Cimpress plc (CMPR) Exchange: NASDAQ
Data as of May 13, 2025
$42.45 ($-0.16) -0.38%
Cimpress plc - Daily Information
Click for more stock information on Cimpress plc.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $42.16 |
| Previous Close | $42.45 |
| High | $42.82 |
| Low | $41.50 |
| Adjusted Open | $42.16 |
| Previous Adjusted Close | $42.45 |
| Adjusted High | $42.82 |
| Adjusted Low | $41.50 |
About Cimpress plc (CMPR)
Cimpress plc is an international company that specializes in customized products, digitalization, and surface imaging solutions. Founded in 1995, the company has grown to become a highly influential player in the printing industry, operating in far-reaching markets around the world. In 2015, Cimpress was officially launched as a publicly traded company, and now boasts around 5,000 employees in 7 countries, providing managed services to more than 17 million customers worldwide. Through its core product offerings, Cimpress has established itself as a reliable, high-tech printing partner, delivering both custom products, like business cards and flyers, and automated, turnkey solutions to businesses and governments of all sizesâ
Invest in Cimpress plc (CMPR)
Historical Stock Data for Cimpress plc (CMPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $42.16 | $42.82 | $41.50 | $42.45 | $42.45 | 125,525 |
| 2025-04-24 | $41.76 | $42.88 | $41.32 | $42.61 | $42.61 | 198,130 |
| 2025-04-23 | $43.14 | $43.58 | $41.54 | $41.59 | $41.59 | 158,541 |
| 2025-04-22 | $41.96 | $42.45 | $40.89 | $41.63 | $41.63 | 197,627 |
| 2025-04-21 | $41.48 | $41.54 | $40.42 | $41.42 | $41.42 | 236,332 |
| 2025-04-17 | $42.28 | $42.60 | $41.49 | $42.11 | $42.11 | 172,461 |
| 2025-04-16 | $42.61 | $43.10 | $41.39 | $42.32 | $42.32 | 157,072 |
| 2025-04-15 | $43.18 | $43.61 | $42.46 | $42.92 | $42.92 | 280,338 |
| 2025-04-14 | $44.21 | $44.75 | $43.00 | $43.51 | $43.51 | 294,952 |
| 2025-04-11 | $43.15 | $43.77 | $41.72 | $43.77 | $43.77 | 160,714 |
| 2025-04-10 | $43.31 | $43.65 | $41.56 | $42.95 | $42.95 | 195,087 |
| 2025-04-09 | $39.73 | $45.12 | $39.15 | $44.50 | $44.50 | 389,924 |
| 2025-04-08 | $42.86 | $44.60 | $39.11 | $39.79 | $39.79 | 242,812 |
| 2025-04-07 | $41.90 | $44.28 | $40.62 | $41.57 | $41.57 | 298,110 |
| 2025-04-04 | $42.68 | $43.85 | $41.42 | $43.42 | $43.42 | 238,735 |
| 2025-04-03 | $47.76 | $47.93 | $43.70 | $44.37 | $44.37 | 284,466 |
| 2025-04-02 | $45.02 | $47.69 | $44.81 | $47.14 | $47.14 | 167,243 |
| 2025-04-01 | $45.13 | $46.02 | $44.18 | $45.74 | $45.74 | 214,687 |
| 2025-03-31 | $44.48 | $45.58 | $44.00 | $45.23 | $45.23 | 237,060 |
| 2025-03-28 | $45.20 | $46.22 | $43.71 | $45.19 | $45.19 | 250,493 |
| 2025-03-27 | $42.52 | $45.40 | $42.39 | $45.30 | $45.30 | 182,506 |
| 2025-03-26 | $42.80 | $43.26 | $41.01 | $42.41 | $42.41 | 194,753 |
| 2025-03-25 | $43.43 | $43.60 | $42.30 | $42.36 | $42.36 | 187,150 |
| 2025-03-24 | $43.67 | $44.44 | $42.65 | $43.46 | $43.46 | 173,926 |
| 2025-03-21 | $43.49 | $44.25 | $42.48 | $43.32 | $43.32 | 329,975 |
| 2025-03-20 | $45.03 | $45.91 | $44.01 | $44.16 | $44.16 | 121,679 |
| 2025-03-19 | $45.16 | $46.07 | $44.37 | $45.24 | $45.24 | 177,078 |
| 2025-03-18 | $44.70 | $45.15 | $43.04 | $45.08 | $45.08 | 259,864 |
| 2025-03-17 | $41.81 | $45.52 | $41.75 | $45.06 | $45.06 | 269,126 |
| 2025-03-14 | $42.23 | $43.00 | $41.38 | $41.88 | $41.88 | 193,019 |
| 2025-03-13 | $43.64 | $43.76 | $41.24 | $41.95 | $41.95 | 179,072 |
| 2025-03-12 | $44.53 | $45.00 | $43.61 | $43.92 | $43.92 | 239,950 |
| 2025-03-11 | $45.15 | $45.39 | $43.76 | $44.49 | $44.49 | 292,217 |
| 2025-03-10 | $45.42 | $46.25 | $44.26 | $44.99 | $44.99 | 319,390 |
| 2025-03-07 | $44.18 | $46.82 | $44.03 | $45.93 | $45.93 | 333,350 |
| 2025-03-06 | $43.52 | $44.98 | $43.39 | $44.13 | $44.13 | 257,225 |
| 2025-03-05 | $44.56 | $45.28 | $43.90 | $44.24 | $44.24 | 324,732 |
| 2025-03-04 | $45.49 | $45.75 | $43.49 | $44.56 | $44.56 | 350,706 |
| 2025-03-03 | $48.04 | $48.41 | $45.61 | $46.29 | $46.29 | 317,281 |
| 2025-02-28 | $47.25 | $48.30 | $46.55 | $48.08 | $48.08 | 211,621 |
| 2025-02-27 | $47.80 | $48.38 | $46.86 | $47.34 | $47.34 | 189,561 |
| 2025-02-26 | $49.76 | $49.76 | $46.06 | $47.93 | $47.93 | 348,321 |
| 2025-02-25 | $52.21 | $52.74 | $49.37 | $49.94 | $49.94 | 323,913 |
| 2025-02-24 | $49.98 | $52.78 | $49.22 | $52.02 | $52.02 | 421,432 |
| 2025-02-21 | $50.36 | $51.54 | $49.22 | $49.76 | $49.76 | 456,136 |
| 2025-02-20 | $48.12 | $50.29 | $47.83 | $50.10 | $50.10 | 367,320 |
| 2025-02-19 | $50.10 | $50.80 | $48.11 | $48.19 | $48.19 | 216,829 |
| 2025-02-18 | $53.55 | $53.75 | $50.29 | $50.29 | $50.29 | 289,112 |
| 2025-02-14 | $53.07 | $53.85 | $52.56 | $53.85 | $53.85 | 126,265 |
| 2025-02-13 | $52.92 | $53.48 | $52.27 | $52.72 | $52.72 | 136,642 |
| 2025-02-12 | $54.34 | $54.78 | $52.09 | $52.42 | $52.42 | 215,511 |
| 2025-02-11 | $55.10 | $56.43 | $54.13 | $55.38 | $55.38 | 234,613 |
| 2025-02-10 | $57.32 | $57.47 | $55.09 | $55.64 | $55.64 | 149,948 |
| 2025-02-07 | $57.42 | $58.26 | $56.34 | $57.22 | $57.22 | 219,063 |
| 2025-02-06 | $60.09 | $60.42 | $57.57 | $57.73 | $57.73 | 263,208 |
| 2025-02-05 | $60.74 | $60.92 | $57.74 | $57.92 | $57.92 | 232,146 |
| 2025-02-04 | $62.49 | $63.62 | $60.25 | $60.56 | $60.56 | 232,204 |
| 2025-02-03 | $64.44 | $64.69 | $62.20 | $62.89 | $62.89 | 235,089 |
| 2025-01-31 | $69.94 | $71.14 | $66.16 | $66.48 | $66.48 | 382,096 |
| 2025-01-30 | $61.49 | $70.83 | $61.49 | $70.16 | $70.16 | 547,289 |
| 2025-01-29 | $72.24 | $74.69 | $72.24 | $74.23 | $74.23 | 153,361 |
| 2025-01-28 | $73.65 | $74.40 | $71.78 | $72.85 | $72.85 | 108,956 |
| 2025-01-27 | $71.88 | $74.49 | $71.82 | $73.88 | $73.88 | 123,333 |
| 2025-01-24 | $73.16 | $73.21 | $71.84 | $72.18 | $72.18 | 86,291 |
| 2025-01-23 | $72.80 | $74.05 | $72.47 | $73.12 | $73.12 | 156,462 |
| 2025-01-22 | $75.00 | $75.00 | $72.68 | $72.73 | $72.73 | 110,124 |
| 2025-01-21 | $73.86 | $75.83 | $73.86 | $74.85 | $74.85 | 112,251 |
| 2025-01-17 | $73.21 | $75.07 | $72.87 | $73.81 | $73.81 | 129,935 |
| 2025-01-16 | $72.11 | $73.17 | $71.12 | $72.64 | $72.64 | 94,834 |
| 2025-01-15 | $73.48 | $74.15 | $71.62 | $72.41 | $72.41 | 74,221 |
| 2025-01-14 | $71.86 | $72.47 | $70.00 | $71.41 | $71.41 | 98,199 |
| 2025-01-13 | $67.16 | $71.73 | $67.16 | $71.39 | $71.39 | 139,498 |
| 2025-01-10 | $68.32 | $68.98 | $67.19 | $68.35 | $68.35 | 115,573 |
| 2025-01-08 | $69.64 | $70.00 | $67.39 | $69.80 | $69.80 | 207,823 |
| 2025-01-07 | $71.77 | $72.84 | $69.98 | $70.39 | $70.39 | 143,119 |
| 2025-01-06 | $70.48 | $72.63 | $69.86 | $71.92 | $71.92 | 176,325 |
| 2025-01-03 | $70.18 | $71.03 | $68.95 | $70.39 | $70.39 | 92,841 |
| 2025-01-02 | $72.25 | $72.60 | $68.89 | $70.07 | $70.07 | 141,188 |
| 2024-12-31 | $72.19 | $72.55 | $71.15 | $71.72 | $71.72 | 105,770 |
| 2024-12-30 | $71.85 | $72.59 | $70.22 | $71.94 | $71.94 | 105,454 |
| 2024-12-27 | $73.65 | $74.40 | $72.13 | $72.18 | $72.18 | 105,422 |
| 2024-12-26 | $73.18 | $74.49 | $72.77 | $74.00 | $74.00 | 86,730 |
| 2024-12-24 | $73.58 | $74.64 | $72.69 | $73.88 | $73.88 | 69,249 |
| 2024-12-23 | $74.22 | $74.90 | $72.74 | $73.40 | $73.40 | 160,080 |
| 2024-12-20 | $72.80 | $75.53 | $72.74 | $74.21 | $74.21 | 268,202 |
| 2024-12-19 | $76.12 | $77.26 | $73.42 | $73.70 | $73.70 | 426,302 |
| 2024-12-18 | $79.57 | $80.94 | $74.83 | $75.49 | $75.49 | 131,419 |
| 2024-12-17 | $79.91 | $80.95 | $78.07 | $78.53 | $78.53 | 105,680 |
| 2024-12-16 | $78.51 | $81.11 | $78.51 | $80.49 | $80.49 | 133,530 |
| 2024-12-13 | $81.49 | $82.11 | $77.25 | $78.76 | $78.76 | 96,787 |
| 2024-12-12 | $82.40 | $82.40 | $80.85 | $82.05 | $82.05 | 95,060 |
| 2024-12-11 | $84.78 | $85.00 | $82.48 | $82.75 | $82.75 | 119,362 |
| 2024-12-10 | $82.76 | $85.09 | $82.67 | $83.53 | $83.53 | 122,777 |
| 2024-12-09 | $80.04 | $85.56 | $79.45 | $83.17 | $83.17 | 152,725 |
| 2024-12-06 | $80.00 | $80.26 | $78.45 | $80.01 | $80.01 | 108,516 |
| 2024-12-05 | $81.17 | $81.33 | $78.20 | $79.12 | $79.12 | 95,379 |
| 2024-12-04 | $80.80 | $81.57 | $79.35 | $81.09 | $81.09 | 96,095 |
| 2024-12-03 | $83.35 | $83.44 | $77.65 | $80.29 | $80.29 | 132,592 |
| 2024-12-02 | $80.30 | $83.64 | $79.04 | $83.07 | $83.07 | 147,521 |
| 2024-11-29 | $81.04 | $81.98 | $80.10 | $80.30 | $80.30 | 75,065 |
| 2024-11-27 | $81.40 | $82.24 | $79.96 | $80.46 | $80.46 | 137,047 |
| 2024-11-26 | $83.20 | $83.20 | $80.80 | $81.09 | $81.09 | 106,321 |
| 2024-11-25 | $82.19 | $85.31 | $81.61 | $83.49 | $83.49 | 131,158 |
| 2024-11-22 | $81.84 | $82.38 | $80.30 | $81.33 | $81.33 | 96,114 |
| 2024-11-21 | $78.81 | $81.49 | $78.56 | $81.25 | $81.25 | 140,372 |
| 2024-11-20 | $76.70 | $80.00 | $76.70 | $78.38 | $78.38 | 156,305 |
| 2024-11-19 | $75.55 | $77.76 | $75.55 | $77.03 | $77.03 | 107,201 |
| 2024-11-18 | $77.00 | $78.24 | $76.27 | $76.84 | $76.84 | 129,677 |
| 2024-11-15 | $81.05 | $81.66 | $77.12 | $77.40 | $77.40 | 132,763 |
| 2024-11-14 | $81.44 | $83.04 | $80.00 | $80.48 | $80.48 | 165,522 |
| 2024-11-13 | $79.40 | $82.66 | $79.40 | $81.34 | $81.34 | 165,955 |
| 2024-11-12 | $81.70 | $81.83 | $78.94 | $79.20 | $79.20 | 174,916 |
| 2024-11-11 | $81.34 | $82.37 | $79.91 | $81.69 | $81.69 | 126,173 |
| 2024-11-08 | $80.85 | $81.62 | $78.95 | $79.66 | $79.66 | 116,822 |
| 2024-11-07 | $80.88 | $81.78 | $79.34 | $80.35 | $80.35 | 165,409 |
| 2024-11-06 | $77.21 | $81.35 | $77.13 | $80.88 | $80.88 | 235,542 |
| 2024-11-05 | $73.33 | $76.53 | $73.33 | $76.43 | $76.43 | 142,674 |
| 2024-11-04 | $71.76 | $74.81 | $71.36 | $73.65 | $73.65 | 148,753 |
| 2024-11-01 | $69.65 | $74.29 | $69.65 | $71.25 | $71.25 | 247,631 |
| 2024-10-31 | $60.58 | $70.00 | $58.05 | $69.01 | $69.01 | 450,869 |
| 2024-10-30 | $75.20 | $76.27 | $75.13 | $76.14 | $76.14 | 143,549 |
| 2024-10-29 | $76.60 | $77.90 | $74.90 | $75.59 | $75.59 | 156,405 |
| 2024-10-28 | $76.66 | $77.45 | $76.00 | $77.13 | $77.13 | 127,880 |
| 2024-10-25 | $76.49 | $77.02 | $75.83 | $75.86 | $75.86 | 95,294 |
| 2024-10-24 | $77.24 | $77.65 | $75.76 | $76.00 | $76.00 | 78,294 |
| 2024-10-23 | $76.53 | $78.05 | $76.14 | $77.16 | $77.16 | 85,403 |
| 2024-10-22 | $78.49 | $78.58 | $76.77 | $76.92 | $76.92 | 88,159 |
| 2024-10-21 | $78.37 | $78.71 | $76.79 | $78.55 | $78.55 | 100,289 |
| 2024-10-18 | $79.83 | $80.11 | $77.96 | $78.37 | $78.37 | 100,180 |
| 2024-10-17 | $80.78 | $80.78 | $78.81 | $79.23 | $79.23 | 109,222 |
| 2024-10-16 | $81.47 | $81.88 | $79.77 | $80.49 | $80.49 | 92,099 |
| 2024-10-15 | $81.31 | $82.63 | $81.04 | $81.15 | $81.15 | 124,253 |
| 2024-10-14 | $82.02 | $82.38 | $79.64 | $81.85 | $81.85 | 94,712 |
| 2024-10-11 | $80.53 | $82.01 | $80.53 | $81.84 | $81.84 | 104,295 |
| 2024-10-10 | $79.61 | $80.79 | $79.09 | $80.11 | $80.11 | 88,932 |
| 2024-10-09 | $79.55 | $81.72 | $79.55 | $80.84 | $80.84 | 92,045 |
| 2024-10-08 | $78.89 | $80.93 | $78.89 | $79.80 | $79.80 | 164,696 |
| 2024-10-07 | $80.06 | $80.21 | $77.17 | $78.31 | $78.31 | 151,974 |
| 2024-10-04 | $78.56 | $80.53 | $78.56 | $80.31 | $80.31 | 117,036 |
| 2024-10-03 | $79.29 | $79.85 | $77.07 | $77.40 | $77.40 | 148,188 |
| 2024-10-02 | $81.87 | $82.73 | $79.93 | $79.97 | $79.97 | 90,021 |
| 2024-10-01 | $81.44 | $84.13 | $81.20 | $82.58 | $82.58 | 219,378 |
| 2024-09-30 | $81.61 | $82.66 | $81.00 | $81.92 | $81.92 | 175,001 |
| 2024-09-27 | $82.53 | $84.36 | $81.84 | $81.84 | $81.84 | 127,598 |
| 2024-09-26 | $85.21 | $85.74 | $81.98 | $82.16 | $82.16 | 175,446 |
| 2024-09-25 | $85.90 | $85.90 | $84.05 | $84.05 | $84.05 | 141,111 |
| 2024-09-24 | $85.35 | $86.37 | $84.03 | $85.92 | $85.92 | 182,800 |
| 2024-09-23 | $85.01 | $85.55 | $83.45 | $85.35 | $85.35 | 117,154 |
| 2024-09-20 | $85.08 | $85.59 | $83.83 | $84.68 | $84.68 | 436,931 |
| 2024-09-19 | $86.76 | $86.76 | $84.73 | $85.31 | $85.31 | 126,500 |
| 2024-09-18 | $82.19 | $86.31 | $81.89 | $84.44 | $84.44 | 207,105 |
| 2024-09-17 | $83.31 | $85.14 | $81.76 | $81.91 | $81.91 | 104,008 |
| 2024-09-16 | $83.10 | $84.26 | $81.47 | $82.37 | $82.37 | 158,868 |
| 2024-09-13 | $80.68 | $82.88 | $80.53 | $82.60 | $82.60 | 144,057 |
| 2024-09-12 | $80.80 | $81.94 | $79.25 | $79.94 | $79.94 | 153,810 |
| 2024-09-11 | $82.89 | $83.59 | $78.42 | $80.23 | $80.23 | 230,178 |
| 2024-09-10 | $84.33 | $84.33 | $81.18 | $83.63 | $83.63 | 174,767 |
| 2024-09-09 | $90.94 | $91.87 | $83.72 | $84.39 | $84.39 | 205,947 |
| 2024-09-06 | $96.41 | $97.61 | $90.75 | $90.76 | $90.76 | 166,436 |
| 2024-09-05 | $96.72 | $97.81 | $94.82 | $96.36 | $96.36 | 130,945 |
| 2024-09-04 | $94.85 | $97.09 | $94.04 | $96.59 | $96.59 | 176,639 |
| 2024-09-03 | $97.74 | $99.42 | $94.60 | $94.85 | $94.85 | 127,499 |
| 2024-08-30 | $100.54 | $100.54 | $97.89 | $98.88 | $98.88 | 215,946 |
| 2024-08-29 | $101.34 | $102.22 | $97.40 | $100.10 | $100.10 | 319,092 |
| 2024-08-28 | $96.56 | $101.28 | $96.56 | $101.04 | $101.04 | 223,632 |
| 2024-08-27 | $90.25 | $99.61 | $89.70 | $97.95 | $97.95 | 251,268 |
| 2024-08-26 | $92.30 | $93.06 | $90.94 | $91.33 | $91.33 | 90,707 |
| 2024-08-23 | $90.81 | $94.11 | $90.27 | $92.19 | $92.19 | 121,737 |
| 2024-08-22 | $86.92 | $90.70 | $86.57 | $90.55 | $90.55 | 125,434 |
| 2024-08-21 | $87.04 | $87.24 | $85.87 | $86.92 | $86.92 | 152,860 |
| 2024-08-20 | $87.46 | $88.00 | $85.41 | $86.48 | $86.48 | 136,954 |
| 2024-08-19 | $86.75 | $89.03 | $86.75 | $87.78 | $87.78 | 165,465 |
| 2024-08-16 | $85.18 | $87.17 | $85.18 | $87.00 | $87.00 | 142,997 |
| 2024-08-15 | $86.94 | $87.50 | $85.91 | $86.34 | $86.34 | 166,799 |
| 2024-08-14 | $86.81 | $88.19 | $85.00 | $85.05 | $85.05 | 75,777 |
| 2024-08-13 | $84.14 | $87.18 | $84.14 | $86.81 | $86.81 | 131,200 |
| 2024-08-12 | $82.84 | $83.79 | $81.98 | $83.17 | $83.17 | 127,811 |
| 2024-08-09 | $83.77 | $84.29 | $81.84 | $82.84 | $82.84 | 110,250 |
| 2024-08-08 | $84.65 | $85.23 | $83.76 | $84.00 | $84.00 | 111,394 |
| 2024-08-07 | $84.76 | $85.06 | $82.17 | $83.66 | $83.66 | 238,048 |
| 2024-08-06 | $82.87 | $84.84 | $82.49 | $83.67 | $83.67 | 167,622 |
| 2024-08-05 | $83.00 | $86.39 | $80.90 | $83.21 | $83.21 | 224,377 |
| 2024-08-02 | $93.00 | $94.06 | $88.54 | $88.96 | $88.96 | 241,349 |
| 2024-08-01 | $94.00 | $104.92 | $93.68 | $95.59 | $95.59 | 473,390 |
| 2024-07-31 | $92.24 | $92.97 | $90.43 | $91.27 | $91.27 | 177,915 |
| 2024-07-30 | $90.82 | $91.34 | $89.93 | $91.27 | $91.27 | 187,286 |
| 2024-07-29 | $90.72 | $91.68 | $88.87 | $89.84 | $89.84 | 128,279 |
| 2024-07-26 | $90.82 | $91.05 | $88.12 | $90.78 | $90.78 | 122,279 |
| 2024-07-25 | $90.09 | $91.61 | $88.83 | $89.16 | $89.16 | 136,304 |
| 2024-07-24 | $91.13 | $92.03 | $89.21 | $89.67 | $89.67 | 116,858 |
| 2024-07-23 | $91.84 | $93.55 | $91.04 | $91.89 | $91.89 | 122,719 |
| 2024-07-22 | $92.51 | $93.34 | $91.05 | $92.47 | $92.47 | 252,170 |
| 2024-07-19 | $94.35 | $94.35 | $91.39 | $91.61 | $91.61 | 96,838 |
| 2024-07-18 | $95.50 | $97.67 | $93.19 | $94.22 | $94.22 | 96,213 |
| 2024-07-17 | $96.39 | $98.72 | $95.56 | $96.09 | $96.09 | 109,953 |
| 2024-07-16 | $95.50 | $99.75 | $94.66 | $98.63 | $98.63 | 160,359 |
| 2024-07-15 | $92.49 | $95.32 | $91.99 | $94.58 | $94.58 | 97,634 |
| 2024-07-12 | $90.85 | $92.72 | $90.12 | $92.04 | $92.04 | 99,988 |
| 2024-07-11 | $88.42 | $90.19 | $87.04 | $89.79 | $89.79 | 124,292 |
| 2024-07-10 | $88.65 | $90.23 | $85.55 | $86.25 | $86.25 | 135,214 |
| 2024-07-09 | $88.63 | $88.65 | $87.45 | $88.56 | $88.56 | 86,237 |
