 | 71,502 |
| 2022-04-18 | $122.25 | $123.05 | $119.97 | $121.84 | $121.67 | 59,693 |
| 2022-04-14 | $126.28 | $127.05 | $122.25 | $122.31 | $122.14 | 69,347 |
| 2022-04-13 | $123.01 | $126.54 | $121.08 | $126.04 | $125.87 | 64,294 |
| 2022-04-12 | $124.29 | $127.44 | $123.38 | $123.38 | $123.21 | 84,839 |
| 2022-04-11 | $121.70 | $124.92 | $121.70 | $123.76 | $123.59 | 85,595 |
| 2022-04-08 | $122.24 | $124.23 | $122.17 | $123.08 | $122.91 | 76,155 |
| 2022-04-07 | $124.89 | $125.03 | $122.22 | $123.27 | $123.10 | 92,027 |
| 2022-04-06 | $128.62 | $128.62 | $125.07 | $125.44 | $125.27 | 80,064 |
| 2022-04-05 | $131.54 | $132.11 | $129.27 | $129.72 | $129.54 | 57,116 |
| 2022-04-04 | $130.66 | $132.56 | $130.16 | $132.16 | $131.98 | 34,502 |
| 2022-04-01 | $130.77 | $131.64 | $129.77 | $130.66 | $130.48 | 80,439 |
| 2022-03-31 | $129.58 | $133.44 | $129.27 | $130.40 | $130.22 | 86,500 |
| 2022-03-30 | $131.63 | $132.19 | $129.85 | $130.09 | $129.91 | 63,254 |
| 2022-03-29 | $130.29 | $132.65 | $130.07 | $132.07 | $131.89 | 69,784 |
| 2022-03-28 | $127.79 | $129.49 | $127.56 | $128.54 | $128.36 | 90,607 |
| 2022-03-25 | $129.09 | $129.60 | $127.29 | $128.85 | $128.67 | 70,672 |
| 2022-03-24 | $129.75 | $129.75 | $127.34 | $128.86 | $128.68 | 104,094 |
| 2022-03-23 | $131.64 | $133.86 | $130.15 | $130.24 | $130.06 | 82,366 |
| 2022-03-22 | $130.47 | $134.26 | $130.47 | $133.38 | $133.19 | 157,781 |
| 2022-03-21 | $130.12 | $131.52 | $128.16 | $129.42 | $129.24 | 71,383 |
| 2022-03-18 | $130.76 | $133.19 | $129.97 | $130.19 | $130.01 | 110,240 |
| 2022-03-17 | $129.64 | $132.43 | $129.64 | $131.30 | $131.12 | 74,400 |
| 2022-03-16 | $124.58 | $131.28 | $124.58 | $130.31 | $130.13 | 148,893 |
| 2022-03-15 | $123.23 | $124.06 | $121.77 | $123.10 | $122.93 | 101,837 |
| 2022-03-14 | $125.91 | $127.60 | $123.32 | $123.60 | $123.43 | 60,035 |
| 2022-03-11 | $126.06 | $126.06 | $124.57 | $125.10 | $124.93 | 103,342 |
| 2022-03-10 | $124.57 | $125.49 | $123.12 | $124.37 | $124.20 | 79,614 |
| 2022-03-09 | $121.80 | $126.07 | $121.43 | $125.76 | $125.59 | 98,950 |
| 2022-03-08 | $122.35 | $122.89 | $119.07 | $119.27 | $119.10 | 191,241 |
| 2022-03-07 | $124.15 | $125.31 | $121.15 | $121.50 | $121.33 | 145,116 |
| 2022-03-04 | $126.34 | $127.32 | $121.13 | $124.42 | $124.25 | 163,234 |
| 2022-03-03 | $131.67 | $131.67 | $127.00 | $128.28 | $128.10 | 125,989 |
| 2022-03-02 | $132.37 | $132.37 | $128.72 | $131.15 | $130.97 | 120,303 |
| 2022-03-01 | $136.70 | $137.19 | $130.55 | $131.17 | $130.99 | 148,179 |
| 2022-02-28 | $137.46 | $138.39 | $133.32 | $137.34 | $137.15 | 117,742 |
| 2022-02-25 | $139.70 | $140.29 | $137.37 | $139.73 | $139.54 | 93,939 |
| 2022-02-24 | $136.45 | $139.41 | $135.54 | $138.30 | $138.11 | 157,803 |
| 2022-02-23 | $145.59 | $146.59 | $140.46 | $140.88 | $140.68 | 103,581 |
| 2022-02-22 | $146.54 | $147.66 | $143.52 | $144.41 | $144.21 | 110,150 |
| 2022-02-18 | $149.79 | $150.93 | $147.96 | $148.19 | $147.98 | 81,213 |
| 2022-02-17 | $156.22 | $156.22 | $150.22 | $150.53 | $150.32 | 85,841 |
| 2022-02-16 | $150.93 | $156.91 | $149.92 | $156.51 | $156.29 | 75,413 |
| 2022-02-15 | $151.69 | $152.71 | $149.19 | $150.95 | $150.74 | 68,819 |
| 2022-02-14 | $150.52 | $151.17 | $149.43 | $150.14 | $149.93 | 92,804 |
| 2022-02-11 | $155.39 | $156.04 | $149.75 | $150.24 | $150.03 | 73,822 |
| 2022-02-10 | $155.85 | $158.42 | $154.22 | $154.55 | $154.34 | 65,225 |
| 2022-02-09 | $154.74 | $156.77 | $154.34 | $155.79 | $155.57 | 71,852 |
| 2022-02-08 | $151.21 | $153.81 | $150.13 | $153.50 | $153.29 | 78,293 |
| 2022-02-07 | $148.97 | $151.47 | $148.76 | $150.91 | $150.70 | 52,645 |
| 2022-02-04 | $149.42 | $150.16 | $148.18 | $149.09 | $148.88 | 54,916 |
| 2022-02-03 | $149.02 | $149.83 | $147.96 | $149.37 | $149.16 | 298,297 |
| 2022-02-02 | $148.81 | $151.14 | $148.81 | $150.19 | $149.98 | 83,404 |
| 2022-02-01 | $143.38 | $147.99 | $143.38 | $147.79 | $147.58 | 55,358 |
| 2022-01-31 | $140.42 | $146.64 | $140.42 | $146.16 | $145.96 | 85,740 |
| 2022-01-28 | $140.31 | $140.97 | $137.70 | $140.23 | $140.04 | 72,270 |
| 2022-01-27 | $141.10 | $144.23 | $140.68 | $140.81 | $140.61 | 93,354 |
| 2022-01-26 | $140.01 | $143.22 | $139.57 | $139.99 | $139.80 | 84,504 |
| 2022-01-25 | $137.63 | $140.43 | $136.53 | $138.42 | $138.23 | 120,018 |
| 2022-01-24 | $136.21 | $139.98 | $134.83 | $139.21 | $139.02 | 116,902 |
| 2022-01-21 | $138.58 | $140.30 | $137.58 | $137.58 | $137.39 | 40,024 |
| 2022-01-20 | $140.00 | $142.84 | $139.63 | $139.64 | $139.45 | 73,657 |
| 2022-01-19 | $140.24 | $141.21 | $139.29 | $139.58 | $139.39 | 81,427 |
| 2022-01-18 | $139.03 | $139.37 | $136.98 | $139.13 | $138.94 | 50,303 |
| 2022-01-14 | $140.01 | $141.36 | $138.25 | $138.74 | $138.55 | 53,169 |
| 2022-01-13 | $143.09 | $143.74 | $140.39 | $141.41 | $141.21 | 40,560 |
| 2022-01-12 | $144.58 | $145.58 | $142.13 | $142.89 | $142.69 | 34,056 |
| 2022-01-11 | $138.69 | $144.05 | $138.54 | $143.77 | $143.57 | 40,256 |
| 2022-01-10 | $141.05 | $141.05 | $135.62 | $138.69 | $138.50 | 73,870 |
| 2022-01-07 | $142.03 | $143.03 | $140.91 | $141.95 | $141.75 | 70,450 |
| 2022-01-06 | $141.66 | $144.50 | $141.16 | $142.32 | $142.12 | 47,279 |
| 2022-01-05 | $146.41 | $146.99 | $141.03 | $141.19 | $140.99 | 56,811 |
| 2022-01-04 | $147.49 | $147.98 | $143.58 | $145.84 | $145.64 | 72,675 |
| 2022-01-03 | $146.99 | $148.83 | $145.12 | $147.20 | $147.00 | 22,490 |
| 2021-12-31 | $148.21 | $149.53 | $146.91 | $148.65 | $148.44 | 30,654 |
| 2021-12-30 | $147.17 | $149.31 | $147.05 | $148.04 | $147.83 | 23,062 |
| 2021-12-29 | $146.66 | $148.32 | $145.50 | $147.17 | $146.82 | 49,056 |
| 2021-12-28 | $141.92 | $148.04 | $141.92 | $147.39 | $147.04 | 34,234 |
| 2021-12-27 | $144.12 | $148.04 | $143.92 | $147.86 | $147.51 | 17,971 |
| 2021-12-23 | $146.50 | $147.78 | $145.11 | $145.59 | $145.24 | 43,716 |
| 2021-12-22 | $143.08 | $146.10 | $142.40 | $145.71 | $145.36 | 44,372 |
| 2021-12-21 | $136.96 | $143.49 | $136.96 | $142.87 | $142.53 | 85,433 |
| 2021-12-20 | $140.56 | $140.58 | $135.95 | $137.45 | $137.12 | 46,934 |
| 2021-12-17 | $143.23 | $144.99 | $140.87 | $143.38 | $143.04 | 71,609 |
| 2021-12-16 | $143.26 | $145.42 | $143.07 | $144.15 | $143.80 | 39,118 |
| 2021-12-15 | $143.41 | $144.13 | $141.24 | $143.04 | $142.70 | 58,011 |
| 2021-12-14 | $140.42 | $144.41 | $140.42 | $143.47 | $143.13 | 71,662 |
| 2021-12-13 | $142.98 | $142.98 | $140.61 | $141.50 | $141.16 | 41,291 |
| 2021-12-10 | $144.67 | $144.67 | $140.51 | $142.19 | $141.85 | 47,394 |
| 2021-12-09 | $143.09 | $143.92 | $140.67 | $143.18 | $142.84 | 50,901 |
| 2021-12-08 | $143.05 | $144.89 | $142.39 | $143.09 | $142.75 | 83,488 |
| 2021-12-07 | $139.46 | $142.53 | $138.89 | $142.17 | $141.83 | 61,933 |
| 2021-12-06 | $136.54 | $138.86 | $135.58 | $138.12 | $137.79 | 36,312 |
| 2021-12-03 | $137.94 | $139.44 | $135.19 | $136.15 | $135.82 | 40,142 |
| 2021-12-02 | $134.41 | $140.55 | $134.41 | $139.39 | $139.06 | 54,978 |
| 2021-12-01 | $137.05 | $139.32 | $134.37 | $134.54 | $134.22 | 70,537 |
| 2021-11-30 | $140.58 | $140.58 | $134.22 | $135.35 | $135.03 | 73,279 |
| 2021-11-29 | $142.89 | $142.89 | $139.49 | $140.96 | $140.62 | 36,551 |
| 2021-11-26 | $142.26 | $142.39 | $138.60 | $140.92 | $140.58 | 58,350 |
| 2021-11-24 | $141.80 | $146.48 | $141.58 | $144.78 | $144.43 | 64,536 |
| 2021-11-23 | $144.24 | $146.32 | $141.60 | $142.59 | $142.25 | 95,667 |
| 2021-11-22 | $144.65 | $145.77 | $143.40 | $144.18 | $143.83 | 52,510 |
| 2021-11-19 | $142.49 | $146.49 | $142.49 | $145.11 | $144.76 | 94,530 |
| 2021-11-18 | $141.04 | $143.08 | $141.03 | $142.42 | $142.08 | 39,286 |
| 2021-11-17 | $142.17 | $142.82 | $140.30 | $142.18 | $141.84 | 47,974 |
| 2021-11-16 | $145.40 | $146.03 | $142.53 | $142.58 | $142.24 | 64,908 |
| 2021-11-15 | $144.35 | $146.02 | $143.96 | $145.87 | $145.52 | 27,887 |
| 2021-11-12 | $143.76 | $144.94 | $142.26 | $144.53 | $144.18 | 27,453 |
| 2021-11-11 | $141.66 | $143.15 | $140.15 | $142.90 | $142.56 | 29,173 |
| 2021-11-10 | $147.26 | $147.99 | $140.75 | $141.88 | $141.54 | 49,789 |
| 2021-11-09 | $147.48 | $148.90 | $146.28 | $147.42 | $147.07 | 61,933 |
| 2021-11-08 | $147.58 | $148.36 | $144.62 | $147.47 | $147.12 | 55,337 |
| 2021-11-05 | $143.43 | $146.84 | $143.43 | $146.55 | $146.20 | 66,555 |
| 2021-11-04 | $143.00 | $144.06 | $142.30 | $143.40 | $143.06 | 52,217 |
| 2021-11-03 | $140.69 | $144.05 | $138.43 | $143.51 | $143.17 | 68,885 |
| 2021-11-02 | $144.86 | $150.64 | $141.17 | $141.30 | $140.96 | 60,579 |
| 2021-11-01 | $145.46 | $146.29 | $142.22 | $144.28 | $143.93 | 98,215 |
| 2021-10-29 | $146.85 | $147.41 | $144.97 | $145.37 | $145.02 | 56,990 |
| 2021-10-28 | $147.88 | $147.89 | $143.04 | $147.60 | $147.25 | 63,641 |
| 2021-10-27 | $146.98 | $149.36 | $144.24 | $147.50 | $147.15 | 86,016 |
| 2021-10-26 | $145.45 | $146.57 | $144.46 | $146.45 | $146.10 | 47,985 |
| 2021-10-25 | $145.05 | $148.77 | $143.48 | $144.44 | $144.09 | 118,052 |
| 2021-10-22 | $143.84 | $145.78 | $143.20 | $145.05 | $144.70 | 45,141 |
| 2021-10-21 | $142.55 | $144.82 | $141.24 | $143.91 | $143.56 | 51,673 |
| 2021-10-20 | $141.40 | $143.21 | $140.14 | $142.94 | $142.60 | 51,844 |
| 2021-10-19 | $140.98 | $142.80 | $140.84 | $140.96 | $140.62 | 35,167 |
| 2021-10-18 | $140.14 | $142.19 | $139.17 | $140.95 | $140.61 | 41,263 |
| 2021-10-15 | $139.60 | $140.87 | $138.00 | $140.21 | $139.87 | 35,943 |
| 2021-10-14 | $139.85 | $140.01 | $136.87 | $139.39 | $139.06 | 49,653 |
| 2021-10-13 | $136.61 | $138.54 | $134.80 | $138.08 | $137.75 | 58,041 |
| 2021-10-12 | $133.91 | $137.13 | $132.70 | $135.98 | $135.65 | 105,845 |
| 2021-10-11 | $133.12 | $134.55 | $132.37 | $132.65 | $132.33 | 12,798 |
| 2021-10-08 | $133.78 | $134.69 | $132.35 | $133.07 | $132.75 | 39,241 |
| 2021-10-07 | $129.95 | $134.12 | $129.34 | $132.66 | $132.34 | 89,207 |
| 2021-10-06 | $129.55 | $134.33 | $127.18 | $128.52 | $128.21 | 40,428 |
| 2021-10-05 | $128.45 | $130.48 | $127.96 | $130.27 | $129.96 | 50,104 |
| 2021-10-04 | $130.38 | $131.59 | $126.87 | $128.21 | $127.90 | 98,227 |
| 2021-10-01 | $127.84 | $130.45 | $125.85 | $130.43 | $130.12 | 99,685 |
| 2021-09-30 | $128.01 | $129.27 | $127.40 | $127.71 | $127.40 | 84,976 |
| 2021-09-29 | $129.48 | $131.15 | $126.80 | $127.72 | $127.41 | 82,798 |
| 2021-09-28 | $127.00 | $128.83 | $125.10 | $128.75 | $128.44 | 101,096 |
| 2021-09-27 | $131.00 | $134.69 | $126.76 | $127.92 | $127.61 | 135,651 |
| 2021-09-24 | $127.22 | $130.90 | $127.22 | $130.35 | $130.04 | 117,438 |
| 2021-09-23 | $130.51 | $133.11 | $128.36 | $128.51 | $128.20 | 99,892 |
| 2021-09-22 | $128.99 | $130.11 | $128.02 | $129.51 | $129.20 | 71,885 |
| 2021-09-21 | $126.50 | $128.78 | $126.50 | $127.86 | $127.55 | 83,460 |
| 2021-09-20 | $128.23 | $128.23 | $123.83 | $126.01 | $125.71 | 109,064 |
| 2021-09-17 | $132.10 | $132.12 | $129.36 | $130.10 | $129.79 | 81,137 |
| 2021-09-16 | $131.52 | $132.46 | $130.78 | $131.71 | $131.39 | 133,723 |
| 2021-09-15 | $132.99 | $133.57 | $130.83 | $131.84 | $131.52 | 72,378 |
| 2021-09-14 | $133.68 | $134.07 | $132.28 | $132.50 | $132.18 | 98,531 |
| 2021-09-13 | $132.66 | $133.70 | $131.08 | $133.06 | $132.74 | 101,038 |
| 2021-09-10 | $136.74 | $137.25 | $132.06 | $132.12 | $131.80 | 66,301 |
| 2021-09-09 | $137.09 | $138.40 | $135.41 | $135.72 | $135.39 | 148,600 |
| 2021-09-08 | $138.80 | $138.90 | $134.87 | $136.72 | $136.39 | 46,661 |
| 2021-09-07 | $139.65 | $141.83 | $137.37 | $138.85 | $138.52 | 97,098 |
| 2021-09-03 | $141.39 | $143.38 | $138.32 | $140.26 | $139.92 | 72,841 |
| 2021-09-02 | $141.44 | $141.65 | $140.08 | $141.27 | $140.93 | 84,672 |
| 2021-09-01 | $139.63 | $141.40 | $139.12 | $140.97 | $140.63 | 95,065 |
| 2021-08-31 | $137.10 | $141.53 | $136.86 | $139.75 | $139.41 | 80,300 |
| 2021-08-30 | $137.80 | $138.08 | $136.24 | $137.59 | $137.26 | 34,307 |
| 2021-08-27 | $133.73 | $136.86 | $133.66 | $136.41 | $136.08 | 34,224 |
| 2021-08-26 | $135.31 | $136.58 | $133.14 | $133.98 | $133.66 | 46,476 |
| 2021-08-25 | $133.83 | $135.46 | $132.83 | $134.98 | $134.66 | 87,380 |
| 2021-08-24 | $133.20 | $134.80 | $132.37 | $133.14 | $132.82 | 36,037 |
| 2021-08-23 | $133.16 | $133.21 | $130.91 | $132.32 | $132.00 | 23,862 |
| 2021-08-20 | $127.82 | $131.82 | $126.70 | $131.23 | $130.92 | 25,437 |
| 2021-08-19 | $129.19 | $129.19 | $126.37 | $127.82 | $127.51 | 28,110 |
| 2021-08-18 | $131.10 | $131.35 | $129.00 | $129.53 | $129.22 | 43,885 |
| 2021-08-17 | $133.21 | $133.62 | $128.64 | $131.06 | $130.75 | 38,746 |
| 2021-08-16 | $133.52 | $135.25 | $133.03 | $133.23 | $132.91 | 30,974 |
| 2021-08-13 | $135.38 | $135.38 | $133.34 | $134.12 | $133.80 | 41,365 |
| 2021-08-12 | $135.30 | $135.30 | $134.00 | $134.87 | $134.55 | 85,088 |
| 2021-08-11 | $133.16 | $134.87 | $132.31 | $134.46 | $134.14 | 60,566 |
| 2021-08-10 | $132.25 | $134.21 | $131.00 | $132.96 | $132.64 | 76,357 |
| 2021-08-09 | $129.81 | $132.93 | $128.55 | $130.39 | $130.08 | 63,185 |
| 2021-08-06 | $130.85 | $131.27 | $128.31 | $130.08 | $129.77 | 39,861 |
| 2021-08-05 | $134.20 | $134.20 | $128.17 | $130.07 | $129.76 | 64,456 |
| 2021-08-04 | $134.83 | $142.04 | $124.25 | $132.00 | $131.68 | 205,797 |
| 2021-08-03 | $127.78 | $129.32 | $125.95 | $128.98 | $128.67 | 60,568 |
| 2021-08-02 | $128.67 | $128.86 | $120.39 | $128.24 | $127.93 | 33,937 |
| 2021-07-30 | $129.56 | $132.15 | $127.36 | $128.59 | $128.28 | 46,996 |
| 2021-07-29 | $124.26 | $130.33 | $124.25 | $129.39 | $129.08 | 115,859 |
| 2021-07-28 | $121.49 | $124.37 | $121.31 | $122.85 | $122.56 | 71,599 |
| 2021-07-27 | $118.12 | $121.25 | $118.00 | $120.91 | $120.62 | 52,611 |
| 2021-07-26 | $118.15 | $118.68 | $117.70 | $118.68 | $118.40 | 27,734 |
| 2021-07-23 | $118.77 | $118.77 | $117.12 | $118.02 | $117.74 | 30,817 |
| 2021-07-22 | $117.78 | $118.83 | $117.00 | $117.79 | $117.51 | 75,279 |
| 2021-07-21 | $113.34 | $118.99 | $113.34 | $117.41 | $117.13 | 69,588 |
| 2021-07-20 | $110.70 | $114.34 | $110.70 | $113.29 | $113.02 | 72,977 |
| 2021-07-19 | $111.24 | $112.02 | $109.44 | $110.88 | $110.61 | 93,162 |
| 2021-07-16 | $110.18 | $113.37 | $110.18 | $112.26 | $111.99 | 96,294 |
| 2021-07-15 | $109.00 | $109.55 | $108.13 | $109.20 | $108.94 | 53,329 |
| 2021-07-14 | $110.14 | $110.16 | $108.31 | $109.04 | $108.78 | 45,338 |
| 2021-07-13 | $111.99 | $112.12 | $109.70 | $110.14 | $109.88 | 23,207 |
| 2021-07-12 | $111.60 | $113.53 | $111.60 | $112.77 | $112.50 | 24,091 |
| 2021-07-09 | $110.17 | $112.13 | $109.80 | $111.82 | $111.55 | 28,188 |
| 2021-07-08 | $110.07 | $110.49 | $107.62 | $109.93 | $109.67 | 55,578 |
| 2021-07-07 | $111.60 | $111.60 | $110.44 | $111.04 | $110.77 | 22,310 |
| 2021-07-06 | $113.41 | $113.41 | $110.80 | $111.81 | $111.54 | 68,066 |