| 2024-07-08 | $89.06 | $90.58 | $88.89 | $88.98 | $88.98 | 92,060 |
| 2024-07-05 | $89.44 | $89.44 | $88.15 | $88.44 | $88.44 | 70,817 |
| 2024-07-03 | $88.73 | $90.13 | $88.22 | $89.61 | $89.61 | 47,327 |
| 2024-07-02 | $87.70 | $89.08 | $86.44 | $88.80 | $88.80 | 119,420 |
| 2024-07-01 | $87.34 | $88.04 | $85.67 | $87.29 | $87.29 | 109,967 |
| 2024-06-28 | $87.32 | $88.25 | $85.91 | $87.61 | $87.61 | 322,104 |
| 2024-06-27 | $87.02 | $87.34 | $85.31 | $86.37 | $86.37 | 82,481 |
| 2024-06-26 | $83.20 | $86.98 | $83.15 | $86.57 | $86.57 | 104,510 |
| 2024-06-25 | $83.86 | $84.34 | $82.36 | $83.68 | $83.68 | 84,093 |
| 2024-06-24 | $84.89 | $85.91 | $83.18 | $84.35 | $84.35 | 78,019 |
| 2024-06-21 | $83.47 | $85.00 | $82.74 | $84.89 | $84.89 | 177,523 |
| 2024-06-20 | $82.96 | $83.79 | $82.23 | $83.31 | $83.31 | 89,573 |
| 2024-06-18 | $82.76 | $83.63 | $82.21 | $83.27 | $83.27 | 82,839 |
| 2024-06-17 | $82.55 | $83.38 | $80.89 | $83.13 | $83.13 | 76,268 |
| 2024-06-14 | $83.60 | $83.73 | $81.95 | $82.87 | $82.87 | 99,586 |
| 2024-06-13 | $87.14 | $87.14 | $84.35 | $85.10 | $85.10 | 116,974 |
| 2024-06-12 | $88.81 | $88.82 | $86.44 | $87.24 | $87.24 | 113,507 |
| 2024-06-11 | $87.49 | $88.21 | $85.27 | $86.00 | $86.00 | 293,383 |
| 2024-06-10 | $86.54 | $88.82 | $86.54 | $88.22 | $88.22 | 161,441 |
| 2024-06-07 | $86.75 | $88.15 | $86.41 | $87.45 | $87.45 | 191,948 |
| 2024-06-06 | $87.49 | $88.68 | $87.34 | $88.01 | $88.01 | 120,144 |
| 2024-06-05 | $83.87 | $88.22 | $83.87 | $88.11 | $88.11 | 103,620 |
| 2024-06-04 | $82.79 | $84.69 | $82.78 | $83.43 | $83.43 | 114,065 |
| 2024-06-03 | $83.72 | $84.26 | $80.20 | $83.24 | $83.24 | 150,603 |
| 2024-05-31 | $82.68 | $83.72 | $81.54 | $82.51 | $82.51 | 120,906 |
| 2024-05-30 | $81.07 | $83.48 | $80.68 | $82.45 | $82.45 | 118,690 |
| 2024-05-29 | $80.43 | $81.64 | $79.61 | $79.75 | $79.75 | 101,624 |
| 2024-05-28 | $83.77 | $84.43 | $80.93 | $81.75 | $81.75 | 114,505 |
| 2024-05-24 | $82.76 | $83.48 | $81.72 | $83.06 | $83.06 | 106,604 |
| 2024-05-23 | $81.95 | $82.43 | $80.72 | $81.97 | $81.97 | 141,167 |
| 2024-05-22 | $82.28 | $83.09 | $81.32 | $81.70 | $81.70 | 133,560 |
| 2024-05-21 | $84.19 | $84.19 | $81.47 | $82.54 | $82.54 | 111,255 |
| 2024-05-20 | $87.59 | $88.15 | $83.53 | $84.25 | $84.25 | 195,231 |
| 2024-05-17 | $90.32 | $91.00 | $87.94 | $88.32 | $88.32 | 120,380 |
| 2024-05-16 | $83.67 | $90.36 | $83.57 | $90.13 | $90.13 | 393,534 |
| 2024-05-15 | $86.22 | $86.22 | $84.52 | $84.67 | $84.67 | 265,786 |
| 2024-05-14 | $86.70 | $86.92 | $84.68 | $85.07 | $85.07 | 153,021 |
| 2024-05-13 | $88.17 | $88.17 | $85.41 | $85.61 | $85.61 | 129,885 |
| 2024-05-10 | $87.93 | $88.21 | $86.02 | $87.16 | $87.16 | 139,134 |
| 2024-05-09 | $84.92 | $87.74 | $84.82 | $87.28 | $87.28 | 120,661 |
| 2024-05-08 | $83.27 | $84.97 | $82.39 | $84.83 | $84.83 | 128,460 |
| 2024-05-07 | $83.39 | $85.44 | $82.91 | $84.24 | $84.24 | 109,500 |
| 2024-05-06 | $84.10 | $86.09 | $83.01 | $83.40 | $83.40 | 120,983 |
| 2024-05-03 | $83.85 | $85.54 | $82.09 | $83.09 | $83.09 | 206,995 |
| 2024-05-02 | $80.93 | $83.02 | $72.84 | $82.59 | $82.59 | 357,858 |
| 2024-05-01 | $85.06 | $86.73 | $84.09 | $84.30 | $84.30 | 155,817 |
| 2024-04-30 | $88.63 | $88.63 | $85.15 | $85.27 | $85.27 | 143,919 |
| 2024-04-29 | $89.84 | $90.07 | $88.09 | $89.32 | $89.32 | 153,800 |
| 2024-04-26 | $88.98 | $89.58 | $88.12 | $89.08 | $89.08 | 98,212 |
| 2024-04-25 | $87.98 | $89.40 | $87.19 | $88.61 | $88.61 | 138,553 |
| 2024-04-24 | $90.21 | $92.56 | $89.22 | $89.38 | $89.38 | 125,749 |
| 2024-04-23 | $89.67 | $91.83 | $89.47 | $90.90 | $90.90 | 133,184 |
| 2024-04-22 | $87.80 | $89.46 | $87.56 | $88.91 | $88.91 | 115,132 |
| 2024-04-19 | $87.52 | $88.84 | $85.54 | $87.10 | $87.10 | 173,213 |
| 2024-04-18 | $90.35 | $92.60 | $88.24 | $88.33 | $88.33 | 123,919 |
| 2024-04-17 | $90.00 | $91.50 | $88.94 | $90.23 | $90.23 | 114,770 |
| 2024-04-16 | $90.71 | $90.71 | $88.53 | $89.50 | $89.50 | 97,066 |
| 2024-04-15 | $93.89 | $94.47 | $90.51 | $91.59 | $91.59 | 118,330 |
| 2024-04-12 | $94.37 | $94.45 | $92.40 | $93.19 | $93.19 | 66,056 |
| 2024-04-11 | $94.01 | $95.37 | $93.11 | $95.36 | $95.36 | 162,396 |
| 2024-04-10 | $94.61 | $95.00 | $92.24 | $93.45 | $93.45 | 112,327 |
| 2024-04-09 | $98.60 | $99.04 | $96.69 | $96.78 | $96.78 | 112,841 |
| 2024-04-08 | $97.49 | $99.30 | $97.22 | $97.92 | $97.92 | 185,775 |
| 2024-04-05 | $95.38 | $98.11 | $95.16 | $97.13 | $97.13 | 161,075 |
| 2024-04-04 | $97.93 | $99.46 | $95.06 | $95.56 | $95.56 | 221,138 |
| 2024-04-03 | $90.90 | $96.85 | $90.05 | $96.46 | $96.46 | 190,455 |
| 2024-04-02 | $90.20 | $93.50 | $89.32 | $91.76 | $91.76 | 183,720 |
| 2024-04-01 | $89.11 | $92.45 | $88.55 | $91.58 | $91.58 | 200,859 |
| 2024-03-28 | $88.72 | $89.55 | $87.84 | $88.51 | $88.51 | 149,316 |
| 2024-03-27 | $88.50 | $89.85 | $87.84 | $88.66 | $88.66 | 131,496 |
| 2024-03-26 | $90.29 | $90.63 | $87.12 | $87.35 | $87.35 | 101,074 |
| 2024-03-25 | $91.03 | $91.19 | $89.36 | $89.90 | $89.90 | 58,037 |
| 2024-03-22 | $92.84 | $92.84 | $90.04 | $90.35 | $90.35 | 58,862 |
| 2024-03-21 | $91.79 | $93.83 | $91.66 | $92.46 | $92.46 | 119,792 |
| 2024-03-20 | $89.37 | $91.90 | $89.00 | $90.93 | $90.93 | 94,220 |
| 2024-03-19 | $86.48 | $90.60 | $85.78 | $89.85 | $89.85 | 143,210 |
| 2024-03-18 | $88.47 | $88.70 | $86.68 | $87.08 | $87.08 | 266,321 |
| 2024-03-15 | $87.33 | $88.61 | $87.22 | $87.54 | $87.54 | 204,063 |
| 2024-03-14 | $89.33 | $89.65 | $86.85 | $87.68 | $87.68 | 104,363 |
| 2024-03-13 | $89.47 | $91.25 | $89.14 | $89.62 | $89.62 | 110,189 |
| 2024-03-12 | $88.45 | $90.50 | $88.40 | $90.36 | $90.36 | 109,384 |
| 2024-03-11 | $90.59 | $91.40 | $88.22 | $88.75 | $88.75 | 139,120 |
| 2024-03-08 | $91.80 | $94.19 | $91.24 | $91.43 | $91.43 | 126,896 |
| 2024-03-07 | $90.61 | $91.49 | $89.35 | $90.31 | $90.31 | 147,541 |
| 2024-03-06 | $94.71 | $94.71 | $89.89 | $89.96 | $89.96 | 88,581 |
| 2024-03-05 | $97.00 | $98.34 | $93.18 | $93.65 | $93.65 | 164,831 |
| 2024-03-04 | $99.22 | $99.89 | $97.16 | $98.36 | $98.36 | 171,420 |
| 2024-03-01 | $97.90 | $100.01 | $97.00 | $99.64 | $99.64 | 233,545 |
| 2024-02-29 | $94.89 | $98.44 | $94.52 | $98.01 | $98.01 | 306,089 |
| 2024-02-28 | $93.37 | $94.99 | $93.37 | $93.81 | $93.81 | 182,696 |
| 2024-02-27 | $94.50 | $96.00 | $93.97 | $94.33 | $94.33 | 198,191 |
| 2024-02-26 | $91.63 | $94.83 | $89.21 | $93.47 | $93.47 | 316,929 |
| 2024-02-23 | $90.07 | $91.74 | $89.97 | $91.60 | $91.60 | 227,585 |
| 2024-02-22 | $88.30 | $90.40 | $88.30 | $89.99 | $89.99 | 250,059 |
| 2024-02-21 | $87.60 | $88.76 | $86.19 | $88.41 | $88.41 | 200,140 |
| 2024-02-20 | $87.42 | $89.61 | $85.96 | $88.10 | $88.10 | 229,002 |
| 2024-02-16 | $90.24 | $91.00 | $88.89 | $89.21 | $89.21 | 210,871 |
| 2024-02-15 | $90.28 | $91.48 | $89.45 | $91.09 | $91.09 | 315,233 |
| 2024-02-14 | $87.23 | $90.45 | $87.23 | $89.98 | $89.98 | 317,409 |
| 2024-02-13 | $86.51 | $88.53 | $85.15 | $85.84 | $85.84 | 225,073 |
| 2024-02-12 | $88.40 | $90.58 | $88.40 | $90.01 | $90.01 | 253,967 |
| 2024-02-09 | $86.84 | $88.60 | $85.81 | $88.04 | $88.04 | 235,707 |
| 2024-02-08 | $84.17 | $87.10 | $84.17 | $85.81 | $85.81 | 216,070 |
| 2024-02-07 | $84.53 | $85.50 | $83.33 | $84.59 | $84.59 | 182,262 |
| 2024-02-06 | $84.65 | $86.75 | $83.46 | $84.09 | $84.09 | 307,343 |
| 2024-02-05 | $87.50 | $92.85 | $86.46 | $90.06 | $90.06 | 241,601 |
| 2024-02-02 | $91.63 | $92.68 | $85.98 | $91.36 | $91.36 | 236,569 |
| 2024-02-01 | $89.80 | $99.00 | $86.61 | $91.53 | $91.53 | 618,618 |
| 2024-01-31 | $78.25 | $78.49 | $75.02 | $75.22 | $75.22 | 77,321 |
| 2024-01-30 | $78.30 | $79.20 | $77.65 | $78.09 | $78.09 | 64,363 |
| 2024-01-29 | $76.00 | $79.18 | $75.77 | $79.17 | $79.17 | 77,313 |
| 2024-01-26 | $76.30 | $76.71 | $75.34 | $75.60 | $75.60 | 61,759 |
| 2024-01-25 | $75.26 | $76.17 | $74.72 | $75.67 | $75.67 | 70,396 |
| 2024-01-24 | $76.29 | $76.29 | $73.79 | $73.95 | $73.95 | 54,407 |
| 2024-01-23 | $75.63 | $75.87 | $73.98 | $74.95 | $74.95 | 72,509 |
| 2024-01-22 | $74.24 | $75.19 | $67.77 | $74.63 | $74.63 | 73,282 |
| 2024-01-19 | $73.09 | $73.13 | $70.53 | $73.03 | $73.03 | 70,579 |
| 2024-01-18 | $71.28 | $72.55 | $70.67 | $72.52 | $72.52 | 92,225 |
| 2024-01-17 | $69.84 | $71.85 | $68.90 | $71.06 | $71.06 | 121,222 |
| 2024-01-16 | $72.58 | $72.58 | $70.59 | $71.44 | $71.44 | 101,329 |
| 2024-01-12 | $75.84 | $76.02 | $73.36 | $73.44 | $73.44 | 105,477 |
| 2024-01-11 | $74.26 | $74.90 | $72.88 | $74.67 | $74.67 | 74,793 |
| 2024-01-10 | $73.66 | $75.69 | $73.66 | $74.46 | $74.46 | 100,494 |
| 2024-01-09 | $72.23 | $74.19 | $71.74 | $73.98 | $73.98 | 117,643 |
| 2024-01-08 | $72.66 | $73.94 | $72.23 | $73.71 | $73.71 | 66,188 |
| 2024-01-05 | $72.81 | $73.36 | $71.87 | $72.24 | $72.24 | 102,397 |
| 2024-01-04 | $74.47 | $75.57 | $73.42 | $73.60 | $73.60 | 82,579 |
| 2024-01-03 | $76.91 | $76.91 | $69.23 | $74.28 | $74.28 | 109,869 |
| 2024-01-02 | $79.25 | $80.16 | $77.09 | $78.07 | $78.07 | 113,493 |
| 2023-12-29 | $81.06 | $82.24 | $79.84 | $80.05 | $80.05 | 80,641 |
| 2023-12-28 | $82.37 | $83.01 | $80.15 | $81.70 | $81.70 | 94,214 |
| 2023-12-27 | $81.34 | $83.36 | $80.59 | $82.58 | $82.58 | 111,356 |
| 2023-12-26 | $81.32 | $82.63 | $80.37 | $81.56 | $81.56 | 92,720 |
| 2023-12-22 | $80.76 | $82.40 | $80.18 | $81.24 | $81.24 | 117,740 |
| 2023-12-21 | $80.26 | $80.93 | $79.04 | $80.56 | $80.56 | 144,328 |
| 2023-12-20 | $80.16 | $82.02 | $79.17 | $79.33 | $79.33 | 132,342 |
| 2023-12-19 | $79.90 | $81.02 | $79.18 | $80.20 | $80.20 | 127,814 |
| 2023-12-18 | $79.70 | $80.79 | $78.32 | $79.00 | $79.00 | 84,280 |
| 2023-12-15 | $81.39 | $81.39 | $78.75 | $79.60 | $79.60 | 204,670 |
| 2023-12-14 | $80.81 | $82.96 | $79.17 | $80.98 | $80.98 | 145,206 |
| 2023-12-13 | $76.30 | $79.35 | $75.19 | $79.15 | $79.15 | 93,432 |
| 2023-12-12 | $76.05 | $76.91 | $74.39 | $76.26 | $76.26 | 75,223 |
| 2023-12-11 | $75.72 | $77.27 | $74.08 | $76.05 | $76.05 | 140,853 |
| 2023-12-08 | $73.90 | $76.50 | $73.90 | $75.41 | $75.41 | 126,248 |
| 2023-12-07 | $74.41 | $74.94 | $73.54 | $73.90 | $73.90 | 103,688 |
| 2023-12-06 | $76.22 | $77.80 | $74.22 | $74.52 | $74.52 | 79,642 |
| 2023-12-05 | $76.25 | $76.43 | $74.47 | $75.40 | $75.40 | 146,081 |
| 2023-12-04 | $74.11 | $77.48 | $73.81 | $77.03 | $77.03 | 118,893 |
| 2023-12-01 | $70.11 | $75.00 | $70.11 | $74.85 | $74.85 | 205,776 |
| 2023-11-30 | $70.18 | $70.79 | $69.36 | $70.49 | $70.49 | 104,759 |
| 2023-11-29 | $70.90 | $71.83 | $69.16 | $70.14 | $70.14 | 99,360 |
| 2023-11-28 | $71.00 | $71.24 | $69.01 | $69.83 | $69.83 | 98,951 |
| 2023-11-27 | $70.64 | $72.15 | $70.64 | $71.46 | $71.46 | 134,992 |
| 2023-11-24 | $71.44 | $72.80 | $71.35 | $71.82 | $71.82 | 25,514 |
| 2023-11-22 | $72.12 | $72.93 | $71.73 | $71.85 | $71.85 | 67,076 |
| 2023-11-21 | $71.49 | $73.49 | $71.47 | $71.74 | $71.74 | 57,439 |
| 2023-11-20 | $70.91 | $72.64 | $70.46 | $72.58 | $72.58 | 74,808 |
| 2023-11-17 | $69.82 | $71.33 | $69.58 | $70.86 | $70.86 | 91,303 |
| 2023-11-16 | $69.05 | $69.64 | $67.80 | $68.99 | $68.99 | 77,722 |
| 2023-11-15 | $69.15 | $71.45 | $68.70 | $69.89 | $69.89 | 101,504 |
| 2023-11-14 | $65.15 | $69.23 | $65.15 | $68.98 | $68.98 | 117,905 |
| 2023-11-13 | $62.46 | $63.33 | $62.36 | $62.87 | $62.87 | 70,369 |
| 2023-11-10 | $62.02 | $63.85 | $61.59 | $63.27 | $63.27 | 68,207 |
| 2023-11-09 | $63.62 | $64.65 | $61.60 | $62.04 | $62.04 | 64,834 |
| 2023-11-08 | $62.43 | $63.36 | $61.65 | $63.33 | $63.33 | 66,216 |
| 2023-11-07 | $60.99 | $63.34 | $60.74 | $62.38 | $62.38 | 99,620 |
| 2023-11-06 | $61.42 | $61.99 | $60.46 | $61.50 | $61.50 | 100,556 |
| 2023-11-03 | $60.00 | $62.39 | $59.88 | $62.32 | $62.32 | 176,876 |
| 2023-11-02 | $58.45 | $59.98 | $58.02 | $59.44 | $59.44 | 81,779 |
| 2023-11-01 | $59.29 | $60.00 | $57.20 | $57.40 | $57.40 | 164,495 |
| 2023-10-31 | $59.68 | $60.00 | $58.69 | $59.67 | $59.67 | 143,536 |
| 2023-10-30 | $58.93 | $60.09 | $58.69 | $59.44 | $59.44 | 124,218 |
| 2023-10-27 | $61.09 | $61.09 | $57.52 | $57.72 | $57.72 | 140,469 |
| 2023-10-26 | $61.75 | $61.97 | $57.01 | $61.49 | $61.49 | 195,786 |
| 2023-10-25 | $61.90 | $62.99 | $60.83 | $60.83 | $60.83 | 120,742 |
| 2023-10-24 | $61.01 | $63.11 | $60.85 | $62.92 | $62.92 | 130,650 |
| 2023-10-23 | $60.81 | $61.46 | $60.03 | $60.15 | $60.15 | 95,545 |
| 2023-10-20 | $61.41 | $61.83 | $60.42 | $60.84 | $60.84 | 141,431 |
| 2023-10-19 | $64.14 | $64.14 | $61.20 | $61.36 | $61.36 | 153,758 |
| 2023-10-18 | $66.02 | $66.02 | $63.76 | $63.81 | $63.81 | 88,690 |
| 2023-10-17 | $65.68 | $68.11 | $65.22 | $66.59 | $66.59 | 91,634 |
| 2023-10-16 | $65.74 | $66.90 | $65.24 | $66.03 | $66.03 | 95,302 |
| 2023-10-13 | $66.90 | $68.53 | $64.98 | $65.10 | $65.10 | 77,576 |
| 2023-10-12 | $68.88 | $69.80 | $66.66 | $66.90 | $66.90 | 114,627 |
| 2023-10-11 | $69.16 | $70.03 | $67.59 | $68.66 | $68.66 | 66,605 |
| 2023-10-10 | $67.30 | $69.33 | $66.83 | $68.97 | $68.97 | 86,696 |
| 2023-10-09 | $67.15 | $67.43 | $65.99 | $66.77 | $66.77 | 70,318 |
| 2023-10-06 | $66.99 | $69.06 | $66.38 | $67.32 | $67.32 | 144,044 |
| 2023-10-05 | $68.03 | $68.75 | $67.12 | $67.54 | $67.54 | 79,522 |
| 2023-10-04 | $68.19 | $68.78 | $67.18 | $68.26 | $68.26 | 67,799 |
| 2023-10-03 | $68.13 | $68.52 | $66.55 | $68.19 | $68.19 | 98,718 |
| 2023-10-02 | $69.90 | $70.27 | $67.73 | $68.21 | $68.21 | 100,937 |
| 2023-09-29 | $72.26 | $73.72 | $69.36 | $70.01 | $70.01 | 116,609 |
| 2023-09-28 | $71.00 | $72.39 | $70.13 | $72.14 | $72.14 | 68,019 |
| 2023-09-27 | $70.65 | $71.23 | $68.29 | $70.92 | $70.92 | 101,974 |
| 2023-09-26 | $71.63 | $72.04 | $69.75 | $70.09 | $70.09 | 148,932 |
| 2023-09-25 | $71.72 | $73.17 | $71.50 | $72.08 | $72.08 | 89,375 |
| 2023-09-22 | $70.54 | $73.28 | $70.50 | $72.05 | $72.05 | 116,668 |
| 2023-09-21 | $70.05 | $71.22 | $69.30 | $71.16 | $71.16 | 114,362 |
| 2023-09-20 | $70.41 | $73.01 | $70.41 | $71.18 | $71.18 | 119,825 |
| 2023-09-19 | $69.61 | $70.53 | $69.43 | $69.93 | $69.93 | 146,230 |
| 2023-09-18 | $69.21 | $70.63 | $68.76 | $69.87 | $69.87 | 109,553 |
| 2023-09-15 | $69.88 | $71.28 | $66.70 | $68.98 | $68.98 | 400,501 |
| 2023-09-14 | $63.03 | $69.96 | $63.00 | $69.88 | $69.88 | 225,899 |
| 2023-09-13 | $62.67 | $63.23 | $61.06 | $62.57 | $62.57 | 162,203 |
| 2023-09-12 | $64.26 | $64.68 | $62.63 | $62.64 | $62.64 | 99,557 |
| 2023-09-11 | $64.21 | $65.43 | $64.21 | $64.63 | $64.63 | 84,066 |
| 2023-09-08 | $65.35 | $65.46 | $63.66 | $63.80 | $63.80 | 63,984 |
| 2023-09-07 | $64.48 | $65.59 | $63.10 | $65.35 | $65.35 | 88,034 |
| 2023-09-06 | $64.34 | $65.60 | $63.91 | $64.97 | $64.97 | 66,772 |
| 2023-09-05 | $64.94 | $65.31 | $62.08 | $64.34 | $64.34 | 156,677 |
| 2023-09-01 | $65.01 | $66.21 | $64.60 | $65.73 | $65.73 | 97,170 |
| 2023-08-31 | $66.11 | $67.00 | $64.52 | $64.61 | $64.61 | 75,623 |
| 2023-08-30 | $63.85 | $67.22 | $63.84 | $65.80 | $65.80 | 155,767 |
| 2023-08-29 | $63.12 | $64.60 | $62.16 | $63.95 | $63.95 | 108,484 |
| 2023-08-28 | $63.07 | $64.56 | $63.07 | $63.20 | $63.20 | 100,295 |
| 2023-08-25 | $62.97 | $63.61 | $62.22 | $62.76 | $62.76 | 72,650 |
| 2023-08-24 | $63.54 | $63.99 | $62.48 | $62.48 | $62.48 | 85,102 |
| 2023-08-23 | $62.39 | $64.16 | $62.25 | $63.92 | $63.92 | 77,151 |
| 2023-08-22 | $63.94 | $63.94 | $61.49 | $62.35 | $62.35 | 76,573 |