| 2021-07-02 | $113.50 | $113.70 | $111.73 | $113.41 | $113.14 | 23,720 |
| 2021-07-01 | $112.26 | $112.78 | $111.80 | $112.45 | $112.18 | 32,436 |
| 2021-06-30 | $113.12 | $113.96 | $111.35 | $111.98 | $111.71 | 82,433 |
| 2021-06-29 | $115.04 | $115.13 | $113.61 | $113.85 | $113.58 | 51,325 |
| 2021-06-28 | $116.13 | $116.13 | $113.18 | $114.73 | $114.40 | 36,012 |
| 2021-06-25 | $117.96 | $118.93 | $114.96 | $116.12 | $115.79 | 46,233 |
| 2021-06-24 | $117.83 | $118.69 | $116.71 | $116.96 | $116.63 | 26,074 |
| 2021-06-23 | $116.63 | $118.67 | $116.19 | $117.57 | $117.24 | 84,260 |
| 2021-06-22 | $113.76 | $118.17 | $113.76 | $115.97 | $115.64 | 86,518 |
| 2021-06-21 | $113.58 | $118.36 | $113.30 | $116.11 | $115.78 | 39,035 |
| 2021-06-18 | $113.20 | $115.55 | $113.20 | $114.05 | $113.73 | 62,091 |
| 2021-06-17 | $114.99 | $116.29 | $114.21 | $114.54 | $114.22 | 48,587 |
| 2021-06-16 | $114.65 | $116.09 | $113.34 | $114.64 | $114.31 | 32,975 |
| 2021-06-15 | $115.00 | $115.56 | $114.02 | $114.28 | $113.96 | 41,761 |
| 2021-06-14 | $118.87 | $118.90 | $114.27 | $115.21 | $114.88 | 36,182 |
| 2021-06-11 | $117.20 | $118.90 | $116.32 | $118.30 | $117.96 | 44,534 |
| 2021-06-10 | $116.89 | $117.35 | $115.75 | $116.90 | $116.57 | 19,819 |
| 2021-06-09 | $119.32 | $119.32 | $115.43 | $116.45 | $116.12 | 45,418 |
| 2021-06-08 | $115.68 | $118.82 | $115.06 | $117.93 | $117.60 | 59,076 |
| 2021-06-07 | $114.81 | $115.53 | $114.25 | $114.85 | $114.52 | 41,273 |
| 2021-06-04 | $115.59 | $115.59 | $112.89 | $114.38 | $114.06 | 39,563 |
| 2021-06-03 | $114.24 | $116.33 | $112.50 | $114.35 | $114.03 | 58,938 |
| 2021-06-02 | $112.65 | $114.86 | $111.47 | $114.63 | $114.30 | 66,638 |
| 2021-06-01 | $111.49 | $112.30 | $110.24 | $112.05 | $111.73 | 43,628 |
| 2021-05-28 | $109.83 | $112.25 | $109.39 | $110.99 | $110.68 | 31,486 |
| 2021-05-27 | $109.88 | $110.43 | $108.64 | $110.04 | $109.73 | 43,118 |
| 2021-05-26 | $108.52 | $110.95 | $107.39 | $109.06 | $108.75 | 65,031 |
| 2021-05-25 | $110.27 | $111.78 | $108.79 | $109.10 | $108.79 | 49,672 |
| 2021-05-24 | $109.78 | $110.74 | $109.06 | $109.67 | $109.36 | 17,800 |
| 2021-05-21 | $109.30 | $110.57 | $108.68 | $108.98 | $108.67 | 60,926 |
| 2021-05-20 | $108.11 | $109.70 | $107.49 | $109.29 | $108.98 | 62,715 |
| 2021-05-19 | $106.31 | $109.28 | $104.98 | $107.33 | $107.03 | 58,488 |
| 2021-05-18 | $107.88 | $109.19 | $107.10 | $107.39 | $107.09 | 178,420 |
| 2021-05-17 | $110.41 | $110.41 | $107.46 | $108.03 | $107.72 | 135,301 |
| 2021-05-14 | $107.64 | $111.40 | $107.64 | $110.56 | $110.25 | 73,800 |
| 2021-05-13 | $108.01 | $109.88 | $106.11 | $106.86 | $106.56 | 104,265 |
| 2021-05-12 | $112.72 | $112.72 | $107.15 | $108.05 | $107.74 | 82,623 |
| 2021-05-11 | $115.05 | $115.05 | $111.22 | $112.70 | $112.38 | 45,624 |
| 2021-05-10 | $116.08 | $117.52 | $114.88 | $116.62 | $116.29 | 38,134 |
| 2021-05-07 | $113.46 | $117.63 | $113.46 | $116.55 | $116.22 | 191,754 |
| 2021-05-06 | $116.90 | $116.90 | $111.73 | $113.98 | $113.66 | 68,536 |
| 2021-05-05 | $115.91 | $117.66 | $113.20 | $116.42 | $116.09 | 65,697 |
| 2021-05-04 | $110.27 | $120.30 | $110.27 | $115.65 | $115.32 | 194,172 |
| 2021-05-03 | $109.85 | $111.35 | $108.23 | $109.56 | $109.25 | 60,062 |
| 2021-04-30 | $107.37 | $111.35 | $107.37 | $107.88 | $107.57 | 107,946 |
| 2021-04-29 | $105.52 | $108.17 | $105.00 | $108.12 | $107.81 | 45,949 |
| 2021-04-28 | $104.97 | $105.21 | $103.59 | $104.98 | $104.68 | 59,027 |
| 2021-04-27 | $103.96 | $105.52 | $103.96 | $104.61 | $104.31 | 21,319 |
| 2021-04-26 | $106.93 | $109.12 | $103.76 | $104.74 | $104.44 | 87,441 |
| 2021-04-23 | $103.60 | $107.08 | $103.39 | $106.66 | $106.36 | 39,703 |
| 2021-04-22 | $102.61 | $105.27 | $102.61 | $103.80 | $103.51 | 37,667 |
| 2021-04-21 | $102.05 | $103.45 | $101.95 | $103.06 | $102.77 | 362,841 |
| 2021-04-20 | $102.33 | $103.48 | $100.87 | $101.64 | $101.35 | 56,380 |
| 2021-04-19 | $105.45 | $105.56 | $101.80 | $102.73 | $102.44 | 25,078 |
| 2021-04-16 | $103.44 | $106.16 | $103.02 | $105.33 | $105.03 | 284,561 |
| 2021-04-15 | $103.13 | $103.55 | $101.27 | $103.15 | $102.86 | 38,702 |
| 2021-04-14 | $101.71 | $104.14 | $101.71 | $102.31 | $102.02 | 50,657 |
| 2021-04-13 | $101.08 | $103.33 | $101.08 | $102.16 | $101.87 | 24,694 |
| 2021-04-12 | $103.05 | $103.15 | $100.71 | $101.87 | $101.58 | 28,048 |
| 2021-04-09 | $104.03 | $104.78 | $101.47 | $102.23 | $101.94 | 24,722 |
| 2021-04-08 | $101.62 | $102.76 | $100.72 | $102.46 | $102.17 | 42,476 |
| 2021-04-07 | $101.97 | $101.97 | $100.07 | $100.64 | $100.35 | 142,762 |
| 2021-04-06 | $102.75 | $103.58 | $101.01 | $101.70 | $101.41 | 68,972 |
| 2021-04-05 | $107.39 | $107.67 | $102.40 | $103.17 | $102.88 | 43,866 |
| 2021-04-01 | $99.18 | $106.40 | $98.30 | $106.17 | $105.87 | 76,115 |
| 2021-03-31 | $100.63 | $102.31 | $98.23 | $98.24 | $97.96 | 210,530 |
| 2021-03-30 | $101.25 | $101.27 | $99.65 | $99.85 | $99.57 | 109,422 |
| 2021-03-29 | $102.99 | $103.00 | $99.59 | $99.69 | $99.41 | 79,280 |
| 2021-03-26 | $106.37 | $106.37 | $102.05 | $102.96 | $102.67 | 227,644 |
| 2021-03-25 | $101.94 | $107.60 | $101.89 | $105.97 | $105.67 | 71,632 |
| 2021-03-24 | $102.58 | $103.68 | $101.99 | $102.28 | $101.99 | 49,172 |
| 2021-03-23 | $101.15 | $105.18 | $101.15 | $102.27 | $101.98 | 45,139 |
| 2021-03-22 | $101.45 | $102.66 | $99.93 | $101.54 | $101.25 | 33,889 |
| 2021-03-19 | $103.40 | $104.66 | $101.50 | $101.70 | $101.41 | 54,542 |
| 2021-03-18 | $101.78 | $104.38 | $101.44 | $103.60 | $103.31 | 67,422 |
| 2021-03-17 | $102.10 | $103.68 | $101.13 | $102.40 | $102.11 | 54,136 |
| 2021-03-16 | $102.92 | $104.44 | $101.81 | $102.48 | $102.19 | 41,800 |
| 2021-03-15 | $103.63 | $103.83 | $101.75 | $102.78 | $102.49 | 69,894 |
| 2021-03-12 | $103.25 | $103.70 | $101.94 | $103.10 | $102.81 | 60,877 |
| 2021-03-11 | $102.90 | $104.27 | $102.15 | $102.65 | $102.36 | 58,281 |
| 2021-03-10 | $103.38 | $103.46 | $102.08 | $102.78 | $102.49 | 38,975 |
| 2021-03-09 | $108.73 | $109.97 | $102.82 | $102.83 | $102.54 | 48,719 |
| 2021-03-08 | $104.50 | $107.97 | $104.50 | $107.39 | $107.09 | 115,409 |
| 2021-03-05 | $103.48 | $105.41 | $100.05 | $104.85 | $104.55 | 67,271 |
| 2021-03-04 | $103.65 | $103.65 | $101.12 | $102.49 | $102.20 | 123,384 |
| 2021-03-03 | $102.24 | $105.25 | $102.00 | $103.52 | $103.23 | 41,569 |
| 2021-03-02 | $105.82 | $105.82 | $103.15 | $103.90 | $103.61 | 53,766 |
| 2021-03-01 | $105.68 | $106.80 | $104.03 | $105.74 | $105.44 | 44,462 |
| 2021-02-26 | $104.69 | $104.69 | $101.78 | $103.52 | $103.23 | 70,031 |
| 2021-02-25 | $108.23 | $108.92 | $103.31 | $103.57 | $103.28 | 48,137 |
| 2021-02-24 | $107.67 | $109.33 | $105.61 | $108.84 | $108.53 | 44,195 |
| 2021-02-23 | $104.28 | $109.50 | $102.86 | $108.23 | $107.92 | 78,567 |
| 2021-02-22 | $103.82 | $105.70 | $103.73 | $105.17 | $104.87 | 30,926 |
| 2021-02-19 | $102.69 | $105.10 | $102.46 | $104.74 | $104.44 | 41,930 |
| 2021-02-18 | $102.38 | $103.16 | $101.95 | $102.42 | $102.13 | 28,232 |
| 2021-02-17 | $105.95 | $105.95 | $102.82 | $103.85 | $103.56 | 75,952 |
| 2021-02-16 | $104.16 | $109.13 | $103.76 | $104.78 | $104.48 | 75,159 |
| 2021-02-12 | $111.34 | $111.68 | $102.70 | $104.16 | $103.86 | 363,280 |
| 2021-02-11 | $99.18 | $111.71 | $99.18 | $110.65 | $110.34 | 298,551 |
| 2021-02-10 | $98.87 | $99.75 | $97.06 | $97.96 | $97.68 | 124,167 |
| 2021-02-09 | $98.71 | $99.63 | $97.67 | $98.34 | $98.06 | 57,607 |
| 2021-02-08 | $98.45 | $99.21 | $97.32 | $99.00 | $98.72 | 33,642 |
| 2021-02-05 | $98.63 | $98.83 | $96.50 | $98.00 | $97.72 | 188,922 |
| 2021-02-04 | $93.38 | $96.49 | $93.38 | $96.04 | $95.77 | 61,981 |
| 2021-02-03 | $94.78 | $95.01 | $91.08 | $93.77 | $93.50 | 29,117 |
| 2021-02-02 | $92.86 | $94.85 | $90.90 | $93.92 | $93.65 | 71,991 |
| 2021-02-01 | $88.89 | $92.46 | $87.14 | $91.84 | $91.58 | 107,971 |
| 2021-01-29 | $89.49 | $90.27 | $87.10 | $88.36 | $88.11 | 52,978 |
| 2021-01-28 | $89.40 | $91.37 | $89.31 | $90.20 | $89.94 | 28,803 |
| 2021-01-27 | $90.20 | $90.20 | $88.11 | $88.98 | $88.73 | 37,385 |
| 2021-01-26 | $92.70 | $93.25 | $91.43 | $91.43 | $91.17 | 34,596 |
| 2021-01-25 | $92.76 | $94.43 | $91.28 | $92.65 | $92.39 | 19,328 |
| 2021-01-22 | $94.44 | $94.74 | $92.39 | $92.51 | $92.25 | 59,686 |
| 2021-01-21 | $94.15 | $94.62 | $92.52 | $94.55 | $94.28 | 26,058 |
| 2021-01-20 | $91.36 | $94.38 | $91.23 | $93.57 | $93.30 | 95,255 |
| 2021-01-19 | $87.00 | $91.16 | $86.99 | $90.13 | $89.87 | 75,053 |
| 2021-01-15 | $86.01 | $87.70 | $85.43 | $87.34 | $87.09 | 29,524 |
| 2021-01-14 | $86.42 | $88.59 | $86.36 | $86.67 | $86.42 | 147,560 |
| 2021-01-13 | $87.40 | $87.50 | $85.47 | $86.36 | $86.12 | 48,806 |
| 2021-01-12 | $85.80 | $86.22 | $85.01 | $86.20 | $85.96 | 23,731 |
| 2021-01-11 | $86.18 | $86.18 | $84.45 | $85.14 | $84.90 | 17,375 |
| 2021-01-08 | $87.30 | $89.07 | $86.29 | $87.11 | $86.86 | 58,600 |
| 2021-01-07 | $86.18 | $88.25 | $86.07 | $87.58 | $87.33 | 15,081 |
| 2021-01-06 | $85.06 | $89.83 | $84.82 | $86.16 | $85.92 | 38,955 |
| 2021-01-05 | $85.74 | $86.80 | $84.02 | $85.46 | $85.22 | 69,661 |
| 2021-01-04 | $89.12 | $89.12 | $84.97 | $85.89 | $85.65 | 38,973 |
| 2020-12-31 | $88.03 | $89.60 | $88.03 | $89.13 | $88.88 | 10,647 |
| 2020-12-30 | $90.36 | $91.72 | $88.79 | $89.32 | $89.07 | 15,824 |
| 2020-12-29 | $90.25 | $90.86 | $89.18 | $89.66 | $89.36 | 30,748 |
| 2020-12-28 | $90.99 | $91.51 | $89.53 | $90.14 | $89.83 | 8,303 |
| 2020-12-24 | $89.50 | $90.76 | $89.00 | $90.52 | $90.21 | 8,811 |
| 2020-12-23 | $89.69 | $90.26 | $89.51 | $89.87 | $89.56 | 13,378 |
| 2020-12-22 | $88.01 | $89.73 | $87.77 | $89.27 | $88.97 | 21,377 |
| 2020-12-21 | $88.43 | $89.50 | $87.20 | $88.62 | $88.32 | 23,873 |
| 2020-12-18 | $90.61 | $90.97 | $88.43 | $89.58 | $89.28 | 28,430 |
| 2020-12-17 | $91.38 | $92.21 | $90.55 | $90.81 | $90.50 | 15,608 |
| 2020-12-16 | $92.23 | $92.23 | $89.44 | $90.81 | $90.50 | 22,483 |
| 2020-12-15 | $89.23 | $92.34 | $88.76 | $91.99 | $91.68 | 45,318 |
| 2020-12-14 | $88.10 | $89.14 | $87.36 | $88.42 | $88.12 | 41,404 |
| 2020-12-11 | $90.44 | $90.63 | $87.04 | $87.71 | $87.41 | 31,597 |
| 2020-12-10 | $89.02 | $91.77 | $88.61 | $91.33 | $91.02 | 73,653 |
| 2020-12-09 | $89.72 | $90.84 | $87.96 | $88.90 | $88.60 | 61,074 |
| 2020-12-08 | $92.08 | $92.08 | $90.18 | $90.84 | $90.53 | 30,533 |
| 2020-12-07 | $92.54 | $93.00 | $91.38 | $92.54 | $92.23 | 35,612 |
| 2020-12-04 | $91.50 | $93.00 | $91.48 | $92.39 | $92.08 | 76,374 |
| 2020-12-03 | $91.00 | $93.30 | $91.00 | $91.13 | $90.82 | 64,441 |
| 2020-12-02 | $88.04 | $90.20 | $88.04 | $90.10 | $89.79 | 56,054 |
| 2020-12-01 | $89.99 | $90.00 | $88.14 | $88.83 | $88.53 | 36,899 |
| 2020-11-30 | $90.80 | $92.22 | $88.91 | $89.19 | $88.89 | 65,421 |
| 2020-11-27 | $89.81 | $90.95 | $88.81 | $90.36 | $90.05 | 28,724 |
| 2020-11-25 | $88.10 | $90.67 | $87.43 | $90.35 | $90.04 | 86,713 |
| 2020-11-24 | $89.06 | $89.06 | $87.40 | $88.48 | $88.18 | 72,871 |
| 2020-11-23 | $87.50 | $88.13 | $85.90 | $88.05 | $87.75 | 41,491 |
| 2020-11-20 | $85.88 | $87.57 | $85.16 | $86.98 | $86.68 | 49,356 |
| 2020-11-19 | $84.14 | $86.96 | $83.13 | $86.15 | $85.86 | 109,805 |
| 2020-11-18 | $83.43 | $86.57 | $83.37 | $84.76 | $84.47 | 71,030 |
| 2020-11-17 | $82.01 | $83.78 | $82.01 | $83.31 | $83.03 | 41,352 |
| 2020-11-16 | $82.13 | $83.35 | $81.28 | $82.80 | $82.52 | 63,193 |
| 2020-11-13 | $79.19 | $80.99 | $79.19 | $80.26 | $79.99 | 35,872 |
| 2020-11-12 | $80.61 | $80.61 | $78.33 | $78.59 | $78.32 | 20,641 |
| 2020-11-11 | $82.51 | $83.30 | $80.47 | $81.03 | $80.75 | 25,988 |
| 2020-11-10 | $81.83 | $83.44 | $81.44 | $82.50 | $82.22 | 69,065 |
| 2020-11-09 | $77.92 | $84.39 | $75.96 | $81.14 | $80.86 | 126,649 |
| 2020-11-06 | $75.64 | $76.09 | $74.61 | $74.73 | $74.48 | 37,931 |
| 2020-11-05 | $74.70 | $75.92 | $74.70 | $75.35 | $75.09 | 31,162 |
| 2020-11-04 | $72.21 | $74.37 | $71.93 | $74.21 | $73.96 | 25,705 |
| 2020-11-03 | $73.34 | $73.91 | $71.69 | $72.77 | $72.52 | 42,896 |
| 2020-11-02 | $71.56 | $73.06 | $70.96 | $72.27 | $72.02 | 41,786 |
| 2020-10-30 | $70.33 | $72.22 | $69.89 | $70.88 | $70.64 | 128,043 |
| 2020-10-29 | $69.90 | $73.14 | $69.44 | $71.85 | $71.61 | 89,067 |
| 2020-10-28 | $71.33 | $71.33 | $67.72 | $69.75 | $69.51 | 95,879 |
| 2020-10-27 | $64.33 | $73.35 | $64.33 | $71.51 | $71.27 | 174,746 |
| 2020-10-26 | $65.06 | $65.25 | $63.46 | $63.71 | $63.49 | 77,072 |
| 2020-10-23 | $67.10 | $67.10 | $65.27 | $65.56 | $65.34 | 82,479 |
| 2020-10-22 | $67.15 | $67.48 | $65.33 | $66.09 | $65.87 | 34,184 |
| 2020-10-21 | $67.00 | $67.88 | $66.71 | $66.76 | $66.53 | 29,957 |
| 2020-10-20 | $67.50 | $68.38 | $66.56 | $66.57 | $66.34 | 29,788 |
| 2020-10-19 | $67.87 | $69.18 | $66.74 | $67.10 | $66.87 | 34,054 |
| 2020-10-16 | $68.73 | $68.90 | $67.32 | $67.89 | $67.66 | 127,689 |
| 2020-10-15 | $67.37 | $68.48 | $67.09 | $68.24 | $68.01 | 20,818 |
| 2020-10-14 | $67.30 | $68.31 | $67.09 | $68.27 | $68.04 | 29,306 |
| 2020-10-13 | $67.02 | $67.93 | $66.86 | $67.84 | $67.61 | 58,074 |
| 2020-10-12 | $67.11 | $67.84 | $66.54 | $67.49 | $67.26 | 15,097 |
| 2020-10-09 | $67.06 | $67.16 | $66.33 | $66.94 | $66.71 | 20,077 |
| 2020-10-08 | $66.83 | $67.70 | $66.71 | $66.98 | $66.75 | 77,119 |
| 2020-10-07 | $67.12 | $67.69 | $66.29 | $66.32 | $66.09 | 27,600 |
| 2020-10-06 | $65.62 | $66.71 | $65.46 | $65.97 | $65.75 | 82,017 |
| 2020-10-05 | $66.39 | $66.76 | $64.63 | $65.64 | $65.42 | 45,043 |
| 2020-10-02 | $65.79 | $66.47 | $65.46 | $65.81 | $65.59 | 42,005 |
| 2020-10-01 | $67.27 | $67.50 | $65.77 | $66.74 | $66.51 | 281,477 |
| 2020-09-30 | $66.14 | $67.42 | $66.02 | $66.69 | $66.46 | 210,242 |
| 2020-09-29 | $66.73 | $66.78 | $65.23 | $66.25 | $66.03 | 111,997 |
| 2020-09-28 | $66.47 | $67.31 | $66.46 | $67.15 | $66.92 | 66,770 |
| 2020-09-25 | $63.04 | $66.28 | $63.04 | $65.82 | $65.60 | 180,925 |
| 2020-09-24 | $60.91 | $63.59 | $60.38 | $63.35 | $63.13 | 190,192 |
| 2020-09-23 | $62.70 | $63.09 | $60.24 | $60.72 | $60.51 | 49,387 |
| 2020-09-22 | $63.56 | $64.15 | $62.67 | $62.80 | $62.59 | 44,978 |
| 2020-09-21 | $63.72 | $64.25 | $62.39 | $63.36 | $63.14 | 98,612 |
| 2020-09-18 | $66.26 | $66.36 | $63.87 | $64.98 | $64.76 | 51,489 |
| 2020-09-17 | $66.23 | $66.43 | $65.12 | $66.22 | $66.00 | 34,224 |
| 2020-09-16 | $68.04 | $68.66 | $66.87 | $66.95 | $66.72 | 47,138 |
| 2020-09-15 | $67.24 | $68.26 | $67.01 | $67.90 | $67.67 | 56,623 |
| 2020-09-14 | $65.72 | $67.18 | $65.72 | $66.69 | $66.46 | 38,478 |
| 2020-09-11 | $66.71 | $66.71 | $64.88 | $65.36 | $65.14 | 91,473 |
| 2020-09-10 | $67.52 | $68.02 | $66.15 | $66.50 | $66.27 | 154,003 |
| 2020-09-09 | $66.38 | $67.57 | $65.60 | $67.40 | $67.17 | 161,323 |
| 2020-09-08 | $65.26 | $66.27 | $64.10 | $66.00 | $65.78 | 83,572 |