| 2023-08-21 | $65.02 | $65.02 | $63.62 | $63.82 | $63.82 | 76,063 |
| 2023-08-18 | $63.73 | $65.77 | $63.14 | $65.22 | $65.22 | 112,453 |
| 2023-08-17 | $69.28 | $69.51 | $64.68 | $64.69 | $64.69 | 144,764 |
| 2023-08-16 | $69.74 | $71.00 | $69.03 | $69.62 | $69.62 | 121,535 |
| 2023-08-15 | $70.74 | $70.96 | $69.00 | $70.20 | $70.20 | 89,553 |
| 2023-08-14 | $69.15 | $71.28 | $68.89 | $71.24 | $71.24 | 111,941 |
| 2023-08-11 | $69.00 | $70.78 | $68.71 | $70.66 | $70.66 | 86,936 |
| 2023-08-10 | $69.10 | $70.99 | $66.30 | $69.14 | $69.14 | 108,283 |
| 2023-08-09 | $70.61 | $70.61 | $68.37 | $68.70 | $68.70 | 100,885 |
| 2023-08-08 | $70.93 | $71.71 | $69.56 | $70.83 | $70.83 | 61,140 |
| 2023-08-07 | $71.63 | $72.35 | $70.71 | $71.65 | $71.65 | 111,170 |
| 2023-08-04 | $70.42 | $72.97 | $69.47 | $71.69 | $71.69 | 107,084 |
| 2023-08-03 | $69.76 | $70.69 | $67.35 | $70.11 | $70.11 | 97,549 |
| 2023-08-02 | $68.62 | $70.17 | $67.50 | $70.00 | $70.00 | 107,740 |
| 2023-08-01 | $69.18 | $69.82 | $67.72 | $69.40 | $69.40 | 125,389 |
| 2023-07-31 | $67.90 | $70.59 | $67.58 | $69.50 | $69.50 | 133,209 |
| 2023-07-28 | $69.10 | $71.72 | $67.45 | $67.51 | $67.51 | 149,727 |
| 2023-07-27 | $66.75 | $69.45 | $62.09 | $68.10 | $68.10 | 246,232 |
| 2023-07-26 | $64.04 | $65.28 | $63.00 | $64.77 | $64.77 | 101,417 |
| 2023-07-25 | $63.47 | $64.52 | $63.47 | $64.08 | $64.08 | 85,548 |
| 2023-07-24 | $63.37 | $63.93 | $63.02 | $63.58 | $63.58 | 111,584 |
| 2023-07-21 | $65.23 | $65.23 | $62.94 | $63.37 | $63.37 | 78,235 |
| 2023-07-20 | $64.42 | $65.63 | $63.65 | $64.43 | $64.43 | 75,939 |
| 2023-07-19 | $66.86 | $66.86 | $63.35 | $64.70 | $64.70 | 134,707 |
| 2023-07-18 | $64.89 | $66.31 | $64.17 | $66.31 | $66.31 | 141,274 |
| 2023-07-17 | $63.02 | $65.00 | $62.71 | $64.52 | $64.52 | 112,780 |
| 2023-07-14 | $61.88 | $63.12 | $59.22 | $63.10 | $63.10 | 103,337 |
| 2023-07-13 | $61.23 | $62.24 | $60.36 | $62.07 | $62.07 | 115,597 |
| 2023-07-12 | $62.19 | $62.62 | $60.88 | $61.00 | $61.00 | 75,015 |
| 2023-07-11 | $60.14 | $61.80 | $60.14 | $61.02 | $61.02 | 74,452 |
| 2023-07-10 | $57.55 | $60.77 | $57.55 | $59.98 | $59.98 | 166,295 |
| 2023-07-07 | $57.65 | $59.00 | $57.65 | $57.78 | $57.78 | 66,014 |
| 2023-07-06 | $57.09 | $58.52 | $55.37 | $57.65 | $57.65 | 103,341 |
| 2023-07-05 | $58.29 | $58.61 | $56.43 | $57.79 | $57.79 | 122,533 |
| 2023-07-03 | $59.10 | $60.42 | $58.51 | $58.70 | $58.70 | 44,284 |
| 2023-06-30 | $59.38 | $59.84 | $58.86 | $59.48 | $59.48 | 176,347 |
| 2023-06-29 | $58.73 | $60.33 | $58.43 | $58.75 | $58.75 | 116,891 |
| 2023-06-28 | $57.44 | $58.95 | $57.16 | $58.83 | $58.83 | 161,090 |
| 2023-06-27 | $54.14 | $57.84 | $54.01 | $57.60 | $57.60 | 159,972 |
| 2023-06-26 | $53.22 | $55.36 | $53.11 | $53.75 | $53.75 | 202,860 |
| 2023-06-23 | $53.15 | $54.30 | $52.76 | $53.17 | $53.17 | 369,490 |
| 2023-06-22 | $53.42 | $54.49 | $52.17 | $54.40 | $54.40 | 79,738 |
| 2023-06-21 | $53.43 | $54.72 | $52.04 | $53.42 | $53.42 | 77,943 |
| 2023-06-20 | $53.51 | $54.42 | $53.26 | $53.81 | $53.81 | 72,656 |
| 2023-06-16 | $55.00 | $55.00 | $53.38 | $53.93 | $53.93 | 168,824 |
| 2023-06-15 | $53.39 | $54.69 | $52.89 | $54.31 | $54.31 | 100,894 |
| 2023-06-14 | $54.98 | $55.30 | $52.86 | $53.72 | $53.72 | 129,184 |
| 2023-06-13 | $54.83 | $55.74 | $53.90 | $54.32 | $54.32 | 124,302 |
| 2023-06-12 | $52.81 | $54.31 | $52.18 | $54.30 | $54.30 | 161,230 |
| 2023-06-09 | $52.67 | $53.22 | $52.15 | $52.53 | $52.53 | 67,530 |
| 2023-06-08 | $53.24 | $53.84 | $52.75 | $52.93 | $52.93 | 87,846 |
| 2023-06-07 | $52.76 | $54.35 | $51.99 | $53.64 | $53.64 | 144,324 |
| 2023-06-06 | $48.33 | $53.11 | $48.33 | $52.47 | $52.47 | 147,020 |
| 2023-06-05 | $50.67 | $50.67 | $48.44 | $48.56 | $48.56 | 92,779 |
| 2023-06-02 | $49.54 | $51.19 | $49.54 | $51.04 | $51.04 | 123,193 |
| 2023-06-01 | $47.78 | $48.67 | $46.67 | $48.50 | $48.50 | 81,892 |
| 2023-05-31 | $48.95 | $49.38 | $47.30 | $47.78 | $47.78 | 99,297 |
| 2023-05-30 | $49.66 | $49.78 | $48.54 | $49.10 | $49.10 | 87,069 |
| 2023-05-26 | $48.87 | $50.25 | $48.87 | $49.39 | $49.39 | 77,685 |
| 2023-05-25 | $49.92 | $50.36 | $48.20 | $48.93 | $48.93 | 91,748 |
| 2023-05-24 | $50.32 | $50.49 | $49.21 | $49.84 | $49.84 | 89,091 |
| 2023-05-23 | $51.23 | $52.51 | $50.10 | $50.64 | $50.64 | 102,720 |
| 2023-05-22 | $51.49 | $52.62 | $51.02 | $51.56 | $51.56 | 127,199 |
| 2023-05-19 | $51.31 | $52.12 | $50.10 | $51.23 | $51.23 | 127,338 |
| 2023-05-18 | $49.48 | $50.93 | $49.11 | $50.77 | $50.77 | 113,783 |
| 2023-05-17 | $48.49 | $50.26 | $48.25 | $49.82 | $49.82 | 170,950 |
| 2023-05-16 | $48.76 | $50.09 | $48.34 | $48.35 | $48.35 | 145,605 |
| 2023-05-15 | $46.81 | $49.26 | $46.75 | $49.14 | $49.14 | 104,008 |
| 2023-05-12 | $45.18 | $46.80 | $44.55 | $46.65 | $46.65 | 157,866 |
| 2023-05-11 | $44.07 | $45.20 | $44.04 | $44.96 | $44.96 | 115,844 |
| 2023-05-10 | $45.22 | $45.36 | $42.84 | $44.52 | $44.52 | 158,617 |
| 2023-05-09 | $45.04 | $45.82 | $44.22 | $44.26 | $44.26 | 135,628 |
| 2023-05-08 | $47.26 | $47.43 | $45.02 | $45.18 | $45.18 | 129,572 |
| 2023-05-05 | $47.91 | $48.37 | $46.64 | $47.08 | $47.08 | 117,188 |
| 2023-05-04 | $48.56 | $49.29 | $46.43 | $46.86 | $46.86 | 155,193 |
| 2023-05-03 | $50.48 | $51.36 | $48.96 | $48.97 | $48.97 | 130,306 |
| 2023-05-02 | $51.00 | $51.50 | $49.51 | $50.48 | $50.48 | 164,454 |
| 2023-05-01 | $51.95 | $52.45 | $49.95 | $51.23 | $51.23 | 228,900 |
| 2023-04-28 | $52.64 | $53.80 | $51.66 | $51.95 | $51.95 | 223,186 |
| 2023-04-27 | $44.00 | $53.18 | $44.00 | $52.49 | $52.49 | 574,473 |
| 2023-04-26 | $43.22 | $44.01 | $42.78 | $43.34 | $43.34 | 125,293 |
| 2023-04-25 | $45.64 | $46.11 | $43.63 | $43.70 | $43.70 | 118,377 |
| 2023-04-24 | $45.50 | $46.26 | $44.29 | $46.19 | $46.19 | 126,151 |
| 2023-04-21 | $44.63 | $46.35 | $44.63 | $45.25 | $45.25 | 209,148 |
| 2023-04-20 | $43.02 | $45.17 | $43.02 | $44.55 | $44.55 | 114,580 |
| 2023-04-19 | $43.58 | $44.34 | $43.50 | $43.69 | $43.69 | 63,858 |
| 2023-04-18 | $45.62 | $46.61 | $43.93 | $43.95 | $43.95 | 114,925 |
| 2023-04-17 | $43.98 | $45.62 | $43.51 | $45.35 | $45.35 | 122,000 |
| 2023-04-14 | $44.32 | $44.98 | $43.67 | $43.98 | $43.98 | 70,553 |
| 2023-04-13 | $44.17 | $44.28 | $43.34 | $44.05 | $44.05 | 117,111 |
| 2023-04-12 | $44.74 | $44.80 | $43.50 | $43.84 | $43.84 | 74,707 |
| 2023-04-11 | $43.44 | $44.64 | $43.11 | $43.95 | $43.95 | 99,102 |
| 2023-04-10 | $41.06 | $43.34 | $40.89 | $43.17 | $43.17 | 117,974 |
| 2023-04-06 | $43.44 | $43.44 | $41.35 | $41.57 | $41.57 | 101,558 |
| 2023-04-05 | $45.15 | $45.61 | $43.24 | $43.57 | $43.57 | 134,088 |
| 2023-04-04 | $45.51 | $45.62 | $43.81 | $45.47 | $45.47 | 148,098 |
| 2023-04-03 | $44.37 | $45.22 | $43.31 | $45.14 | $45.14 | 208,600 |
| 2023-03-31 | $43.36 | $44.88 | $43.05 | $43.82 | $43.82 | 234,229 |
| 2023-03-30 | $42.61 | $43.39 | $41.82 | $42.72 | $42.72 | 150,090 |
| 2023-03-29 | $43.35 | $43.95 | $41.36 | $42.05 | $42.05 | 219,655 |
| 2023-03-28 | $41.59 | $43.70 | $41.38 | $42.71 | $42.71 | 274,770 |
| 2023-03-27 | $32.44 | $44.01 | $32.44 | $41.80 | $41.80 | 1,119,785 |
| 2023-03-24 | $31.15 | $31.57 | $30.17 | $31.20 | $31.20 | 128,962 |
| 2023-03-23 | $32.37 | $33.04 | $30.81 | $31.15 | $31.15 | 126,109 |
| 2023-03-22 | $33.90 | $34.28 | $32.22 | $32.28 | $32.28 | 92,203 |
| 2023-03-21 | $34.05 | $35.28 | $33.71 | $33.88 | $33.88 | 103,785 |
| 2023-03-20 | $33.23 | $33.91 | $32.51 | $33.08 | $33.08 | 134,488 |
| 2023-03-17 | $34.48 | $35.50 | $31.53 | $32.98 | $32.98 | 255,716 |
| 2023-03-16 | $33.83 | $35.42 | $33.66 | $34.98 | $34.98 | 164,040 |
| 2023-03-15 | $32.54 | $34.53 | $32.11 | $34.53 | $34.53 | 129,631 |
| 2023-03-14 | $34.99 | $36.58 | $33.60 | $33.87 | $33.87 | 170,105 |
| 2023-03-13 | $33.14 | $35.10 | $32.36 | $33.74 | $33.74 | 138,672 |
| 2023-03-10 | $35.12 | $35.12 | $33.21 | $33.91 | $33.91 | 142,173 |
| 2023-03-09 | $37.22 | $37.22 | $35.26 | $35.26 | $35.26 | 83,340 |
| 2023-03-08 | $37.75 | $37.75 | $36.59 | $37.00 | $37.00 | 74,053 |
| 2023-03-07 | $36.95 | $37.76 | $36.72 | $37.75 | $37.75 | 79,072 |
| 2023-03-06 | $37.81 | $37.81 | $36.12 | $37.00 | $37.00 | 231,958 |
| 2023-03-03 | $35.15 | $37.96 | $35.05 | $37.41 | $37.41 | 194,725 |
| 2023-03-02 | $34.31 | $35.07 | $34.00 | $34.91 | $34.91 | 90,647 |
| 2023-03-01 | $35.01 | $35.21 | $34.38 | $34.63 | $34.63 | 104,006 |
| 2023-02-28 | $34.73 | $35.81 | $34.73 | $35.12 | $35.12 | 128,814 |
| 2023-02-27 | $33.52 | $34.79 | $33.52 | $34.60 | $34.60 | 104,163 |
| 2023-02-24 | $35.17 | $35.17 | $32.08 | $32.87 | $32.87 | 143,222 |
| 2023-02-23 | $35.23 | $36.15 | $34.77 | $36.08 | $36.08 | 102,287 |
| 2023-02-22 | $34.50 | $35.48 | $33.49 | $34.72 | $34.72 | 175,111 |
| 2023-02-21 | $37.02 | $37.17 | $34.38 | $34.49 | $34.49 | 192,873 |
| 2023-02-17 | $36.17 | $37.90 | $35.30 | $37.85 | $37.85 | 189,904 |
| 2023-02-16 | $36.86 | $36.86 | $35.40 | $36.16 | $36.16 | 231,297 |
| 2023-02-15 | $36.95 | $37.92 | $36.62 | $37.01 | $37.01 | 175,013 |
| 2023-02-14 | $36.99 | $37.97 | $36.20 | $37.12 | $37.12 | 211,375 |
| 2023-02-13 | $37.00 | $38.05 | $36.30 | $37.43 | $37.43 | 106,779 |
| 2023-02-10 | $38.61 | $38.97 | $36.82 | $36.90 | $36.90 | 190,410 |
| 2023-02-09 | $39.89 | $41.42 | $37.91 | $38.15 | $38.15 | 146,001 |
| 2023-02-08 | $37.27 | $39.77 | $36.91 | $39.24 | $39.24 | 144,565 |
| 2023-02-07 | $36.95 | $37.99 | $35.70 | $37.59 | $37.59 | 139,004 |
| 2023-02-06 | $36.06 | $37.08 | $35.30 | $36.94 | $36.94 | 103,254 |
| 2023-02-03 | $35.43 | $37.32 | $34.91 | $36.55 | $36.55 | 161,823 |
| 2023-02-02 | $35.37 | $36.88 | $35.07 | $36.14 | $36.14 | 160,797 |
| 2023-02-01 | $32.77 | $35.45 | $32.77 | $35.17 | $35.17 | 121,515 |
| 2023-01-31 | $30.80 | $32.77 | $30.80 | $32.69 | $32.69 | 106,644 |
| 2023-01-30 | $31.13 | $32.14 | $30.22 | $30.74 | $30.74 | 93,519 |
| 2023-01-27 | $29.54 | $32.64 | $28.91 | $31.94 | $31.94 | 105,332 |
| 2023-01-26 | $31.22 | $31.49 | $26.52 | $29.74 | $29.74 | 549,753 |
| 2023-01-25 | $32.18 | $33.30 | $31.45 | $32.73 | $32.73 | 61,827 |
| 2023-01-24 | $32.03 | $33.34 | $32.00 | $32.78 | $32.78 | 49,049 |
| 2023-01-23 | $32.77 | $33.72 | $32.33 | $32.33 | $32.33 | 88,657 |
| 2023-01-20 | $32.06 | $33.69 | $31.47 | $32.46 | $32.46 | 71,969 |
| 2023-01-19 | $30.59 | $32.07 | $30.31 | $31.53 | $31.53 | 53,642 |
| 2023-01-18 | $31.47 | $32.58 | $31.01 | $31.17 | $31.17 | 62,502 |
| 2023-01-17 | $30.14 | $31.90 | $30.00 | $31.39 | $31.39 | 91,845 |
| 2023-01-13 | $27.76 | $30.50 | $27.64 | $30.47 | $30.47 | 75,418 |
| 2023-01-12 | $27.20 | $28.14 | $26.38 | $28.11 | $28.11 | 88,863 |
| 2023-01-11 | $27.29 | $27.31 | $26.35 | $26.83 | $26.83 | 60,349 |
| 2023-01-10 | $25.30 | $27.06 | $24.68 | $26.68 | $26.68 | 71,963 |
| 2023-01-09 | $26.25 | $26.49 | $25.33 | $25.35 | $25.35 | 70,626 |
| 2023-01-06 | $28.69 | $28.69 | $25.81 | $25.92 | $25.92 | 107,927 |
| 2023-01-05 | $26.73 | $28.48 | $25.61 | $28.11 | $28.11 | 95,655 |
| 2023-01-04 | $26.61 | $27.90 | $26.34 | $26.80 | $26.80 | 101,948 |
| 2023-01-03 | $28.21 | $28.83 | $25.98 | $26.15 | $26.15 | 108,254 |
| 2022-12-30 | $26.97 | $27.98 | $26.69 | $27.61 | $27.61 | 50,860 |
| 2022-12-29 | $26.00 | $27.52 | $25.36 | $27.24 | $27.24 | 80,860 |
| 2022-12-28 | $26.73 | $27.00 | $25.08 | $25.74 | $25.74 | 79,251 |
| 2022-12-27 | $27.12 | $28.41 | $26.73 | $26.74 | $26.74 | 101,920 |
| 2022-12-23 | $25.64 | $27.50 | $25.53 | $27.07 | $27.07 | 105,904 |
| 2022-12-22 | $25.93 | $25.93 | $24.43 | $25.67 | $25.67 | 73,490 |
| 2022-12-21 | $25.31 | $26.33 | $24.74 | $26.30 | $26.30 | 91,123 |
| 2022-12-20 | $24.30 | $25.13 | $23.13 | $24.92 | $24.92 | 98,193 |
| 2022-12-19 | $24.23 | $24.78 | $23.28 | $24.47 | $24.47 | 125,058 |
| 2022-12-16 | $25.50 | $26.74 | $23.78 | $24.33 | $24.33 | 320,627 |
| 2022-12-15 | $27.11 | $27.16 | $26.12 | $26.32 | $26.32 | 127,092 |
| 2022-12-14 | $28.18 | $28.28 | $27.33 | $27.65 | $27.65 | 146,759 |
| 2022-12-13 | $29.42 | $30.50 | $27.86 | $28.29 | $28.29 | 167,199 |
| 2022-12-12 | $27.58 | $28.40 | $27.21 | $27.84 | $27.84 | 109,364 |
| 2022-12-09 | $27.65 | $27.90 | $27.08 | $27.43 | $27.43 | 73,489 |
| 2022-12-08 | $28.58 | $29.04 | $27.92 | $28.00 | $28.00 | 100,273 |
| 2022-12-07 | $28.87 | $29.00 | $28.03 | $28.28 | $28.28 | 143,663 |
| 2022-12-06 | $30.02 | $30.54 | $28.75 | $29.18 | $29.18 | 89,373 |
| 2022-12-05 | $31.02 | $32.69 | $29.14 | $29.86 | $29.86 | 103,237 |
| 2022-12-02 | $30.69 | $31.63 | $29.84 | $31.30 | $31.30 | 117,164 |
| 2022-12-01 | $29.99 | $33.05 | $29.67 | $31.25 | $31.25 | 153,400 |
| 2022-11-30 | $27.75 | $29.64 | $26.94 | $29.59 | $29.59 | 110,196 |
| 2022-11-29 | $27.43 | $28.06 | $27.19 | $27.47 | $27.47 | 97,181 |
| 2022-11-28 | $27.55 | $28.18 | $27.07 | $27.52 | $27.52 | 113,963 |
| 2022-11-25 | $27.70 | $28.52 | $26.77 | $27.94 | $27.94 | 31,251 |
| 2022-11-23 | $27.22 | $28.03 | $26.72 | $27.81 | $27.81 | 77,984 |
| 2022-11-22 | $27.08 | $27.36 | $26.50 | $27.22 | $27.22 | 70,259 |
| 2022-11-21 | $25.47 | $27.62 | $25.34 | $27.00 | $27.00 | 135,337 |
| 2022-11-18 | $27.72 | $27.79 | $25.71 | $25.81 | $25.81 | 88,697 |
| 2022-11-17 | $27.10 | $27.36 | $25.00 | $26.88 | $26.88 | 107,856 |
| 2022-11-16 | $28.78 | $29.03 | $27.37 | $27.71 | $27.71 | 114,627 |
| 2022-11-15 | $28.49 | $29.60 | $28.14 | $28.98 | $28.98 | 113,898 |
| 2022-11-14 | $27.66 | $28.73 | $26.55 | $27.74 | $27.74 | 132,821 |
| 2022-11-11 | $27.78 | $29.17 | $27.65 | $27.97 | $27.97 | 127,248 |
| 2022-11-10 | $24.92 | $28.05 | $24.92 | $27.67 | $27.67 | 145,013 |
| 2022-11-09 | $23.46 | $23.83 | $22.92 | $23.43 | $23.43 | 156,203 |
| 2022-11-08 | $25.56 | $26.02 | $23.17 | $23.82 | $23.82 | 172,477 |
| 2022-11-07 | $25.46 | $25.89 | $24.51 | $25.35 | $25.35 | 175,997 |
| 2022-11-04 | $25.10 | $25.47 | $23.92 | $24.78 | $24.78 | 189,628 |
| 2022-11-03 | $23.00 | $24.56 | $22.14 | $24.43 | $24.43 | 121,341 |
| 2022-11-02 | $24.45 | $25.11 | $22.79 | $23.23 | $23.23 | 216,289 |
| 2022-11-01 | $23.79 | $25.08 | $23.43 | $24.34 | $24.34 | 239,805 |
| 2022-10-31 | $20.33 | $23.49 | $20.33 | $23.28 | $23.28 | 339,604 |
| 2022-10-28 | $19.09 | $20.56 | $19.09 | $20.56 | $20.56 | 170,704 |
| 2022-10-27 | $22.36 | $23.79 | $18.00 | $19.29 | $19.29 | 306,024 |
| 2022-10-26 | $23.21 | $23.64 | $21.95 | $22.23 | $22.23 | 179,070 |
| 2022-10-25 | $21.86 | $23.52 | $21.47 | $22.96 | $22.96 | 265,278 |
| 2022-10-24 | $23.29 | $23.59 | $21.51 | $21.58 | $21.58 | 150,077 |
| 2022-10-21 | $22.90 | $23.74 | $22.72 | $23.17 | $23.17 | 115,085 |
| 2022-10-20 | $23.32 | $24.28 | $23.19 | $23.27 | $23.27 | 146,221 |
| 2022-10-19 | $24.63 | $25.10 | $23.00 | $23.34 | $23.34 | 96,016 |
| 2022-10-18 | $25.11 | $26.51 | $24.75 | $25.06 | $25.06 | 107,461 |
| 2022-10-17 | $22.19 | $24.75 | $22.14 | $24.27 | $24.27 | 147,523 |
| 2022-10-14 | $24.16 | $24.75 | $21.24 | $21.46 | $21.46 | 155,502 |
| 2022-10-13 | $23.14 | $24.70 | $22.07 | $23.74 | $23.74 | 138,819 |
| 2022-10-12 | $26.24 | $26.79 | $23.90 | $24.11 | $24.11 | 136,853 |
| 2022-10-11 | $25.00 | $26.31 | $24.77 | $26.18 | $26.18 | 133,867 |
| 2022-10-10 | $25.87 | $25.95 | $24.36 | $25.09 | $25.09 | 94,477 |
| 2022-10-07 | $26.33 | $26.33 | $25.22 | $25.75 | $25.75 | 151,597 |
| 2022-10-06 | $26.66 | $27.08 | $25.87 | $26.80 | $26.80 | 62,861 |
| 2022-10-05 | $26.80 | $27.39 | $25.92 | $26.99 | $26.99 | 79,632 |