| 2020-09-04 | $67.64 | $67.64 | $65.44 | $66.24 | $66.02 | 94,151 |
| 2020-09-03 | $68.20 | $69.16 | $66.25 | $67.13 | $66.90 | 99,583 |
| 2020-09-02 | $64.53 | $67.60 | $64.53 | $67.55 | $67.32 | 107,591 |
| 2020-09-01 | $63.86 | $64.41 | $63.15 | $63.86 | $63.64 | 35,054 |
| 2020-08-31 | $63.99 | $64.35 | $62.85 | $63.34 | $63.13 | 37,253 |
| 2020-08-28 | $64.78 | $65.21 | $64.11 | $64.62 | $64.40 | 67,328 |
| 2020-08-27 | $62.99 | $64.78 | $62.99 | $64.18 | $63.96 | 45,780 |
| 2020-08-26 | $64.26 | $64.26 | $62.79 | $62.99 | $62.78 | 76,772 |
| 2020-08-25 | $63.93 | $64.39 | $62.36 | $64.19 | $63.97 | 36,858 |
| 2020-08-24 | $63.52 | $64.27 | $63.08 | $63.74 | $63.52 | 52,385 |
| 2020-08-21 | $63.42 | $63.42 | $62.00 | $63.07 | $62.86 | 127,492 |
| 2020-08-20 | $62.67 | $63.93 | $62.67 | $63.36 | $63.14 | 77,178 |
| 2020-08-19 | $62.56 | $63.89 | $61.65 | $63.14 | $62.93 | 34,717 |
| 2020-08-18 | $62.17 | $62.64 | $61.82 | $62.58 | $62.37 | 71,345 |
| 2020-08-17 | $62.14 | $62.44 | $60.71 | $61.97 | $61.76 | 44,317 |
| 2020-08-14 | $63.46 | $64.21 | $61.90 | $62.23 | $62.02 | 72,641 |
| 2020-08-13 | $64.60 | $65.08 | $63.73 | $63.81 | $63.59 | 195,196 |
| 2020-08-12 | $65.86 | $65.86 | $64.28 | $64.79 | $64.57 | 43,019 |
| 2020-08-11 | $64.30 | $66.43 | $63.03 | $64.69 | $64.47 | 110,524 |
| 2020-08-10 | $60.58 | $64.49 | $60.10 | $64.34 | $64.12 | 301,870 |
| 2020-08-07 | $58.94 | $60.62 | $58.14 | $60.58 | $60.37 | 72,818 |
| 2020-08-06 | $54.80 | $60.53 | $54.80 | $59.15 | $58.95 | 128,751 |
| 2020-08-05 | $52.02 | $54.36 | $52.02 | $54.22 | $54.04 | 68,415 |
| 2020-08-04 | $53.51 | $54.10 | $50.95 | $51.73 | $51.55 | 85,770 |
| 2020-08-03 | $54.51 | $54.51 | $53.00 | $53.21 | $53.03 | 48,355 |
| 2020-07-31 | $55.33 | $55.73 | $53.68 | $54.01 | $53.83 | 35,666 |
| 2020-07-30 | $53.18 | $55.41 | $52.71 | $55.14 | $54.95 | 43,277 |
| 2020-07-29 | $54.26 | $54.37 | $53.68 | $54.01 | $53.83 | 31,892 |
| 2020-07-28 | $54.27 | $54.33 | $53.03 | $53.95 | $53.77 | 81,507 |
| 2020-07-27 | $54.55 | $55.18 | $53.85 | $54.24 | $54.06 | 53,442 |
| 2020-07-24 | $55.03 | $55.29 | $53.99 | $54.65 | $54.46 | 49,409 |
| 2020-07-23 | $55.29 | $55.99 | $55.00 | $55.32 | $55.13 | 33,054 |
| 2020-07-22 | $54.69 | $55.90 | $54.69 | $55.24 | $55.05 | 116,135 |
| 2020-07-21 | $55.06 | $56.43 | $54.96 | $55.05 | $54.86 | 34,538 |
| 2020-07-20 | $55.23 | $55.27 | $54.23 | $54.97 | $54.78 | 30,799 |
| 2020-07-17 | $55.93 | $56.14 | $54.50 | $55.58 | $55.39 | 69,558 |
| 2020-07-16 | $55.89 | $56.17 | $55.10 | $55.59 | $55.40 | 60,940 |
| 2020-07-15 | $53.94 | $56.58 | $53.66 | $56.17 | $55.98 | 40,285 |
| 2020-07-14 | $53.61 | $54.36 | $53.01 | $53.55 | $53.37 | 71,303 |
| 2020-07-13 | $54.66 | $55.13 | $53.45 | $53.84 | $53.66 | 68,658 |
| 2020-07-10 | $53.69 | $54.80 | $53.69 | $54.04 | $53.86 | 68,894 |
| 2020-07-09 | $55.94 | $56.34 | $53.56 | $54.23 | $54.05 | 72,163 |
| 2020-07-08 | $56.54 | $57.05 | $55.64 | $56.29 | $56.10 | 53,252 |
| 2020-07-07 | $57.48 | $57.76 | $56.33 | $56.41 | $56.22 | 91,831 |
| 2020-07-06 | $57.94 | $60.28 | $57.66 | $58.93 | $58.73 | 82,381 |
| 2020-07-02 | $57.29 | $58.11 | $57.19 | $57.30 | $57.11 | 143,951 |
| 2020-07-01 | $57.81 | $58.32 | $56.63 | $56.95 | $56.76 | 19,710 |
| 2020-06-30 | $56.88 | $57.49 | $56.04 | $57.31 | $57.12 | 73,113 |
| 2020-06-29 | $55.05 | $56.78 | $54.36 | $56.51 | $56.32 | 32,396 |
| 2020-06-26 | $57.03 | $57.06 | $54.96 | $55.05 | $54.81 | 63,174 |
| 2020-06-25 | $56.96 | $57.54 | $56.27 | $57.40 | $57.15 | 52,490 |
| 2020-06-24 | $58.51 | $58.64 | $56.41 | $57.29 | $57.05 | 100,783 |
| 2020-06-23 | $60.94 | $60.94 | $58.73 | $59.16 | $58.91 | 54,971 |
| 2020-06-22 | $60.39 | $61.26 | $59.35 | $60.46 | $60.20 | 80,582 |
| 2020-06-19 | $60.60 | $61.14 | $59.48 | $60.84 | $60.58 | 108,923 |
| 2020-06-18 | $58.59 | $60.65 | $58.55 | $59.90 | $59.64 | 114,712 |
| 2020-06-17 | $61.48 | $61.48 | $59.20 | $59.26 | $59.01 | 51,100 |
| 2020-06-16 | $60.40 | $61.92 | $59.54 | $61.33 | $61.07 | 130,453 |
| 2020-06-15 | $57.66 | $60.43 | $57.04 | $59.04 | $58.79 | 207,780 |
| 2020-06-12 | $60.10 | $61.02 | $58.27 | $59.32 | $59.07 | 118,641 |
| 2020-06-11 | $60.51 | $61.17 | $58.02 | $58.64 | $58.39 | 170,519 |
| 2020-06-10 | $64.82 | $65.12 | $62.19 | $62.80 | $62.53 | 113,828 |
| 2020-06-09 | $64.58 | $66.20 | $64.51 | $65.33 | $65.05 | 170,823 |
| 2020-06-08 | $65.38 | $66.20 | $64.06 | $66.16 | $65.88 | 126,490 |
| 2020-06-05 | $63.34 | $65.19 | $61.58 | $62.51 | $62.24 | 511,569 |
| 2020-06-04 | $61.14 | $61.66 | $60.03 | $60.86 | $60.60 | 214,112 |
| 2020-06-03 | $55.53 | $61.88 | $55.22 | $61.50 | $61.24 | 333,851 |
| 2020-06-02 | $52.86 | $54.90 | $52.39 | $54.59 | $54.36 | 138,780 |
| 2020-06-01 | $51.62 | $53.46 | $49.54 | $52.11 | $51.89 | 109,148 |
| 2020-05-29 | $52.01 | $52.01 | $49.88 | $51.40 | $51.18 | 231,767 |
| 2020-05-28 | $54.47 | $54.66 | $52.18 | $52.49 | $52.27 | 71,775 |
| 2020-05-27 | $52.59 | $53.99 | $51.46 | $53.64 | $53.41 | 269,526 |
| 2020-05-26 | $48.12 | $52.45 | $47.47 | $51.26 | $51.04 | 314,987 |
| 2020-05-22 | $48.65 | $48.65 | $47.33 | $48.37 | $48.16 | 211,875 |
| 2020-05-21 | $47.40 | $48.68 | $46.85 | $48.48 | $48.27 | 215,861 |
| 2020-05-20 | $47.37 | $47.53 | $46.45 | $47.41 | $47.21 | 205,867 |
| 2020-05-19 | $48.76 | $49.00 | $46.58 | $46.60 | $46.40 | 314,626 |
| 2020-05-18 | $47.74 | $50.53 | $47.74 | $48.76 | $48.55 | 158,324 |
| 2020-05-15 | $43.98 | $47.29 | $43.49 | $46.49 | $46.29 | 898,562 |
| 2020-05-14 | $43.05 | $44.20 | $40.78 | $43.75 | $43.56 | 2,096,362 |
| 2020-05-13 | $45.64 | $45.80 | $44.21 | $45.07 | $44.88 | 121,247 |
| 2020-05-12 | $47.66 | $47.66 | $45.44 | $45.77 | $45.57 | 142,035 |
| 2020-05-11 | $50.27 | $50.27 | $47.16 | $47.28 | $47.08 | 63,060 |
| 2020-05-08 | $50.23 | $51.17 | $50.17 | $50.41 | $50.19 | 64,028 |
| 2020-05-07 | $50.20 | $51.69 | $49.17 | $49.66 | $49.45 | 75,275 |
| 2020-05-06 | $50.69 | $51.19 | $48.72 | $49.53 | $49.32 | 68,020 |
| 2020-05-05 | $49.84 | $52.30 | $49.84 | $50.12 | $49.91 | 91,816 |
| 2020-05-04 | $49.36 | $50.62 | $48.34 | $49.14 | $48.93 | 73,730 |
| 2020-05-01 | $53.63 | $54.24 | $49.30 | $49.90 | $49.69 | 145,827 |
| 2020-04-30 | $54.20 | $55.77 | $53.40 | $55.00 | $54.76 | 212,746 |
| 2020-04-29 | $54.86 | $56.23 | $54.31 | $54.92 | $54.69 | 273,287 |
| 2020-04-28 | $53.12 | $58.97 | $53.12 | $53.78 | $53.55 | 194,648 |
| 2020-04-27 | $50.70 | $53.75 | $50.50 | $53.11 | $52.88 | 94,720 |
| 2020-04-24 | $50.40 | $50.40 | $49.06 | $50.24 | $50.03 | 75,894 |
| 2020-04-23 | $50.42 | $50.92 | $49.76 | $50.46 | $50.24 | 66,058 |
| 2020-04-22 | $52.38 | $52.38 | $50.28 | $50.37 | $50.15 | 97,944 |
| 2020-04-21 | $52.05 | $52.39 | $51.00 | $51.42 | $51.20 | 55,884 |
| 2020-04-20 | $51.90 | $53.43 | $50.80 | $52.93 | $52.70 | 117,650 |
| 2020-04-17 | $54.26 | $55.75 | $51.78 | $52.07 | $51.85 | 78,203 |
| 2020-04-16 | $52.47 | $52.90 | $50.95 | $52.77 | $52.54 | 57,962 |
| 2020-04-15 | $52.66 | $54.04 | $50.45 | $52.85 | $52.62 | 99,488 |
| 2020-04-14 | $56.07 | $56.55 | $53.47 | $53.94 | $53.71 | 124,532 |
| 2020-04-13 | $58.33 | $58.33 | $53.53 | $54.43 | $54.20 | 68,422 |
| 2020-04-09 | $55.78 | $63.49 | $55.20 | $58.63 | $58.38 | 250,110 |
| 2020-04-08 | $52.47 | $54.40 | $52.02 | $53.77 | $53.54 | 201,134 |
| 2020-04-07 | $50.50 | $53.05 | $48.94 | $51.51 | $51.29 | 125,335 |
| 2020-04-06 | $46.84 | $49.96 | $46.57 | $48.72 | $48.51 | 82,272 |
| 2020-04-03 | $44.44 | $46.11 | $43.62 | $45.45 | $45.26 | 96,651 |
| 2020-04-02 | $45.54 | $47.59 | $44.59 | $45.38 | $45.19 | 137,815 |
| 2020-04-01 | $46.40 | $46.89 | $44.90 | $45.93 | $45.73 | 66,316 |
| 2020-03-31 | $48.46 | $50.80 | $46.82 | $48.01 | $47.80 | 69,343 |
| 2020-03-30 | $49.82 | $49.82 | $46.08 | $48.31 | $48.10 | 101,241 |
| 2020-03-27 | $47.61 | $53.39 | $44.59 | $50.55 | $50.33 | 107,336 |
| 2020-03-26 | $52.16 | $53.77 | $48.60 | $49.48 | $49.27 | 129,749 |
| 2020-03-25 | $43.13 | $55.62 | $41.99 | $52.16 | $51.94 | 145,729 |
| 2020-03-24 | $36.91 | $42.26 | $36.91 | $42.14 | $41.96 | 172,200 |
| 2020-03-23 | $42.76 | $42.76 | $33.93 | $35.99 | $35.84 | 170,969 |
| 2020-03-20 | $44.17 | $48.80 | $43.21 | $43.67 | $43.48 | 163,536 |
| 2020-03-19 | $38.50 | $43.77 | $36.79 | $43.37 | $43.18 | 169,546 |
| 2020-03-18 | $43.58 | $44.19 | $36.04 | $38.45 | $38.29 | 241,399 |
| 2020-03-17 | $53.55 | $53.85 | $46.93 | $47.40 | $47.20 | 286,659 |
| 2020-03-16 | $61.33 | $61.33 | $53.43 | $53.95 | $53.72 | 84,326 |
| 2020-03-13 | $65.07 | $69.01 | $62.38 | $68.57 | $68.28 | 97,993 |
| 2020-03-12 | $67.25 | $68.12 | $63.06 | $63.14 | $62.87 | 155,433 |
| 2020-03-11 | $73.05 | $74.10 | $71.57 | $72.27 | $71.96 | 185,760 |
| 2020-03-10 | $75.04 | $77.38 | $73.08 | $74.29 | $73.97 | 187,692 |
| 2020-03-09 | $78.01 | $79.18 | $72.66 | $74.00 | $73.68 | 134,915 |
| 2020-03-06 | $79.58 | $80.57 | $78.74 | $79.69 | $79.35 | 275,741 |
| 2020-03-05 | $81.93 | $83.00 | $80.41 | $81.26 | $80.91 | 57,163 |
| 2020-03-04 | $84.81 | $84.81 | $82.18 | $83.23 | $82.87 | 89,776 |
| 2020-03-03 | $83.55 | $85.68 | $82.36 | $83.02 | $82.67 | 73,265 |
| 2020-03-02 | $81.70 | $83.79 | $79.91 | $83.74 | $83.38 | 120,500 |
| 2020-02-28 | $82.35 | $82.50 | $79.75 | $80.86 | $80.51 | 150,718 |
| 2020-02-27 | $85.83 | $86.51 | $83.12 | $83.27 | $82.91 | 44,078 |
| 2020-02-26 | $87.57 | $89.05 | $86.88 | $87.15 | $86.78 | 97,737 |
| 2020-02-25 | $88.61 | $89.38 | $86.88 | $87.25 | $86.88 | 98,650 |
| 2020-02-24 | $88.46 | $89.25 | $87.29 | $88.64 | $88.26 | 85,955 |
| 2020-02-21 | $89.85 | $90.81 | $89.50 | $90.65 | $90.26 | 100,806 |
| 2020-02-20 | $90.42 | $90.77 | $89.08 | $90.26 | $89.87 | 36,779 |
| 2020-02-19 | $91.24 | $91.39 | $89.92 | $90.46 | $90.07 | 42,913 |
| 2020-02-18 | $90.31 | $90.92 | $89.35 | $90.76 | $90.37 | 69,674 |
| 2020-02-14 | $88.27 | $92.07 | $87.98 | $90.06 | $89.67 | 133,910 |
| 2020-02-13 | $85.39 | $87.54 | $85.39 | $87.54 | $87.17 | 77,784 |
| 2020-02-12 | $86.84 | $86.84 | $79.38 | $85.73 | $85.36 | 105,200 |
| 2020-02-11 | $83.42 | $84.80 | $81.93 | $82.71 | $82.36 | 64,309 |
| 2020-02-10 | $83.41 | $83.50 | $82.88 | $83.14 | $82.78 | 38,632 |
| 2020-02-07 | $84.83 | $84.83 | $83.30 | $83.39 | $83.03 | 25,737 |
| 2020-02-06 | $85.07 | $85.33 | $84.40 | $84.66 | $84.30 | 51,608 |
| 2020-02-05 | $84.48 | $85.23 | $83.59 | $84.71 | $84.35 | 46,346 |
| 2020-02-04 | $83.70 | $84.49 | $83.15 | $83.64 | $83.28 | 33,782 |
| 2020-02-03 | $81.77 | $83.06 | $81.35 | $82.98 | $82.63 | 40,610 |
| 2020-01-31 | $81.74 | $81.76 | $80.56 | $81.03 | $80.68 | 32,079 |
| 2020-01-30 | $81.20 | $82.15 | $81.20 | $82.15 | $81.80 | 28,053 |
| 2020-01-29 | $82.17 | $82.39 | $81.21 | $81.59 | $81.24 | 53,985 |
| 2020-01-28 | $80.96 | $82.40 | $80.96 | $82.10 | $81.75 | 35,451 |
| 2020-01-27 | $80.22 | $81.71 | $79.81 | $81.61 | $81.26 | 31,782 |
| 2020-01-24 | $82.01 | $82.24 | $81.14 | $81.39 | $81.04 | 25,944 |
| 2020-01-23 | $81.20 | $82.14 | $80.91 | $81.85 | $81.50 | 67,232 |
| 2020-01-22 | $82.33 | $82.56 | $81.68 | $81.84 | $81.49 | 42,707 |
| 2020-01-21 | $84.20 | $84.20 | $81.61 | $81.67 | $81.32 | 73,721 |
| 2020-01-17 | $83.08 | $84.22 | $82.88 | $83.74 | $83.38 | 39,659 |
| 2020-01-16 | $82.78 | $82.85 | $82.00 | $82.69 | $82.34 | 46,436 |
| 2020-01-15 | $82.26 | $83.83 | $81.57 | $82.61 | $82.26 | 68,621 |
| 2020-01-14 | $80.64 | $81.95 | $80.43 | $81.94 | $81.59 | 54,255 |
| 2020-01-13 | $79.39 | $81.38 | $79.39 | $80.63 | $80.29 | 56,892 |
| 2020-01-10 | $78.98 | $80.98 | $78.98 | $79.72 | $79.38 | 83,490 |
| 2020-01-09 | $78.72 | $79.37 | $78.49 | $79.26 | $78.92 | 35,123 |
| 2020-01-08 | $77.82 | $78.53 | $77.31 | $78.16 | $77.83 | 71,053 |
| 2020-01-07 | $77.50 | $78.03 | $77.33 | $78.03 | $77.70 | 96,679 |
| 2020-01-06 | $77.28 | $77.98 | $77.09 | $77.72 | $77.39 | 41,715 |
| 2020-01-03 | $77.36 | $78.69 | $76.82 | $77.94 | $77.61 | 29,818 |
| 2020-01-02 | $77.97 | $78.62 | $77.03 | $78.11 | $77.78 | 31,844 |
| 2019-12-31 | $78.50 | $78.67 | $77.66 | $77.97 | $77.64 | 33,334 |
| 2019-12-30 | $77.91 | $78.70 | $76.97 | $78.22 | $77.89 | 40,052 |
| 2019-12-27 | $78.59 | $78.59 | $77.43 | $77.79 | $77.41 | 30,296 |
| 2019-12-26 | $78.64 | $78.66 | $77.63 | $78.16 | $77.78 | 19,168 |
| 2019-12-24 | $77.18 | $78.57 | $76.93 | $78.40 | $78.01 | 30,107 |
| 2019-12-23 | $77.16 | $77.31 | $76.20 | $76.58 | $76.20 | 37,714 |
| 2019-12-20 | $73.79 | $77.91 | $73.46 | $77.00 | $76.62 | 90,690 |
| 2019-12-19 | $73.01 | $73.40 | $72.55 | $73.21 | $72.85 | 125,863 |
| 2019-12-18 | $71.97 | $73.19 | $71.53 | $73.01 | $72.65 | 64,430 |
| 2019-12-17 | $71.74 | $71.90 | $70.74 | $71.65 | $71.30 | 63,311 |
| 2019-12-16 | $71.84 | $72.74 | $71.48 | $71.62 | $71.27 | 27,244 |
| 2019-12-13 | $72.36 | $72.36 | $70.58 | $71.63 | $71.28 | 48,913 |
| 2019-12-12 | $73.37 | $73.62 | $71.97 | $72.08 | $71.73 | 35,891 |
| 2019-12-11 | $74.52 | $74.52 | $73.39 | $73.46 | $73.10 | 28,485 |
| 2019-12-10 | $74.92 | $75.25 | $74.14 | $74.71 | $74.34 | 27,061 |
| 2019-12-09 | $74.19 | $74.54 | $73.66 | $74.39 | $74.02 | 34,426 |
| 2019-12-06 | $74.53 | $75.27 | $73.71 | $74.08 | $73.72 | 46,948 |
| 2019-12-05 | $73.01 | $74.53 | $73.01 | $74.33 | $73.96 | 50,075 |
| 2019-12-04 | $72.02 | $73.00 | $72.02 | $72.89 | $72.53 | 55,712 |
| 2019-12-03 | $70.72 | $72.06 | $70.72 | $72.05 | $71.70 | 47,367 |
| 2019-12-02 | $71.83 | $72.73 | $71.54 | $72.55 | $72.19 | 43,335 |
| 2019-11-29 | $73.10 | $73.28 | $72.20 | $72.21 | $71.86 | 14,349 |
| 2019-11-27 | $71.64 | $73.52 | $71.64 | $73.42 | $73.06 | 26,045 |
| 2019-11-26 | $71.90 | $72.16 | $71.42 | $71.76 | $71.41 | 79,482 |
| 2019-11-25 | $71.25 | $72.05 | $71.03 | $71.76 | $71.41 | 62,430 |
| 2019-11-22 | $70.02 | $70.92 | $69.61 | $70.78 | $70.43 | 29,506 |
| 2019-11-21 | $71.57 | $71.80 | $69.85 | $70.03 | $69.69 | 31,161 |
| 2019-11-20 | $70.56 | $71.51 | $70.22 | $71.33 | $70.98 | 38,961 |
| 2019-11-19 | $71.17 | $71.17 | $70.34 | $70.59 | $70.24 | 28,579 |
| 2019-11-18 | $70.37 | $71.32 | $70.37 | $70.99 | $70.64 | 36,934 |
| 2019-11-15 | $71.17 | $71.49 | $69.44 | $70.84 | $70.49 | 56,948 |
| 2019-11-14 | $69.28 | $70.85 | $69.02 | $70.79 | $70.44 | 79,701 |
| 2019-11-13 | $69.71 | $70.05 | $69.00 | $69.35 | $69.01 | 52,341 |
| 2019-11-12 | $70.23 | $70.70 | $69.64 | $69.84 | $69.50 | 39,434 |
| 2019-11-11 | $70.06 | $70.27 | $69.41 | $69.92 | $69.58 | 44,807 |
| 2019-11-08 | $69.54 | $70.29 | $68.83 | $70.08 | $69.74 | 30,793 |
| 2019-11-07 | $67.97 | $69.66 | $67.58 | $69.47 | $69.13 | 300,217 |
| 2019-11-06 | $67.38 | $67.97 | $66.82 | $67.70 | $67.37 | 127,572 |
| 2019-11-05 | $67.15 | $67.36 | $66.92 | $67.11 | $66.78 | 95,394 |
| 2019-11-04 | $67.90 | $67.90 | $66.76 | $66.77 | $66.44 | 54,273 |
| 2019-11-01 | $67.44 | $67.79 | $67.10 | $67.41 | $67.08 | 76,517 |
| 2019-10-31 | $66.19 | $67.51 | $65.59 | $66.95 | $66.62 | 94,920 |