| 2022-10-04 | $25.48 | $27.72 | $25.48 | $27.52 | $27.52 | 165,071 |
| 2022-10-03 | $24.68 | $26.27 | $23.81 | $25.08 | $25.08 | 188,031 |
| 2022-09-30 | $25.41 | $25.78 | $24.37 | $24.48 | $24.48 | 254,528 |
| 2022-09-29 | $25.39 | $25.65 | $24.01 | $25.39 | $25.39 | 144,644 |
| 2022-09-28 | $26.01 | $26.49 | $25.65 | $26.04 | $26.04 | 195,895 |
| 2022-09-27 | $25.85 | $26.55 | $25.14 | $25.80 | $25.80 | 210,826 |
| 2022-09-26 | $25.08 | $26.30 | $24.69 | $25.56 | $25.56 | 182,083 |
| 2022-09-23 | $23.62 | $25.98 | $23.24 | $25.24 | $25.24 | 262,803 |
| 2022-09-22 | $25.96 | $25.96 | $24.15 | $24.32 | $24.32 | 121,570 |
| 2022-09-21 | $27.00 | $27.38 | $26.01 | $26.01 | $26.01 | 192,252 |
| 2022-09-20 | $28.02 | $28.26 | $26.86 | $26.89 | $26.89 | 152,739 |
| 2022-09-19 | $28.35 | $29.24 | $28.09 | $28.68 | $28.68 | 102,893 |
| 2022-09-16 | $29.69 | $30.56 | $28.54 | $29.10 | $29.10 | 228,356 |
| 2022-09-15 | $29.27 | $30.69 | $28.41 | $30.40 | $30.40 | 177,074 |
| 2022-09-14 | $29.59 | $30.08 | $28.31 | $29.61 | $29.61 | 136,630 |
| 2022-09-13 | $32.00 | $33.75 | $29.59 | $29.68 | $29.68 | 165,763 |
| 2022-09-12 | $31.49 | $34.02 | $31.49 | $33.85 | $33.85 | 241,099 |
| 2022-09-09 | $28.46 | $31.21 | $28.39 | $31.11 | $31.11 | 188,557 |
| 2022-09-08 | $30.12 | $30.74 | $28.24 | $28.30 | $28.30 | 88,306 |
| 2022-09-07 | $30.18 | $30.95 | $28.99 | $30.72 | $30.72 | 118,129 |
| 2022-09-06 | $30.84 | $32.12 | $29.25 | $30.56 | $30.56 | 142,517 |
| 2022-09-02 | $32.66 | $32.90 | $30.15 | $30.55 | $30.55 | 130,415 |
| 2022-09-01 | $33.12 | $33.12 | $30.71 | $31.84 | $31.84 | 177,696 |
| 2022-08-31 | $35.67 | $35.67 | $33.57 | $33.58 | $33.58 | 90,846 |
| 2022-08-30 | $35.69 | $36.54 | $34.98 | $35.45 | $35.45 | 120,161 |
| 2022-08-29 | $36.00 | $36.27 | $35.08 | $35.61 | $35.61 | 126,257 |
| 2022-08-26 | $39.28 | $39.64 | $36.06 | $36.28 | $36.28 | 153,716 |
| 2022-08-25 | $40.43 | $40.75 | $39.01 | $39.38 | $39.38 | 104,021 |
| 2022-08-24 | $42.99 | $43.05 | $40.28 | $40.35 | $40.35 | 84,918 |
| 2022-08-23 | $43.18 | $44.18 | $42.48 | $42.99 | $42.99 | 110,686 |
| 2022-08-22 | $43.47 | $43.89 | $42.15 | $42.70 | $42.70 | 95,638 |
| 2022-08-19 | $45.98 | $46.34 | $44.16 | $44.65 | $44.65 | 65,004 |
| 2022-08-18 | $45.43 | $47.51 | $44.53 | $46.69 | $46.69 | 78,864 |
| 2022-08-17 | $46.47 | $46.70 | $45.01 | $45.56 | $45.56 | 69,468 |
| 2022-08-16 | $45.82 | $47.50 | $44.99 | $47.45 | $47.45 | 123,442 |
| 2022-08-15 | $43.40 | $46.28 | $43.40 | $46.20 | $46.20 | 104,915 |
| 2022-08-12 | $42.00 | $44.31 | $41.77 | $44.08 | $44.08 | 125,139 |
| 2022-08-11 | $42.78 | $42.82 | $41.47 | $41.73 | $41.73 | 102,668 |
| 2022-08-10 | $41.55 | $43.30 | $41.55 | $42.14 | $42.14 | 114,573 |
| 2022-08-09 | $39.45 | $40.34 | $37.71 | $40.22 | $40.22 | 124,602 |
| 2022-08-08 | $37.99 | $40.04 | $37.87 | $39.90 | $39.90 | 319,328 |
| 2022-08-05 | $37.04 | $38.12 | $36.33 | $37.50 | $37.50 | 85,167 |
| 2022-08-04 | $38.25 | $39.09 | $36.38 | $37.93 | $37.93 | 137,286 |
| 2022-08-03 | $37.42 | $38.84 | $37.10 | $38.25 | $38.25 | 215,254 |
| 2022-08-02 | $38.48 | $38.69 | $36.84 | $37.07 | $37.07 | 161,878 |
| 2022-08-01 | $40.18 | $40.18 | $38.48 | $38.91 | $38.91 | 221,490 |
| 2022-07-29 | $39.49 | $42.52 | $39.25 | $40.19 | $40.19 | 261,364 |
| 2022-07-28 | $34.86 | $40.00 | $34.33 | $39.10 | $39.10 | 368,201 |
| 2022-07-27 | $34.75 | $35.67 | $33.03 | $34.91 | $34.91 | 88,632 |
| 2022-07-26 | $33.75 | $34.29 | $32.83 | $34.25 | $34.25 | 61,934 |
| 2022-07-25 | $33.25 | $34.73 | $32.30 | $34.12 | $34.12 | 89,623 |
| 2022-07-22 | $34.11 | $35.44 | $32.59 | $33.11 | $33.11 | 81,072 |
| 2022-07-21 | $33.85 | $35.18 | $31.91 | $34.04 | $34.04 | 117,107 |
| 2022-07-20 | $32.34 | $34.76 | $32.34 | $34.38 | $34.38 | 244,341 |
| 2022-07-19 | $30.28 | $32.11 | $30.00 | $31.80 | $31.80 | 396,958 |
| 2022-07-18 | $27.53 | $30.03 | $27.53 | $29.84 | $29.84 | 158,722 |
| 2022-07-15 | $26.72 | $27.35 | $26.02 | $27.30 | $27.30 | 120,801 |
| 2022-07-14 | $26.56 | $28.04 | $25.01 | $25.88 | $25.88 | 156,459 |
| 2022-07-13 | $27.98 | $28.67 | $26.33 | $27.20 | $27.20 | 254,796 |
| 2022-07-12 | $29.86 | $30.08 | $27.87 | $28.54 | $28.54 | 189,782 |
| 2022-07-11 | $32.67 | $33.07 | $29.50 | $29.95 | $29.95 | 164,132 |
| 2022-07-08 | $33.70 | $34.79 | $32.30 | $32.86 | $32.86 | 238,826 |
| 2022-07-07 | $34.00 | $34.00 | $31.98 | $33.51 | $33.51 | 292,933 |
| 2022-07-06 | $37.08 | $37.53 | $33.28 | $33.59 | $33.59 | 137,317 |
| 2022-07-05 | $38.53 | $38.53 | $36.74 | $36.90 | $36.90 | 106,407 |
| 2022-07-01 | $38.80 | $39.79 | $38.07 | $39.41 | $39.41 | 80,499 |
| 2022-06-30 | $38.65 | $39.12 | $37.90 | $38.90 | $38.90 | 58,315 |
| 2022-06-29 | $40.03 | $41.64 | $38.92 | $39.40 | $39.40 | 84,586 |
| 2022-06-28 | $41.26 | $42.03 | $39.77 | $40.00 | $40.00 | 113,540 |
| 2022-06-27 | $41.78 | $41.93 | $40.89 | $41.40 | $41.40 | 69,596 |
| 2022-06-24 | $41.63 | $42.95 | $41.27 | $41.80 | $41.80 | 158,842 |
| 2022-06-23 | $41.17 | $41.62 | $40.23 | $41.37 | $41.37 | 67,875 |
| 2022-06-22 | $39.95 | $41.58 | $39.95 | $40.74 | $40.74 | 79,815 |
| 2022-06-21 | $40.47 | $41.40 | $39.72 | $40.58 | $40.58 | 85,853 |
| 2022-06-17 | $38.96 | $40.52 | $38.83 | $39.68 | $39.68 | 189,394 |
| 2022-06-16 | $38.93 | $39.28 | $37.88 | $38.94 | $38.94 | 85,393 |
| 2022-06-15 | $37.48 | $40.40 | $36.96 | $40.05 | $40.05 | 161,002 |
| 2022-06-14 | $37.56 | $37.75 | $36.11 | $36.92 | $36.92 | 65,521 |
| 2022-06-13 | $36.78 | $38.53 | $36.78 | $37.44 | $37.44 | 121,934 |
| 2022-06-10 | $40.14 | $40.44 | $38.58 | $38.71 | $38.71 | 82,860 |
| 2022-06-09 | $41.22 | $41.86 | $40.57 | $40.80 | $40.80 | 97,558 |
| 2022-06-08 | $42.12 | $42.71 | $41.64 | $41.72 | $41.72 | 60,185 |
| 2022-06-07 | $42.10 | $43.19 | $41.96 | $42.56 | $42.56 | 46,537 |
| 2022-06-06 | $43.54 | $43.80 | $41.75 | $42.57 | $42.57 | 83,167 |
| 2022-06-03 | $42.78 | $43.25 | $42.10 | $42.73 | $42.73 | 73,987 |
| 2022-06-02 | $42.54 | $43.89 | $42.25 | $43.50 | $43.50 | 52,824 |
| 2022-06-01 | $43.61 | $44.22 | $42.43 | $42.63 | $42.63 | 75,931 |
| 2022-05-31 | $45.23 | $45.91 | $43.12 | $43.58 | $43.58 | 103,273 |
| 2022-05-27 | $44.58 | $46.14 | $44.58 | $45.82 | $45.82 | 53,760 |
| 2022-05-26 | $43.74 | $45.77 | $43.74 | $44.12 | $44.12 | 65,666 |
| 2022-05-25 | $42.23 | $43.75 | $41.63 | $43.14 | $43.14 | 64,903 |
| 2022-05-24 | $43.10 | $43.10 | $41.20 | $42.74 | $42.74 | 63,684 |
| 2022-05-23 | $44.68 | $44.68 | $42.71 | $43.53 | $43.53 | 65,603 |
| 2022-05-20 | $44.57 | $45.07 | $42.00 | $43.86 | $43.86 | 80,555 |
| 2022-05-19 | $43.13 | $44.64 | $43.02 | $43.75 | $43.75 | 67,128 |
| 2022-05-18 | $44.56 | $45.73 | $43.22 | $43.67 | $43.67 | 80,814 |
| 2022-05-17 | $45.08 | $47.18 | $44.36 | $45.56 | $45.56 | 70,552 |
| 2022-05-16 | $44.96 | $45.97 | $43.65 | $43.94 | $43.94 | 64,366 |
| 2022-05-13 | $43.75 | $46.08 | $43.75 | $45.38 | $45.38 | 66,714 |
| 2022-05-12 | $42.67 | $45.53 | $41.50 | $43.24 | $43.24 | 88,801 |
| 2022-05-11 | $45.04 | $45.06 | $41.39 | $42.96 | $42.96 | 257,267 |
| 2022-05-10 | $45.40 | $45.56 | $42.07 | $44.98 | $44.98 | 159,832 |
| 2022-05-09 | $46.07 | $46.80 | $44.02 | $44.35 | $44.35 | 111,701 |
| 2022-05-06 | $48.06 | $48.06 | $45.98 | $47.07 | $47.07 | 127,998 |
| 2022-05-05 | $54.16 | $54.73 | $48.27 | $48.48 | $48.48 | 100,134 |
| 2022-05-04 | $51.60 | $55.07 | $50.74 | $55.01 | $55.01 | 119,963 |
| 2022-05-03 | $52.27 | $52.79 | $51.35 | $51.83 | $51.83 | 90,566 |
| 2022-05-02 | $50.22 | $53.35 | $49.50 | $52.32 | $52.32 | 141,661 |
| 2022-04-29 | $53.99 | $54.92 | $49.09 | $50.51 | $50.51 | 179,953 |
| 2022-04-28 | $57.29 | $58.39 | $51.56 | $53.44 | $53.44 | 120,839 |
| 2022-04-27 | $58.14 | $58.59 | $56.97 | $57.61 | $57.61 | 68,424 |
| 2022-04-26 | $59.51 | $59.56 | $57.36 | $57.90 | $57.90 | 62,456 |
| 2022-04-25 | $59.00 | $60.12 | $58.39 | $60.12 | $60.12 | 59,270 |
| 2022-04-22 | $61.60 | $65.38 | $59.22 | $59.34 | $59.34 | 70,129 |
| 2022-04-21 | $63.49 | $64.33 | $61.14 | $61.95 | $61.95 | 59,513 |
| 2022-04-20 | $62.64 | $63.80 | $62.03 | $62.82 | $62.82 | 55,199 |
| 2022-04-19 | $60.18 | $63.07 | $59.85 | $62.20 | $62.20 | 42,133 |
| 2022-04-18 | $60.22 | $60.41 | $58.92 | $60.15 | $60.15 | 49,958 |
| 2022-04-14 | $62.18 | $62.21 | $60.36 | $60.46 | $60.46 | 44,402 |
| 2022-04-13 | $60.82 | $62.36 | $59.14 | $61.90 | $61.90 | 46,665 |
| 2022-04-12 | $61.50 | $63.48 | $60.47 | $61.05 | $61.05 | 38,734 |
| 2022-04-11 | $61.31 | $62.39 | $59.87 | $60.77 | $60.77 | 72,994 |
| 2022-04-08 | $62.41 | $63.12 | $60.03 | $61.58 | $61.58 | 48,264 |
| 2022-04-07 | $64.41 | $64.87 | $61.79 | $62.34 | $62.34 | 64,560 |
| 2022-04-06 | $63.45 | $65.10 | $61.57 | $64.13 | $64.13 | 59,939 |
| 2022-04-05 | $65.59 | $65.82 | $63.91 | $64.05 | $64.05 | 45,553 |
| 2022-04-04 | $64.84 | $66.59 | $64.84 | $65.93 | $65.93 | 41,296 |
| 2022-04-01 | $64.15 | $65.87 | $63.38 | $64.84 | $64.84 | 64,056 |
| 2022-03-31 | $64.91 | $65.86 | $63.35 | $63.59 | $63.59 | 53,863 |
| 2022-03-30 | $66.62 | $67.24 | $64.90 | $65.09 | $65.09 | 46,519 |
| 2022-03-29 | $64.49 | $67.31 | $63.71 | $67.26 | $67.26 | 41,849 |
| 2022-03-28 | $63.52 | $64.00 | $62.74 | $63.65 | $63.65 | 32,916 |
| 2022-03-25 | $62.45 | $64.31 | $62.39 | $64.00 | $64.00 | 47,417 |
| 2022-03-24 | $62.46 | $63.70 | $61.72 | $63.70 | $63.70 | 35,738 |
| 2022-03-23 | $64.30 | $64.77 | $61.76 | $62.32 | $62.32 | 54,832 |
| 2022-03-22 | $65.14 | $66.91 | $64.69 | $64.84 | $64.84 | 54,795 |
| 2022-03-21 | $66.18 | $67.05 | $64.07 | $64.47 | $64.47 | 50,780 |
| 2022-03-18 | $65.47 | $66.71 | $64.72 | $66.63 | $66.63 | 105,618 |
| 2022-03-17 | $64.27 | $66.26 | $63.54 | $65.87 | $65.87 | 53,738 |
| 2022-03-16 | $62.78 | $64.97 | $62.78 | $63.93 | $63.93 | 76,823 |
| 2022-03-15 | $61.36 | $63.30 | $61.31 | $62.48 | $62.48 | 44,257 |
| 2022-03-14 | $59.80 | $61.64 | $59.26 | $60.72 | $60.72 | 69,501 |
| 2022-03-11 | $61.16 | $61.94 | $58.92 | $59.87 | $59.87 | 47,345 |
| 2022-03-10 | $61.71 | $61.71 | $58.62 | $60.42 | $60.42 | 101,907 |
| 2022-03-09 | $62.56 | $64.32 | $61.73 | $62.98 | $62.98 | 45,240 |
| 2022-03-08 | $61.90 | $64.22 | $61.11 | $61.67 | $61.67 | 53,729 |
| 2022-03-07 | $63.01 | $63.80 | $61.52 | $61.73 | $61.73 | 63,959 |
| 2022-03-04 | $63.87 | $64.74 | $61.50 | $62.75 | $62.75 | 63,433 |
| 2022-03-03 | $65.41 | $66.15 | $63.77 | $64.79 | $64.79 | 47,365 |
| 2022-03-02 | $62.47 | $65.60 | $62.00 | $65.05 | $65.05 | 73,286 |
| 2022-03-01 | $62.65 | $62.65 | $60.01 | $62.19 | $62.19 | 87,627 |
| 2022-02-28 | $61.29 | $63.84 | $61.29 | $62.99 | $62.99 | 85,196 |
| 2022-02-25 | $62.43 | $63.41 | $60.85 | $62.19 | $62.19 | 71,818 |
| 2022-02-24 | $60.32 | $62.64 | $59.51 | $62.61 | $62.61 | 80,045 |
| 2022-02-23 | $62.94 | $63.30 | $61.01 | $61.48 | $61.48 | 75,868 |
| 2022-02-22 | $65.50 | $65.77 | $62.45 | $62.62 | $62.62 | 121,603 |
| 2022-02-18 | $67.12 | $67.98 | $65.38 | $65.71 | $65.71 | 67,477 |
| 2022-02-17 | $67.19 | $67.62 | $65.60 | $67.56 | $67.56 | 75,670 |
| 2022-02-16 | $69.62 | $69.62 | $67.06 | $67.89 | $67.89 | 57,776 |
| 2022-02-15 | $67.14 | $70.34 | $67.14 | $70.16 | $70.16 | 80,664 |
| 2022-02-14 | $66.85 | $67.63 | $66.14 | $66.72 | $66.72 | 67,421 |
| 2022-02-11 | $65.43 | $68.12 | $65.15 | $66.80 | $66.80 | 92,142 |
| 2022-02-10 | $64.89 | $65.79 | $64.13 | $65.34 | $65.34 | 83,458 |
| 2022-02-09 | $66.70 | $68.60 | $65.74 | $66.21 | $66.21 | 78,834 |
| 2022-02-08 | $63.72 | $66.44 | $63.14 | $66.07 | $66.07 | 101,973 |
| 2022-02-07 | $62.82 | $64.85 | $62.00 | $63.59 | $63.59 | 111,328 |
| 2022-02-04 | $64.00 | $64.13 | $61.75 | $62.82 | $62.82 | 69,309 |
| 2022-02-03 | $64.78 | $66.44 | $63.67 | $64.16 | $64.16 | 131,183 |
| 2022-02-02 | $65.77 | $66.45 | $65.02 | $65.42 | $65.42 | 108,916 |
| 2022-02-01 | $67.28 | $68.64 | $64.64 | $66.21 | $66.21 | 115,248 |
| 2022-01-31 | $68.53 | $69.93 | $66.27 | $67.22 | $67.22 | 84,472 |
| 2022-01-28 | $67.44 | $69.37 | $65.77 | $69.23 | $69.23 | 90,431 |
| 2022-01-27 | $73.42 | $75.40 | $67.05 | $67.14 | $67.14 | 186,428 |
| 2022-01-26 | $72.89 | $73.29 | $69.08 | $70.21 | $70.21 | 93,560 |
| 2022-01-25 | $72.34 | $73.09 | $69.21 | $71.92 | $71.92 | 91,300 |
| 2022-01-24 | $70.51 | $74.20 | $68.17 | $73.53 | $73.53 | 119,976 |
| 2022-01-21 | $71.96 | $72.90 | $69.71 | $71.71 | $71.71 | 153,656 |
| 2022-01-20 | $71.75 | $73.79 | $71.53 | $72.00 | $72.00 | 99,151 |
| 2022-01-19 | $72.59 | $73.30 | $70.47 | $71.64 | $71.64 | 78,964 |
| 2022-01-18 | $72.38 | $73.10 | $72.00 | $72.45 | $72.45 | 64,238 |
| 2022-01-14 | $71.56 | $73.80 | $71.05 | $73.60 | $73.60 | 73,354 |
| 2022-01-13 | $72.11 | $73.36 | $71.69 | $71.97 | $71.97 | 56,515 |
| 2022-01-12 | $72.50 | $73.18 | $71.73 | $72.02 | $72.02 | 59,972 |
| 2022-01-11 | $70.72 | $73.02 | $70.08 | $72.34 | $72.34 | 66,260 |
| 2022-01-10 | $70.32 | $71.55 | $69.05 | $70.83 | $70.83 | 56,372 |
| 2022-01-07 | $71.89 | $73.18 | $70.14 | $70.74 | $70.74 | 76,968 |
| 2022-01-06 | $69.88 | $72.66 | $69.88 | $72.32 | $72.32 | 78,776 |
| 2022-01-05 | $73.84 | $73.84 | $69.60 | $69.76 | $69.76 | 63,328 |
| 2022-01-04 | $73.24 | $75.14 | $72.68 | $73.90 | $73.90 | 68,814 |
| 2022-01-03 | $72.00 | $73.60 | $71.46 | $73.17 | $73.17 | 87,038 |
| 2021-12-31 | $70.24 | $72.78 | $69.87 | $71.61 | $71.61 | 67,922 |
| 2021-12-30 | $67.83 | $71.83 | $67.52 | $70.66 | $70.66 | 73,378 |
| 2021-12-29 | $69.22 | $69.47 | $66.74 | $67.83 | $67.83 | 97,279 |
| 2021-12-28 | $68.53 | $69.61 | $68.30 | $69.00 | $69.00 | 108,864 |
| 2021-12-27 | $69.67 | $69.67 | $66.87 | $68.26 | $68.26 | 112,951 |
| 2021-12-23 | $69.69 | $70.29 | $69.39 | $69.78 | $69.78 | 58,629 |
| 2021-12-22 | $67.72 | $69.38 | $67.72 | $69.11 | $69.11 | 71,731 |
| 2021-12-21 | $66.93 | $68.63 | $66.90 | $67.95 | $67.95 | 88,799 |
| 2021-12-20 | $66.31 | $67.45 | $65.35 | $66.22 | $66.22 | 111,677 |
| 2021-12-17 | $70.30 | $70.56 | $66.91 | $67.65 | $67.65 | 239,704 |
| 2021-12-16 | $71.44 | $72.01 | $69.45 | $70.17 | $70.17 | 113,554 |
| 2021-12-15 | $70.19 | $71.60 | $67.34 | $70.86 | $70.86 | 111,632 |
| 2021-12-14 | $68.60 | $70.56 | $68.37 | $69.84 | $69.84 | 160,828 |
| 2021-12-13 | $71.84 | $72.76 | $68.87 | $69.12 | $69.12 | 105,655 |
| 2021-12-10 | $73.89 | $74.15 | $70.26 | $71.88 | $71.88 | 103,826 |
| 2021-12-09 | $75.62 | $76.21 | $72.99 | $73.10 | $73.10 | 98,706 |
| 2021-12-08 | $78.81 | $79.28 | $76.39 | $76.82 | $76.82 | 63,062 |
| 2021-12-07 | $80.15 | $81.24 | $78.34 | $78.57 | $78.57 | 82,952 |
| 2021-12-06 | $78.67 | $80.05 | $78.03 | $78.79 | $78.79 | 79,134 |
| 2021-12-03 | $79.80 | $80.00 | $76.74 | $77.62 | $77.62 | 81,350 |
| 2021-12-02 | $75.98 | $80.48 | $75.98 | $79.61 | $79.61 | 113,129 |
| 2021-12-01 | $79.83 | $80.27 | $75.09 | $75.77 | $75.77 | 127,993 |
| 2021-11-30 | $79.20 | $79.81 | $76.14 | $77.83 | $77.83 | 87,040 |
| 2021-11-29 | $80.79 | $81.87 | $78.75 | $80.39 | $80.39 | 81,207 |
| 2021-11-26 | $80.72 | $83.14 | $77.61 | $79.40 | $79.40 | 77,578 |
| 2021-11-24 | $80.07 | $83.60 | $80.07 | $83.37 | $83.37 | 62,431 |
| 2021-11-23 | $80.16 | $81.32 | $78.50 | $80.88 | $80.88 | 68,108 |
| 2021-11-22 | $79.99 | $81.76 | $78.80 | $80.37 | $80.37 | 91,166 |
| 2021-11-19 | $79.25 | $80.84 | $79.25 | $79.83 | $79.83 | 91,099 |
| 2021-11-18 | $84.82 | $88.81 | $80.00 | $80.27 | $80.27 | 163,916 |
| 2021-11-17 | $85.89 | $87.29 | $83.97 | $84.86 | $84.86 | 63,217 |