| 2019-10-30 | $66.16 | $66.84 | $65.15 | $66.02 | $65.70 | 148,568 |
| 2019-10-29 | $69.46 | $71.04 | $65.46 | $66.65 | $66.32 | 221,476 |
| 2019-10-28 | $71.70 | $72.59 | $71.27 | $71.77 | $71.42 | 63,405 |
| 2019-10-25 | $71.18 | $71.71 | $70.89 | $71.23 | $70.88 | 25,310 |
| 2019-10-24 | $72.02 | $72.38 | $70.24 | $71.19 | $70.84 | 51,676 |
| 2019-10-23 | $72.45 | $72.94 | $72.07 | $72.18 | $71.83 | 23,317 |
| 2019-10-22 | $73.55 | $74.08 | $73.00 | $73.05 | $72.69 | 31,654 |
| 2019-10-21 | $73.67 | $74.47 | $73.26 | $73.55 | $73.19 | 22,943 |
| 2019-10-18 | $74.02 | $74.02 | $73.07 | $73.42 | $73.06 | 18,718 |
| 2019-10-17 | $74.21 | $75.13 | $73.48 | $73.78 | $73.42 | 31,047 |
| 2019-10-16 | $73.95 | $74.47 | $73.53 | $73.85 | $73.49 | 28,797 |
| 2019-10-15 | $72.73 | $74.04 | $72.73 | $73.86 | $73.50 | 44,660 |
| 2019-10-14 | $73.46 | $73.46 | $72.87 | $72.87 | $72.51 | 9,996 |
| 2019-10-11 | $72.87 | $73.99 | $72.72 | $73.43 | $73.07 | 50,158 |
| 2019-10-10 | $70.07 | $71.79 | $70.06 | $71.75 | $71.40 | 35,470 |
| 2019-10-09 | $70.64 | $71.25 | $70.54 | $71.01 | $70.66 | 26,031 |
| 2019-10-08 | $70.74 | $71.22 | $70.11 | $70.59 | $70.24 | 34,701 |
| 2019-10-07 | $71.20 | $71.75 | $71.18 | $71.40 | $71.05 | 19,027 |
| 2019-10-04 | $71.21 | $71.64 | $70.84 | $71.42 | $71.07 | 32,405 |
| 2019-10-03 | $70.30 | $70.91 | $68.79 | $70.83 | $70.48 | 83,439 |
| 2019-10-02 | $71.26 | $71.43 | $69.12 | $70.23 | $69.89 | 48,683 |
| 2019-10-01 | $75.10 | $75.10 | $72.31 | $72.46 | $72.10 | 57,471 |
| 2019-09-30 | $74.66 | $76.06 | $74.66 | $75.05 | $74.68 | 90,387 |
| 2019-09-27 | $74.66 | $75.30 | $74.38 | $74.70 | $74.33 | 49,140 |
| 2019-09-26 | $73.50 | $74.96 | $73.50 | $74.64 | $74.27 | 40,367 |
| 2019-09-25 | $73.40 | $74.16 | $73.05 | $73.64 | $73.28 | 51,524 |
| 2019-09-24 | $73.07 | $73.68 | $72.92 | $73.26 | $72.90 | 61,817 |
| 2019-09-23 | $73.11 | $74.99 | $72.82 | $73.38 | $73.02 | 44,639 |
| 2019-09-20 | $71.11 | $73.14 | $71.11 | $72.43 | $72.07 | 33,648 |
| 2019-09-19 | $69.91 | $71.42 | $69.80 | $70.93 | $70.58 | 21,954 |
| 2019-09-18 | $70.65 | $71.00 | $69.25 | $69.82 | $69.48 | 18,264 |
| 2019-09-17 | $69.21 | $70.54 | $69.04 | $70.29 | $69.94 | 34,121 |
| 2019-09-16 | $69.26 | $70.03 | $69.24 | $69.44 | $69.10 | 111,287 |
| 2019-09-13 | $69.09 | $70.26 | $68.91 | $69.57 | $69.23 | 62,993 |
| 2019-09-12 | $67.76 | $69.30 | $67.76 | $68.95 | $68.61 | 38,130 |
| 2019-09-11 | $68.37 | $69.01 | $67.56 | $68.31 | $67.97 | 50,902 |
| 2019-09-10 | $67.20 | $68.76 | $67.20 | $68.72 | $68.38 | 55,639 |
| 2019-09-09 | $68.10 | $68.58 | $67.02 | $67.15 | $66.82 | 19,830 |
| 2019-09-06 | $67.10 | $68.59 | $66.48 | $68.25 | $67.91 | 26,061 |
| 2019-09-05 | $66.46 | $68.62 | $66.46 | $67.10 | $66.77 | 77,753 |
| 2019-09-04 | $66.40 | $66.99 | $66.21 | $66.65 | $66.32 | 60,745 |
| 2019-09-03 | $67.03 | $67.56 | $65.64 | $66.02 | $65.70 | 38,119 |
| 2019-08-30 | $68.22 | $68.22 | $67.02 | $67.50 | $67.17 | 32,037 |
| 2019-08-29 | $66.45 | $67.88 | $66.45 | $67.67 | $67.34 | 54,144 |
| 2019-08-28 | $64.53 | $66.76 | $64.53 | $66.14 | $65.82 | 43,257 |
| 2019-08-27 | $66.06 | $66.08 | $64.91 | $65.35 | $65.03 | 87,727 |
| 2019-08-26 | $66.37 | $66.69 | $65.56 | $65.66 | $65.34 | 31,219 |
| 2019-08-23 | $67.01 | $67.20 | $65.77 | $65.96 | $65.64 | 53,508 |
| 2019-08-22 | $68.33 | $68.33 | $67.17 | $67.30 | $66.97 | 23,749 |
| 2019-08-21 | $68.66 | $68.86 | $68.17 | $68.31 | $67.97 | 18,609 |
| 2019-08-20 | $67.88 | $68.09 | $67.42 | $67.82 | $67.49 | 39,833 |
| 2019-08-19 | $68.25 | $68.90 | $67.73 | $68.08 | $67.75 | 39,993 |
| 2019-08-16 | $67.49 | $68.45 | $67.26 | $67.72 | $67.39 | 64,723 |
| 2019-08-15 | $67.27 | $67.85 | $66.60 | $67.09 | $66.76 | 36,987 |
| 2019-08-14 | $68.91 | $68.92 | $67.08 | $67.73 | $67.40 | 109,979 |
| 2019-08-13 | $69.67 | $70.51 | $68.81 | $69.47 | $69.13 | 56,789 |
| 2019-08-12 | $71.04 | $71.04 | $69.13 | $69.78 | $69.44 | 55,353 |
| 2019-08-09 | $72.10 | $72.10 | $70.92 | $71.01 | $70.66 | 69,434 |
| 2019-08-08 | $71.31 | $72.22 | $70.84 | $71.74 | $71.39 | 60,019 |
| 2019-08-07 | $70.41 | $70.73 | $69.23 | $70.49 | $70.14 | 44,126 |
| 2019-08-06 | $70.61 | $71.46 | $68.81 | $70.14 | $69.80 | 82,311 |
| 2019-08-05 | $71.35 | $74.18 | $69.72 | $71.12 | $70.77 | 32,347 |
| 2019-08-02 | $72.22 | $72.65 | $71.76 | $72.36 | $72.00 | 36,955 |
| 2019-08-01 | $72.65 | $73.43 | $72.21 | $72.67 | $72.31 | 74,463 |
| 2019-07-31 | $73.07 | $73.54 | $72.55 | $72.56 | $72.20 | 112,244 |
| 2019-07-30 | $74.30 | $74.30 | $71.12 | $72.69 | $72.33 | 168,977 |
| 2019-07-29 | $77.51 | $77.79 | $76.52 | $76.96 | $76.58 | 44,998 |
| 2019-07-26 | $76.71 | $77.39 | $76.18 | $77.17 | $76.79 | 41,370 |
| 2019-07-25 | $76.48 | $76.71 | $75.94 | $76.28 | $75.91 | 41,103 |
| 2019-07-24 | $74.74 | $76.42 | $74.44 | $76.36 | $75.98 | 33,417 |
| 2019-07-23 | $74.99 | $74.99 | $74.40 | $74.52 | $74.15 | 58,446 |
| 2019-07-22 | $74.89 | $75.10 | $74.53 | $74.75 | $74.38 | 119,977 |
| 2019-07-19 | $75.35 | $75.73 | $75.14 | $75.38 | $75.01 | 105,957 |
| 2019-07-18 | $73.99 | $75.42 | $73.99 | $75.20 | $74.83 | 54,507 |
| 2019-07-17 | $73.91 | $75.36 | $73.86 | $74.45 | $74.08 | 60,795 |
| 2019-07-16 | $73.03 | $74.05 | $73.03 | $73.83 | $73.47 | 90,401 |
| 2019-07-15 | $73.58 | $73.95 | $72.92 | $73.28 | $72.92 | 61,439 |
| 2019-07-12 | $71.22 | $73.58 | $71.09 | $73.08 | $72.72 | 76,391 |
| 2019-07-11 | $71.80 | $72.01 | $71.17 | $71.97 | $71.62 | 49,812 |
| 2019-07-10 | $71.49 | $71.98 | $70.60 | $71.46 | $71.11 | 44,392 |
| 2019-07-09 | $71.78 | $71.93 | $70.96 | $71.23 | $70.88 | 30,494 |
| 2019-07-08 | $72.00 | $72.23 | $71.27 | $72.12 | $71.77 | 60,434 |
| 2019-07-05 | $70.88 | $72.00 | $70.65 | $72.00 | $71.65 | 40,746 |
| 2019-07-03 | $71.33 | $71.70 | $71.15 | $71.58 | $71.23 | 26,513 |
| 2019-07-02 | $71.58 | $71.87 | $70.89 | $71.28 | $70.93 | 53,537 |
| 2019-07-01 | $72.00 | $72.15 | $71.10 | $71.58 | $71.23 | 22,171 |
| 2019-06-28 | $71.00 | $71.63 | $70.43 | $71.62 | $71.27 | 30,802 |
| 2019-06-27 | $69.78 | $70.99 | $69.67 | $70.77 | $70.42 | 38,831 |
| 2019-06-26 | $70.24 | $70.43 | $69.38 | $69.85 | $69.46 | 101,430 |
| 2019-06-25 | $70.42 | $70.94 | $70.00 | $70.75 | $70.35 | 73,498 |
| 2019-06-24 | $70.21 | $70.67 | $69.94 | $70.13 | $69.74 | 58,118 |
| 2019-06-21 | $70.35 | $70.97 | $69.74 | $70.49 | $70.09 | 48,354 |
| 2019-06-20 | $71.10 | $71.33 | $69.93 | $70.28 | $69.89 | 70,473 |
| 2019-06-19 | $70.04 | $70.74 | $69.98 | $70.62 | $70.22 | 59,580 |
| 2019-06-18 | $69.41 | $70.81 | $69.34 | $70.18 | $69.79 | 69,465 |
| 2019-06-17 | $68.80 | $69.81 | $68.64 | $69.19 | $68.80 | 45,800 |
| 2019-06-14 | $68.31 | $69.01 | $67.28 | $68.50 | $68.12 | 44,125 |
| 2019-06-13 | $67.09 | $68.04 | $66.83 | $67.95 | $67.57 | 33,739 |
| 2019-06-12 | $67.12 | $67.71 | $66.49 | $66.66 | $66.29 | 147,417 |
| 2019-06-11 | $69.20 | $69.62 | $66.40 | $67.06 | $66.68 | 91,382 |
| 2019-06-10 | $68.57 | $69.47 | $68.39 | $69.10 | $68.71 | 142,756 |
| 2019-06-07 | $66.61 | $68.60 | $66.52 | $68.34 | $67.96 | 296,562 |
| 2019-06-06 | $65.70 | $66.35 | $65.54 | $66.20 | $65.83 | 89,741 |
| 2019-06-05 | $64.20 | $65.71 | $63.89 | $65.54 | $65.17 | 174,437 |
| 2019-06-04 | $63.04 | $64.23 | $62.91 | $64.10 | $63.74 | 78,791 |
| 2019-06-03 | $61.75 | $62.52 | $61.56 | $62.52 | $62.17 | 73,679 |
| 2019-05-31 | $61.31 | $61.80 | $61.09 | $61.56 | $61.21 | 59,325 |
| 2019-05-30 | $61.95 | $61.96 | $61.39 | $61.57 | $61.22 | 45,457 |
| 2019-05-29 | $61.39 | $61.83 | $61.03 | $61.75 | $61.40 | 65,024 |
| 2019-05-28 | $61.78 | $62.46 | $61.68 | $61.71 | $61.36 | 88,440 |
| 2019-05-24 | $61.63 | $62.24 | $61.63 | $61.88 | $61.53 | 33,769 |
| 2019-05-23 | $61.19 | $61.80 | $61.05 | $61.62 | $61.27 | 46,692 |
| 2019-05-22 | $61.59 | $61.92 | $61.42 | $61.76 | $61.41 | 60,861 |
| 2019-05-21 | $61.14 | $61.96 | $61.14 | $61.91 | $61.56 | 55,052 |
| 2019-05-20 | $61.57 | $61.59 | $60.59 | $61.00 | $60.66 | 60,278 |
| 2019-05-17 | $61.12 | $61.94 | $61.12 | $61.80 | $61.45 | 67,256 |
| 2019-05-16 | $60.98 | $62.13 | $60.98 | $61.67 | $61.32 | 75,846 |
| 2019-05-15 | $60.76 | $61.26 | $60.43 | $61.12 | $60.78 | 99,917 |
| 2019-05-14 | $61.08 | $61.19 | $60.68 | $60.96 | $60.62 | 96,694 |
| 2019-05-13 | $61.01 | $61.01 | $60.28 | $60.87 | $60.53 | 178,557 |
| 2019-05-10 | $60.61 | $61.67 | $60.61 | $61.43 | $61.09 | 152,457 |
| 2019-05-09 | $62.85 | $62.85 | $60.80 | $61.00 | $60.66 | 180,001 |
| 2019-05-08 | $62.87 | $63.10 | $62.17 | $62.71 | $62.36 | 106,823 |
| 2019-05-07 | $62.18 | $62.90 | $61.92 | $62.28 | $61.93 | 176,048 |
| 2019-05-06 | $61.55 | $63.11 | $61.55 | $62.98 | $62.63 | 80,450 |
| 2019-05-03 | $62.22 | $63.26 | $61.34 | $63.11 | $62.76 | 64,884 |
| 2019-05-02 | $61.70 | $62.16 | $60.50 | $61.72 | $61.37 | 67,384 |
| 2019-05-01 | $64.18 | $64.18 | $62.42 | $62.66 | $62.31 | 69,936 |
| 2019-04-30 | $65.43 | $65.43 | $63.91 | $64.38 | $64.02 | 57,096 |
| 2019-04-29 | $66.84 | $66.84 | $64.15 | $65.08 | $64.71 | 97,516 |
| 2019-04-26 | $66.99 | $68.17 | $66.25 | $66.83 | $66.45 | 324,703 |
| 2019-04-25 | $63.70 | $69.61 | $63.70 | $69.36 | $68.97 | 65,268 |
| 2019-04-24 | $69.13 | $69.29 | $68.17 | $69.01 | $68.62 | 41,108 |
| 2019-04-23 | $69.24 | $69.71 | $68.89 | $69.43 | $69.04 | 26,526 |
| 2019-04-22 | $68.67 | $69.41 | $68.65 | $68.91 | $68.52 | 31,047 |
| 2019-04-18 | $68.85 | $69.44 | $68.61 | $69.03 | $68.64 | 31,242 |
| 2019-04-17 | $69.01 | $69.28 | $68.92 | $68.99 | $68.60 | 44,084 |
| 2019-04-16 | $69.26 | $70.00 | $68.82 | $68.94 | $68.55 | 41,077 |
| 2019-04-15 | $69.33 | $69.42 | $69.03 | $69.26 | $68.87 | 34,463 |
| 2019-04-12 | $69.30 | $69.50 | $68.43 | $69.10 | $68.71 | 30,065 |
| 2019-04-11 | $69.49 | $69.49 | $68.18 | $68.63 | $68.24 | 34,241 |
| 2019-04-10 | $67.67 | $69.54 | $66.98 | $69.45 | $69.06 | 53,663 |
| 2019-04-09 | $67.22 | $67.29 | $66.41 | $67.22 | $66.84 | 40,499 |
| 2019-04-08 | $67.62 | $67.62 | $66.27 | $67.21 | $66.83 | 29,982 |
| 2019-04-05 | $67.86 | $68.19 | $66.85 | $67.23 | $66.85 | 34,429 |
| 2019-04-04 | $68.48 | $68.60 | $67.66 | $67.71 | $67.33 | 24,703 |
| 2019-04-03 | $68.41 | $68.89 | $68.41 | $68.62 | $68.23 | 29,318 |
| 2019-04-02 | $68.86 | $68.92 | $67.23 | $67.83 | $67.45 | 49,755 |
| 2019-04-01 | $68.09 | $68.55 | $67.85 | $68.55 | $68.17 | 59,980 |
| 2019-03-29 | $66.74 | $66.91 | $66.05 | $66.76 | $66.39 | 62,919 |
| 2019-03-28 | $65.68 | $66.36 | $65.68 | $66.00 | $65.63 | 69,860 |
| 2019-03-27 | $64.49 | $65.68 | $64.40 | $65.46 | $65.09 | 102,577 |
| 2019-03-26 | $63.75 | $64.77 | $63.14 | $64.59 | $64.23 | 124,913 |
| 2019-03-25 | $63.79 | $64.09 | $62.87 | $63.56 | $63.20 | 76,935 |
| 2019-03-22 | $65.19 | $65.19 | $64.05 | $64.13 | $63.77 | 34,316 |
| 2019-03-21 | $64.43 | $65.91 | $64.21 | $65.66 | $65.29 | 45,774 |
| 2019-03-20 | $64.68 | $65.47 | $64.38 | $64.87 | $64.51 | 73,339 |
| 2019-03-19 | $65.51 | $65.65 | $64.69 | $65.07 | $64.70 | 85,174 |
| 2019-03-18 | $65.02 | $65.80 | $64.71 | $65.07 | $64.70 | 66,398 |
| 2019-03-15 | $64.51 | $66.19 | $64.51 | $65.16 | $64.79 | 36,288 |
| 2019-03-14 | $64.00 | $65.83 | $64.00 | $65.55 | $65.18 | 61,676 |
| 2019-03-13 | $65.98 | $66.09 | $64.41 | $64.50 | $64.14 | 44,387 |
| 2019-03-12 | $66.61 | $66.61 | $65.07 | $65.97 | $65.60 | 76,761 |
| 2019-03-11 | $65.74 | $66.49 | $65.74 | $66.22 | $65.85 | 73,165 |
| 2019-03-08 | $65.82 | $65.86 | $65.17 | $65.57 | $65.20 | 49,197 |
| 2019-03-07 | $67.56 | $67.56 | $65.84 | $66.19 | $65.82 | 48,200 |
| 2019-03-06 | $68.20 | $68.20 | $67.18 | $67.36 | $66.98 | 28,937 |
| 2019-03-05 | $68.30 | $68.50 | $67.64 | $68.16 | $67.78 | 42,616 |
| 2019-03-04 | $68.91 | $69.02 | $67.43 | $68.09 | $67.71 | 35,771 |
| 2019-03-01 | $68.77 | $69.00 | $68.08 | $68.49 | $68.11 | 37,649 |
| 2019-02-28 | $68.18 | $68.47 | $67.39 | $68.28 | $67.90 | 45,995 |
| 2019-02-27 | $68.06 | $68.53 | $67.08 | $68.30 | $67.92 | 48,952 |
| 2019-02-26 | $69.70 | $69.70 | $67.65 | $68.10 | $67.72 | 37,573 |
| 2019-02-25 | $69.92 | $69.92 | $69.25 | $69.29 | $68.90 | 21,223 |
| 2019-02-22 | $69.11 | $69.76 | $69.10 | $69.43 | $69.04 | 25,888 |
| 2019-02-21 | $67.50 | $69.58 | $67.50 | $69.53 | $69.14 | 52,122 |
| 2019-02-20 | $68.87 | $69.83 | $68.21 | $69.55 | $69.16 | 80,896 |
| 2019-02-19 | $68.64 | $69.33 | $67.75 | $68.75 | $68.36 | 32,779 |
| 2019-02-15 | $68.95 | $69.16 | $68.25 | $68.65 | $68.26 | 51,989 |
| 2019-02-14 | $68.94 | $70.36 | $67.95 | $68.65 | $68.26 | 58,878 |
| 2019-02-13 | $67.67 | $72.01 | $67.67 | $68.80 | $68.41 | 103,610 |
| 2019-02-12 | $64.19 | $67.43 | $63.88 | $67.15 | $66.77 | 63,606 |
| 2019-02-11 | $63.72 | $64.44 | $63.72 | $64.08 | $63.72 | 25,448 |
| 2019-02-08 | $64.09 | $64.29 | $63.02 | $63.88 | $63.52 | 27,286 |
| 2019-02-07 | $65.00 | $65.05 | $63.82 | $64.10 | $63.74 | 45,778 |
| 2019-02-06 | $65.48 | $65.76 | $64.76 | $65.36 | $64.99 | 24,915 |
| 2019-02-05 | $66.07 | $68.54 | $64.96 | $65.47 | $65.10 | 21,882 |
| 2019-02-04 | $66.22 | $66.22 | $64.03 | $65.50 | $65.13 | 36,634 |
| 2019-02-01 | $64.07 | $64.07 | $62.68 | $63.66 | $63.30 | 51,920 |
| 2019-01-31 | $62.15 | $63.99 | $61.67 | $63.99 | $63.63 | 46,446 |
| 2019-01-30 | $61.79 | $62.02 | $60.87 | $61.98 | $61.63 | 24,934 |
| 2019-01-29 | $62.10 | $63.04 | $61.52 | $61.73 | $61.38 | 20,560 |
| 2019-01-28 | $61.84 | $62.64 | $61.82 | $62.11 | $61.76 | 18,901 |
| 2019-01-25 | $61.92 | $62.61 | $61.55 | $62.48 | $62.13 | 22,254 |
| 2019-01-24 | $60.12 | $61.73 | $59.91 | $61.55 | $61.20 | 31,382 |
| 2019-01-23 | $59.34 | $60.69 | $59.34 | $59.75 | $59.41 | 26,046 |
| 2019-01-22 | $60.40 | $60.63 | $58.88 | $59.29 | $58.96 | 28,205 |
| 2019-01-18 | $61.01 | $61.80 | $60.45 | $61.44 | $61.10 | 34,427 |
| 2019-01-17 | $58.91 | $60.39 | $58.36 | $60.18 | $59.84 | 42,208 |
| 2019-01-16 | $59.48 | $60.32 | $58.92 | $59.10 | $58.77 | 31,085 |
| 2019-01-15 | $59.55 | $59.94 | $58.47 | $59.14 | $58.81 | 50,280 |
| 2019-01-14 | $58.75 | $59.24 | $58.28 | $58.90 | $58.57 | 31,945 |
| 2019-01-11 | $57.97 | $59.11 | $57.76 | $59.06 | $58.73 | 41,868 |
| 2019-01-10 | $58.24 | $58.28 | $57.15 | $57.98 | $57.65 | 46,628 |
| 2019-01-09 | $58.21 | $59.04 | $56.95 | $58.90 | $58.57 | 58,787 |
| 2019-01-08 | $56.98 | $58.26 | $56.44 | $57.88 | $57.56 | 28,465 |
| 2019-01-07 | $56.55 | $57.08 | $56.15 | $56.53 | $56.21 | 28,933 |
| 2019-01-04 | $53.35 | $56.59 | $53.35 | $56.28 | $55.96 | 37,554 |
| 2019-01-03 | $54.98 | $54.98 | $52.73 | $52.74 | $52.44 | 95,289 |
| 2019-01-02 | $54.06 | $55.40 | $54.06 | $55.14 | $54.83 | 41,644 |
| 2018-12-31 | $55.26 | $55.65 | $54.86 | $55.03 | $54.72 | 27,715 |
| 2018-12-28 | $55.54 | $55.80 | $54.61 | $55.25 | $54.94 | 71,469 |
| 2018-12-27 | $53.42 | $55.17 | $52.89 | $55.10 | $54.74 | 48,747 |
| 2018-12-26 | $52.01 | $53.76 | $52.01 | $53.63 | $53.28 | 21,560 |
| 2018-12-24 | $52.53 | $53.16 | $52.02 | $52.39 | $52.05 | 18,090 |
| 2018-12-21 | $53.47 | $54.16 | $52.61 | $52.88 | $52.54 | 58,981 |
| 2018-12-20 | $53.46 | $53.65 | $52.63 | $53.18 | $52.83 | 57,007 |
| 2018-12-19 | $53.89 | $54.35 | $53.19 | $53.37 | $53.02 | 61,957 |
| 2018-12-18 | $52.93 | $54.18 | $52.67 | $53.64 | $53.29 | 74,382 |
| 2018-12-17 | $53.38 | $53.62 | $52.34 | $52.56 | $52.22 | 108,277 |
| 2018-12-14 | $54.66 | $54.91 | $53.29 | $53.39 | $53.04 | 39,434 |
| 2018-12-13 | $57.30 | $57.54 | $54.78 | $55.04 | $54.68 | 45,326 |
| 2018-12-12 | $58.10 | $58.10 | $57.04 | $57.29 | $56.92 | 43,036 |
| 2018-12-11 | $57.88 | $58.43 | $56.39 | $57.06 | $56.69 | 71,419 |
| 2018-12-10 | $60.60 | $60.60 | $57.04 | $57.16 | $56.79 | 72,367 |
| 2018-12-07 | $61.82 | $62.62 | $60.40 | $60.61 | $60.22 | 25,706 |
| 2018-12-06 | $62.36 | $62.36 | $60.83 | $61.75 | $61.35 | 32,561 |
| 2018-12-04 | $66.95 | $66.95 | $63.17 | $63.34 | $62.93 | 20,107 |
| 2018-12-03 | $66.72 | $67.96 | $65.65 | $66.80 | $66.36 | 47,116 |
| 2018-11-30 | $64.94 | $65.89 | $64.94 | $65.80 | $65.37 | 23,904 |
| 2018-11-29 | $65.66 | $65.89 | $64.68 | $64.93 | $64.51 | 26,540 |
| 2018-11-28 | $64.01 | $66.16 | $63.32 | $65.99 | $65.56 | 26,159 |
| 2018-11-27 | $64.71 | $64.71 | $63.06 | $64.00 | $63.58 | 28,212 |
| 2018-11-26 | $63.95 | $64.87 | $63.95 | $64.72 | $64.30 | 31,945 |
| 2018-11-23 | $62.85 | $64.08 | $62.85 | $63.80 | $63.38 | 11,012 |
| 2018-11-21 | $61.57 | $63.63 | $61.57 | $63.00 | $62.59 | 18,280 |
| 2018-11-20 | $61.20 | $62.03 | $61.17 | $61.56 | $61.16 | 27,464 |
| 2018-11-19 | $62.46 | $62.70 | $61.89 | $62.33 | $61.92 | 30,151 |
| 2018-11-16 | $61.60 | $62.48 | $61.44 | $62.35 | $61.94 | 36,447 |
| 2018-11-15 | $62.68 | $63.69 | $61.96 | $62.23 | $61.82 | 29,159 |
| 2018-11-14 | $65.02 | $65.02 | $62.49 | $63.08 | $62.67 | 24,188 |
| 2018-11-13 | $64.48 | $65.07 | $63.23 | $63.43 | $63.02 | 33,311 |
| 2018-11-12 | $66.26 | $66.26 | $64.01 | $64.22 | $63.80 | 35,926 |
| 2018-11-09 | $68.03 | $68.03 | $65.82 | $66.27 | $65.84 | 15,632 |
| 2018-11-08 | $68.35 | $68.47 | $67.56 | $68.02 | $67.58 | 16,491 |
| 2018-11-07 | $68.89 | $68.92 | $68.00 | $68.53 | $68.08 | 45,247 |
| 2018-11-06 | $67.84 | $68.67 | $67.82 | $68.39 | $67.94 | 22,524 |
| 2018-11-05 | $68.39 | $68.39 | $67.16 | $67.46 | $67.02 | 40,316 |
| 2018-11-02 | $69.50 | $70.30 | $67.57 | $67.98 | $67.54 | 49,739 |
| 2018-11-01 | $68.90 | $69.01 | $66.39 | $69.01 | $68.56 | 58,318 |
| 2018-10-31 | $66.58 | $68.39 | $65.87 | $67.85 | $67.41 | 82,048 |
| 2018-10-30 | $63.00 | $66.75 | $61.81 | $65.78 | $65.35 | 185,586 |
| 2018-10-29 | $63.79 | $64.33 | $61.62 | $62.24 | $61.83 | 104,012 |
| 2018-10-26 | $62.02 | $64.25 | $62.02 | $63.33 | $62.92 | 42,851 |
| 2018-10-25 | $63.44 | $64.08 | $62.79 | $63.06 | $62.65 | 64,627 |
| 2018-10-24 | $65.53 | $66.23 | $63.48 | $63.54 | $63.13 | 30,489 |
| 2018-10-23 | $67.12 | $67.35 | $65.27 | $65.80 | $65.37 | 45,163 |
| 2018-10-22 | $67.78 | $68.05 | $66.87 | $67.69 | $67.25 | 38,098 |
| 2018-10-19 | $67.23 | $67.51 | $66.39 | $67.02 | $66.58 | 34,408 |
| 2018-10-18 | $67.67 | $69.10 | $67.10 | $67.19 | $66.75 | 14,601 |
| 2018-10-17 | $69.57 | $69.57 | $67.50 | $68.27 | $67.83 | 24,917 |
| 2018-10-16 | $68.10 | $70.13 | $67.95 | $69.86 | $69.41 | 32,048 |
| 2018-10-15 | $66.45 | $68.01 | $66.14 | $67.65 | $67.21 | 32,560 |
| 2018-10-12 | $66.00 | $66.90 | $65.32 | $66.41 | $65.98 | 46,280 |
| 2018-10-11 | $66.01 | $67.23 | $65.25 | $65.70 | $65.27 | 64,019 |
| 2018-10-10 | $69.14 | $69.17 | $66.09 | $66.22 | $65.79 | 43,627 |
| 2018-10-09 | $70.30 | $71.05 | $69.00 | $69.30 | $68.85 | 29,409 |
| 2018-10-08 | $71.19 | $72.09 | $70.30 | $70.68 | $70.22 | 7,695 |
| 2018-10-05 | $72.52 | $72.82 | $70.77 | $71.70 | $71.23 | 13,730 |
| 2018-10-04 | $73.54 | $73.62 | $72.39 | $73.28 | $72.80 | 26,910 |
| 2018-10-03 | $74.69 | $74.94 | $73.30 | $73.53 | $73.05 | 38,620 |
| 2018-10-02 | $76.39 | $76.90 | $74.09 | $74.60 | $74.11 | 22,514 |
| 2018-10-01 | $77.92 | $78.29 | $76.15 | $76.71 | $76.21 | 18,566 |
| 2018-09-28 | $76.00 | $78.70 | $76.00 | $77.55 | $77.04 | 21,981 |
| 2018-09-27 | $78.10 | $78.30 | $76.25 | $76.55 | $76.05 | 26,903 |
| 2018-09-26 | $78.95 | $78.95 | $77.80 | $77.90 | $77.39 | 22,335 |
| 2018-09-25 | $80.00 | $80.20 | $78.50 | $78.80 | $78.29 | 17,089 |
| 2018-09-24 | $79.10 | $80.35 | $78.60 | $79.90 | $79.38 | 24,332 |
| 2018-09-21 | $77.60 | $79.55 | $77.11 | $78.95 | $78.44 | 53,498 |
| 2018-09-20 | $78.90 | $79.15 | $77.75 | $78.25 | $77.74 | 15,048 |
| 2018-09-19 | $79.50 | $80.35 | $78.30 | $78.55 | $78.04 | 38,501 |
| 2018-09-18 | $78.47 | $79.75 | $78.45 | $79.25 | $78.73 | 49,012 |
| 2018-09-17 | $78.50 | $78.50 | $77.25 | $78.20 | $77.69 | 22,127 |
| 2018-09-14 | $77.68 | $78.80 | $77.00 | $78.15 | $77.64 | 19,735 |
| 2018-09-13 | $79.10 | $79.20 | $77.25 | $77.75 | $77.24 | 24,957 |
| 2018-09-12 | $78.03 | $79.50 | $77.88 | $79.15 | $78.63 | 22,924 |
| 2018-09-11 | $78.10 | $78.25 | $77.15 | $78.10 | $77.59 | 23,116 |
| 2018-09-10 | $78.25 | $78.40 | $77.22 | $77.90 | $77.39 | 24,260 |
| 2018-09-07 | $79.05 | $79.85 | $77.50 | $78.20 | $77.69 | 13,748 |
| 2018-09-06 | $79.35 | $80.10 | $78.65 | $79.25 | $78.73 | 13,988 |
| 2018-09-05 | $80.10 | $80.10 | $78.70 | $79.40 | $78.88 | 25,746 |
| 2018-09-04 | $81.55 | $81.55 | $78.40 | $80.35 | $79.83 | 32,426 |
| 2018-08-31 | $81.70 | $82.00 | $81.00 | $81.55 | $81.02 | 22,092 |
| 2018-08-30 | $82.35 | $82.38 | $81.00 | $81.75 | $81.22 | 22,679 |
| 2018-08-29 | $82.10 | $84.20 | $82.10 | $82.40 | $81.86 | 31,030 |
| 2018-08-28 | $82.70 | $83.60 | $82.50 | $82.55 | $82.01 | 30,635 |
| 2018-08-27 | $81.50 | $82.70 | $81.32 | $82.25 | $81.71 | 62,869 |
| 2018-08-24 | $80.85 | $81.65 | $80.85 | $81.15 | $80.62 | 22,639 |
| 2018-08-23 | $80.35 | $80.95 | $79.70 | $80.45 | $79.93 | 20,676 |
| 2018-08-22 | $80.75 | $81.00 | $79.85 | $80.40 | $79.88 | 13,778 |
| 2018-08-21 | $79.70 | $80.95 | $79.70 | $80.70 | $80.17 | 15,971 |
| 2018-08-20 | $80.45 | $80.45 | $79.20 | $79.70 | $79.18 | 17,500 |
| 2018-08-17 | $78.55 | $81.03 | $78.50 | $79.95 | $79.43 | 27,525 |
| 2018-08-16 | $78.95 | $79.05 | $77.80 | $78.50 | $77.99 | 14,659 |
| 2018-08-15 | $78.45 | $79.20 | $76.75 | $78.85 | $78.34 | 29,959 |
| 2018-08-14 | $78.28 | $79.60 | $78.25 | $78.60 | $78.09 | 18,389 |
| 2018-08-13 | $79.35 | $79.35 | $77.10 | $77.90 | $77.39 | 23,572 |
| 2018-08-10 | $79.30 | $79.70 | $78.67 | $79.05 | $78.54 | 27,315 |
| 2018-08-09 | $79.25 | $80.03 | $79.20 | $79.20 | $78.68 | 12,793 |
| 2018-08-08 | $78.10 | $79.25 | $77.90 | $79.20 | $78.68 | 23,801 |
| 2018-08-07 | $79.30 | $79.75 | $78.10 | $78.35 | $77.84 | 15,522 |
| 2018-08-06 | $79.20 | $80.65 | $79.05 | $79.90 | $79.38 | 11,073 |
| 2018-08-03 | $80.88 | $81.00 | $78.75 | $79.25 | $78.73 | 21,924 |
| 2018-08-02 | $81.80 | $81.80 | $80.65 | $81.35 | $80.82 | 40,581 |
| 2018-08-01 | $81.75 | $82.30 | $80.95 | $81.85 | $81.32 | 19,205 |
| 2018-07-31 | $81.25 | $82.85 | $80.15 | $82.00 | $81.47 | 33,396 |
| 2018-07-30 | $82.35 | $82.35 | $80.05 | $81.05 | $80.52 | 182,908 |
| 2018-07-27 | $83.15 | $83.70 | $81.25 | $81.85 | $81.32 | 102,201 |
| 2018-07-26 | $82.75 | $83.80 | $82.55 | $82.90 | $82.36 | 15,432 |
| 2018-07-25 | $81.80 | $83.35 | $81.55 | $82.80 | $82.26 | 16,331 |
| 2018-07-24 | $81.75 | $82.10 | $81.50 | $81.65 | $81.12 | 111,956 |
| 2018-07-23 | $82.60 | $82.60 | $81.70 | $82.00 | $81.47 | 47,337 |
| 2018-07-20 | $82.60 | $82.75 | $81.58 | $82.55 | $82.01 | 130,058 |
| 2018-07-19 | $82.30 | $82.90 | $81.60 | $82.25 | $81.71 | 19,160 |
| 2018-07-18 | $81.00 | $82.35 | $80.55 | $82.35 | $81.81 | 46,383 |
| 2018-07-17 | $80.25 | $81.00 | $79.65 | $80.80 | $80.27 | 11,968 |
| 2018-07-16 | $81.80 | $81.80 | $79.45 | $80.30 | $79.78 | 17,470 |
| 2018-07-13 | $81.55 | $82.10 | $80.80 | $81.30 | $80.77 | 25,299 |
| 2018-07-12 | $80.20 | $81.95 | $80.00 | $81.30 | $80.77 | 45,356 |
| 2018-07-11 | $79.75 | $80.50 | $79.10 | $79.95 | $79.43 | 18,422 |
| 2018-07-10 | $79.90 | $80.80 | $79.45 | $79.65 | $79.13 | 21,600 |
| 2018-07-09 | $79.05 | $80.05 | $79.05 | $79.60 | $79.08 | 26,053 |
| 2018-07-06 | $77.70 | $79.35 | $77.70 | $79.05 | $78.54 | 41,321 |
| 2018-07-05 | $78.30 | $78.30 | $77.30 | $77.75 | $77.24 | 28,965 |
| 2018-07-03 | $76.10 | $78.60 | $75.80 | $77.50 | $77.00 | 35,214 |
| 2018-07-02 | $75.70 | $76.45 | $74.55 | $76.30 | $75.80 | 10,997 |
| 2018-06-29 | $75.40 | $76.70 | $75.35 | $75.70 | $75.21 | 53,922 |
| 2018-06-28 | $73.50 | $75.70 | $73.21 | $75.20 | $74.71 | 28,606 |
| 2018-06-27 | $73.65 | $74.00 | $73.45 | $73.55 | $73.02 | 30,681 |
| 2018-06-26 | $74.35 | $74.40 | $73.20 | $73.75 | $73.22 | 20,202 |
| 2018-06-25 | $74.22 | $74.65 | $74.00 | $74.50 | $73.97 | 22,510 |
| 2018-06-22 | $75.50 | $75.50 | $74.30 | $74.95 | $74.41 | 19,300 |
| 2018-06-21 | $74.50 | $75.75 | $74.25 | $75.20 | $74.66 | 13,534 |
| 2018-06-20 | $72.95 | $74.95 | $72.75 | $74.50 | $73.97 | 30,506 |
| 2018-06-19 | $73.10 | $73.10 | $72.20 | $72.65 | $72.13 | 10,499 |
| 2018-06-18 | $73.05 | $73.35 | $71.90 | $73.25 | $72.72 | 21,588 |
| 2018-06-15 | $72.10 | $72.95 | $71.80 | $72.35 | $71.83 | 34,473 |
| 2018-06-14 | $72.35 | $72.40 | $71.55 | $72.05 | $71.53 | 26,415 |
| 2018-06-13 | $73.03 | $73.10 | $71.75 | $72.40 | $71.88 | 14,842 |
| 2018-06-12 | $72.60 | $73.30 | $72.60 | $72.85 | $72.33 | 10,607 |
| 2018-06-11 | $73.60 | $73.60 | $72.85 | $72.90 | $72.38 | 16,326 |
| 2018-06-08 | $73.65 | $73.95 | $73.20 | $73.85 | $73.32 | 14,961 |
| 2018-06-07 | $74.35 | $74.35 | $73.25 | $73.60 | $73.07 | 14,041 |
| 2018-06-06 | $73.10 | $75.00 | $73.10 | $74.40 | $73.87 | 26,047 |
| 2018-06-05 | $72.70 | $73.10 | $72.45 | $72.70 | $72.18 | 17,352 |
| 2018-06-04 | $72.05 | $72.75 | $72.05 | $72.45 | $71.93 | 13,210 |
| 2018-06-01 | $72.35 | $72.75 | $71.80 | $72.00 | $71.48 | 29,731 |
| 2018-05-31 | $73.10 | $73.10 | $71.90 | $72.10 | $71.58 | 16,324 |
| 2018-05-30 | $74.25 | $74.70 | $73.28 | $73.40 | $72.87 | 33,355 |
| 2018-05-29 | $74.00 | $74.50 | $73.20 | $74.40 | $73.87 | 22,090 |
| 2018-05-25 | $74.85 | $75.25 | $74.60 | $74.90 | $74.36 | 24,664 |
| 2018-05-24 | $75.50 | $76.70 | $75.00 | $75.35 | $74.81 | 16,003 |
| 2018-05-23 | $76.15 | $76.15 | $75.30 | $75.90 | $75.36 | 18,571 |
| 2018-05-22 | $77.00 | $77.20 | $75.95 | $76.20 | $75.65 | 29,340 |
| 2018-05-21 | $77.35 | $78.60 | $76.30 | $77.15 | $76.60 | 24,061 |
| 2018-05-18 | $76.45 | $76.65 | $75.60 | $76.40 | $75.85 | 30,137 |
| 2018-05-17 | $76.50 | $77.00 | $75.25 | $76.40 | $75.85 | 32,595 |
| 2018-05-16 | $76.00 | $77.00 | $75.75 | $76.50 | $75.95 | 32,828 |
| 2018-05-15 | $73.70 | $75.50 | $73.50 | $75.35 | $74.81 | 52,150 |
| 2018-05-14 | $70.90 | $75.25 | $70.90 | $73.65 | $73.12 | 153,700 |
| 2018-05-11 | $71.25 | $71.30 | $70.05 | $70.15 | $69.65 | 43,902 |
| 2018-05-10 | $71.30 | $71.40 | $70.90 | $71.15 | $70.64 | 21,023 |
| 2018-05-09 | $72.35 | $72.60 | $70.80 | $70.95 | $70.44 | 27,142 |
| 2018-05-08 | $72.60 | $72.60 | $71.55 | $71.95 | $71.43 | 33,939 |
| 2018-05-07 | $73.40 | $73.40 | $72.10 | $72.45 | $71.93 | 18,904 |
| 2018-05-04 | $73.10 | $73.35 | $72.10 | $73.00 | $72.48 | 20,535 |
| 2018-05-03 | $72.70 | $73.50 | $72.65 | $72.95 | $72.43 | 58,689 |
| 2018-05-02 | $73.75 | $73.75 | $72.11 | $72.70 | $72.18 | 150,691 |
| 2018-05-01 | $70.50 | $73.80 | $70.50 | $73.15 | $72.63 | 70,927 |
| 2018-04-30 | $68.65 | $68.70 | $67.60 | $68.05 | $67.56 | 24,713 |
| 2018-04-27 | $68.60 | $68.70 | $68.25 | $68.30 | $67.81 | 20,426 |
| 2018-04-26 | $69.05 | $69.35 | $68.00 | $68.30 | $67.81 | 19,382 |
| 2018-04-25 | $69.35 | $69.35 | $68.05 | $69.00 | $68.51 | 29,951 |
| 2018-04-24 | $69.50 | $69.90 | $69.10 | $69.40 | $68.90 | 35,020 |
| 2018-04-23 | $70.45 | $70.45 | $68.70 | $69.20 | $68.70 | 20,484 |
| 2018-04-20 | $69.80 | $70.60 | $69.45 | $70.20 | $69.70 | 16,284 |
| 2018-04-19 | $70.75 | $70.75 | $69.35 | $69.65 | $69.15 | 13,994 |
| 2018-04-18 | $71.30 | $71.50 | $70.50 | $70.70 | $70.19 | 22,725 |
| 2018-04-17 | $70.15 | $72.05 | $70.15 | $71.40 | $70.89 | 27,232 |
| 2018-04-16 | $70.15 | $70.35 | $69.75 | $70.10 | $69.60 | 23,778 |
| 2018-04-13 | $71.35 | $71.35 | $69.25 | $70.00 | $69.50 | 16,379 |
| 2018-04-12 | $70.10 | $70.65 | $69.95 | $70.25 | $69.75 | 11,326 |
| 2018-04-11 | $70.10 | $70.60 | $69.70 | $70.05 | $69.55 | 14,156 |
| 2018-04-10 | $69.75 | $70.20 | $69.50 | $69.80 | $69.30 | 24,506 |
| 2018-04-09 | $70.10 | $70.10 | $68.60 | $68.70 | $68.21 | 24,159 |
| 2018-04-06 | $70.55 | $71.40 | $69.15 | $69.55 | $69.05 | 31,471 |
| 2018-04-05 | $70.90 | $71.22 | $70.35 | $70.75 | $70.24 | 22,829 |
| 2018-04-04 | $69.85 | $70.55 | $69.00 | $70.30 | $69.80 | 25,019 |
| 2018-04-03 | $68.25 | $70.20 | $68.25 | $69.80 | $69.30 | 42,271 |
| 2018-04-02 | $69.45 | $69.45 | $67.30 | $68.00 | $67.51 | 33,325 |
| 2018-03-29 | $68.35 | $69.70 | $68.35 | $69.45 | $68.95 | 28,546 |
| 2018-03-28 | $67.40 | $68.35 | $66.95 | $67.85 | $67.36 | 34,455 |
| 2018-03-27 | $67.40 | $68.33 | $66.80 | $67.45 | $66.97 | 19,714 |
| 2018-03-26 | $66.85 | $67.75 | $66.15 | $67.40 | $66.92 | 24,144 |
| 2018-03-23 | $67.65 | $68.40 | $65.65 | $66.10 | $65.63 | 27,232 |
| 2018-03-22 | $67.80 | $68.70 | $66.90 | $67.50 | $67.02 | 25,242 |
| 2018-03-21 | $68.15 | $69.20 | $67.45 | $68.45 | $67.96 | 15,281 |
| 2018-03-20 | $67.28 | $68.45 | $67.15 | $67.90 | $67.41 | 21,805 |
| 2018-03-19 | $66.45 | $67.40 | $65.81 | $67.15 | $66.67 | 25,635 |
| 2018-03-16 | $66.60 | $67.47 | $66.25 | $66.50 | $66.02 | 73,640 |
| 2018-03-15 | $66.20 | $67.15 | $65.75 | $66.55 | $66.07 | 17,016 |
| 2018-03-14 | $66.05 | $66.45 | $65.65 | $65.95 | $65.48 | 31,436 |
| 2018-03-13 | $66.50 | $66.75 | $65.90 | $66.05 | $65.58 | 13,607 |
| 2018-03-12 | $66.20 | $67.00 | $65.88 | $66.35 | $65.87 | 15,681 |
| 2018-03-09 | $65.50 | $66.80 | $65.35 | $66.40 | $65.92 | 39,920 |
| 2018-03-08 | $64.60 | $65.65 | $64.25 | $65.40 | $64.93 | 23,703 |
| 2018-03-07 | $63.45 | $64.80 | $63.00 | $64.60 | $64.14 | 20,429 |
| 2018-03-06 | $63.35 | $63.95 | $62.85 | $63.65 | $63.19 | 19,533 |
| 2018-03-05 | $63.00 | $64.15 | $62.38 | $63.30 | $62.85 | 29,767 |
| 2018-03-02 | $63.80 | $63.80 | $62.70 | $63.50 | $63.04 | 26,396 |
| 2018-03-01 | $62.50 | $63.90 | $62.45 | $63.90 | $63.44 | 31,951 |
| 2018-02-28 | $64.55 | $65.15 | $62.80 | $62.85 | $62.40 | 35,327 |
| 2018-02-27 | $65.55 | $66.10 | $64.38 | $64.90 | $64.43 | 32,811 |
| 2018-02-26 | $64.80 | $65.50 | $64.30 | $65.30 | $64.83 | 30,620 |
| 2018-02-23 | $63.45 | $64.85 | $63.05 | $64.55 | $64.09 | 54,756 |
| 2018-02-22 | $63.90 | $64.18 | $62.50 | $63.10 | $62.65 | 42,205 |
| 2018-02-21 | $62.55 | $64.75 | $62.55 | $64.05 | $63.59 | 48,712 |
| 2018-02-20 | $64.35 | $64.90 | $63.95 | $64.10 | $63.64 | 53,988 |