| 2021-11-16 | $88.57 | $90.15 | $86.42 | $86.66 | $86.66 | 65,942 |
| 2021-11-15 | $88.33 | $92.11 | $85.15 | $88.97 | $88.97 | 61,098 |
| 2021-11-12 | $86.91 | $88.35 | $86.70 | $88.00 | $88.00 | 80,106 |
| 2021-11-11 | $87.55 | $87.56 | $86.21 | $86.76 | $86.76 | 70,181 |
| 2021-11-10 | $89.79 | $90.23 | $85.24 | $87.08 | $87.08 | 190,417 |
| 2021-11-09 | $92.41 | $93.30 | $90.17 | $90.28 | $90.28 | 97,370 |
| 2021-11-08 | $93.66 | $94.00 | $91.69 | $92.21 | $92.21 | 75,509 |
| 2021-11-05 | $91.72 | $93.51 | $91.21 | $92.42 | $92.42 | 133,348 |
| 2021-11-04 | $92.52 | $93.46 | $89.51 | $91.85 | $91.85 | 71,722 |
| 2021-11-03 | $92.26 | $93.72 | $89.71 | $92.37 | $92.37 | 85,527 |
| 2021-11-02 | $92.54 | $93.15 | $91.20 | $92.26 | $92.26 | 75,975 |
| 2021-11-01 | $89.49 | $93.10 | $88.81 | $92.69 | $92.69 | 81,183 |
| 2021-10-29 | $90.14 | $94.12 | $86.62 | $89.32 | $89.32 | 107,141 |
| 2021-10-28 | $88.27 | $97.91 | $88.27 | $89.65 | $89.65 | 145,161 |
| 2021-10-27 | $90.08 | $90.08 | $84.06 | $86.87 | $86.87 | 167,637 |
| 2021-10-26 | $89.29 | $91.38 | $88.67 | $90.87 | $90.87 | 113,615 |
| 2021-10-25 | $88.37 | $90.31 | $87.53 | $88.86 | $88.86 | 62,123 |
| 2021-10-22 | $87.89 | $89.33 | $85.40 | $88.59 | $88.59 | 56,100 |
| 2021-10-21 | $87.95 | $88.97 | $86.42 | $88.16 | $88.16 | 74,720 |
| 2021-10-20 | $89.83 | $91.58 | $87.72 | $88.42 | $88.42 | 86,947 |
| 2021-10-19 | $89.47 | $90.97 | $88.84 | $89.62 | $89.62 | 807,536 |
| 2021-10-18 | $87.31 | $89.05 | $87.19 | $89.04 | $89.04 | 65,057 |
| 2021-10-15 | $87.64 | $88.00 | $86.92 | $87.38 | $87.38 | 108,575 |
| 2021-10-14 | $86.17 | $87.86 | $85.64 | $87.17 | $87.17 | 52,964 |
| 2021-10-13 | $85.39 | $86.15 | $83.93 | $84.89 | $84.89 | 50,345 |
| 2021-10-12 | $81.62 | $85.33 | $81.62 | $85.31 | $85.31 | 60,951 |
| 2021-10-11 | $84.44 | $84.44 | $81.64 | $81.95 | $81.95 | 89,715 |
| 2021-10-08 | $90.70 | $91.41 | $84.31 | $84.43 | $84.43 | 97,240 |
| 2021-10-07 | $89.87 | $91.99 | $89.84 | $90.77 | $90.77 | 76,376 |
| 2021-10-06 | $89.34 | $90.51 | $88.20 | $89.46 | $89.46 | 71,124 |
| 2021-10-05 | $88.82 | $90.97 | $87.28 | $90.38 | $90.38 | 65,843 |
| 2021-10-04 | $90.49 | $90.80 | $87.81 | $88.81 | $88.81 | 73,223 |
| 2021-10-01 | $86.97 | $90.76 | $85.79 | $90.49 | $90.49 | 109,531 |
| 2021-09-30 | $86.94 | $90.03 | $86.68 | $86.83 | $86.83 | 80,548 |
| 2021-09-29 | $85.65 | $87.05 | $84.52 | $86.47 | $86.47 | 69,669 |
| 2021-09-28 | $85.54 | $86.89 | $84.03 | $85.48 | $85.48 | 87,604 |
| 2021-09-27 | $83.89 | $87.31 | $82.69 | $86.27 | $86.27 | 81,178 |
| 2021-09-24 | $84.43 | $84.74 | $83.10 | $83.43 | $83.43 | 68,885 |
| 2021-09-23 | $84.05 | $85.96 | $83.68 | $85.24 | $85.24 | 55,316 |
| 2021-09-22 | $83.90 | $86.04 | $83.05 | $83.86 | $83.86 | 75,476 |
| 2021-09-21 | $85.96 | $87.79 | $83.36 | $83.63 | $83.63 | 55,539 |
| 2021-09-20 | $87.74 | $88.37 | $84.56 | $85.36 | $85.36 | 99,466 |
| 2021-09-17 | $90.95 | $90.95 | $86.88 | $89.40 | $89.40 | 325,861 |
| 2021-09-16 | $86.20 | $90.74 | $86.20 | $90.00 | $90.00 | 112,877 |
| 2021-09-15 | $86.00 | $87.80 | $85.63 | $86.06 | $86.06 | 110,193 |
| 2021-09-14 | $88.51 | $88.51 | $84.35 | $84.86 | $84.86 | 87,772 |
| 2021-09-13 | $85.44 | $87.82 | $85.00 | $87.70 | $87.70 | 76,272 |
| 2021-09-10 | $88.17 | $88.38 | $84.68 | $84.79 | $84.79 | 82,718 |
| 2021-09-09 | $84.47 | $88.35 | $84.45 | $87.43 | $87.43 | 90,819 |
| 2021-09-08 | $88.65 | $89.00 | $85.67 | $85.93 | $85.93 | 179,614 |
| 2021-09-07 | $94.38 | $94.55 | $88.93 | $88.95 | $88.95 | 152,684 |
| 2021-09-03 | $96.42 | $96.42 | $94.20 | $95.03 | $95.03 | 49,687 |
| 2021-09-02 | $95.88 | $97.38 | $95.51 | $96.61 | $96.61 | 62,653 |
| 2021-09-01 | $95.53 | $96.74 | $94.71 | $95.73 | $95.73 | 63,045 |
| 2021-08-31 | $93.87 | $95.65 | $92.56 | $94.98 | $94.98 | 69,982 |
| 2021-08-30 | $93.83 | $94.50 | $93.06 | $93.78 | $93.78 | 78,992 |
| 2021-08-27 | $92.06 | $94.52 | $91.35 | $93.81 | $93.81 | 76,863 |
| 2021-08-26 | $92.84 | $93.55 | $90.07 | $92.09 | $92.09 | 58,759 |
| 2021-08-25 | $93.53 | $94.31 | $92.84 | $93.18 | $93.18 | 39,030 |
| 2021-08-24 | $92.01 | $93.70 | $92.01 | $93.10 | $93.10 | 47,232 |
| 2021-08-23 | $92.28 | $94.26 | $91.27 | $91.80 | $91.80 | 61,540 |
| 2021-08-20 | $89.03 | $92.42 | $89.03 | $92.14 | $92.14 | 68,529 |
| 2021-08-19 | $88.87 | $90.25 | $88.66 | $89.63 | $89.63 | 71,509 |
| 2021-08-18 | $90.86 | $92.27 | $89.84 | $89.84 | $89.84 | 57,434 |
| 2021-08-17 | $91.77 | $92.50 | $89.56 | $90.96 | $90.96 | 80,930 |
| 2021-08-16 | $93.45 | $93.81 | $91.09 | $92.92 | $92.92 | 65,479 |
| 2021-08-13 | $93.61 | $94.75 | $91.97 | $93.59 | $93.59 | 96,270 |
| 2021-08-12 | $96.00 | $97.51 | $93.81 | $94.53 | $94.53 | 76,619 |
| 2021-08-11 | $95.74 | $98.50 | $94.88 | $96.03 | $96.03 | 91,299 |
| 2021-08-10 | $95.62 | $96.84 | $93.62 | $95.05 | $95.05 | 80,151 |
| 2021-08-09 | $95.74 | $96.59 | $92.33 | $95.26 | $95.26 | 97,525 |
| 2021-08-06 | $97.98 | $97.98 | $95.08 | $96.14 | $96.14 | 83,413 |
| 2021-08-05 | $100.23 | $100.62 | $96.82 | $96.82 | $96.82 | 105,577 |
| 2021-08-04 | $100.99 | $102.00 | $99.12 | $100.49 | $100.49 | 89,207 |
| 2021-08-03 | $102.78 | $102.78 | $98.71 | $102.29 | $102.29 | 83,099 |
| 2021-08-02 | $102.00 | $104.98 | $100.23 | $103.18 | $103.18 | 85,301 |
| 2021-07-30 | $103.01 | $104.59 | $100.13 | $102.25 | $102.25 | 90,398 |
| 2021-07-29 | $116.74 | $116.74 | $101.48 | $104.02 | $104.02 | 243,946 |
| 2021-07-28 | $116.68 | $118.12 | $115.21 | $116.88 | $116.88 | 104,258 |
| 2021-07-27 | $116.55 | $117.97 | $114.00 | $115.40 | $115.40 | 91,006 |
| 2021-07-26 | $119.47 | $120.30 | $116.43 | $117.58 | $117.58 | 63,440 |
| 2021-07-23 | $118.48 | $120.31 | $116.21 | $118.76 | $118.76 | 47,744 |
| 2021-07-22 | $117.06 | $119.43 | $116.19 | $117.84 | $117.84 | 82,512 |
| 2021-07-21 | $120.44 | $122.30 | $116.46 | $117.05 | $117.05 | 81,417 |
| 2021-07-20 | $111.42 | $121.96 | $111.42 | $120.33 | $120.33 | 195,418 |
| 2021-07-19 | $111.67 | $114.30 | $110.00 | $110.84 | $110.84 | 100,316 |
| 2021-07-16 | $112.76 | $114.06 | $112.40 | $113.84 | $113.84 | 84,257 |
| 2021-07-15 | $108.72 | $111.80 | $108.39 | $111.35 | $111.35 | 87,162 |
| 2021-07-14 | $112.81 | $114.48 | $108.82 | $108.96 | $108.96 | 132,833 |
| 2021-07-13 | $110.83 | $113.89 | $110.73 | $112.44 | $112.44 | 110,724 |
| 2021-07-12 | $109.87 | $112.48 | $108.61 | $111.95 | $111.95 | 85,650 |
| 2021-07-09 | $109.95 | $111.18 | $108.98 | $110.71 | $110.71 | 97,379 |
| 2021-07-08 | $107.37 | $109.28 | $106.17 | $108.54 | $108.54 | 123,809 |
| 2021-07-07 | $109.00 | $110.49 | $106.10 | $109.04 | $109.04 | 73,500 |
| 2021-07-06 | $108.71 | $110.05 | $107.45 | $108.78 | $108.78 | 59,395 |
| 2021-07-02 | $109.32 | $110.54 | $107.81 | $109.05 | $109.05 | 54,955 |
| 2021-07-01 | $109.74 | $109.94 | $107.93 | $108.95 | $108.95 | 54,389 |
| 2021-06-30 | $109.30 | $110.34 | $107.27 | $108.41 | $108.41 | 91,000 |
| 2021-06-29 | $108.05 | $109.59 | $105.87 | $109.45 | $109.45 | 76,914 |
| 2021-06-28 | $107.22 | $108.71 | $104.97 | $108.15 | $108.15 | 82,102 |
| 2021-06-25 | $108.50 | $109.69 | $106.31 | $106.70 | $106.70 | 713,674 |
| 2021-06-24 | $105.43 | $108.50 | $104.64 | $108.22 | $108.22 | 81,781 |
| 2021-06-23 | $104.08 | $106.17 | $103.34 | $104.84 | $104.84 | 93,707 |
| 2021-06-22 | $102.32 | $105.44 | $100.86 | $104.21 | $104.21 | 76,938 |
| 2021-06-21 | $102.73 | $103.55 | $99.87 | $102.76 | $102.76 | 91,461 |
| 2021-06-18 | $103.24 | $105.24 | $99.24 | $101.56 | $101.56 | 190,723 |
| 2021-06-17 | $106.07 | $108.26 | $104.79 | $105.24 | $105.24 | 106,201 |
| 2021-06-16 | $105.05 | $107.04 | $103.26 | $106.90 | $106.90 | 100,212 |
| 2021-06-15 | $104.00 | $105.37 | $103.00 | $105.12 | $105.12 | 97,970 |
| 2021-06-14 | $105.22 | $106.19 | $102.96 | $104.06 | $104.06 | 100,452 |
| 2021-06-11 | $101.56 | $105.13 | $101.14 | $105.13 | $105.13 | 79,060 |
| 2021-06-10 | $100.90 | $101.35 | $98.79 | $100.71 | $100.71 | 93,698 |
| 2021-06-09 | $99.48 | $100.86 | $98.92 | $100.22 | $100.22 | 64,766 |
| 2021-06-08 | $98.19 | $100.53 | $97.32 | $99.65 | $99.65 | 82,906 |
| 2021-06-07 | $96.88 | $98.00 | $95.28 | $97.94 | $97.94 | 88,187 |
| 2021-06-04 | $99.58 | $100.13 | $95.83 | $96.41 | $96.41 | 59,581 |
| 2021-06-03 | $98.26 | $100.12 | $96.56 | $99.05 | $99.05 | 80,440 |
| 2021-06-02 | $99.61 | $100.92 | $97.39 | $98.86 | $98.86 | 178,172 |
| 2021-06-01 | $100.00 | $100.61 | $96.68 | $99.04 | $99.04 | 70,702 |
| 2021-05-28 | $99.14 | $99.31 | $95.51 | $99.31 | $99.31 | 68,444 |
| 2021-05-27 | $96.44 | $99.81 | $93.95 | $98.53 | $98.53 | 135,768 |
| 2021-05-26 | $95.51 | $97.73 | $91.62 | $96.24 | $96.24 | 171,329 |
| 2021-05-25 | $97.11 | $98.81 | $94.65 | $95.18 | $95.18 | 109,993 |
| 2021-05-24 | $97.91 | $98.40 | $96.80 | $97.18 | $97.18 | 56,646 |
| 2021-05-21 | $98.90 | $99.88 | $95.94 | $97.37 | $97.37 | 75,410 |
| 2021-05-20 | $98.32 | $100.32 | $96.35 | $97.86 | $97.86 | 76,763 |
| 2021-05-19 | $94.70 | $99.49 | $93.28 | $98.90 | $98.90 | 103,714 |
| 2021-05-18 | $103.64 | $104.82 | $96.10 | $96.28 | $96.28 | 493,381 |
| 2021-05-17 | $102.94 | $106.16 | $101.86 | $103.70 | $103.70 | 71,035 |
| 2021-05-14 | $104.31 | $107.00 | $102.81 | $104.23 | $104.23 | 73,338 |
| 2021-05-13 | $101.12 | $104.01 | $99.61 | $103.06 | $103.06 | 86,270 |
| 2021-05-12 | $99.63 | $106.11 | $99.63 | $101.39 | $101.39 | 357,280 |
| 2021-05-11 | $95.90 | $101.44 | $94.20 | $100.67 | $100.67 | 62,594 |
| 2021-05-10 | $101.75 | $101.89 | $98.39 | $98.39 | $98.39 | 45,166 |
| 2021-05-07 | $94.78 | $101.99 | $94.78 | $101.49 | $101.49 | 71,547 |
| 2021-05-06 | $96.63 | $98.17 | $93.64 | $95.18 | $95.18 | 72,324 |
| 2021-05-05 | $99.40 | $99.97 | $95.52 | $96.05 | $96.05 | 109,185 |
| 2021-05-04 | $97.94 | $98.76 | $95.45 | $98.75 | $98.75 | 173,507 |
| 2021-05-03 | $95.90 | $99.69 | $94.00 | $98.22 | $98.22 | 77,806 |
| 2021-04-30 | $95.75 | $95.97 | $92.71 | $95.26 | $95.26 | 110,096 |
| 2021-04-29 | $95.66 | $96.42 | $92.59 | $96.15 | $96.15 | 69,556 |
| 2021-04-28 | $96.77 | $97.23 | $94.60 | $95.00 | $95.00 | 54,247 |
| 2021-04-27 | $95.97 | $97.54 | $95.70 | $95.98 | $95.98 | 39,019 |
| 2021-04-26 | $96.12 | $97.47 | $95.21 | $96.65 | $96.65 | 36,350 |
| 2021-04-23 | $94.94 | $96.45 | $93.86 | $95.22 | $95.22 | 31,834 |
| 2021-04-22 | $96.91 | $98.05 | $93.68 | $94.54 | $94.54 | 75,980 |
| 2021-04-21 | $95.44 | $97.72 | $93.14 | $96.20 | $96.20 | 107,623 |
| 2021-04-20 | $99.19 | $99.19 | $92.47 | $95.63 | $95.63 | 180,087 |
| 2021-04-19 | $101.70 | $101.70 | $97.18 | $99.77 | $99.77 | 47,366 |
| 2021-04-16 | $100.93 | $102.80 | $97.78 | $101.85 | $101.85 | 83,176 |
| 2021-04-15 | $108.50 | $111.01 | $99.38 | $99.99 | $99.99 | 99,492 |
| 2021-04-14 | $105.00 | $107.48 | $104.51 | $104.97 | $104.97 | 37,136 |
| 2021-04-13 | $107.54 | $107.88 | $104.13 | $104.70 | $104.70 | 57,320 |
| 2021-04-12 | $106.93 | $107.51 | $104.86 | $107.42 | $107.42 | 24,176 |
| 2021-04-09 | $105.45 | $107.72 | $103.90 | $106.27 | $106.27 | 51,012 |
| 2021-04-08 | $107.37 | $108.45 | $105.41 | $106.17 | $106.17 | 95,237 |
| 2021-04-07 | $107.80 | $107.94 | $105.97 | $107.22 | $107.22 | 54,451 |
| 2021-04-06 | $105.80 | $107.98 | $104.92 | $107.93 | $107.93 | 84,301 |
| 2021-04-05 | $103.92 | $105.90 | $103.50 | $105.90 | $105.90 | 72,904 |
| 2021-04-01 | $101.11 | $104.64 | $99.63 | $103.56 | $103.56 | 86,230 |
| 2021-03-31 | $100.09 | $102.09 | $99.63 | $100.13 | $100.13 | 76,237 |
| 2021-03-30 | $98.60 | $99.91 | $96.85 | $99.46 | $99.46 | 49,399 |
| 2021-03-29 | $99.97 | $101.66 | $97.38 | $98.93 | $98.93 | 77,091 |
| 2021-03-26 | $97.27 | $100.57 | $96.62 | $100.15 | $100.15 | 76,243 |
| 2021-03-25 | $93.56 | $96.72 | $92.22 | $96.28 | $96.28 | 60,450 |
| 2021-03-24 | $95.00 | $100.00 | $93.77 | $94.59 | $94.59 | 124,085 |
| 2021-03-23 | $100.20 | $101.25 | $93.75 | $94.23 | $94.23 | 96,122 |
| 2021-03-22 | $105.49 | $105.49 | $100.51 | $101.84 | $101.84 | 41,903 |
| 2021-03-19 | $101.61 | $105.50 | $101.61 | $104.66 | $104.66 | 201,745 |
| 2021-03-18 | $103.63 | $105.49 | $100.99 | $101.82 | $101.82 | 68,390 |
| 2021-03-17 | $102.69 | $105.50 | $98.91 | $105.34 | $105.34 | 83,999 |
| 2021-03-16 | $104.33 | $104.33 | $101.70 | $102.90 | $102.90 | 54,410 |
| 2021-03-15 | $104.85 | $105.50 | $102.93 | $105.33 | $105.33 | 57,588 |
| 2021-03-12 | $103.14 | $104.68 | $101.46 | $104.40 | $104.40 | 56,479 |
| 2021-03-11 | $102.57 | $104.45 | $101.25 | $102.83 | $102.83 | 62,333 |
| 2021-03-10 | $100.91 | $102.41 | $100.03 | $101.64 | $101.64 | 59,148 |
| 2021-03-09 | $100.63 | $102.01 | $98.81 | $99.41 | $99.41 | 65,111 |
| 2021-03-08 | $98.83 | $100.75 | $96.45 | $99.18 | $99.18 | 83,003 |
| 2021-03-05 | $97.34 | $98.68 | $92.73 | $97.91 | $97.91 | 78,368 |
| 2021-03-04 | $97.04 | $99.21 | $93.47 | $95.13 | $95.13 | 86,562 |
| 2021-03-03 | $95.26 | $98.76 | $93.08 | $97.02 | $97.02 | 101,692 |
| 2021-03-02 | $96.89 | $96.89 | $92.86 | $94.35 | $94.35 | 62,003 |
| 2021-03-01 | $101.40 | $102.88 | $97.59 | $97.89 | $97.89 | 142,478 |
| 2021-02-26 | $96.47 | $101.37 | $94.74 | $99.08 | $99.08 | 127,247 |
| 2021-02-25 | $99.39 | $101.61 | $94.28 | $95.66 | $95.66 | 85,830 |
| 2021-02-24 | $97.85 | $101.09 | $95.84 | $99.70 | $99.70 | 60,874 |
| 2021-02-23 | $94.70 | $99.15 | $92.06 | $97.55 | $97.55 | 86,356 |
| 2021-02-22 | $94.49 | $96.74 | $93.76 | $95.38 | $95.38 | 59,863 |
| 2021-02-19 | $95.21 | $96.78 | $93.62 | $94.84 | $94.84 | 61,711 |
| 2021-02-18 | $97.95 | $97.95 | $93.14 | $94.53 | $94.53 | 113,573 |
| 2021-02-17 | $103.56 | $103.56 | $99.02 | $99.07 | $99.07 | 88,195 |
| 2021-02-16 | $105.17 | $106.42 | $103.30 | $104.69 | $104.69 | 103,956 |
| 2021-02-12 | $105.29 | $105.50 | $102.64 | $104.89 | $104.89 | 103,072 |
| 2021-02-11 | $104.35 | $106.21 | $102.32 | $104.21 | $104.21 | 61,589 |
| 2021-02-10 | $103.56 | $106.79 | $103.56 | $104.12 | $104.12 | 66,079 |
| 2021-02-09 | $105.48 | $106.56 | $102.34 | $103.47 | $103.47 | 64,700 |
| 2021-02-08 | $99.33 | $107.00 | $98.73 | $106.60 | $106.60 | 152,905 |
| 2021-02-05 | $101.01 | $101.73 | $97.10 | $98.52 | $98.52 | 102,739 |
| 2021-02-04 | $93.82 | $101.41 | $92.38 | $100.36 | $100.36 | 172,623 |
| 2021-02-03 | $91.45 | $94.99 | $90.49 | $94.99 | $94.99 | 124,017 |
| 2021-02-02 | $92.24 | $93.49 | $87.63 | $91.85 | $91.85 | 128,609 |
| 2021-02-01 | $92.52 | $94.52 | $88.76 | $92.05 | $92.05 | 134,242 |
| 2021-01-29 | $109.50 | $109.50 | $91.38 | $91.39 | $91.39 | 222,735 |
| 2021-01-28 | $119.88 | $128.87 | $106.50 | $109.84 | $109.84 | 455,582 |
| 2021-01-27 | $101.19 | $114.95 | $101.19 | $114.38 | $114.38 | 359,995 |
| 2021-01-26 | $98.74 | $103.86 | $97.66 | $103.26 | $103.26 | 140,001 |
| 2021-01-25 | $95.42 | $100.45 | $95.23 | $97.46 | $97.46 | 72,946 |
| 2021-01-22 | $94.43 | $96.62 | $94.14 | $96.18 | $96.18 | 46,646 |
| 2021-01-21 | $95.58 | $96.32 | $93.24 | $95.36 | $95.36 | 49,628 |
| 2021-01-20 | $94.72 | $97.59 | $94.72 | $95.40 | $95.40 | 38,549 |
| 2021-01-19 | $94.52 | $95.77 | $93.36 | $94.97 | $94.97 | 85,449 |
| 2021-01-15 | $93.62 | $94.93 | $91.37 | $93.80 | $93.80 | 58,733 |
| 2021-01-14 | $95.84 | $98.07 | $94.25 | $95.28 | $95.28 | 62,783 |
| 2021-01-13 | $97.72 | $98.18 | $94.71 | $95.24 | $95.24 | 65,711 |
| 2021-01-12 | $92.53 | $98.15 | $92.53 | $97.60 | $97.60 | 79,765 |