| 2018-02-16 | $67.35 | $67.35 | $64.40 | $64.55 | $64.09 | 52,833 |
| 2018-02-15 | $67.35 | $69.20 | $67.00 | $67.30 | $66.82 | 68,392 |
| 2018-02-14 | $61.00 | $67.40 | $60.35 | $66.65 | $66.17 | 80,631 |
| 2018-02-13 | $60.55 | $60.55 | $59.00 | $59.70 | $59.27 | 29,089 |
| 2018-02-12 | $58.45 | $59.80 | $58.25 | $59.45 | $59.02 | 41,529 |
| 2018-02-09 | $58.25 | $58.75 | $56.45 | $58.20 | $57.78 | 42,473 |
| 2018-02-08 | $57.60 | $58.50 | $57.35 | $57.75 | $57.34 | 61,995 |
| 2018-02-07 | $55.85 | $58.20 | $55.85 | $57.65 | $57.24 | 58,200 |
| 2018-02-06 | $55.65 | $56.50 | $55.10 | $55.90 | $55.50 | 37,144 |
| 2018-02-05 | $57.40 | $57.40 | $55.85 | $56.70 | $56.29 | 48,581 |
| 2018-02-02 | $59.45 | $59.45 | $57.00 | $57.70 | $57.29 | 61,873 |
| 2018-02-01 | $60.70 | $60.70 | $59.30 | $59.40 | $58.97 | 53,425 |
| 2018-01-31 | $61.95 | $61.95 | $60.30 | $60.55 | $60.12 | 35,120 |
| 2018-01-30 | $60.85 | $62.50 | $60.85 | $61.60 | $61.16 | 39,828 |
| 2018-01-29 | $62.15 | $62.15 | $61.35 | $61.50 | $61.06 | 25,360 |
| 2018-01-26 | $62.30 | $62.85 | $62.05 | $62.20 | $61.75 | 12,681 |
| 2018-01-25 | $61.10 | $62.30 | $61.05 | $62.30 | $61.85 | 15,330 |
| 2018-01-24 | $61.80 | $62.10 | $61.00 | $61.30 | $60.86 | 33,518 |
| 2018-01-23 | $61.35 | $62.00 | $61.35 | $61.85 | $61.41 | 10,313 |
| 2018-01-22 | $62.80 | $62.85 | $61.70 | $61.85 | $61.41 | 17,331 |
| 2018-01-19 | $63.30 | $64.60 | $63.25 | $63.25 | $62.80 | 31,347 |
| 2018-01-18 | $62.60 | $63.10 | $62.25 | $62.95 | $62.50 | 21,867 |
| 2018-01-17 | $61.05 | $62.90 | $61.05 | $62.60 | $62.15 | 14,964 |
| 2018-01-16 | $61.30 | $61.45 | $61.10 | $61.15 | $60.71 | 16,630 |
| 2018-01-12 | $61.00 | $62.25 | $60.80 | $61.05 | $60.61 | 6,884 |
| 2018-01-11 | $60.75 | $61.55 | $60.10 | $61.20 | $60.76 | 20,148 |
| 2018-01-10 | $61.75 | $61.80 | $60.25 | $60.75 | $60.31 | 37,105 |
| 2018-01-09 | $61.30 | $63.05 | $61.30 | $61.95 | $61.51 | 43,421 |
| 2018-01-08 | $60.95 | $61.55 | $60.83 | $61.35 | $60.91 | 21,295 |
| 2018-01-05 | $60.80 | $61.20 | $60.50 | $60.90 | $60.46 | 30,049 |
| 2018-01-04 | $60.90 | $61.55 | $59.90 | $60.20 | $59.77 | 17,184 |
| 2018-01-03 | $61.15 | $61.30 | $60.15 | $60.85 | $60.41 | 28,984 |
| 2018-01-02 | $60.30 | $61.35 | $59.95 | $61.10 | $60.66 | 20,799 |
| 2017-12-29 | $59.90 | $60.55 | $59.40 | $60.35 | $59.92 | 25,601 |
| 2017-12-28 | $59.85 | $60.60 | $59.63 | $60.35 | $59.92 | 9,227 |
| 2017-12-27 | $59.85 | $60.68 | $59.50 | $59.90 | $59.42 | 14,724 |
| 2017-12-26 | $58.65 | $60.40 | $58.65 | $59.70 | $59.22 | 11,529 |
| 2017-12-22 | $58.30 | $59.40 | $46.60 | $59.10 | $58.63 | 53,969 |
| 2017-12-21 | $59.60 | $59.60 | $58.20 | $58.35 | $57.88 | 41,221 |
| 2017-12-20 | $59.90 | $60.41 | $59.00 | $59.20 | $58.73 | 21,278 |
| 2017-12-19 | $59.65 | $60.30 | $59.15 | $60.00 | $59.52 | 18,254 |
| 2017-12-18 | $58.30 | $60.20 | $58.10 | $59.45 | $58.97 | 28,400 |
| 2017-12-15 | $59.05 | $59.30 | $57.80 | $57.95 | $57.49 | 41,746 |
| 2017-12-14 | $59.75 | $59.75 | $58.75 | $58.85 | $58.38 | 23,469 |
| 2017-12-13 | $59.40 | $60.10 | $59.35 | $59.55 | $59.07 | 26,553 |
| 2017-12-12 | $59.25 | $59.55 | $59.25 | $59.35 | $58.88 | 19,368 |
| 2017-12-11 | $59.35 | $59.90 | $59.05 | $59.20 | $58.73 | 22,880 |
| 2017-12-08 | $59.50 | $59.70 | $58.95 | $59.45 | $58.97 | 37,139 |
| 2017-12-07 | $59.55 | $60.30 | $59.35 | $59.60 | $59.12 | 34,509 |
| 2017-12-06 | $59.30 | $59.90 | $59.15 | $59.30 | $58.83 | 20,144 |
| 2017-12-05 | $60.00 | $60.10 | $59.35 | $59.50 | $59.02 | 27,926 |
| 2017-12-04 | $60.55 | $60.80 | $59.50 | $59.85 | $59.37 | 47,069 |
| 2017-12-01 | $61.05 | $61.60 | $60.30 | $60.55 | $60.07 | 33,306 |
| 2017-11-30 | $60.55 | $61.25 | $60.30 | $61.00 | $60.51 | 43,969 |
| 2017-11-29 | $62.20 | $62.20 | $60.40 | $60.55 | $60.07 | 70,273 |
| 2017-11-28 | $61.55 | $62.25 | $61.10 | $62.25 | $61.75 | 60,664 |
| 2017-11-27 | $62.00 | $62.00 | $61.45 | $61.45 | $60.96 | 27,095 |
| 2017-11-24 | $61.80 | $62.00 | $61.65 | $62.00 | $61.50 | 29,135 |
| 2017-11-22 | $62.00 | $62.00 | $61.45 | $61.75 | $61.26 | 12,750 |
| 2017-11-21 | $61.70 | $62.00 | $61.50 | $61.95 | $61.45 | 35,052 |
| 2017-11-20 | $61.10 | $61.75 | $61.10 | $61.30 | $60.81 | 13,176 |
| 2017-11-17 | $60.40 | $60.80 | $60.20 | $60.75 | $60.26 | 29,545 |
| 2017-11-16 | $59.25 | $60.95 | $59.25 | $60.45 | $59.97 | 22,868 |
| 2017-11-15 | $59.00 | $59.18 | $58.55 | $59.10 | $58.63 | 25,692 |
| 2017-11-14 | $59.15 | $59.30 | $58.70 | $59.00 | $58.53 | 18,400 |
| 2017-11-13 | $59.16 | $59.40 | $58.70 | $59.10 | $58.63 | 18,620 |
| 2017-11-10 | $59.54 | $59.65 | $58.95 | $59.45 | $58.97 | 11,283 |
| 2017-11-09 | $58.95 | $59.50 | $58.85 | $59.45 | $58.97 | 44,664 |
| 2017-11-08 | $59.30 | $59.90 | $59.05 | $59.30 | $58.83 | 16,521 |
| 2017-11-07 | $59.85 | $60.35 | $59.10 | $59.35 | $58.88 | 25,317 |
| 2017-11-06 | $59.40 | $60.35 | $59.30 | $60.00 | $59.52 | 20,386 |
| 2017-11-03 | $59.65 | $59.75 | $59.05 | $59.20 | $58.73 | 16,770 |
| 2017-11-02 | $59.45 | $59.95 | $58.85 | $59.15 | $58.68 | 43,951 |
| 2017-11-01 | $59.20 | $60.50 | $58.75 | $60.05 | $59.57 | 45,815 |
| 2017-10-31 | $55.55 | $59.10 | $55.55 | $58.60 | $58.13 | 40,068 |
| 2017-10-30 | $54.65 | $55.20 | $54.40 | $54.70 | $54.26 | 33,537 |
| 2017-10-27 | $54.65 | $54.73 | $52.30 | $54.50 | $54.06 | 23,057 |
| 2017-10-26 | $55.05 | $55.05 | $54.20 | $54.60 | $54.16 | 63,538 |
| 2017-10-25 | $54.15 | $55.10 | $54.15 | $55.00 | $54.56 | 22,235 |
| 2017-10-24 | $54.25 | $54.55 | $53.95 | $54.10 | $53.67 | 60,821 |
| 2017-10-23 | $54.30 | $54.50 | $54.05 | $54.40 | $53.97 | 40,099 |
| 2017-10-20 | $54.55 | $54.55 | $53.75 | $54.35 | $53.92 | 48,713 |
| 2017-10-19 | $54.80 | $54.85 | $54.35 | $54.45 | $54.01 | 18,126 |
| 2017-10-18 | $54.65 | $55.00 | $54.45 | $54.85 | $54.41 | 13,487 |
| 2017-10-17 | $54.35 | $54.90 | $54.20 | $54.60 | $54.16 | 15,844 |
| 2017-10-16 | $54.35 | $54.40 | $54.15 | $54.30 | $53.87 | 13,781 |
| 2017-10-13 | $54.65 | $54.65 | $54.25 | $54.65 | $54.21 | 39,055 |
| 2017-10-12 | $54.40 | $54.90 | $54.10 | $54.50 | $54.06 | 39,693 |
| 2017-10-11 | $53.20 | $54.55 | $53.20 | $54.50 | $54.06 | 30,348 |
| 2017-10-10 | $51.40 | $53.80 | $51.40 | $53.30 | $52.87 | 53,422 |
| 2017-10-09 | $51.55 | $51.80 | $51.35 | $51.35 | $50.94 | 11,429 |
| 2017-10-06 | $50.85 | $51.15 | $50.45 | $51.15 | $50.74 | 24,928 |
| 2017-10-05 | $50.40 | $51.00 | $50.15 | $50.80 | $50.39 | 17,569 |
| 2017-10-04 | $50.45 | $50.70 | $50.20 | $50.55 | $50.15 | 28,453 |
| 2017-10-03 | $49.89 | $50.60 | $49.70 | $50.30 | $49.90 | 32,237 |
| 2017-10-02 | $49.70 | $50.00 | $49.29 | $49.70 | $49.30 | 36,753 |
| 2017-09-29 | $49.85 | $50.00 | $49.40 | $49.70 | $49.30 | 64,536 |
| 2017-09-28 | $49.10 | $49.85 | $49.05 | $49.65 | $49.25 | 117,100 |
| 2017-09-27 | $49.70 | $49.75 | $49.15 | $49.15 | $48.76 | 28,789 |
| 2017-09-26 | $49.70 | $49.70 | $49.20 | $49.65 | $49.25 | 66,276 |
| 2017-09-25 | $49.00 | $50.35 | $49.00 | $49.45 | $49.05 | 83,257 |
| 2017-09-22 | $48.10 | $49.05 | $48.10 | $49.05 | $48.66 | 45,413 |
| 2017-09-21 | $48.10 | $48.30 | $47.65 | $48.15 | $47.77 | 29,078 |
| 2017-09-20 | $47.95 | $48.50 | $47.85 | $48.05 | $47.67 | 87,624 |
| 2017-09-19 | $48.45 | $48.45 | $47.65 | $47.90 | $47.52 | 42,494 |
| 2017-09-18 | $49.55 | $49.80 | $48.20 | $48.30 | $47.91 | 31,380 |
| 2017-09-15 | $49.10 | $49.75 | $49.10 | $49.50 | $49.10 | 31,964 |
| 2017-09-14 | $49.70 | $50.00 | $49.60 | $49.60 | $49.20 | 34,171 |
| 2017-09-13 | $50.75 | $50.85 | $49.90 | $50.15 | $49.75 | 40,550 |
| 2017-09-12 | $51.00 | $51.40 | $50.65 | $50.95 | $50.54 | 58,074 |
| 2017-09-11 | $51.25 | $51.55 | $50.80 | $51.20 | $50.79 | 71,070 |
| 2017-09-08 | $50.85 | $51.10 | $50.59 | $50.80 | $50.39 | 151,257 |
| 2017-09-07 | $51.30 | $51.85 | $51.10 | $51.30 | $50.89 | 44,421 |
| 2017-09-06 | $51.85 | $52.00 | $51.15 | $51.30 | $50.89 | 144,417 |
| 2017-09-05 | $51.80 | $52.23 | $51.20 | $51.75 | $51.34 | 124,168 |
| 2017-09-01 | $52.00 | $52.35 | $51.50 | $51.90 | $51.49 | 44,082 |
| 2017-08-31 | $51.35 | $52.10 | $51.25 | $52.00 | $51.58 | 28,722 |
| 2017-08-30 | $50.00 | $51.40 | $49.85 | $51.25 | $50.84 | 25,252 |
| 2017-08-29 | $49.35 | $50.45 | $49.35 | $50.25 | $49.85 | 23,796 |
| 2017-08-28 | $49.36 | $49.75 | $49.00 | $49.60 | $49.20 | 28,403 |
| 2017-08-25 | $49.90 | $49.90 | $49.20 | $49.25 | $48.86 | 37,758 |
| 2017-08-24 | $49.70 | $49.90 | $49.35 | $49.45 | $49.05 | 4,517 |
| 2017-08-23 | $49.65 | $50.00 | $49.35 | $49.45 | $49.05 | 16,300 |
| 2017-08-22 | $49.40 | $50.05 | $49.20 | $49.75 | $49.35 | 24,709 |
| 2017-08-21 | $49.15 | $49.40 | $48.85 | $49.20 | $48.81 | 13,954 |
| 2017-08-18 | $49.50 | $49.75 | $49.05 | $49.20 | $48.81 | 63,669 |
| 2017-08-17 | $50.30 | $50.40 | $49.50 | $49.55 | $49.15 | 33,464 |
| 2017-08-16 | $50.75 | $50.80 | $50.25 | $50.35 | $49.95 | 28,197 |
| 2017-08-15 | $51.05 | $51.05 | $49.75 | $50.60 | $50.20 | 35,531 |
| 2017-08-14 | $50.75 | $52.25 | $49.85 | $51.05 | $50.64 | 66,010 |
| 2017-08-11 | $49.20 | $49.75 | $49.20 | $49.25 | $48.86 | 23,839 |
| 2017-08-10 | $50.15 | $50.50 | $48.95 | $49.15 | $48.76 | 23,976 |
| 2017-08-09 | $51.50 | $51.50 | $50.00 | $50.20 | $49.80 | 41,840 |
| 2017-08-08 | $52.55 | $52.55 | $51.35 | $51.55 | $51.14 | 37,101 |
| 2017-08-07 | $52.25 | $54.45 | $51.70 | $52.50 | $52.08 | 35,171 |
| 2017-08-04 | $53.55 | $53.55 | $52.00 | $52.05 | $51.63 | 58,085 |
| 2017-08-03 | $55.75 | $55.75 | $52.70 | $53.05 | $52.63 | 44,027 |
| 2017-08-02 | $55.95 | $56.90 | $55.30 | $55.65 | $55.21 | 82,151 |
| 2017-08-01 | $54.75 | $56.95 | $54.45 | $55.35 | $54.91 | 54,862 |
| 2017-07-31 | $54.75 | $54.75 | $52.80 | $53.85 | $53.42 | 38,261 |
| 2017-07-28 | $54.45 | $54.60 | $54.05 | $54.35 | $53.92 | 25,168 |
| 2017-07-27 | $55.70 | $55.85 | $54.45 | $54.50 | $54.06 | 30,505 |
| 2017-07-26 | $55.30 | $55.95 | $54.85 | $55.65 | $55.21 | 23,777 |
| 2017-07-25 | $54.65 | $55.70 | $54.60 | $55.35 | $54.91 | 54,677 |
| 2017-07-24 | $54.40 | $54.90 | $54.10 | $54.75 | $54.31 | 17,761 |
| 2017-07-21 | $54.25 | $54.50 | $53.73 | $54.35 | $53.92 | 36,900 |
| 2017-07-20 | $53.70 | $54.55 | $53.20 | $54.15 | $53.72 | 33,080 |
| 2017-07-19 | $54.90 | $55.05 | $53.30 | $53.85 | $53.42 | 50,421 |
| 2017-07-18 | $55.25 | $55.95 | $54.50 | $54.85 | $54.41 | 47,570 |
| 2017-07-17 | $59.35 | $59.90 | $54.63 | $55.30 | $54.86 | 199,800 |
| 2017-07-14 | $58.55 | $60.75 | $58.55 | $60.05 | $59.57 | 49,630 |
| 2017-07-13 | $58.15 | $58.60 | $57.90 | $58.20 | $57.73 | 29,917 |
| 2017-07-12 | $56.95 | $58.70 | $56.95 | $58.10 | $57.64 | 35,659 |
| 2017-07-11 | $56.10 | $56.90 | $55.75 | $56.65 | $56.20 | 27,766 |
| 2017-07-10 | $56.00 | $56.45 | $55.70 | $56.15 | $55.70 | 181,045 |
| 2017-07-07 | $55.20 | $56.15 | $55.20 | $56.15 | $55.70 | 128,571 |
| 2017-07-06 | $55.30 | $56.15 | $55.00 | $55.55 | $55.11 | 27,408 |
| 2017-07-05 | $55.95 | $55.95 | $54.95 | $55.45 | $55.01 | 44,345 |
| 2017-07-03 | $56.60 | $56.80 | $56.10 | $56.35 | $55.90 | 7,877 |
| 2017-06-30 | $55.75 | $56.70 | $55.30 | $56.45 | $56.00 | 26,428 |
| 2017-06-29 | $56.85 | $56.85 | $55.45 | $55.65 | $55.21 | 36,884 |
| 2017-06-28 | $54.50 | $56.85 | $54.50 | $56.85 | $56.40 | 43,013 |
| 2017-06-27 | $54.78 | $54.78 | $53.80 | $54.25 | $53.77 | 24,530 |
| 2017-06-26 | $54.10 | $54.65 | $53.85 | $54.05 | $53.57 | 17,121 |
| 2017-06-23 | $53.80 | $54.10 | $53.60 | $53.75 | $53.27 | 23,048 |
| 2017-06-22 | $53.85 | $54.00 | $53.40 | $53.55 | $53.08 | 42,064 |
| 2017-06-21 | $53.40 | $53.95 | $53.40 | $53.55 | $53.08 | 20,196 |
| 2017-06-20 | $53.25 | $53.70 | $53.11 | $53.50 | $53.03 | 24,567 |
| 2017-06-19 | $52.65 | $53.65 | $52.62 | $53.50 | $53.03 | 57,994 |
| 2017-06-16 | $52.65 | $52.65 | $52.05 | $52.55 | $52.08 | 51,028 |
| 2017-06-15 | $52.95 | $53.00 | $52.30 | $52.70 | $52.23 | 25,783 |
| 2017-06-14 | $53.25 | $53.55 | $52.60 | $52.95 | $52.48 | 38,977 |
| 2017-06-13 | $53.80 | $53.80 | $53.15 | $53.25 | $52.78 | 55,932 |
| 2017-06-12 | $53.65 | $53.75 | $53.00 | $53.65 | $53.17 | 21,905 |
| 2017-06-09 | $54.20 | $54.30 | $53.20 | $53.75 | $53.27 | 21,679 |
| 2017-06-08 | $54.60 | $54.95 | $54.10 | $54.40 | $53.92 | 23,009 |
| 2017-06-07 | $54.90 | $55.40 | $54.80 | $55.10 | $54.61 | 25,487 |
| 2017-06-06 | $54.80 | $55.35 | $54.80 | $55.00 | $54.51 | 20,395 |
| 2017-06-05 | $54.80 | $55.10 | $54.70 | $54.90 | $54.41 | 14,044 |
| 2017-06-02 | $54.35 | $55.15 | $54.30 | $54.95 | $54.46 | 25,690 |
| 2017-06-01 | $53.59 | $54.30 | $53.59 | $54.25 | $53.77 | 26,921 |
| 2017-05-31 | $52.40 | $53.75 | $52.00 | $53.60 | $53.12 | 40,055 |
| 2017-05-30 | $52.95 | $53.15 | $52.50 | $52.75 | $52.28 | 51,008 |
| 2017-05-26 | $53.30 | $53.50 | $52.80 | $53.05 | $52.58 | 25,869 |
| 2017-05-25 | $52.95 | $54.00 | $52.95 | $53.35 | $52.88 | 21,576 |
| 2017-05-24 | $52.25 | $53.00 | $51.85 | $53.00 | $52.53 | 19,202 |
| 2017-05-23 | $52.10 | $52.30 | $51.60 | $51.90 | $51.44 | 32,741 |
| 2017-05-22 | $52.20 | $52.20 | $51.60 | $51.80 | $51.34 | 17,566 |
| 2017-05-19 | $51.15 | $51.85 | $51.15 | $51.70 | $51.24 | 28,348 |
| 2017-05-18 | $51.35 | $51.70 | $51.05 | $51.25 | $50.80 | 33,640 |
| 2017-05-17 | $52.25 | $52.30 | $51.35 | $51.55 | $51.09 | 35,513 |
| 2017-05-16 | $51.90 | $52.77 | $51.80 | $52.15 | $51.69 | 32,203 |
| 2017-05-15 | $51.70 | $52.00 | $51.50 | $51.80 | $51.34 | 27,272 |
| 2017-05-12 | $51.50 | $51.90 | $51.20 | $51.35 | $50.89 | 24,578 |
| 2017-05-11 | $51.81 | $52.00 | $51.25 | $51.75 | $51.29 | 39,493 |
| 2017-05-10 | $52.05 | $52.35 | $51.65 | $51.90 | $51.44 | 38,112 |
| 2017-05-09 | $52.55 | $52.90 | $51.70 | $52.05 | $51.59 | 18,542 |
| 2017-05-08 | $52.55 | $52.70 | $51.89 | $52.60 | $52.13 | 31,411 |
| 2017-05-05 | $52.05 | $52.55 | $51.65 | $52.40 | $51.94 | 25,192 |
| 2017-05-04 | $51.60 | $52.20 | $51.05 | $52.00 | $51.54 | 122,045 |
| 2017-05-03 | $54.50 | $54.50 | $51.85 | $51.85 | $51.39 | 108,358 |
| 2017-05-02 | $52.00 | $55.05 | $52.00 | $53.50 | $53.03 | 1,187 |
| 2017-05-01 | $48.85 | $50.50 | $48.85 | $50.30 | $49.85 | 48,999 |
| 2017-04-28 | $48.70 | $49.00 | $48.38 | $48.85 | $48.42 | 52,075 |
| 2017-04-27 | $48.85 | $49.35 | $48.30 | $48.95 | $48.52 | 37,089 |
| 2017-04-26 | $48.50 | $49.15 | $48.40 | $49.05 | $48.62 | 32,468 |
| 2017-04-25 | $49.45 | $49.50 | $48.40 | $48.65 | $48.22 | 30,769 |
| 2017-04-24 | $49.85 | $49.90 | $49.40 | $49.40 | $48.96 | 22,395 |
| 2017-04-21 | $49.55 | $49.85 | $49.30 | $49.65 | $49.21 | 21,520 |
| 2017-04-20 | $49.50 | $49.80 | $49.25 | $49.65 | $49.21 | 46,239 |
| 2017-04-19 | $48.40 | $49.40 | $48.25 | $49.35 | $48.91 | 20,420 |
| 2017-04-18 | $48.25 | $48.60 | $47.90 | $48.45 | $48.02 | 20,018 |
| 2017-04-17 | $47.45 | $48.35 | $47.45 | $48.25 | $47.82 | 19,727 |
| 2017-04-13 | $48.25 | $48.45 | $47.35 | $47.50 | $47.08 | 19,998 |