| 2021-01-11 | $89.86 | $92.59 | $88.63 | $92.48 | $92.48 | 53,818 |
| 2021-01-08 | $93.10 | $95.42 | $90.43 | $91.65 | $91.65 | 145,749 |
| 2021-01-07 | $97.15 | $97.15 | $92.77 | $93.07 | $93.07 | 87,754 |
| 2021-01-06 | $91.87 | $99.25 | $91.87 | $97.42 | $97.42 | 121,827 |
| 2021-01-05 | $86.00 | $92.68 | $82.88 | $91.19 | $91.19 | 107,964 |
| 2021-01-04 | $87.94 | $88.00 | $83.48 | $85.22 | $85.22 | 67,517 |
| 2020-12-31 | $87.04 | $88.41 | $84.74 | $87.74 | $87.74 | 113,295 |
| 2020-12-30 | $86.63 | $88.25 | $85.95 | $86.75 | $86.75 | 46,653 |
| 2020-12-29 | $87.19 | $88.25 | $84.99 | $86.39 | $86.39 | 88,602 |
| 2020-12-28 | $88.09 | $89.15 | $86.57 | $86.75 | $86.75 | 65,480 |
| 2020-12-24 | $87.08 | $87.37 | $86.14 | $86.63 | $86.63 | 24,297 |
| 2020-12-23 | $88.14 | $90.10 | $86.11 | $86.57 | $86.57 | 75,436 |
| 2020-12-22 | $88.11 | $88.76 | $86.35 | $87.51 | $87.51 | 59,630 |
| 2020-12-21 | $88.18 | $89.02 | $85.85 | $88.03 | $88.03 | 80,118 |
| 2020-12-18 | $91.38 | $93.78 | $90.28 | $90.84 | $90.84 | 200,834 |
| 2020-12-17 | $90.47 | $91.85 | $89.77 | $90.95 | $90.95 | 80,752 |
| 2020-12-16 | $93.03 | $93.53 | $89.41 | $90.47 | $90.47 | 100,515 |
| 2020-12-15 | $92.98 | $93.54 | $90.93 | $92.67 | $92.67 | 71,907 |
| 2020-12-14 | $91.71 | $94.17 | $91.31 | $91.95 | $91.95 | 115,979 |
| 2020-12-11 | $92.95 | $94.50 | $90.12 | $90.26 | $90.26 | 71,457 |
| 2020-12-10 | $90.59 | $94.91 | $90.59 | $93.88 | $93.88 | 88,349 |
| 2020-12-09 | $92.33 | $92.47 | $90.11 | $91.29 | $91.29 | 82,550 |
| 2020-12-08 | $89.37 | $92.87 | $88.64 | $90.23 | $90.23 | 99,640 |
| 2020-12-07 | $89.07 | $91.15 | $86.22 | $90.64 | $90.64 | 81,697 |
| 2020-12-04 | $89.93 | $91.29 | $87.35 | $88.80 | $88.80 | 93,709 |
| 2020-12-03 | $87.40 | $91.61 | $86.09 | $89.80 | $89.80 | 181,978 |
| 2020-12-02 | $87.97 | $90.18 | $86.43 | $87.11 | $87.11 | 114,769 |
| 2020-12-01 | $91.11 | $91.20 | $85.99 | $88.15 | $88.15 | 180,912 |
| 2020-11-30 | $94.49 | $95.89 | $89.23 | $89.63 | $89.63 | 136,467 |
| 2020-11-27 | $96.08 | $97.34 | $94.05 | $94.37 | $94.37 | 50,830 |
| 2020-11-25 | $96.36 | $97.34 | $94.63 | $96.20 | $96.20 | 175,728 |
| 2020-11-24 | $89.67 | $96.97 | $89.40 | $96.72 | $96.72 | 193,965 |
| 2020-11-23 | $86.65 | $89.91 | $85.70 | $88.49 | $88.49 | 100,829 |
| 2020-11-20 | $85.29 | $85.83 | $82.64 | $85.57 | $85.57 | 108,565 |
| 2020-11-19 | $85.50 | $86.83 | $83.28 | $86.07 | $86.07 | 62,247 |
| 2020-11-18 | $84.19 | $88.42 | $84.19 | $85.42 | $85.42 | 64,618 |
| 2020-11-17 | $84.13 | $85.42 | $79.48 | $84.33 | $84.33 | 129,127 |
| 2020-11-16 | $85.09 | $85.88 | $80.99 | $85.40 | $85.40 | 184,130 |
| 2020-11-13 | $79.82 | $83.45 | $79.82 | $82.79 | $82.79 | 115,611 |
| 2020-11-12 | $81.73 | $84.00 | $77.93 | $78.93 | $78.93 | 143,959 |
| 2020-11-11 | $87.70 | $87.75 | $82.07 | $83.00 | $83.00 | 127,747 |
| 2020-11-10 | $91.60 | $92.50 | $86.05 | $86.80 | $86.80 | 173,103 |
| 2020-11-09 | $90.37 | $95.22 | $89.88 | $90.04 | $90.04 | 132,906 |
| 2020-11-06 | $86.71 | $87.22 | $83.54 | $83.87 | $83.87 | 63,112 |
| 2020-11-05 | $83.20 | $87.00 | $83.20 | $86.78 | $86.78 | 81,574 |
| 2020-11-04 | $81.38 | $83.34 | $81.02 | $82.41 | $82.41 | 56,952 |
| 2020-11-03 | $79.77 | $83.23 | $78.51 | $82.22 | $82.22 | 84,713 |
| 2020-11-02 | $74.97 | $78.89 | $74.32 | $77.86 | $77.86 | 114,460 |
| 2020-10-30 | $76.11 | $79.36 | $72.14 | $73.40 | $73.40 | 203,822 |
| 2020-10-29 | $75.46 | $82.39 | $75.26 | $77.15 | $77.15 | 168,582 |
| 2020-10-28 | $77.52 | $77.90 | $74.11 | $76.25 | $76.25 | 155,358 |
| 2020-10-27 | $80.45 | $82.68 | $79.40 | $79.65 | $79.65 | 86,441 |
| 2020-10-26 | $80.10 | $81.24 | $76.57 | $80.70 | $80.70 | 181,308 |
| 2020-10-23 | $83.32 | $83.32 | $79.05 | $81.61 | $81.61 | 106,607 |
| 2020-10-22 | $83.20 | $84.58 | $82.28 | $82.70 | $82.70 | 76,721 |
| 2020-10-21 | $82.98 | $83.10 | $80.57 | $82.26 | $82.26 | 79,095 |
| 2020-10-20 | $84.47 | $85.94 | $82.41 | $83.06 | $83.06 | 67,646 |
| 2020-10-19 | $87.56 | $87.56 | $83.25 | $83.77 | $83.77 | 99,303 |
| 2020-10-16 | $86.71 | $88.10 | $85.99 | $87.21 | $87.21 | 61,079 |
| 2020-10-15 | $85.75 | $87.67 | $84.05 | $87.18 | $87.18 | 91,644 |
| 2020-10-14 | $85.58 | $87.79 | $85.58 | $87.10 | $87.10 | 86,099 |
| 2020-10-13 | $87.52 | $88.37 | $84.61 | $84.97 | $84.97 | 56,618 |
| 2020-10-12 | $85.77 | $88.74 | $85.31 | $88.48 | $88.48 | 68,603 |
| 2020-10-09 | $86.82 | $89.69 | $85.54 | $85.72 | $85.72 | 113,488 |
| 2020-10-08 | $86.20 | $87.93 | $84.98 | $85.94 | $85.94 | 92,302 |
| 2020-10-07 | $82.78 | $85.35 | $82.28 | $84.72 | $84.72 | 138,142 |
| 2020-10-06 | $81.48 | $84.17 | $80.26 | $81.06 | $81.06 | 154,112 |
| 2020-10-05 | $79.05 | $80.84 | $78.01 | $80.68 | $80.68 | 146,735 |
| 2020-10-02 | $73.45 | $78.32 | $72.86 | $78.22 | $78.22 | 116,128 |
| 2020-10-01 | $74.95 | $77.04 | $73.10 | $75.31 | $75.31 | 120,078 |
| 2020-09-30 | $74.94 | $76.74 | $74.51 | $75.16 | $75.16 | 111,928 |
| 2020-09-29 | $75.02 | $75.37 | $73.34 | $74.12 | $74.12 | 74,171 |
| 2020-09-28 | $73.39 | $75.55 | $72.50 | $75.13 | $75.13 | 131,960 |
| 2020-09-25 | $70.90 | $73.08 | $70.04 | $72.30 | $72.30 | 84,296 |
| 2020-09-24 | $69.94 | $71.82 | $68.27 | $71.19 | $71.19 | 173,522 |
| 2020-09-23 | $75.74 | $77.37 | $69.93 | $70.22 | $70.22 | 218,642 |
| 2020-09-22 | $76.19 | $76.79 | $73.11 | $75.35 | $75.35 | 175,757 |
| 2020-09-21 | $74.90 | $76.13 | $71.97 | $75.95 | $75.95 | 189,540 |
| 2020-09-18 | $81.39 | $81.69 | $75.88 | $77.03 | $77.03 | 626,125 |
| 2020-09-17 | $79.00 | $81.40 | $78.21 | $80.69 | $80.69 | 141,063 |
| 2020-09-16 | $81.04 | $81.79 | $79.41 | $80.67 | $80.67 | 137,567 |
| 2020-09-15 | $84.40 | $85.00 | $80.12 | $80.29 | $80.29 | 114,526 |
| 2020-09-14 | $82.57 | $84.53 | $81.62 | $83.76 | $83.76 | 143,239 |
| 2020-09-11 | $81.92 | $82.33 | $79.22 | $81.81 | $81.81 | 179,329 |
| 2020-09-10 | $82.78 | $85.54 | $81.81 | $81.88 | $81.88 | 185,608 |
| 2020-09-09 | $84.71 | $84.71 | $80.91 | $82.16 | $82.16 | 136,626 |
| 2020-09-08 | $83.88 | $86.00 | $81.70 | $83.89 | $83.89 | 117,076 |
| 2020-09-04 | $89.16 | $89.16 | $82.50 | $85.22 | $85.22 | 122,063 |
| 2020-09-03 | $94.06 | $94.23 | $86.97 | $87.50 | $87.50 | 149,252 |
| 2020-09-02 | $93.38 | $95.59 | $91.22 | $94.91 | $94.91 | 115,440 |
| 2020-09-01 | $91.44 | $93.60 | $90.51 | $93.56 | $93.56 | 201,757 |
| 2020-08-31 | $96.36 | $97.63 | $91.37 | $92.70 | $92.70 | 161,202 |
| 2020-08-28 | $96.46 | $97.47 | $93.91 | $95.09 | $95.09 | 88,184 |
| 2020-08-27 | $95.94 | $96.66 | $94.25 | $95.95 | $95.95 | 68,287 |
| 2020-08-26 | $96.54 | $97.71 | $94.58 | $95.20 | $95.20 | 80,278 |
| 2020-08-25 | $96.96 | $96.96 | $94.18 | $96.55 | $96.55 | 85,150 |
| 2020-08-24 | $95.00 | $96.24 | $93.57 | $96.05 | $96.05 | 69,462 |
| 2020-08-21 | $95.19 | $95.66 | $92.37 | $93.81 | $93.81 | 88,058 |
| 2020-08-20 | $92.28 | $97.26 | $92.28 | $96.03 | $96.03 | 86,605 |
| 2020-08-19 | $91.99 | $94.94 | $91.52 | $93.39 | $93.39 | 107,007 |
| 2020-08-18 | $98.13 | $98.21 | $90.19 | $92.51 | $92.51 | 174,023 |
| 2020-08-17 | $97.00 | $100.34 | $95.64 | $99.12 | $99.12 | 179,933 |
| 2020-08-14 | $95.60 | $96.47 | $94.56 | $95.31 | $95.31 | 89,547 |
| 2020-08-13 | $96.86 | $97.66 | $94.77 | $96.20 | $96.20 | 87,811 |
| 2020-08-12 | $98.74 | $99.07 | $96.20 | $97.93 | $97.93 | 86,355 |
| 2020-08-11 | $99.75 | $101.20 | $96.46 | $97.42 | $97.42 | 151,725 |
| 2020-08-10 | $99.36 | $101.00 | $99.08 | $99.51 | $99.51 | 161,939 |
| 2020-08-07 | $98.54 | $100.77 | $96.91 | $98.29 | $98.29 | 154,077 |
| 2020-08-06 | $97.18 | $100.00 | $96.25 | $99.73 | $99.73 | 115,368 |
| 2020-08-05 | $97.63 | $99.21 | $95.71 | $98.57 | $98.57 | 111,826 |
| 2020-08-04 | $97.44 | $100.22 | $96.53 | $97.03 | $97.03 | 109,271 |
| 2020-08-03 | $99.98 | $100.82 | $96.20 | $97.45 | $97.45 | 190,774 |
| 2020-07-31 | $101.04 | $103.32 | $95.79 | $100.00 | $100.00 | 299,308 |
| 2020-07-30 | $106.90 | $123.30 | $102.00 | $102.66 | $102.66 | 918,937 |
| 2020-07-29 | $83.37 | $93.30 | $83.37 | $92.03 | $92.03 | 178,446 |
| 2020-07-28 | $83.99 | $85.13 | $81.10 | $82.64 | $82.64 | 293,389 |
| 2020-07-27 | $79.13 | $84.91 | $78.82 | $84.73 | $84.73 | 131,080 |
| 2020-07-24 | $80.71 | $81.09 | $78.54 | $79.18 | $79.18 | 116,921 |
| 2020-07-23 | $82.15 | $84.12 | $80.28 | $80.65 | $80.65 | 164,539 |
| 2020-07-22 | $82.04 | $83.69 | $81.58 | $82.38 | $82.38 | 168,686 |
| 2020-07-21 | $82.01 | $84.26 | $81.41 | $82.42 | $82.42 | 99,895 |
| 2020-07-20 | $82.83 | $83.67 | $79.98 | $80.65 | $80.65 | 133,382 |
| 2020-07-17 | $81.26 | $83.69 | $79.76 | $83.46 | $83.46 | 172,300 |
| 2020-07-16 | $81.61 | $83.14 | $80.07 | $80.97 | $80.97 | 137,400 |
| 2020-07-15 | $78.74 | $84.49 | $78.10 | $82.66 | $82.66 | 256,600 |
| 2020-07-14 | $72.59 | $76.72 | $71.74 | $76.07 | $76.07 | 186,900 |
| 2020-07-13 | $75.88 | $76.54 | $71.72 | $72.99 | $72.99 | 188,400 |
| 2020-07-10 | $71.28 | $73.89 | $70.25 | $73.77 | $73.77 | 153,800 |
| 2020-07-09 | $71.90 | $72.15 | $68.74 | $71.33 | $71.33 | 190,800 |
| 2020-07-08 | $71.67 | $72.14 | $70.05 | $72.06 | $72.06 | 180,900 |
| 2020-07-07 | $73.24 | $73.85 | $71.27 | $71.67 | $71.67 | 132,000 |
| 2020-07-06 | $76.51 | $77.58 | $73.32 | $74.20 | $74.20 | 195,800 |
| 2020-07-02 | $77.29 | $79.18 | $74.25 | $74.71 | $74.71 | 133,800 |
| 2020-07-01 | $75.71 | $78.45 | $74.82 | $75.22 | $75.22 | 154,800 |
| 2020-06-30 | $82.22 | $82.22 | $74.30 | $76.34 | $76.34 | 397,900 |
| 2020-06-29 | $79.76 | $85.50 | $78.20 | $82.74 | $82.74 | 181,200 |
| 2020-06-26 | $80.77 | $81.41 | $77.54 | $78.11 | $78.11 | 424,905 |
| 2020-06-25 | $79.63 | $81.54 | $78.65 | $81.29 | $81.29 | 149,573 |
| 2020-06-24 | $78.29 | $81.41 | $77.26 | $80.59 | $80.59 | 169,809 |
| 2020-06-23 | $80.58 | $80.73 | $78.36 | $79.51 | $79.51 | 133,986 |
| 2020-06-22 | $76.93 | $79.15 | $75.52 | $78.96 | $78.96 | 137,537 |
| 2020-06-19 | $81.00 | $81.92 | $76.36 | $76.93 | $76.93 | 237,125 |
| 2020-06-18 | $76.84 | $81.55 | $75.75 | $80.64 | $80.64 | 157,808 |
| 2020-06-17 | $80.55 | $80.90 | $77.76 | $78.42 | $78.42 | 166,775 |
| 2020-06-16 | $84.56 | $85.84 | $79.77 | $80.62 | $80.62 | 162,535 |
| 2020-06-15 | $74.88 | $81.32 | $74.53 | $80.18 | $80.18 | 173,073 |
| 2020-06-12 | $78.59 | $80.55 | $73.97 | $78.44 | $78.44 | 205,991 |
| 2020-06-11 | $81.66 | $81.69 | $72.97 | $73.28 | $73.28 | 359,076 |
| 2020-06-10 | $92.12 | $92.12 | $86.57 | $86.72 | $86.72 | 262,630 |
| 2020-06-09 | $92.44 | $95.35 | $88.55 | $93.59 | $93.59 | 292,859 |
| 2020-06-08 | $83.59 | $97.10 | $82.58 | $96.96 | $96.96 | 268,557 |
| 2020-06-05 | $84.51 | $85.15 | $80.17 | $81.61 | $81.61 | 655,655 |
| 2020-06-04 | $83.84 | $84.94 | $80.94 | $81.02 | $81.02 | 386,556 |
| 2020-06-03 | $87.65 | $88.80 | $85.30 | $85.42 | $85.42 | 420,646 |
| 2020-06-02 | $89.66 | $90.69 | $86.51 | $86.69 | $86.69 | 441,698 |
| 2020-06-01 | $89.73 | $90.36 | $87.37 | $88.16 | $88.16 | 497,748 |
| 2020-05-29 | $87.38 | $92.62 | $86.63 | $90.13 | $90.13 | 374,602 |
| 2020-05-28 | $92.14 | $92.97 | $88.16 | $88.73 | $88.73 | 210,469 |
| 2020-05-27 | $89.96 | $91.38 | $85.14 | $91.23 | $91.23 | 260,364 |
| 2020-05-26 | $81.12 | $88.76 | $80.58 | $86.73 | $86.73 | 233,849 |
| 2020-05-22 | $80.78 | $81.24 | $80.00 | $80.26 | $80.26 | 215,731 |
| 2020-05-21 | $78.01 | $81.23 | $78.01 | $80.00 | $80.00 | 125,017 |
| 2020-05-20 | $79.09 | $81.26 | $77.12 | $78.10 | $78.10 | 160,814 |
| 2020-05-19 | $79.43 | $81.69 | $74.60 | $77.92 | $77.92 | 192,262 |
| 2020-05-18 | $76.31 | $80.44 | $75.31 | $80.04 | $80.04 | 246,504 |
| 2020-05-15 | $70.89 | $72.82 | $69.45 | $72.09 | $72.09 | 214,945 |
| 2020-05-14 | $67.58 | $70.56 | $67.09 | $70.15 | $70.15 | 426,970 |
| 2020-05-13 | $73.41 | $73.74 | $66.90 | $69.03 | $69.03 | 529,545 |
| 2020-05-12 | $75.01 | $75.92 | $73.90 | $74.53 | $74.53 | 182,433 |
| 2020-05-11 | $73.36 | $76.65 | $72.07 | $75.17 | $75.17 | 249,735 |
| 2020-05-08 | $76.29 | $77.80 | $74.39 | $75.24 | $75.24 | 246,975 |
| 2020-05-07 | $74.31 | $77.60 | $73.15 | $74.23 | $74.23 | 248,022 |
| 2020-05-06 | $68.47 | $72.84 | $64.72 | $71.97 | $71.97 | 376,972 |
| 2020-05-05 | $65.23 | $69.18 | $64.03 | $68.30 | $68.30 | 448,716 |
| 2020-05-04 | $64.84 | $66.15 | $61.67 | $64.22 | $64.22 | 478,741 |
| 2020-05-01 | $69.45 | $70.99 | $62.56 | $66.19 | $66.19 | 349,699 |
| 2020-04-30 | $73.10 | $74.00 | $69.93 | $72.79 | $72.79 | 421,886 |
| 2020-04-29 | $66.42 | $78.71 | $63.20 | $75.09 | $75.09 | 1,027,955 |
| 2020-04-28 | $65.42 | $67.84 | $61.43 | $63.20 | $63.20 | 320,015 |
| 2020-04-27 | $55.48 | $63.59 | $55.48 | $62.60 | $62.60 | 357,531 |
| 2020-04-24 | $53.37 | $55.66 | $52.29 | $54.77 | $54.77 | 232,832 |
| 2020-04-23 | $51.95 | $55.12 | $50.29 | $53.02 | $53.02 | 237,865 |
| 2020-04-22 | $49.25 | $51.97 | $48.33 | $51.19 | $51.19 | 267,899 |
| 2020-04-21 | $45.00 | $48.48 | $43.57 | $47.66 | $47.66 | 457,354 |
| 2020-04-20 | $48.30 | $49.07 | $45.00 | $46.79 | $46.79 | 198,330 |
| 2020-04-17 | $51.59 | $53.26 | $50.02 | $50.19 | $50.19 | 297,091 |
| 2020-04-16 | $45.41 | $50.04 | $44.01 | $49.62 | $49.62 | 429,793 |
| 2020-04-15 | $51.81 | $51.81 | $45.05 | $45.76 | $45.76 | 667,096 |
| 2020-04-14 | $60.93 | $61.85 | $51.81 | $52.56 | $52.56 | 444,082 |
| 2020-04-13 | $64.00 | $64.00 | $56.74 | $59.04 | $59.04 | 329,593 |
| 2020-04-09 | $64.44 | $71.18 | $62.56 | $64.32 | $64.32 | 619,133 |
| 2020-04-08 | $53.32 | $61.68 | $52.67 | $61.16 | $61.16 | 414,337 |
| 2020-04-07 | $52.12 | $54.06 | $48.54 | $51.74 | $51.74 | 485,127 |
| 2020-04-06 | $46.78 | $50.48 | $45.07 | $48.88 | $48.88 | 414,198 |
| 2020-04-03 | $44.91 | $45.86 | $40.80 | $43.86 | $43.86 | 367,771 |
| 2020-04-02 | $46.15 | $48.10 | $44.47 | $44.90 | $44.90 | 580,006 |
| 2020-04-01 | $50.48 | $52.56 | $46.00 | $46.66 | $46.66 | 308,329 |
| 2020-03-31 | $56.51 | $58.68 | $51.84 | $53.20 | $53.20 | 358,608 |
| 2020-03-30 | $57.51 | $60.33 | $52.24 | $57.43 | $57.43 | 527,460 |
| 2020-03-27 | $60.39 | $60.39 | $50.81 | $57.57 | $57.57 | 840,779 |
| 2020-03-26 | $63.27 | $68.87 | $62.00 | $63.55 | $63.55 | 439,376 |
| 2020-03-25 | $67.11 | $79.64 | $59.69 | $67.03 | $67.03 | 650,049 |
| 2020-03-24 | $49.68 | $72.15 | $49.45 | $69.02 | $69.02 | 609,192 |
| 2020-03-23 | $52.09 | $53.49 | $43.99 | $46.50 | $46.50 | 552,379 |
| 2020-03-20 | $58.19 | $61.62 | $51.00 | $52.02 | $52.02 | 543,442 |
| 2020-03-19 | $58.49 | $61.99 | $55.28 | $58.75 | $58.75 | 576,860 |
| 2020-03-18 | $67.00 | $69.70 | $55.45 | $59.51 | $59.51 | 496,053 |
| 2020-03-17 | $68.34 | $72.20 | $64.88 | $72.00 | $72.00 | 480,706 |
| 2020-03-16 | $69.35 | $71.91 | $66.56 | $67.01 | $67.01 | 642,904 |
| 2020-03-13 | $77.84 | $79.72 | $69.43 | $76.37 | $76.37 | 662,629 |
| 2020-03-12 | $84.98 | $84.98 | $74.17 | $74.29 | $74.29 | 523,921 |
| 2020-03-11 | $93.38 | $94.85 | $90.23 | $91.27 | $91.27 | 429,099 |
| 2020-03-10 | $93.73 | $96.57 | $88.57 | $96.10 | $96.10 | 415,723 |
| 2020-03-09 | $105.19 | $107.36 | $90.52 | $91.87 | $91.87 | 526,259 |
| 2020-03-06 | $110.43 | $113.95 | $108.19 | $110.63 | $110.63 | 305,688 |
| 2020-03-05 | $116.14 | $117.38 | $110.23 | $114.18 | $114.18 | 509,210 |
| 2020-03-04 | $116.34 | $119.36 | $114.66 | $119.04 | $119.04 | 252,616 |
| 2020-03-03 | $114.94 | $119.12 | $114.01 | $115.07 | $115.07 | 268,079 |
| 2020-03-02 | $117.13 | $118.52 | $110.56 | $115.04 | $115.04 | 370,252 |