| 2017-04-12 | $48.35 | $48.60 | $47.95 | $48.25 | $47.82 | 23,398 |
| 2017-04-11 | $48.05 | $48.55 | $47.75 | $48.20 | $47.77 | 29,876 |
| 2017-04-10 | $47.45 | $48.20 | $47.45 | $48.20 | $47.77 | 25,283 |
| 2017-04-07 | $47.55 | $47.95 | $47.35 | $47.50 | $47.08 | 20,400 |
| 2017-04-06 | $47.90 | $48.00 | $47.35 | $47.70 | $47.28 | 21,896 |
| 2017-04-05 | $47.55 | $48.40 | $47.55 | $47.90 | $47.48 | 37,975 |
| 2017-04-04 | $47.65 | $47.65 | $47.15 | $47.45 | $47.03 | 31,783 |
| 2017-04-03 | $46.90 | $47.70 | $46.55 | $47.60 | $47.18 | 65,392 |
| 2017-03-31 | $46.90 | $47.50 | $46.90 | $47.20 | $46.78 | 38,776 |
| 2017-03-30 | $46.80 | $47.35 | $46.35 | $46.85 | $46.43 | 30,278 |
| 2017-03-29 | $46.65 | $47.15 | $46.60 | $47.00 | $46.58 | 17,966 |
| 2017-03-28 | $46.70 | $47.10 | $46.70 | $47.00 | $46.58 | 52,981 |
| 2017-03-27 | $47.15 | $47.75 | $46.70 | $47.10 | $46.68 | 42,857 |
| 2017-03-24 | $47.80 | $48.10 | $47.45 | $47.65 | $47.23 | 47,480 |
| 2017-03-23 | $47.60 | $48.00 | $47.60 | $47.90 | $47.48 | 24,513 |
| 2017-03-22 | $47.90 | $47.90 | $46.45 | $47.50 | $47.08 | 68,610 |
| 2017-03-21 | $48.70 | $49.00 | $47.45 | $47.75 | $47.33 | 44,326 |
| 2017-03-20 | $47.55 | $48.80 | $47.25 | $48.70 | $48.27 | 60,959 |
| 2017-03-17 | $49.05 | $49.30 | $47.45 | $47.65 | $47.23 | 78,787 |
| 2017-03-16 | $48.80 | $49.40 | $48.60 | $48.80 | $48.37 | 54,114 |
| 2017-03-15 | $48.60 | $49.45 | $48.40 | $49.20 | $48.76 | 80,609 |
| 2017-03-14 | $49.00 | $49.40 | $48.40 | $48.65 | $48.22 | 61,437 |
| 2017-03-13 | $49.35 | $49.55 | $48.60 | $48.90 | $48.47 | 52,330 |
| 2017-03-10 | $48.00 | $49.35 | $48.00 | $48.95 | $48.52 | 40,571 |
| 2017-03-09 | $48.65 | $49.03 | $47.45 | $47.95 | $47.52 | 54,314 |
| 2017-03-08 | $48.80 | $49.10 | $48.20 | $48.55 | $48.12 | 45,762 |
| 2017-03-07 | $48.75 | $49.55 | $47.85 | $49.05 | $48.62 | 54,421 |
| 2017-03-06 | $49.60 | $50.45 | $47.80 | $48.45 | $48.02 | 107,781 |
| 2017-03-03 | $51.00 | $51.00 | $49.20 | $49.60 | $49.16 | 55,701 |
| 2017-03-02 | $50.50 | $51.05 | $50.00 | $50.60 | $50.15 | 53,041 |
| 2017-03-01 | $50.50 | $52.70 | $50.35 | $50.75 | $50.30 | 108,916 |
| 2017-02-28 | $49.50 | $51.25 | $48.75 | $50.45 | $50.00 | 123,219 |
| 2017-02-27 | $49.05 | $49.76 | $48.66 | $49.05 | $48.62 | 73,365 |
| 2017-02-24 | $48.35 | $49.35 | $47.55 | $48.95 | $48.52 | 85,228 |
| 2017-02-23 | $47.30 | $49.55 | $47.00 | $48.25 | $47.82 | 107,502 |
| 2017-02-22 | $46.10 | $46.85 | $46.00 | $46.75 | $46.34 | 73,232 |
| 2017-02-21 | $46.25 | $47.10 | $45.45 | $46.10 | $45.69 | 67,427 |
| 2017-02-17 | $45.00 | $46.40 | $44.60 | $46.25 | $45.84 | 84,597 |
| 2017-02-16 | $42.45 | $45.40 | $42.45 | $45.00 | $44.60 | 106,330 |
| 2017-02-15 | $41.50 | $42.60 | $41.25 | $42.05 | $41.68 | 55,757 |
| 2017-02-14 | $39.45 | $39.45 | $38.75 | $39.00 | $38.65 | 25,127 |
| 2017-02-13 | $39.45 | $39.45 | $39.10 | $39.20 | $38.85 | 10,171 |
| 2017-02-10 | $39.15 | $40.20 | $39.15 | $39.45 | $39.10 | 16,575 |
| 2017-02-09 | $38.35 | $38.70 | $38.20 | $38.45 | $38.11 | 18,436 |
| 2017-02-08 | $36.35 | $37.70 | $36.25 | $37.65 | $37.32 | 40,950 |
| 2017-02-07 | $36.15 | $36.35 | $35.85 | $36.35 | $36.03 | 38,497 |
| 2017-02-06 | $36.55 | $36.63 | $36.25 | $36.25 | $35.93 | 17,569 |
| 2017-02-03 | $36.95 | $37.30 | $36.50 | $36.70 | $36.37 | 21,947 |
| 2017-02-02 | $37.45 | $37.65 | $36.75 | $36.90 | $36.57 | 17,329 |
| 2017-02-01 | $36.90 | $37.40 | $36.55 | $37.35 | $37.02 | 29,334 |
| 2017-01-31 | $36.70 | $36.90 | $36.15 | $36.65 | $36.33 | 5,461 |
| 2017-01-30 | $36.50 | $36.90 | $36.50 | $36.65 | $36.33 | 3,845 |
| 2017-01-27 | $37.00 | $37.05 | $36.45 | $36.95 | $36.62 | 22,024 |
| 2017-01-26 | $37.10 | $37.15 | $36.90 | $36.95 | $36.62 | 9,562 |
| 2017-01-25 | $36.75 | $37.35 | $36.75 | $37.35 | $37.02 | 14,452 |
| 2017-01-24 | $36.55 | $37.20 | $36.55 | $37.00 | $36.67 | 22,160 |
| 2017-01-23 | $35.95 | $36.70 | $35.95 | $36.70 | $36.37 | 40,620 |
| 2017-01-20 | $35.00 | $36.55 | $35.00 | $36.25 | $35.93 | 43,135 |
| 2017-01-19 | $35.45 | $35.45 | $34.70 | $35.10 | $34.79 | 114,229 |
| 2017-01-18 | $36.85 | $36.90 | $35.55 | $35.55 | $35.23 | 20,744 |
| 2017-01-17 | $37.00 | $37.15 | $36.60 | $37.00 | $36.67 | 25,166 |
| 2017-01-13 | $37.45 | $37.45 | $37.00 | $37.00 | $36.67 | 11,745 |
| 2017-01-12 | $36.90 | $37.55 | $36.90 | $37.30 | $36.97 | 32,897 |
| 2017-01-11 | $36.75 | $36.85 | $36.20 | $36.80 | $36.47 | 37,375 |
| 2017-01-10 | $37.05 | $37.10 | $36.70 | $36.80 | $36.47 | 15,436 |
| 2017-01-09 | $36.80 | $37.10 | $36.35 | $36.95 | $36.62 | 17,359 |
| 2017-01-06 | $37.70 | $37.70 | $36.50 | $36.80 | $36.47 | 73,071 |
| 2017-01-05 | $36.85 | $37.40 | $36.80 | $37.30 | $36.97 | 44,450 |
| 2017-01-04 | $36.60 | $37.65 | $36.60 | $37.00 | $36.67 | 33,862 |
| 2017-01-03 | $36.73 | $36.90 | $36.15 | $36.55 | $36.23 | 32,474 |
| 2016-12-30 | $36.90 | $36.95 | $36.05 | $36.75 | $36.42 | 23,425 |
| 2016-12-29 | $36.15 | $36.23 | $35.85 | $36.20 | $35.88 | 25,154 |
| 2016-12-28 | $35.95 | $36.05 | $35.65 | $35.95 | $35.63 | 59,594 |
| 2016-12-27 | $36.60 | $36.95 | $36.05 | $36.25 | $35.88 | 20,575 |
| 2016-12-23 | $36.75 | $36.75 | $36.07 | $36.35 | $35.98 | 19,441 |
| 2016-12-22 | $37.15 | $37.35 | $36.45 | $36.65 | $36.27 | 24,656 |
| 2016-12-21 | $37.75 | $37.90 | $37.40 | $37.45 | $37.07 | 15,159 |
| 2016-12-20 | $37.35 | $38.05 | $37.35 | $37.65 | $37.26 | 25,220 |
| 2016-12-19 | $37.05 | $37.63 | $37.05 | $37.45 | $37.07 | 8,934 |
| 2016-12-16 | $37.85 | $37.85 | $36.85 | $37.50 | $37.12 | 4,373 |
| 2016-12-15 | $37.45 | $38.00 | $37.10 | $37.35 | $36.97 | 15,154 |
| 2016-12-14 | $38.00 | $38.35 | $37.35 | $37.35 | $36.97 | 20,933 |
| 2016-12-13 | $38.75 | $38.75 | $37.90 | $38.00 | $37.61 | 36,844 |
| 2016-12-12 | $38.00 | $38.45 | $37.70 | $38.25 | $37.86 | 35,119 |
| 2016-12-09 | $36.45 | $37.80 | $36.45 | $37.65 | $37.26 | 22,885 |
| 2016-12-08 | $35.70 | $36.90 | $35.70 | $36.80 | $36.42 | 24,919 |
| 2016-12-07 | $35.75 | $36.00 | $35.63 | $35.90 | $35.53 | 80,627 |
| 2016-12-06 | $35.55 | $35.85 | $35.36 | $35.65 | $35.28 | 23,653 |
| 2016-12-05 | $35.75 | $36.05 | $35.05 | $35.45 | $35.09 | 35,939 |
| 2016-12-02 | $36.00 | $36.60 | $35.85 | $36.10 | $35.73 | 19,070 |
| 2016-12-01 | $35.30 | $36.35 | $35.00 | $36.35 | $35.98 | 26,777 |
| 2016-11-30 | $35.75 | $36.20 | $35.20 | $35.30 | $34.94 | 29,839 |
| 2016-11-29 | $36.20 | $36.20 | $35.20 | $35.25 | $34.89 | 34,702 |
| 2016-11-28 | $35.75 | $36.35 | $35.75 | $36.30 | $35.93 | 41,737 |
| 2016-11-25 | $35.05 | $35.85 | $35.05 | $35.85 | $35.48 | 6,813 |
| 2016-11-23 | $34.90 | $36.30 | $34.90 | $35.75 | $35.38 | 15,422 |
| 2016-11-22 | $34.40 | $35.50 | $34.40 | $35.35 | $34.99 | 17,391 |
| 2016-11-21 | $34.65 | $34.85 | $34.20 | $34.65 | $34.30 | 19,260 |
| 2016-11-18 | $34.50 | $35.00 | $34.40 | $34.40 | $34.05 | 21,269 |
| 2016-11-17 | $34.25 | $35.10 | $34.25 | $34.85 | $34.49 | 45,852 |
| 2016-11-16 | $35.10 | $35.21 | $34.25 | $34.25 | $33.90 | 20,618 |
| 2016-11-15 | $35.55 | $35.85 | $35.20 | $35.45 | $35.09 | 22,219 |
| 2016-11-14 | $35.20 | $35.60 | $34.95 | $35.45 | $35.09 | 23,155 |
| 2016-11-11 | $35.40 | $35.60 | $35.20 | $35.40 | $35.04 | 20,752 |
| 2016-11-10 | $35.95 | $35.95 | $35.45 | $35.45 | $35.09 | 26,324 |
| 2016-11-09 | $35.80 | $35.96 | $35.40 | $35.90 | $35.53 | 18,133 |
| 2016-11-08 | $35.90 | $36.30 | $35.90 | $36.05 | $35.68 | 17,930 |
| 2016-11-07 | $36.00 | $36.90 | $35.80 | $35.90 | $35.53 | 19,315 |
| 2016-11-04 | $35.50 | $36.30 | $35.50 | $36.05 | $35.68 | 26,937 |
| 2016-11-03 | $35.70 | $35.96 | $35.70 | $35.90 | $35.53 | 33,124 |
| 2016-11-02 | $35.90 | $35.95 | $35.65 | $35.80 | $35.43 | 97,014 |
| 2016-11-01 | $35.05 | $36.25 | $34.55 | $35.75 | $35.38 | 47,070 |
| 2016-10-31 | $35.60 | $36.45 | $34.35 | $34.80 | $34.44 | 39,418 |
| 2016-10-28 | $36.15 | $37.60 | $34.50 | $35.70 | $35.33 | 105,780 |
| 2016-10-27 | $40.65 | $40.65 | $39.45 | $39.70 | $39.29 | 18,676 |
| 2016-10-26 | $40.45 | $40.55 | $39.90 | $40.30 | $39.89 | 14,088 |
| 2016-10-25 | $41.40 | $41.40 | $40.65 | $40.70 | $40.28 | 15,647 |
| 2016-10-24 | $41.40 | $41.50 | $40.75 | $41.30 | $40.88 | 12,547 |
| 2016-10-21 | $40.85 | $41.65 | $40.70 | $41.45 | $41.03 | 3,849 |
| 2016-10-20 | $41.35 | $41.35 | $40.65 | $41.00 | $40.58 | 3,643 |
| 2016-10-19 | $41.40 | $42.05 | $41.35 | $41.55 | $41.12 | 12,152 |
| 2016-10-18 | $42.00 | $42.10 | $41.50 | $41.75 | $41.32 | 22,952 |
| 2016-10-17 | $40.70 | $41.60 | $40.65 | $41.50 | $41.07 | 19,703 |
| 2016-10-14 | $41.03 | $41.57 | $40.83 | $40.87 | $40.45 | 27,910 |
| 2016-10-13 | $40.81 | $41.42 | $40.42 | $41.18 | $40.76 | 39,154 |
| 2016-10-12 | $43.41 | $43.41 | $40.71 | $41.10 | $40.68 | 39,085 |
| 2016-10-11 | $41.38 | $42.10 | $41.17 | $41.86 | $41.43 | 35,525 |
| 2016-10-10 | $41.34 | $42.14 | $41.28 | $41.31 | $40.89 | 33,799 |
| 2016-10-07 | $42.02 | $42.38 | $41.65 | $41.86 | $41.43 | 64,512 |
| 2016-10-06 | $42.05 | $42.14 | $41.48 | $42.07 | $41.64 | 33,198 |
| 2016-10-05 | $42.75 | $42.93 | $42.11 | $42.16 | $41.73 | 55,240 |
| 2016-10-04 | $41.97 | $42.48 | $41.59 | $42.36 | $41.93 | 33,650 |
| 2016-10-03 | $41.86 | $42.57 | $41.86 | $42.07 | $41.64 | 61,831 |
| 2016-09-30 | $42.21 | $42.21 | $41.49 | $42.07 | $41.64 | 38,787 |
| 2016-09-29 | $42.01 | $42.30 | $41.35 | $41.87 | $41.44 | 27,175 |
| 2016-09-28 | $41.23 | $41.91 | $41.10 | $41.91 | $41.48 | 23,943 |
| 2016-09-27 | $41.39 | $41.39 | $40.21 | $41.05 | $40.63 | 19,608 |
| 2016-09-26 | $41.80 | $42.02 | $41.36 | $41.69 | $41.26 | 11,666 |
| 2016-09-23 | $41.21 | $42.44 | $41.21 | $41.62 | $41.19 | 9,863 |
| 2016-09-22 | $41.65 | $42.57 | $41.65 | $42.57 | $42.13 | 13,864 |
| 2016-09-21 | $41.77 | $41.77 | $41.12 | $41.29 | $40.87 | 25,823 |
| 2016-09-20 | $42.44 | $42.44 | $41.59 | $41.72 | $41.29 | 11,006 |
| 2016-09-19 | $42.00 | $42.22 | $41.80 | $42.14 | $41.71 | 19,820 |
| 2016-09-16 | $41.98 | $42.24 | $41.12 | $42.03 | $41.60 | 14,291 |
| 2016-09-15 | $41.01 | $42.33 | $41.01 | $42.09 | $41.66 | 18,538 |
| 2016-09-14 | $41.04 | $41.42 | $40.99 | $41.19 | $40.77 | 10,250 |
| 2016-09-13 | $40.51 | $41.30 | $40.45 | $41.05 | $40.63 | 22,068 |
| 2016-09-12 | $40.78 | $41.29 | $40.20 | $41.04 | $40.62 | 18,974 |
| 2016-09-09 | $42.17 | $42.17 | $41.05 | $41.15 | $40.73 | 122,121 |
| 2016-09-08 | $42.22 | $42.84 | $41.98 | $42.35 | $41.92 | 20,969 |
| 2016-09-07 | $42.95 | $42.95 | $42.26 | $42.50 | $42.06 | 26,844 |
| 2016-09-06 | $43.63 | $43.63 | $42.49 | $42.86 | $42.42 | 25,903 |
| 2016-09-02 | $43.37 | $43.55 | $43.07 | $43.30 | $42.86 | 9,397 |
| 2016-09-01 | $41.22 | $43.29 | $41.22 | $42.85 | $42.41 | 203,569 |
| 2016-08-31 | $42.29 | $42.35 | $40.99 | $41.15 | $40.73 | 44,659 |
| 2016-08-30 | $42.19 | $42.58 | $41.47 | $42.43 | $42.00 | 18,829 |
| 2016-08-29 | $42.72 | $43.14 | $42.22 | $42.29 | $41.86 | 24,176 |
| 2016-08-26 | $42.96 | $43.13 | $42.40 | $42.86 | $42.42 | 13,039 |
| 2016-08-25 | $43.32 | $43.32 | $42.02 | $42.74 | $42.30 | 24,596 |
| 2016-08-24 | $43.40 | $43.82 | $43.12 | $43.27 | $42.83 | 19,031 |
| 2016-08-23 | $43.18 | $43.77 | $42.73 | $43.53 | $43.08 | 16,775 |
| 2016-08-22 | $42.83 | $43.29 | $42.33 | $43.08 | $42.64 | 22,005 |
| 2016-08-19 | $43.21 | $43.21 | $42.51 | $43.08 | $42.64 | 24,300 |
| 2016-08-18 | $44.12 | $44.32 | $43.22 | $43.56 | $43.11 | 25,855 |
| 2016-08-17 | $43.78 | $44.56 | $43.34 | $44.03 | $43.58 | 30,799 |
| 2016-08-16 | $44.03 | $44.25 | $43.90 | $43.96 | $43.51 | 21,506 |
| 2016-08-15 | $43.29 | $44.47 | $43.23 | $44.08 | $43.63 | 21,342 |
| 2016-08-12 | $43.53 | $43.53 | $43.07 | $43.09 | $42.65 | 23,136 |
| 2016-08-11 | $43.91 | $43.91 | $43.25 | $43.66 | $43.21 | 17,079 |
| 2016-08-10 | $43.56 | $44.42 | $43.56 | $43.76 | $43.31 | 22,578 |
| 2016-08-09 | $43.41 | $44.05 | $43.32 | $43.70 | $43.25 | 47,911 |
| 2016-08-08 | $43.25 | $43.51 | $43.04 | $43.32 | $42.88 | 28,210 |
| 2016-08-05 | $43.06 | $43.17 | $42.65 | $42.99 | $42.55 | 18,325 |
| 2016-08-04 | $42.26 | $43.33 | $42.22 | $43.09 | $42.65 | 42,499 |
| 2016-08-03 | $41.67 | $42.40 | $41.33 | $42.34 | $41.91 | 20,474 |
| 2016-08-02 | $41.95 | $42.22 | $41.12 | $41.60 | $41.17 | 56,677 |
| 2016-08-01 | $41.28 | $42.16 | $40.68 | $42.13 | $41.70 | 40,426 |
| 2016-07-29 | $40.19 | $41.49 | $40.19 | $41.28 | $40.86 | 31,314 |
| 2016-07-28 | $40.29 | $40.49 | $40.06 | $40.30 | $39.89 | 26,900 |
| 2016-07-27 | $39.57 | $40.57 | $39.57 | $40.11 | $39.70 | 43,630 |
| 2016-07-26 | $38.20 | $39.66 | $38.20 | $39.53 | $39.13 | 102,775 |
| 2016-07-25 | $36.76 | $37.27 | $36.76 | $37.20 | $36.82 | 45,131 |
| 2016-07-22 | $37.24 | $37.24 | $36.89 | $37.04 | $36.66 | 11,977 |
| 2016-07-21 | $37.28 | $38.16 | $37.27 | $37.41 | $37.03 | 11,743 |
| 2016-07-20 | $37.20 | $37.84 | $36.95 | $37.41 | $37.03 | 20,152 |
| 2016-07-19 | $36.61 | $37.16 | $36.61 | $36.98 | $36.60 | 18,743 |
| 2016-07-18 | $37.39 | $37.39 | $36.55 | $36.93 | $36.55 | 41,579 |
| 2016-07-15 | $37.53 | $37.53 | $37.00 | $37.23 | $36.85 | 33,269 |
| 2016-07-14 | $37.15 | $37.64 | $36.62 | $37.53 | $37.15 | 18,720 |
| 2016-07-13 | $36.69 | $36.98 | $36.28 | $36.71 | $36.33 | 21,965 |
| 2016-07-12 | $35.05 | $36.71 | $34.94 | $36.68 | $36.30 | 38,130 |
| 2016-07-11 | $34.93 | $34.93 | $34.62 | $34.74 | $34.38 | 34,870 |
| 2016-07-08 | $34.68 | $35.15 | $34.55 | $34.78 | $34.42 | 19,674 |
| 2016-07-07 | $34.41 | $34.61 | $33.82 | $34.26 | $33.91 | 33,841 |
| 2016-07-06 | $33.51 | $34.45 | $32.93 | $34.30 | $33.95 | 69,987 |
| 2016-07-05 | $34.30 | $34.30 | $33.56 | $33.68 | $33.34 | 33,100 |
| 2016-07-01 | $34.14 | $34.53 | $34.03 | $34.32 | $33.97 | 30,016 |
| 2016-06-30 | $34.66 | $34.66 | $33.61 | $34.14 | $33.79 | 107,696 |
| 2016-06-29 | $33.96 | $34.89 | $33.54 | $34.80 | $34.44 | 37,346 |
| 2016-06-28 | $34.00 | $34.00 | $33.03 | $33.43 | $33.09 | 70,434 |
| 2016-06-27 | $35.25 | $35.44 | $33.10 | $33.34 | $32.95 | 59,328 |
| 2016-06-24 | $36.40 | $36.92 | $35.38 | $35.55 | $35.13 | 31,166 |
| 2016-06-23 | $36.79 | $38.30 | $36.79 | $37.85 | $37.41 | 22,175 |
| 2016-06-22 | $36.75 | $37.84 | $36.57 | $36.73 | $36.30 | 22,448 |
| 2016-06-21 | $36.79 | $36.79 | $36.27 | $36.55 | $36.12 | 20,261 |
| 2016-06-20 | $36.60 | $37.20 | $36.38 | $36.63 | $36.20 | 18,512 |
| 2016-06-17 | $35.32 | $36.25 | $35.32 | $36.20 | $35.78 | 14,179 |
| 2016-06-16 | $36.30 | $36.30 | $35.37 | $35.92 | $35.50 | 25,799 |
| 2016-06-15 | $35.77 | $36.79 | $35.63 | $36.40 | $35.97 | 55,392 |
| 2016-06-14 | $33.05 | $36.11 | $33.05 | $35.56 | $35.14 | 19,018 |
| 2016-06-13 | $37.28 | $37.44 | $36.05 | $36.13 | $35.71 | 24,011 |
| 2016-06-10 | $38.16 | $38.48 | $37.39 | $37.70 | $37.25 | 11,591 |
| 2016-06-09 | $38.28 | $38.78 | $37.57 | $38.61 | $38.16 | 23,764 |
| 2016-06-08 | $38.61 | $38.89 | $38.61 | $38.66 | $38.21 | 10,308 |
| 2016-06-07 | $39.69 | $39.69 | $38.39 | $38.77 | $38.32 | 39,695 |