| 2020-02-28 | $117.11 | $118.19 | $111.58 | $116.41 | $116.41 | 594,432 |
| 2020-02-27 | $118.82 | $123.13 | $115.95 | $120.89 | $120.89 | 407,850 |
| 2020-02-26 | $116.40 | $121.21 | $116.14 | $119.91 | $119.91 | 378,126 |
| 2020-02-25 | $122.82 | $123.18 | $115.78 | $116.38 | $116.38 | 227,058 |
| 2020-02-24 | $120.96 | $123.50 | $119.40 | $122.79 | $122.79 | 311,400 |
| 2020-02-21 | $118.81 | $123.83 | $118.00 | $123.52 | $123.52 | 325,755 |
| 2020-02-20 | $117.08 | $119.10 | $116.81 | $118.85 | $118.85 | 201,888 |
| 2020-02-19 | $117.22 | $118.18 | $116.48 | $117.34 | $117.34 | 198,554 |
| 2020-02-18 | $117.83 | $119.79 | $116.25 | $116.43 | $116.43 | 186,256 |
| 2020-02-14 | $116.86 | $117.94 | $115.54 | $117.44 | $117.44 | 272,078 |
| 2020-02-13 | $116.21 | $119.50 | $115.33 | $116.28 | $116.28 | 246,079 |
| 2020-02-12 | $117.00 | $117.07 | $114.18 | $115.19 | $115.19 | 227,116 |
| 2020-02-11 | $117.44 | $117.75 | $115.39 | $116.12 | $116.12 | 169,318 |
| 2020-02-10 | $115.29 | $117.91 | $115.06 | $117.14 | $117.14 | 210,613 |
| 2020-02-07 | $115.57 | $116.95 | $113.34 | $115.52 | $115.52 | 160,401 |
| 2020-02-06 | $116.28 | $118.28 | $115.22 | $115.96 | $115.96 | 143,646 |
| 2020-02-05 | $115.60 | $117.15 | $114.26 | $116.19 | $116.19 | 226,411 |
| 2020-02-04 | $117.72 | $118.00 | $114.50 | $115.00 | $115.00 | 307,255 |
| 2020-02-03 | $119.36 | $119.90 | $114.07 | $115.46 | $115.46 | 332,191 |
| 2020-01-31 | $123.58 | $126.19 | $118.50 | $119.63 | $119.63 | 429,246 |
| 2020-01-30 | $111.99 | $126.36 | $111.33 | $123.67 | $123.67 | 830,836 |
| 2020-01-29 | $108.39 | $113.59 | $108.34 | $111.38 | $111.38 | 643,143 |
| 2020-01-28 | $107.32 | $109.44 | $105.71 | $108.85 | $108.85 | 215,824 |
| 2020-01-27 | $103.47 | $107.90 | $102.89 | $106.89 | $106.89 | 330,448 |
| 2020-01-24 | $107.37 | $107.37 | $104.50 | $105.02 | $105.02 | 310,253 |
| 2020-01-23 | $106.78 | $107.10 | $105.34 | $106.55 | $106.55 | 125,792 |
| 2020-01-22 | $106.97 | $108.88 | $106.01 | $106.92 | $106.92 | 130,493 |
| 2020-01-21 | $105.12 | $107.25 | $104.67 | $106.88 | $106.88 | 176,972 |
| 2020-01-17 | $107.32 | $108.60 | $105.00 | $105.23 | $105.23 | 150,231 |
| 2020-01-16 | $108.35 | $112.00 | $106.28 | $107.53 | $107.53 | 144,995 |
| 2020-01-15 | $109.11 | $110.15 | $105.90 | $107.24 | $107.24 | 150,696 |
| 2020-01-14 | $107.40 | $110.87 | $106.90 | $109.25 | $109.25 | 221,302 |
| 2020-01-13 | $107.16 | $108.34 | $105.66 | $107.30 | $107.30 | 289,783 |
| 2020-01-10 | $106.90 | $108.00 | $104.51 | $107.25 | $107.25 | 220,696 |
| 2020-01-09 | $108.70 | $109.39 | $106.46 | $107.23 | $107.23 | 370,466 |
| 2020-01-08 | $113.56 | $114.53 | $108.96 | $108.99 | $108.99 | 377,253 |
| 2020-01-07 | $117.59 | $117.67 | $112.28 | $113.35 | $113.35 | 548,796 |
| 2020-01-06 | $116.26 | $117.37 | $112.54 | $117.34 | $117.34 | 381,385 |
| 2020-01-03 | $124.35 | $124.95 | $116.57 | $116.57 | $116.57 | 247,812 |
| 2020-01-02 | $126.46 | $126.46 | $123.63 | $125.71 | $125.71 | 235,177 |
| 2019-12-31 | $125.15 | $126.59 | $125.15 | $125.77 | $125.77 | 144,242 |
| 2019-12-30 | $126.01 | $126.33 | $124.62 | $125.46 | $125.46 | 113,299 |
| 2019-12-27 | $125.69 | $126.74 | $124.44 | $126.38 | $126.38 | 326,408 |
| 2019-12-26 | $123.86 | $126.04 | $122.85 | $125.71 | $125.71 | 170,991 |
| 2019-12-24 | $124.61 | $125.01 | $123.24 | $123.97 | $123.97 | 53,341 |
| 2019-12-23 | $125.11 | $125.20 | $121.82 | $124.42 | $124.42 | 278,115 |
| 2019-12-20 | $121.54 | $126.69 | $121.54 | $124.96 | $124.96 | 1,628,080 |
| 2019-12-19 | $121.68 | $123.72 | $120.20 | $121.24 | $121.24 | 429,156 |
| 2019-12-18 | $125.93 | $126.49 | $121.65 | $121.77 | $121.77 | 343,413 |
| 2019-12-17 | $124.80 | $126.25 | $121.90 | $125.46 | $125.46 | 409,538 |
| 2019-12-16 | $118.62 | $125.50 | $118.62 | $125.17 | $125.17 | 739,645 |
| 2019-12-13 | $118.97 | $121.60 | $116.43 | $117.64 | $117.64 | 270,143 |
| 2019-12-12 | $123.00 | $123.67 | $117.09 | $118.89 | $118.89 | 239,445 |
| 2019-12-11 | $122.92 | $123.09 | $121.10 | $122.44 | $122.44 | 297,094 |
| 2019-12-10 | $124.84 | $124.92 | $122.30 | $123.00 | $123.00 | 158,386 |
| 2019-12-09 | $124.07 | $125.72 | $123.21 | $124.85 | $124.85 | 216,153 |
| 2019-12-06 | $125.61 | $127.27 | $124.17 | $124.69 | $124.69 | 133,540 |
| 2019-12-05 | $123.80 | $125.00 | $122.73 | $124.78 | $124.78 | 180,692 |
| 2019-12-04 | $121.67 | $124.23 | $121.65 | $122.38 | $122.38 | 190,157 |
| 2019-12-03 | $120.95 | $122.91 | $120.30 | $121.87 | $121.87 | 194,276 |
| 2019-12-02 | $127.22 | $127.40 | $122.11 | $122.72 | $122.72 | 233,868 |
| 2019-11-29 | $132.50 | $132.50 | $127.87 | $128.14 | $128.14 | 72,922 |
| 2019-11-27 | $132.86 | $133.66 | $131.14 | $133.33 | $133.33 | 182,939 |
| 2019-11-26 | $130.07 | $134.50 | $128.83 | $131.82 | $131.82 | 306,651 |
| 2019-11-25 | $128.40 | $131.85 | $127.00 | $129.98 | $129.98 | 270,947 |
| 2019-11-22 | $130.00 | $131.47 | $123.58 | $128.01 | $128.01 | 403,330 |
| 2019-11-21 | $137.73 | $138.00 | $128.78 | $129.06 | $129.06 | 458,911 |
| 2019-11-20 | $137.57 | $138.66 | $135.77 | $137.10 | $137.10 | 226,079 |
| 2019-11-19 | $142.48 | $142.48 | $137.20 | $137.65 | $137.65 | 232,226 |
| 2019-11-18 | $140.28 | $144.14 | $138.67 | $142.53 | $142.53 | 196,492 |
| 2019-11-15 | $144.01 | $144.04 | $139.65 | $140.29 | $140.29 | 200,969 |
| 2019-11-14 | $144.29 | $145.09 | $140.44 | $144.29 | $144.29 | 173,341 |
| 2019-11-13 | $139.53 | $142.85 | $137.68 | $141.21 | $141.21 | 207,132 |
| 2019-11-12 | $138.41 | $141.49 | $136.01 | $140.56 | $140.56 | 205,406 |
| 2019-11-11 | $136.31 | $139.17 | $135.38 | $138.44 | $138.44 | 208,012 |
| 2019-11-08 | $136.50 | $137.61 | $134.76 | $136.57 | $136.57 | 201,774 |
| 2019-11-07 | $135.34 | $137.59 | $135.13 | $136.73 | $136.73 | 231,622 |
| 2019-11-06 | $136.00 | $136.77 | $133.42 | $134.40 | $134.40 | 302,088 |
| 2019-11-05 | $140.36 | $141.27 | $135.12 | $136.05 | $136.05 | 939,890 |
| 2019-11-04 | $135.35 | $140.45 | $134.78 | $140.16 | $140.16 | 272,083 |
| 2019-11-01 | $133.07 | $135.88 | $131.32 | $135.83 | $135.83 | 166,020 |
| 2019-10-31 | $125.64 | $132.52 | $119.99 | $132.12 | $132.12 | 386,239 |
| 2019-10-30 | $129.80 | $130.59 | $128.38 | $130.05 | $130.05 | 313,174 |
| 2019-10-29 | $132.11 | $133.42 | $129.10 | $129.99 | $129.99 | 160,603 |
| 2019-10-28 | $134.48 | $138.77 | $132.75 | $133.11 | $133.11 | 204,563 |
| 2019-10-25 | $131.05 | $135.88 | $131.05 | $134.48 | $134.48 | 180,282 |
| 2019-10-24 | $129.91 | $131.91 | $129.26 | $131.40 | $131.40 | 253,071 |
| 2019-10-23 | $130.58 | $132.00 | $129.69 | $129.86 | $129.86 | 97,456 |
| 2019-10-22 | $130.46 | $131.10 | $128.80 | $130.95 | $130.95 | 174,331 |
| 2019-10-21 | $130.61 | $131.73 | $129.58 | $130.33 | $130.33 | 121,804 |
| 2019-10-18 | $130.36 | $132.76 | $130.07 | $130.26 | $130.26 | 186,131 |
| 2019-10-17 | $133.70 | $134.10 | $130.91 | $131.12 | $131.12 | 151,642 |
| 2019-10-16 | $132.83 | $135.12 | $132.02 | $132.54 | $132.54 | 187,905 |
| 2019-10-15 | $132.69 | $134.87 | $132.07 | $133.12 | $133.12 | 142,483 |
| 2019-10-14 | $131.06 | $133.05 | $129.95 | $132.31 | $132.31 | 82,436 |
| 2019-10-11 | $131.72 | $134.47 | $130.90 | $132.27 | $132.27 | 139,956 |
| 2019-10-10 | $128.66 | $131.63 | $128.66 | $130.21 | $130.21 | 214,728 |
| 2019-10-09 | $127.66 | $130.12 | $126.34 | $128.65 | $128.65 | 196,904 |
| 2019-10-08 | $127.52 | $130.39 | $127.52 | $128.04 | $128.04 | 239,635 |
| 2019-10-07 | $124.79 | $129.68 | $123.38 | $128.82 | $128.82 | 345,335 |
| 2019-10-04 | $129.39 | $129.92 | $124.32 | $124.78 | $124.78 | 360,114 |
| 2019-10-03 | $129.74 | $130.45 | $126.13 | $128.68 | $128.68 | 257,446 |
| 2019-10-02 | $128.12 | $130.21 | $126.50 | $129.74 | $129.74 | 187,749 |
| 2019-10-01 | $131.77 | $134.35 | $128.42 | $128.99 | $128.99 | 246,324 |
| 2019-09-30 | $130.43 | $133.23 | $130.43 | $131.84 | $131.84 | 177,845 |
| 2019-09-27 | $130.65 | $132.65 | $129.96 | $130.54 | $130.54 | 132,092 |
| 2019-09-26 | $130.30 | $130.86 | $129.62 | $130.08 | $130.08 | 106,831 |
| 2019-09-25 | $128.47 | $131.65 | $128.33 | $130.51 | $130.51 | 145,957 |
| 2019-09-24 | $126.95 | $129.42 | $126.31 | $127.67 | $127.67 | 385,714 |
| 2019-09-23 | $129.96 | $130.62 | $127.08 | $127.35 | $127.35 | 237,168 |
| 2019-09-20 | $131.74 | $132.58 | $129.61 | $129.79 | $129.79 | 298,487 |
| 2019-09-19 | $132.00 | $134.37 | $131.19 | $131.97 | $131.97 | 143,568 |
| 2019-09-18 | $131.76 | $132.10 | $128.83 | $132.00 | $132.00 | 129,619 |
| 2019-09-17 | $130.04 | $131.65 | $127.90 | $131.39 | $131.39 | 139,403 |
| 2019-09-16 | $125.40 | $130.87 | $125.19 | $130.13 | $130.13 | 230,133 |
| 2019-09-13 | $131.15 | $132.42 | $124.51 | $126.94 | $126.94 | 489,795 |
| 2019-09-12 | $126.78 | $129.59 | $124.18 | $126.61 | $126.61 | 293,132 |
| 2019-09-11 | $120.78 | $126.68 | $120.34 | $126.41 | $126.41 | 246,863 |
| 2019-09-10 | $118.79 | $122.00 | $116.70 | $120.64 | $120.64 | 254,133 |
| 2019-09-09 | $117.41 | $120.14 | $116.36 | $119.24 | $119.24 | 235,183 |
| 2019-09-06 | $113.56 | $118.60 | $113.56 | $117.45 | $117.45 | 178,007 |
| 2019-09-05 | $116.06 | $116.65 | $112.56 | $113.35 | $113.35 | 212,658 |
| 2019-09-04 | $112.30 | $116.53 | $112.30 | $114.94 | $114.94 | 248,142 |
| 2019-09-03 | $113.56 | $115.35 | $108.49 | $110.91 | $110.91 | 297,717 |
| 2019-08-30 | $115.00 | $115.61 | $113.39 | $114.69 | $114.69 | 205,058 |
| 2019-08-29 | $114.12 | $115.26 | $112.09 | $114.38 | $114.38 | 201,961 |
| 2019-08-28 | $112.03 | $114.83 | $110.65 | $112.76 | $112.76 | 372,089 |
| 2019-08-27 | $122.00 | $122.00 | $111.62 | $112.19 | $112.19 | 559,691 |
| 2019-08-26 | $116.48 | $121.86 | $116.03 | $121.85 | $121.85 | 273,707 |
| 2019-08-23 | $117.54 | $120.00 | $114.72 | $115.40 | $115.40 | 324,388 |
| 2019-08-22 | $117.73 | $120.16 | $117.52 | $118.61 | $118.61 | 216,886 |
| 2019-08-21 | $117.92 | $119.22 | $116.32 | $117.25 | $117.25 | 199,820 |
| 2019-08-20 | $117.51 | $118.89 | $115.90 | $116.67 | $116.67 | 158,854 |
| 2019-08-19 | $118.56 | $121.40 | $116.00 | $117.54 | $117.54 | 284,423 |
| 2019-08-16 | $116.23 | $120.48 | $116.23 | $117.04 | $117.04 | 226,308 |
| 2019-08-15 | $115.63 | $119.51 | $115.27 | $115.43 | $115.43 | 339,546 |
| 2019-08-14 | $119.00 | $119.84 | $113.77 | $114.98 | $114.98 | 458,291 |
| 2019-08-13 | $118.16 | $121.79 | $118.16 | $121.28 | $121.28 | 193,838 |
| 2019-08-12 | $117.00 | $118.94 | $115.88 | $118.47 | $118.47 | 187,484 |
| 2019-08-09 | $112.96 | $117.54 | $111.66 | $116.58 | $116.58 | 200,428 |
| 2019-08-08 | $107.83 | $114.34 | $107.21 | $113.51 | $113.51 | 224,830 |
| 2019-08-07 | $106.16 | $107.79 | $104.72 | $107.54 | $107.54 | 234,491 |
| 2019-08-06 | $103.08 | $106.38 | $103.08 | $105.84 | $105.84 | 218,083 |
| 2019-08-05 | $102.66 | $104.23 | $99.91 | $102.47 | $102.47 | 392,674 |
| 2019-08-02 | $105.19 | $106.21 | $103.13 | $105.16 | $105.16 | 362,115 |
| 2019-08-01 | $104.80 | $120.44 | $95.39 | $103.39 | $103.39 | 1,111,089 |
| 2019-07-31 | $94.92 | $97.68 | $94.92 | $96.45 | $96.45 | 313,123 |
| 2019-07-30 | $94.12 | $95.23 | $93.82 | $95.00 | $95.00 | 137,805 |
| 2019-07-29 | $94.45 | $95.60 | $93.47 | $94.91 | $94.91 | 105,989 |
| 2019-07-26 | $93.61 | $95.63 | $93.58 | $94.68 | $94.68 | 103,933 |
| 2019-07-25 | $95.05 | $96.40 | $92.84 | $93.17 | $93.17 | 97,994 |
| 2019-07-24 | $93.44 | $97.24 | $92.22 | $95.39 | $95.39 | 120,698 |
| 2019-07-23 | $90.57 | $93.70 | $89.50 | $93.62 | $93.62 | 125,536 |
| 2019-07-22 | $89.98 | $91.68 | $89.23 | $90.37 | $90.37 | 128,418 |
| 2019-07-19 | $90.12 | $91.72 | $89.26 | $89.77 | $89.77 | 133,875 |
| 2019-07-18 | $92.24 | $94.48 | $89.43 | $89.54 | $89.54 | 163,963 |
| 2019-07-17 | $91.22 | $93.41 | $90.51 | $92.51 | $92.51 | 172,487 |
| 2019-07-16 | $91.02 | $91.32 | $90.16 | $90.77 | $90.77 | 119,746 |
| 2019-07-15 | $89.33 | $91.22 | $88.47 | $90.95 | $90.95 | 168,593 |
| 2019-07-12 | $89.05 | $91.08 | $88.90 | $88.99 | $88.99 | 245,265 |
| 2019-07-11 | $91.64 | $92.44 | $88.42 | $88.86 | $88.86 | 122,344 |
| 2019-07-10 | $90.86 | $93.56 | $90.70 | $91.92 | $91.92 | 148,216 |
| 2019-07-09 | $91.12 | $91.39 | $88.98 | $90.67 | $90.67 | 155,829 |
| 2019-07-08 | $93.06 | $93.39 | $91.12 | $91.78 | $91.78 | 115,622 |
| 2019-07-05 | $91.44 | $93.67 | $90.95 | $93.44 | $93.44 | 97,319 |
| 2019-07-03 | $91.60 | $92.76 | $91.49 | $91.99 | $91.99 | 61,992 |
| 2019-07-02 | $90.35 | $91.54 | $88.91 | $91.26 | $91.26 | 138,818 |
| 2019-07-01 | $91.48 | $93.27 | $90.00 | $90.37 | $90.37 | 171,343 |
| 2019-06-28 | $89.90 | $92.96 | $88.32 | $90.89 | $90.89 | 287,505 |
| 2019-06-27 | $93.68 | $95.01 | $89.70 | $89.95 | $89.95 | 204,768 |
| 2019-06-26 | $93.61 | $94.39 | $91.91 | $93.38 | $93.38 | 79,863 |
| 2019-06-25 | $96.13 | $96.61 | $92.91 | $93.03 | $93.03 | 180,586 |
| 2019-06-24 | $99.64 | $100.32 | $96.03 | $96.18 | $96.18 | 197,299 |
| 2019-06-21 | $97.88 | $99.65 | $97.22 | $99.50 | $99.50 | 206,632 |
| 2019-06-20 | $99.24 | $100.94 | $97.34 | $98.49 | $98.49 | 98,553 |
| 2019-06-19 | $96.90 | $98.34 | $94.83 | $98.10 | $98.10 | 171,357 |
| 2019-06-18 | $101.62 | $103.13 | $96.64 | $97.05 | $97.05 | 197,677 |
| 2019-06-17 | $101.01 | $101.92 | $99.98 | $100.74 | $100.74 | 197,615 |
| 2019-06-14 | $99.66 | $102.24 | $99.66 | $101.02 | $101.02 | 162,925 |
| 2019-06-13 | $98.82 | $100.93 | $97.68 | $100.26 | $100.26 | 140,306 |
| 2019-06-12 | $96.86 | $98.89 | $96.03 | $98.40 | $98.40 | 171,723 |
| 2019-06-11 | $96.18 | $97.90 | $95.82 | $96.89 | $96.89 | 140,072 |
| 2019-06-10 | $94.63 | $97.49 | $94.25 | $95.23 | $95.23 | 100,505 |
| 2019-06-07 | $91.13 | $94.34 | $91.13 | $94.19 | $94.19 | 90,272 |
| 2019-06-06 | $91.71 | $91.76 | $90.00 | $90.73 | $90.73 | 66,677 |
| 2019-06-05 | $90.75 | $91.52 | $89.22 | $91.52 | $91.52 | 117,991 |
| 2019-06-04 | $87.61 | $90.96 | $87.38 | $90.14 | $90.14 | 119,899 |
| 2019-06-03 | $87.11 | $87.74 | $86.38 | $86.76 | $86.76 | 162,247 |
| 2019-05-31 | $86.73 | $87.87 | $85.87 | $87.50 | $87.50 | 117,432 |
| 2019-05-30 | $87.95 | $89.03 | $87.30 | $87.71 | $87.71 | 107,687 |
| 2019-05-29 | $86.57 | $88.32 | $85.56 | $87.58 | $87.58 | 152,736 |
| 2019-05-28 | $90.11 | $90.49 | $86.89 | $86.95 | $86.95 | 198,571 |
| 2019-05-24 | $89.92 | $90.88 | $89.79 | $90.00 | $90.00 | 165,802 |
| 2019-05-23 | $89.45 | $90.69 | $88.80 | $89.50 | $89.50 | 236,378 |
| 2019-05-22 | $91.01 | $91.88 | $90.23 | $90.36 | $90.36 | 110,668 |
| 2019-05-21 | $88.84 | $91.85 | $88.84 | $91.12 | $91.12 | 141,698 |
| 2019-05-20 | $87.64 | $89.27 | $87.10 | $88.44 | $88.44 | 180,977 |
| 2019-05-17 | $86.60 | $88.37 | $85.52 | $88.16 | $88.16 | 117,165 |
| 2019-05-16 | $85.83 | $88.15 | $84.52 | $86.82 | $86.82 | 98,368 |
| 2019-05-15 | $83.92 | $85.89 | $83.42 | $85.64 | $85.64 | 124,895 |
| 2019-05-14 | $85.13 | $86.22 | $84.05 | $84.79 | $84.79 | 107,501 |
| 2019-05-13 | $88.23 | $88.23 | $85.04 | $85.05 | $85.05 | 118,540 |
| 2019-05-10 | $89.56 | $89.60 | $87.63 | $89.36 | $89.36 | 110,406 |
| 2019-05-09 | $87.86 | $91.42 | $86.94 | $90.00 | $90.00 | 202,621 |
| 2019-05-08 | $84.40 | $88.69 | $84.40 | $88.46 | $88.46 | 274,420 |
| 2019-05-07 | $85.74 | $86.60 | $84.02 | $84.45 | $84.45 | 211,772 |
| 2019-05-06 | $87.46 | $87.54 | $85.56 | $86.54 | $86.54 | 248,011 |
| 2019-05-03 | $86.57 | $90.79 | $85.33 | $89.07 | $89.07 | 267,852 |
| 2019-05-02 | $90.29 | $91.61 | $85.68 | $85.80 | $85.80 | 308,180 |
| 2019-05-01 | $90.38 | $92.89 | $89.83 | $90.20 | $90.20 | 173,722 |
| 2019-04-30 | $91.52 | $91.82 | $89.54 | $90.40 | $90.40 | 177,490 |
| 2019-04-29 | $92.62 | $94.05 | $91.11 | $91.43 | $91.43 | 181,026 |
| 2019-04-26 | $91.36 | $93.81 | $90.67 | $92.30 | $92.30 | 94,564 |
| 2019-04-25 | $92.59 | $92.68 | $89.92 | $91.36 | $91.36 | 96,874 |
| 2019-04-24 | $89.98 | $93.19 | $89.35 | $92.55 | $92.55 | 140,445 |
| 2019-04-23 | $87.79 | $90.70 | $87.48 | $89.72 | $89.72 | 133,054 |
| 2019-04-22 | $90.52 | $91.50 | $87.66 | $88.02 | $88.02 | 136,725 |
| 2019-04-18 | $91.71 | $92.15 | $90.41 | $90.98 | $90.98 | 102,722 |
| 2019-04-17 | $89.79 | $92.04 | $89.38 | $91.53 | $91.53 | 164,063 |
| 2019-04-16 | $88.07 | $89.66 | $87.51 | $89.26 | $89.26 | 192,083 |
| 2019-04-15 | $87.68 | $88.51 | $86.91 | $88.00 | $88.00 | 148,773 |
| 2019-04-12 | $87.33 | $87.93 | $86.01 | $87.39 | $87.39 | 137,702 |
| 2019-04-11 | $85.29 | $87.12 | $84.65 | $86.75 | $86.75 | 149,630 |
| 2019-04-10 | $83.29 | $85.43 | $82.78 | $84.93 | $84.93 | 148,667 |
| 2019-04-09 | $83.49 | $83.69 | $81.74 | $83.14 | $83.14 | 170,415 |
| 2019-04-08 | $82.53 | $83.72 | $81.00 | $83.65 | $83.65 | 113,100 |
| 2019-04-05 | $82.75 | $83.36 | $82.22 | $82.92 | $82.92 | 157,017 |
| 2019-04-04 | $81.57 | $83.01 | $80.98 | $82.94 | $82.94 | 103,439 |
| 2019-04-03 | $80.61 | $81.95 | $79.82 | $81.50 | $81.50 | 145,575 |
| 2019-04-02 | $80.57 | $80.77 | $79.03 | $80.02 | $80.02 | 129,678 |
| 2019-04-01 | $80.85 | $81.68 | $79.74 | $80.30 | $80.30 | 135,725 |
| 2019-03-29 | $79.86 | $80.30 | $77.92 | $80.13 | $80.13 | 184,750 |
| 2019-03-28 | $77.52 | $80.16 | $76.47 | $79.40 | $79.40 | 194,759 |
| 2019-03-27 | $76.05 | $77.87 | $74.94 | $77.24 | $77.24 | 252,157 |
| 2019-03-26 | $75.63 | $76.87 | $75.37 | $75.98 | $75.98 | 149,158 |
| 2019-03-25 | $74.63 | $75.65 | $73.74 | $74.97 | $74.97 | 165,903 |
| 2019-03-22 | $77.90 | $78.13 | $74.77 | $74.78 | $74.78 | 293,455 |
| 2019-03-21 | $77.50 | $78.93 | $77.33 | $78.28 | $78.28 | 131,993 |
| 2019-03-20 | $79.43 | $79.43 | $77.41 | $77.59 | $77.59 | 109,486 |
| 2019-03-19 | $79.43 | $80.63 | $78.18 | $79.32 | $79.32 | 153,097 |
| 2019-03-18 | $79.17 | $79.28 | $78.00 | $78.97 | $78.97 | 209,920 |
| 2019-03-15 | $79.75 | $80.52 | $78.41 | $78.99 | $78.99 | 263,480 |
| 2019-03-14 | $79.56 | $80.25 | $78.45 | $79.49 | $79.49 | 193,660 |
| 2019-03-13 | $78.71 | $79.84 | $78.40 | $79.43 | $79.43 | 250,233 |
| 2019-03-12 | $76.55 | $78.10 | $74.86 | $77.62 | $77.62 | 369,668 |
| 2019-03-11 | $74.74 | $76.58 | $74.14 | $75.98 | $75.98 | 213,981 |
| 2019-03-08 | $77.02 | $77.02 | $73.96 | $74.91 | $74.91 | 254,557 |
| 2019-03-07 | $81.86 | $82.15 | $77.06 | $77.15 | $77.15 | 374,567 |
| 2019-03-06 | $82.23 | $82.32 | $81.75 | $82.18 | $82.18 | 316,039 |
| 2019-03-05 | $82.50 | $82.81 | $81.71 | $82.27 | $82.27 | 251,242 |
| 2019-03-04 | $82.70 | $83.28 | $82.10 | $82.44 | $82.44 | 200,937 |
| 2019-03-01 | $83.00 | $83.69 | $82.15 | $82.51 | $82.51 | 146,156 |
| 2019-02-28 | $82.15 | $83.09 | $81.90 | $82.50 | $82.50 | 136,152 |
| 2019-02-27 | $82.20 | $82.68 | $81.84 | $82.21 | $82.21 | 185,443 |
| 2019-02-26 | $82.15 | $82.74 | $81.50 | $82.19 | $82.19 | 206,852 |
| 2019-02-25 | $82.63 | $83.87 | $81.62 | $82.16 | $82.16 | 207,550 |
| 2019-02-22 | $82.44 | $83.12 | $81.32 | $82.14 | $82.14 | 146,155 |
| 2019-02-21 | $82.31 | $83.00 | $81.35 | $82.15 | $82.15 | 175,434 |
| 2019-02-20 | $83.79 | $83.81 | $82.16 | $82.28 | $82.28 | 206,956 |
| 2019-02-19 | $82.24 | $84.63 | $81.82 | $83.71 | $83.71 | 228,691 |
| 2019-02-15 | $82.01 | $83.42 | $81.23 | $82.36 | $82.36 | 258,334 |
| 2019-02-14 | $81.21 | $82.19 | $80.12 | $82.01 | $82.01 | 237,577 |
| 2019-02-13 | $81.77 | $82.00 | $80.07 | $81.46 | $81.46 | 167,313 |
| 2019-02-12 | $80.96 | $81.98 | $80.32 | $81.30 | $81.30 | 410,884 |
| 2019-02-11 | $78.23 | $80.55 | $78.00 | $80.51 | $80.51 | 340,606 |
| 2019-02-08 | $77.78 | $78.49 | $76.33 | $78.21 | $78.21 | 357,931 |
| 2019-02-07 | $79.00 | $79.82 | $77.07 | $77.85 | $77.85 | 238,370 |
| 2019-02-06 | $81.94 | $82.21 | $79.16 | $79.59 | $79.59 | 178,999 |
| 2019-02-05 | $82.64 | $83.20 | $80.21 | $81.64 | $81.64 | 462,461 |
| 2019-02-04 | $81.08 | $82.59 | $80.27 | $82.28 | $82.28 | 302,947 |
| 2019-02-01 | $83.91 | $86.50 | $80.30 | $81.69 | $81.69 | 727,177 |
| 2019-01-31 | $87.71 | $89.75 | $76.76 | $83.17 | $83.17 | 2,237,967 |
| 2019-01-30 | $118.65 | $120.54 | $114.87 | $115.95 | $115.95 | 247,779 |
| 2019-01-29 | $119.67 | $119.67 | $117.21 | $117.29 | $117.29 | 120,756 |
| 2019-01-28 | $117.94 | $119.54 | $115.83 | $119.39 | $119.39 | 114,739 |
| 2019-01-25 | $118.25 | $119.95 | $118.07 | $119.39 | $119.39 | 125,228 |
| 2019-01-24 | $116.32 | $118.76 | $116.32 | $117.15 | $117.15 | 100,439 |
| 2019-01-23 | $119.47 | $120.16 | $115.98 | $116.41 | $116.41 | 111,613 |
| 2019-01-22 | $119.98 | $119.98 | $117.80 | $119.03 | $119.03 | 121,699 |
| 2019-01-18 | $119.84 | $122.34 | $119.12 | $119.99 | $119.99 | 106,028 |
| 2019-01-17 | $118.31 | $120.20 | $117.80 | $119.85 | $119.85 | 117,538 |
| 2019-01-16 | $118.35 | $118.97 | $116.41 | $118.80 | $118.80 | 117,238 |
| 2019-01-15 | $114.25 | $118.74 | $113.64 | $117.86 | $117.86 | 143,587 |
| 2019-01-14 | $113.97 | $116.31 | $112.40 | $114.24 | $114.24 | 111,501 |
| 2019-01-11 | $114.50 | $115.22 | $112.61 | $115.06 | $115.06 | 157,528 |
| 2019-01-10 | $113.39 | $114.86 | $111.66 | $114.66 | $114.66 | 163,581 |
| 2019-01-09 | $111.42 | $114.22 | $110.70 | $113.98 | $113.98 | 134,227 |
| 2019-01-08 | $110.24 | $111.07 | $107.81 | $110.88 | $110.88 | 118,347 |
| 2019-01-07 | $106.49 | $110.85 | $106.49 | $109.33 | $109.33 | 104,011 |
| 2019-01-04 | $102.90 | $108.13 | $101.63 | $106.50 | $106.50 | 99,238 |
| 2019-01-03 | $104.39 | $104.89 | $100.43 | $101.52 | $101.52 | 197,102 |
| 2019-01-02 | $102.11 | $107.05 | $100.25 | $105.37 | $105.37 | 183,587 |
| 2018-12-31 | $106.20 | $109.99 | $102.35 | $103.42 | $103.42 | 166,524 |
| 2018-12-28 | $107.19 | $108.15 | $104.24 | $106.03 | $106.03 | 147,201 |
| 2018-12-27 | $103.13 | $107.00 | $102.09 | $106.92 | $106.92 | 142,609 |
| 2018-12-26 | $101.15 | $105.64 | $99.83 | $104.55 | $104.55 | 186,803 |
| 2018-12-24 | $99.41 | $102.78 | $99.16 | $100.27 | $100.27 | 91,426 |
| 2018-12-21 | $104.37 | $104.76 | $99.64 | $100.35 | $100.35 | 358,143 |
| 2018-12-20 | $105.20 | $110.87 | $101.99 | $104.37 | $104.37 | 169,286 |
| 2018-12-19 | $107.68 | $110.13 | $103.68 | $105.09 | $105.09 | 200,216 |
| 2018-12-18 | $108.93 | $111.96 | $106.71 | $107.51 | $107.51 | 169,392 |
| 2018-12-17 | $109.75 | $111.04 | $106.00 | $107.96 | $107.96 | 163,901 |
| 2018-12-14 | $112.08 | $114.45 | $109.63 | $110.05 | $110.05 | 126,312 |
| 2018-12-13 | $113.19 | $113.55 | $110.38 | $113.22 | $113.22 | 143,534 |
| 2018-12-12 | $112.40 | $115.15 | $111.05 | $112.35 | $112.35 | 125,950 |
| 2018-12-11 | $114.44 | $118.07 | $110.60 | $111.32 | $111.32 | 136,842 |
| 2018-12-10 | $111.81 | $115.49 | $111.81 | $113.11 | $113.11 | 142,124 |
| 2018-12-07 | $112.00 | $117.13 | $109.62 | $111.80 | $111.80 | 248,138 |
| 2018-12-06 | $114.79 | $117.60 | $110.89 | $112.38 | $112.38 | 169,599 |
| 2018-12-04 | $123.76 | $123.89 | $114.93 | $115.65 | $115.65 | 148,588 |
| 2018-12-03 | $121.87 | $124.79 | $119.33 | $122.53 | $122.53 | 163,911 |
| 2018-11-30 | $118.40 | $120.92 | $118.40 | $120.66 | $120.66 | 94,354 |
| 2018-11-29 | $121.21 | $123.42 | $117.38 | $118.59 | $118.59 | 117,470 |
| 2018-11-28 | $115.97 | $121.48 | $115.02 | $121.41 | $121.41 | 164,021 |
| 2018-11-27 | $114.81 | $115.44 | $113.35 | $114.93 | $114.93 | 94,176 |
| 2018-11-26 | $115.50 | $117.49 | $113.74 | $115.51 | $115.51 | 139,608 |
| 2018-11-23 | $113.68 | $115.85 | $111.57 | $114.16 | $114.16 | 55,802 |
| 2018-11-21 | $112.22 | $115.35 | $112.01 | $114.01 | $114.01 | 123,577 |
| 2018-11-20 | $119.64 | $121.87 | $110.93 | $111.61 | $111.61 | 221,304 |
| 2018-11-19 | $123.08 | $124.92 | $120.85 | $120.86 | $120.86 | 503,746 |
| 2018-11-16 | $119.71 | $123.81 | $118.40 | $123.32 | $123.32 | 235,510 |
| 2018-11-15 | $116.62 | $123.28 | $115.65 | $120.65 | $120.65 | 180,452 |
| 2018-11-14 | $113.46 | $117.90 | $113.46 | $117.51 | $117.51 | 237,152 |
| 2018-11-13 | $116.51 | $117.48 | $111.84 | $112.78 | $112.78 | 216,242 |
| 2018-11-12 | $117.42 | $118.32 | $115.85 | $116.26 | $116.26 | 142,549 |
| 2018-11-09 | $117.02 | $117.86 | $114.73 | $117.58 | $117.58 | 189,701 |
| 2018-11-08 | $117.68 | $118.77 | $116.68 | $117.24 | $117.24 | 120,759 |
| 2018-11-07 | $115.93 | $118.19 | $114.76 | $117.93 | $117.93 | 115,601 |
| 2018-11-06 | $111.58 | $116.09 | $111.14 | $115.33 | $115.33 | 224,264 |
| 2018-11-05 | $113.36 | $114.10 | $109.00 | $111.52 | $111.52 | 185,806 |
| 2018-11-02 | $111.50 | $115.37 | $111.50 | $112.86 | $112.86 | 272,298 |
| 2018-11-01 | $111.62 | $117.57 | $110.00 | $111.51 | $111.51 | 451,953 |
| 2018-10-31 | $126.16 | $129.20 | $124.71 | $124.99 | $124.99 | 174,703 |
| 2018-10-30 | $121.04 | $125.01 | $120.81 | $124.46 | $124.46 | 209,861 |
| 2018-10-29 | $121.03 | $123.94 | $119.05 | $121.25 | $121.25 | 168,161 |
| 2018-10-26 | $117.71 | $120.88 | $115.03 | $119.54 | $119.54 | 133,095 |
| 2018-10-25 | $117.05 | $119.90 | $116.64 | $119.58 | $119.58 | 213,118 |
| 2018-10-24 | $119.49 | $120.36 | $116.01 | $116.16 | $116.16 | 174,721 |
| 2018-10-23 | $117.00 | $120.45 | $113.63 | $119.54 | $119.54 | 178,277 |
| 2018-10-22 | $116.33 | $121.90 | $116.33 | $118.78 | $118.78 | 151,916 |
| 2018-10-19 | $116.29 | $116.75 | $112.87 | $115.79 | $115.79 | 104,947 |
| 2018-10-18 | $118.55 | $118.55 | $115.57 | $116.58 | $116.58 | 76,651 |
| 2018-10-17 | $119.51 | $119.62 | $117.40 | $119.05 | $119.05 | 87,661 |
| 2018-10-16 | $116.21 | $119.63 | $116.20 | $119.50 | $119.50 | 122,571 |
| 2018-10-15 | $114.07 | $116.33 | $113.37 | $115.67 | $115.67 | 122,971 |
| 2018-10-12 | $117.00 | $118.47 | $111.18 | $114.24 | $114.24 | 226,322 |
| 2018-10-11 | $116.17 | $118.01 | $115.24 | $115.31 | $115.31 | 165,131 |
| 2018-10-10 | $121.00 | $121.00 | $116.07 | $116.51 | $116.51 | 154,829 |
| 2018-10-09 | $123.52 | $124.81 | $120.57 | $121.29 | $121.29 | 138,670 |
| 2018-10-08 | $125.24 | $126.90 | $123.01 | $124.08 | $124.08 | 158,675 |
| 2018-10-05 | $129.33 | $130.35 | $124.23 | $125.75 | $125.75 | 112,289 |
| 2018-10-04 | $132.50 | $133.41 | $127.99 | $128.99 | $128.99 | 299,267 |
| 2018-10-03 | $133.69 | $134.66 | $132.61 | $132.71 | $132.71 | 103,224 |
| 2018-10-02 | $134.70 | $135.48 | $132.87 | $133.05 | $133.05 | 171,137 |
| 2018-10-01 | $137.74 | $138.99 | $134.50 | $134.64 | $134.64 | 223,253 |
| 2018-09-28 | $138.74 | $139.16 | $136.42 | $136.61 | $136.61 | 192,727 |
| 2018-09-27 | $143.90 | $144.83 | $137.85 | $138.83 | $138.83 | 176,945 |
| 2018-09-26 | $142.00 | $144.33 | $140.10 | $143.14 | $143.14 | 92,328 |
| 2018-09-25 | $140.71 | $143.31 | $140.16 | $141.48 | $141.48 | 157,088 |
| 2018-09-24 | $144.64 | $145.09 | $140.22 | $140.40 | $140.40 | 136,740 |
| 2018-09-21 | $144.29 | $146.67 | $143.85 | $145.14 | $145.14 | 228,108 |
| 2018-09-20 | $143.35 | $144.61 | $142.04 | $144.46 | $144.46 | 90,824 |
| 2018-09-19 | $144.00 | $144.00 | $142.06 | $142.54 | $142.54 | 91,646 |
| 2018-09-18 | $142.14 | $145.57 | $141.65 | $144.05 | $144.05 | 96,366 |
| 2018-09-17 | $143.66 | $144.64 | $140.48 | $142.35 | $142.35 | 125,442 |
| 2018-09-14 | $143.33 | $145.66 | $142.63 | $143.57 | $143.57 | 99,508 |
| 2018-09-13 | $141.09 | $143.89 | $140.20 | $143.52 | $143.52 | 97,989 |
| 2018-09-12 | $140.48 | $140.97 | $137.50 | $140.79 | $140.79 | 147,751 |
| 2018-09-11 | $143.99 | $145.53 | $139.96 | $140.20 | $140.20 | 94,636 |
| 2018-09-10 | $143.18 | $145.14 | $141.77 | $144.42 | $144.42 | 152,186 |
| 2018-09-07 | $140.39 | $142.81 | $139.39 | $142.63 | $142.63 | 101,207 |
| 2018-09-06 | $141.39 | $141.89 | $139.59 | $140.40 | $140.40 | 219,257 |
| 2018-09-05 | $143.09 | $144.67 | $140.60 | $141.41 | $141.41 | 182,336 |
| 2018-09-04 | $139.64 | $143.74 | $139.11 | $143.45 | $143.45 | 151,920 |
| 2018-08-31 | $139.27 | $140.27 | $138.18 | $140.00 | $140.00 | 116,371 |
| 2018-08-30 | $138.89 | $141.33 | $138.50 | $139.68 | $139.68 | 78,487 |
| 2018-08-29 | $141.33 | $141.71 | $138.13 | $139.55 | $139.55 | 83,165 |
| 2018-08-28 | $140.12 | $143.19 | $140.00 | $141.50 | $141.50 | 94,069 |
| 2018-08-27 | $140.84 | $141.85 | $139.38 | $139.74 | $139.74 | 72,105 |
| 2018-08-24 | $141.38 | $143.10 | $140.55 | $141.00 | $141.00 | 86,950 |
| 2018-08-23 | $141.50 | $143.51 | $140.51 | $140.81 | $140.81 | 63,881 |
| 2018-08-22 | $140.28 | $142.40 | $140.11 | $141.96 | $141.96 | 63,807 |
| 2018-08-21 | $140.26 | $141.32 | $139.17 | $140.37 | $140.37 | 142,369 |
| 2018-08-20 | $138.51 | $141.20 | $138.25 | $139.87 | $139.87 | 63,353 |
| 2018-08-17 | $137.49 | $138.37 | $136.18 | $138.15 | $138.15 | 92,480 |
| 2018-08-16 | $141.79 | $142.37 | $137.73 | $138.05 | $138.05 | 127,978 |
| 2018-08-15 | $140.19 | $142.59 | $139.92 | $141.40 | $141.40 | 208,360 |
| 2018-08-14 | $139.22 | $143.29 | $139.22 | $140.88 | $140.88 | 106,364 |
| 2018-08-13 | $144.14 | $145.26 | $139.01 | $139.21 | $139.21 | 195,140 |
| 2018-08-10 | $143.53 | $146.16 | $143.53 | $144.14 | $144.14 | 67,608 |
| 2018-08-09 | $145.22 | $146.23 | $143.96 | $144.33 | $144.33 | 97,612 |
| 2018-08-08 | $144.08 | $145.01 | $143.61 | $144.33 | $144.33 | 85,319 |
| 2018-08-07 | $146.63 | $146.63 | $143.39 | $143.89 | $143.89 | 92,099 |
| 2018-08-06 | $146.56 | $149.05 | $145.14 | $146.78 | $146.78 | 121,044 |
| 2018-08-03 | $142.60 | $147.26 | $142.60 | $146.58 | $146.58 | 137,985 |
| 2018-08-02 | $140.61 | $144.57 | $134.51 | $142.88 | $142.88 | 273,776 |
| 2018-08-01 | $146.58 | $150.16 | $144.39 | $146.86 | $146.86 | 246,493 |
| 2018-07-31 | $144.52 | $146.74 | $142.86 | $146.07 | $146.07 | 131,322 |
| 2018-07-30 | $145.57 | $147.49 | $143.77 | $143.90 | $143.90 | 125,306 |
| 2018-07-27 | $152.82 | $152.92 | $145.81 | $145.86 | $145.86 | 106,948 |
| 2018-07-26 | $154.67 | $155.51 | $151.95 | $152.81 | $152.81 | 59,788 |
| 2018-07-25 | $150.42 | $155.50 | $150.42 | $154.68 | $154.68 | 143,465 |
| 2018-07-24 | $152.32 | $153.21 | $148.32 | $150.43 | $150.43 | 92,160 |
| 2018-07-23 | $150.37 | $152.14 | $148.93 | $151.81 | $151.81 | 69,347 |
| 2018-07-20 | $150.59 | $153.43 | $150.40 | $150.92 | $150.92 | 96,937 |
| 2018-07-19 | $149.21 | $151.86 | $148.43 | $151.31 | $151.31 | 60,126 |
| 2018-07-18 | $149.16 | $149.64 | $147.33 | $149.49 | $149.49 | 81,362 |
| 2018-07-17 | $149.40 | $149.87 | $147.17 | $149.26 | $149.26 | 63,325 |
| 2018-07-16 | $151.18 | $151.41 | $148.46 | $149.10 | $149.10 | 57,140 |
| 2018-07-13 | $152.58 | $153.50 | $150.77 | $150.95 | $150.95 | 58,339 |
| 2018-07-12 | $151.77 | $152.89 | $150.47 | $152.66 | $152.66 | 105,041 |
| 2018-07-11 | $147.38 | $151.20 | $147.38 | $151.01 | $151.01 | 142,056 |
| 2018-07-10 | $148.27 | $148.86 | $147.60 | $148.04 | $148.04 | 110,806 |
| 2018-07-09 | $148.91 | $150.93 | $147.44 | $148.24 | $148.24 | 124,877 |
| 2018-07-06 | $147.33 | $148.33 | $146.19 | $147.88 | $147.88 | 102,627 |
| 2018-07-05 | $147.75 | $147.75 | $145.31 | $147.24 | $147.24 | 92,924 |
| 2018-07-03 | $147.14 | $147.58 | $146.22 | $146.71 | $146.71 | 50,382 |
| 2018-07-02 | $144.12 | $146.80 | $140.69 | $146.