| 2016-06-06 | $39.54 | $39.70 | $39.26 | $39.51 | $39.05 | 14,008 |
| 2016-06-03 | $38.83 | $39.71 | $38.83 | $39.51 | $39.05 | 13,531 |
| 2016-06-02 | $39.19 | $39.52 | $39.19 | $39.34 | $38.88 | 11,753 |
| 2016-06-01 | $39.28 | $39.67 | $36.93 | $39.52 | $39.06 | 18,744 |
| 2016-05-31 | $39.44 | $39.58 | $39.14 | $39.23 | $38.77 | 16,613 |
| 2016-05-27 | $39.48 | $40.16 | $39.46 | $39.88 | $39.41 | 18,183 |
| 2016-05-26 | $39.62 | $39.90 | $39.43 | $39.50 | $39.04 | 22,581 |
| 2016-05-25 | $39.37 | $39.88 | $39.24 | $39.59 | $39.13 | 25,587 |
| 2016-05-24 | $38.74 | $39.38 | $38.74 | $39.11 | $38.65 | 46,323 |
| 2016-05-23 | $38.77 | $38.77 | $38.23 | $38.31 | $37.86 | 13,780 |
| 2016-05-20 | $38.35 | $39.07 | $37.88 | $38.64 | $38.19 | 21,831 |
| 2016-05-19 | $37.97 | $38.16 | $37.08 | $37.97 | $37.52 | 21,669 |
| 2016-05-18 | $38.34 | $38.58 | $37.88 | $38.20 | $37.75 | 24,882 |
| 2016-05-17 | $39.06 | $39.06 | $38.07 | $38.65 | $38.20 | 29,352 |
| 2016-05-16 | $38.74 | $39.63 | $37.05 | $39.26 | $38.80 | 34,703 |
| 2016-05-13 | $39.15 | $39.15 | $38.41 | $38.74 | $38.29 | 42,942 |
| 2016-05-12 | $39.65 | $39.92 | $38.82 | $39.55 | $39.09 | 55,911 |
| 2016-05-11 | $39.53 | $39.67 | $38.95 | $39.34 | $38.88 | 38,499 |
| 2016-05-10 | $39.64 | $39.90 | $39.26 | $39.63 | $39.17 | 19,806 |
| 2016-05-09 | $40.03 | $40.03 | $39.38 | $39.48 | $39.02 | 36,408 |
| 2016-05-06 | $39.43 | $40.27 | $39.08 | $39.84 | $39.37 | 44,725 |
| 2016-05-05 | $39.83 | $39.83 | $39.18 | $39.63 | $39.17 | 92,804 |
| 2016-05-04 | $40.19 | $40.19 | $38.95 | $39.36 | $38.90 | 67,413 |
| 2016-05-03 | $41.11 | $41.11 | $39.75 | $40.32 | $39.85 | 42,862 |
| 2016-05-02 | $41.34 | $42.99 | $40.76 | $41.30 | $40.82 | 58,266 |
| 2016-04-29 | $41.66 | $41.90 | $41.35 | $41.42 | $40.93 | 78,183 |
| 2016-04-28 | $41.35 | $42.49 | $41.35 | $41.58 | $41.09 | 128,566 |
| 2016-04-27 | $39.85 | $41.90 | $39.37 | $41.46 | $40.97 | 98,305 |
| 2016-04-26 | $36.23 | $40.63 | $36.23 | $39.70 | $39.23 | 67,215 |
| 2016-04-25 | $37.96 | $38.14 | $36.82 | $37.23 | $36.79 | 71,738 |
| 2016-04-22 | $37.73 | $38.34 | $37.71 | $37.90 | $37.46 | 256,563 |
| 2016-04-21 | $38.38 | $38.44 | $37.52 | $37.91 | $37.47 | 79,413 |
| 2016-04-20 | $38.58 | $38.71 | $38.23 | $38.54 | $38.09 | 101,916 |
| 2016-04-19 | $39.01 | $39.22 | $38.60 | $38.71 | $38.26 | 81,066 |
| 2016-04-18 | $38.96 | $39.44 | $38.76 | $38.90 | $38.44 | 76,847 |
| 2016-04-15 | $38.38 | $39.18 | $38.38 | $39.01 | $38.55 | 130,585 |
| 2016-04-14 | $38.86 | $39.68 | $38.01 | $38.51 | $38.06 | 89,121 |
| 2016-04-13 | $38.03 | $39.08 | $36.87 | $38.85 | $38.39 | 122,204 |
| 2016-04-12 | $37.82 | $38.12 | $37.70 | $37.88 | $37.44 | 47,314 |
| 2016-04-11 | $37.54 | $38.22 | $37.43 | $37.78 | $37.34 | 84,561 |
| 2016-04-08 | $37.36 | $37.69 | $36.82 | $37.43 | $36.99 | 119,139 |
| 2016-04-07 | $36.94 | $37.19 | $36.65 | $37.10 | $36.67 | 51,304 |
| 2016-04-06 | $36.94 | $37.27 | $36.47 | $37.07 | $36.64 | 178,767 |
| 2016-04-05 | $36.45 | $37.35 | $36.03 | $37.00 | $36.57 | 97,646 |
| 2016-04-04 | $37.20 | $37.20 | $36.31 | $36.69 | $36.26 | 35,550 |
| 2016-04-01 | $37.73 | $37.76 | $37.00 | $37.04 | $36.61 | 109,331 |
| 2016-03-31 | $36.76 | $38.14 | $36.67 | $37.86 | $37.42 | 64,384 |
| 2016-03-30 | $36.19 | $37.21 | $35.95 | $36.71 | $36.28 | 57,156 |
| 2016-03-29 | $35.18 | $36.17 | $35.18 | $35.96 | $35.54 | 96,594 |
| 2016-03-28 | $35.43 | $35.44 | $34.88 | $35.25 | $34.84 | 60,982 |
| 2016-03-24 | $35.04 | $35.65 | $34.46 | $35.26 | $34.85 | 46,029 |
| 2016-03-23 | $34.84 | $35.50 | $34.71 | $35.22 | $34.81 | 47,072 |
| 2016-03-22 | $34.58 | $35.54 | $34.34 | $35.02 | $34.61 | 65,280 |
| 2016-03-21 | $34.48 | $34.98 | $34.44 | $34.89 | $34.48 | 12,833 |
| 2016-03-18 | $34.57 | $35.11 | $34.48 | $34.68 | $34.27 | 22,024 |
| 2016-03-17 | $34.37 | $34.94 | $34.05 | $34.64 | $34.23 | 22,614 |
| 2016-03-16 | $34.51 | $34.60 | $33.60 | $34.17 | $33.77 | 29,199 |
| 2016-03-15 | $36.07 | $36.13 | $34.09 | $34.24 | $33.84 | 50,747 |
| 2016-03-14 | $36.24 | $36.35 | $36.00 | $36.26 | $35.83 | 35,565 |
| 2016-03-11 | $35.91 | $36.40 | $35.70 | $36.15 | $35.73 | 46,078 |
| 2016-03-10 | $35.49 | $35.79 | $35.11 | $35.68 | $35.26 | 43,168 |
| 2016-03-09 | $36.10 | $36.20 | $35.02 | $35.56 | $35.14 | 32,894 |
| 2016-03-08 | $36.49 | $36.69 | $36.18 | $36.26 | $35.83 | 60,256 |
| 2016-03-07 | $35.81 | $36.61 | $35.81 | $36.58 | $36.15 | 55,652 |
| 2016-03-04 | $36.30 | $36.74 | $35.70 | $36.01 | $35.59 | 45,430 |
| 2016-03-03 | $35.56 | $36.43 | $35.56 | $36.36 | $35.93 | 54,450 |
| 2016-03-02 | $34.44 | $35.71 | $34.22 | $35.71 | $35.29 | 49,382 |
| 2016-03-01 | $34.35 | $34.74 | $34.26 | $34.67 | $34.26 | 37,876 |
| 2016-02-29 | $34.29 | $34.67 | $34.07 | $34.37 | $33.97 | 37,816 |
| 2016-02-26 | $33.62 | $34.59 | $33.49 | $34.48 | $34.08 | 64,505 |
| 2016-02-25 | $33.35 | $33.82 | $33.30 | $33.64 | $33.25 | 24,224 |
| 2016-02-24 | $32.69 | $33.34 | $32.69 | $33.28 | $32.89 | 34,146 |
| 2016-02-23 | $33.11 | $33.27 | $32.70 | $33.20 | $32.81 | 68,417 |
| 2016-02-22 | $33.15 | $33.57 | $33.03 | $33.23 | $32.84 | 58,920 |
| 2016-02-19 | $32.36 | $33.24 | $32.14 | $33.06 | $32.67 | 46,352 |
| 2016-02-18 | $32.34 | $32.94 | $32.21 | $32.44 | $32.06 | 79,319 |
| 2016-02-17 | $33.41 | $33.41 | $32.06 | $32.50 | $32.12 | 47,812 |
| 2016-02-16 | $33.53 | $33.53 | $32.50 | $33.08 | $32.69 | 51,688 |
| 2016-02-12 | $33.07 | $33.10 | $32.14 | $32.80 | $32.42 | 59,954 |
| 2016-02-11 | $32.71 | $33.07 | $32.17 | $32.90 | $32.51 | 101,834 |
| 2016-02-10 | $32.29 | $33.14 | $32.29 | $33.00 | $32.61 | 77,380 |
| 2016-02-09 | $30.76 | $32.48 | $30.76 | $31.94 | $31.57 | 307,079 |
| 2016-02-08 | $32.13 | $32.13 | $31.02 | $31.62 | $31.25 | 381,869 |
| 2016-02-05 | $34.99 | $35.28 | $32.00 | $32.38 | $32.00 | 159,364 |
| 2016-02-04 | $34.46 | $35.06 | $34.25 | $34.52 | $34.12 | 73,757 |
| 2016-02-03 | $36.58 | $37.34 | $34.22 | $34.59 | $34.18 | 116,675 |
| 2016-02-02 | $38.24 | $38.37 | $36.23 | $36.25 | $35.83 | 68,850 |
| 2016-02-01 | $42.24 | $46.54 | $37.57 | $38.92 | $38.46 | 125,184 |
| 2016-01-29 | $42.94 | $43.50 | $42.24 | $43.27 | $42.76 | 17,248 |
| 2016-01-28 | $42.57 | $43.43 | $42.44 | $42.71 | $42.21 | 20,122 |
| 2016-01-27 | $42.96 | $42.96 | $41.79 | $42.08 | $41.59 | 12,848 |
| 2016-01-26 | $40.48 | $43.34 | $40.48 | $42.93 | $42.43 | 41,422 |
| 2016-01-25 | $41.73 | $42.45 | $40.59 | $40.74 | $40.26 | 34,258 |
| 2016-01-22 | $41.51 | $41.85 | $40.73 | $41.72 | $41.23 | 13,323 |
| 2016-01-21 | $41.57 | $41.57 | $40.12 | $40.43 | $39.96 | 19,330 |
| 2016-01-20 | $39.69 | $40.59 | $37.89 | $40.32 | $39.85 | 60,390 |
| 2016-01-19 | $40.31 | $40.31 | $38.08 | $39.59 | $39.13 | 43,850 |
| 2016-01-15 | $38.87 | $40.30 | $38.36 | $39.65 | $39.19 | 57,124 |
| 2016-01-14 | $39.22 | $39.80 | $37.57 | $39.80 | $39.33 | 45,688 |
| 2016-01-13 | $41.51 | $41.60 | $38.74 | $39.09 | $38.63 | 72,719 |
| 2016-01-12 | $41.21 | $41.79 | $41.00 | $41.50 | $41.01 | 126,862 |
| 2016-01-11 | $42.02 | $42.02 | $40.57 | $40.73 | $40.25 | 18,369 |
| 2016-01-08 | $42.30 | $42.98 | $41.57 | $41.66 | $41.17 | 219,799 |
| 2016-01-07 | $41.96 | $43.72 | $41.48 | $42.43 | $41.93 | 129,515 |
| 2016-01-06 | $43.50 | $43.54 | $42.12 | $42.47 | $41.97 | 13,386 |
| 2016-01-05 | $43.91 | $43.99 | $43.51 | $43.79 | $43.28 | 39,678 |
| 2016-01-04 | $44.01 | $44.95 | $43.53 | $43.74 | $43.23 | 18,581 |
| 2015-12-31 | $44.36 | $45.10 | $44.36 | $44.55 | $44.03 | 38,052 |
| 2015-12-30 | $44.70 | $45.10 | $44.36 | $44.72 | $44.20 | 17,198 |
| 2015-12-29 | $44.68 | $44.94 | $44.00 | $44.55 | $44.03 | 22,800 |
| 2015-12-28 | $44.75 | $45.13 | $43.94 | $44.14 | $43.58 | 17,712 |
| 2015-12-24 | $44.64 | $45.30 | $44.64 | $45.22 | $44.65 | 15,477 |
| 2015-12-23 | $44.85 | $44.86 | $44.47 | $44.66 | $44.10 | 73,058 |
| 2015-12-22 | $44.31 | $45.24 | $44.07 | $44.48 | $43.92 | 21,933 |
| 2015-12-21 | $44.53 | $44.53 | $43.68 | $44.22 | $43.66 | 17,853 |
| 2015-12-18 | $44.56 | $45.02 | $43.76 | $44.40 | $43.84 | 20,669 |
| 2015-12-17 | $45.00 | $45.27 | $44.47 | $44.67 | $44.11 | 21,510 |
| 2015-12-16 | $44.93 | $45.00 | $44.48 | $44.96 | $44.39 | 25,135 |
| 2015-12-15 | $44.85 | $44.92 | $44.41 | $44.75 | $44.19 | 60,476 |
| 2015-12-14 | $44.49 | $44.68 | $44.16 | $44.39 | $43.83 | 28,629 |
| 2015-12-11 | $44.39 | $44.89 | $44.13 | $44.44 | $43.88 | 19,604 |
| 2015-12-10 | $43.64 | $45.38 | $43.64 | $44.87 | $44.30 | 55,239 |
| 2015-12-09 | $43.53 | $44.35 | $43.13 | $43.55 | $43.00 | 18,324 |
| 2015-12-08 | $43.56 | $44.48 | $43.48 | $43.57 | $43.02 | 11,683 |
| 2015-12-07 | $43.94 | $44.30 | $43.70 | $43.90 | $43.35 | 18,479 |
| 2015-12-04 | $43.90 | $44.43 | $43.73 | $44.43 | $43.87 | 33,394 |
| 2015-12-03 | $44.87 | $44.87 | $43.57 | $43.90 | $43.35 | 23,857 |
| 2015-12-02 | $45.47 | $45.74 | $44.24 | $44.70 | $44.14 | 17,736 |
| 2015-12-01 | $45.32 | $45.51 | $45.05 | $45.48 | $44.91 | 31,267 |
| 2015-11-30 | $44.95 | $45.36 | $44.21 | $45.36 | $44.79 | 24,401 |
| 2015-11-27 | $45.81 | $45.81 | $44.76 | $44.89 | $44.32 | 12,719 |
| 2015-11-25 | $45.13 | $46.11 | $44.86 | $45.75 | $45.17 | 22,013 |
| 2015-11-24 | $44.89 | $45.16 | $44.64 | $45.09 | $44.52 | 55,191 |
| 2015-11-23 | $44.76 | $44.96 | $44.69 | $44.88 | $44.31 | 15,132 |
| 2015-11-20 | $44.90 | $45.20 | $44.67 | $44.70 | $44.14 | 21,164 |
| 2015-11-19 | $45.10 | $45.30 | $44.87 | $44.90 | $44.33 | 27,239 |
| 2015-11-18 | $44.66 | $45.09 | $44.52 | $45.03 | $44.46 | 52,428 |
| 2015-11-17 | $44.51 | $45.08 | $44.07 | $44.48 | $43.92 | 33,469 |
| 2015-11-16 | $44.11 | $44.53 | $43.68 | $44.43 | $43.87 | 19,435 |
| 2015-11-13 | $44.84 | $44.85 | $44.23 | $44.37 | $43.81 | 12,898 |
| 2015-11-12 | $44.94 | $45.32 | $44.50 | $44.99 | $44.42 | 34,755 |
| 2015-11-11 | $45.85 | $46.33 | $44.98 | $45.16 | $44.59 | 32,827 |
| 2015-11-10 | $45.43 | $46.16 | $45.35 | $45.72 | $45.14 | 29,116 |
| 2015-11-09 | $46.03 | $46.04 | $45.29 | $45.53 | $44.96 | 35,650 |
| 2015-11-06 | $47.11 | $47.11 | $46.25 | $46.40 | $45.81 | 22,762 |
| 2015-11-05 | $47.62 | $48.31 | $47.23 | $47.37 | $46.77 | 29,704 |
| 2015-11-04 | $49.04 | $49.32 | $47.88 | $48.12 | $47.51 | 31,835 |
| 2015-11-03 | $48.93 | $49.44 | $48.73 | $49.17 | $48.55 | 21,278 |
| 2015-11-02 | $49.77 | $49.87 | $48.81 | $49.06 | $48.44 | 29,676 |
| 2015-10-30 | $49.35 | $50.38 | $49.35 | $49.57 | $48.95 | 26,087 |
| 2015-10-29 | $48.42 | $50.72 | $48.01 | $49.53 | $48.91 | 57,504 |
| 2015-10-28 | $46.76 | $48.68 | $46.29 | $48.25 | $47.64 | 174,548 |
| 2015-10-27 | $42.49 | $46.20 | $41.92 | $45.90 | $45.32 | 53,165 |
| 2015-10-26 | $42.33 | $43.04 | $41.72 | $41.83 | $41.30 | 28,083 |
| 2015-10-23 | $42.57 | $43.25 | $42.55 | $42.80 | $42.26 | 11,421 |
| 2015-10-22 | $41.67 | $42.93 | $41.48 | $42.28 | $41.75 | 18,443 |
| 2015-10-21 | $42.36 | $42.51 | $40.98 | $41.59 | $41.07 | 13,215 |
| 2015-10-20 | $42.34 | $42.85 | $41.62 | $42.26 | $41.73 | 22,720 |
| 2015-10-19 | $40.34 | $41.93 | $40.34 | $41.86 | $41.33 | 9,896 |
| 2015-10-16 | $41.18 | $41.93 | $41.14 | $41.23 | $40.71 | 16,502 |
| 2015-10-15 | $41.25 | $41.51 | $40.36 | $41.42 | $40.90 | 37,691 |
| 2015-10-14 | $42.22 | $42.22 | $40.93 | $41.26 | $40.74 | 15,033 |
| 2015-10-13 | $42.12 | $42.71 | $41.75 | $42.28 | $41.75 | 38,347 |
| 2015-10-12 | $42.08 | $42.65 | $41.76 | $42.12 | $41.59 | 9,474 |
| 2015-10-09 | $42.02 | $42.28 | $41.37 | $41.99 | $41.46 | 21,058 |
| 2015-10-08 | $41.90 | $42.39 | $40.83 | $42.06 | $41.53 | 19,648 |
| 2015-10-07 | $42.20 | $42.70 | $41.25 | $41.78 | $41.25 | 30,530 |
| 2015-10-06 | $42.93 | $42.93 | $41.46 | $41.77 | $41.24 | 41,204 |
| 2015-10-05 | $42.79 | $43.36 | $42.47 | $43.00 | $42.46 | 23,065 |
| 2015-10-02 | $41.60 | $42.56 | $41.60 | $42.44 | $41.90 | 22,108 |
| 2015-10-01 | $40.94 | $41.93 | $40.58 | $41.93 | $41.40 | 30,438 |
| 2015-09-30 | $41.53 | $41.53 | $40.25 | $40.59 | $40.08 | 41,314 |
| 2015-09-29 | $42.90 | $42.90 | $40.70 | $41.08 | $40.56 | 36,180 |
| 2015-09-28 | $43.96 | $43.96 | $42.40 | $42.70 | $42.16 | 38,473 |
| 2015-09-25 | $43.88 | $44.24 | $43.10 | $44.04 | $43.48 | 59,564 |
| 2015-09-24 | $44.25 | $44.25 | $43.37 | $43.53 | $42.98 | 18,426 |
| 2015-09-23 | $44.27 | $45.02 | $43.96 | $44.55 | $43.99 | 12,138 |
| 2015-09-22 | $42.66 | $44.01 | $42.66 | $43.67 | $43.12 | 34,814 |
| 2015-09-21 | $43.75 | $44.13 | $43.17 | $43.50 | $42.95 | 53,876 |
| 2015-09-18 | $44.11 | $44.73 | $43.46 | $43.87 | $43.32 | 25,953 |
| 2015-09-17 | $44.40 | $44.92 | $44.15 | $44.61 | $44.05 | 13,897 |
| 2015-09-16 | $42.81 | $44.69 | $42.81 | $44.35 | $43.79 | 65,377 |
| 2015-09-15 | $42.05 | $42.64 | $41.15 | $42.61 | $42.07 | 57,617 |
| 2015-09-14 | $42.56 | $42.69 | $41.52 | $42.19 | $41.66 | 42,137 |
| 2015-09-11 | $41.77 | $42.92 | $41.77 | $42.55 | $42.01 | 16,573 |
| 2015-09-10 | $42.08 | $42.71 | $41.67 | $41.89 | $41.36 | 27,986 |
| 2015-09-09 | $42.84 | $43.09 | $41.80 | $42.61 | $42.07 | 73,806 |
| 2015-09-08 | $42.31 | $42.81 | $41.71 | $42.52 | $41.98 | 28,250 |
| 2015-09-04 | $42.73 | $43.04 | $41.53 | $41.84 | $41.31 | 28,251 |
| 2015-09-03 | $44.80 | $45.67 | $42.82 | $42.93 | $42.39 | 42,309 |
| 2015-09-02 | $44.17 | $45.46 | $44.10 | $45.38 | $44.81 | 55,279 |
| 2015-09-01 | $43.25 | $44.22 | $43.25 | $43.67 | $43.12 | 98,375 |
| 2015-08-31 | $43.06 | $44.39 | $42.56 | $43.88 | $43.33 | 53,855 |
| 2015-08-28 | $43.02 | $43.34 | $42.81 | $43.09 | $42.55 | 63,287 |
| 2015-08-27 | $42.86 | $43.83 | $42.52 | $43.04 | $42.50 | 10,705 |
| 2015-08-26 | $41.87 | $42.34 | $40.71 | $42.29 | $41.76 | 36,808 |
| 2015-08-25 | $42.59 | $42.95 | $41.32 | $41.44 | $40.92 | 28,798 |
| 2015-08-24 | $42.64 | $43.00 | $37.61 | $41.77 | $41.24 | 26,729 |
| 2015-08-21 | $46.20 | $46.20 | $44.17 | $44.35 | $43.79 | 19,925 |
| 2015-08-20 | $46.07 | $46.72 | $45.44 | $46.46 | $45.87 | 16,723 |
| 2015-08-19 | $46.88 | $47.08 | $45.83 | $46.39 | $45.81 | 24,647 |
| 2015-08-18 | $45.99 | $47.82 | $45.99 | $47.19 | $46.60 | 7,181 |
| 2015-08-17 | $47.46 | $48.01 | $46.66 | $47.11 | $46.52 | 17,076 |
| 2015-08-14 | $46.81 | $47.40 | $46.50 | $47.34 | $46.74 | 22,772 |
| 2015-08-13 | $46.49 | $47.12 | $46.10 | $46.65 | $46.06 | 30,696 |
| 2015-08-12 | $46.05 | $47.55 | $46.05 | $46.34 | $45.76 | 30,851 |
| 2015-08-11 | $47.47 | $47.74 | $45.92 | $46.45 | $45.86 | 36,857 |
Colliers International Group Inc (CIGI) News Headlines
.jpg)
Manhattan office leasing on track to hit highest volume since 2019
Manhattan office leasing increased more than 20% in August compared with July to 3.7 million square feet, according to a new report from Colliers.
cnbc.com Sept. 2, 2025Recent Colliers International Group Inc (CIGI) News
Similar Companies to Colliers International Group Inc (CIGI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |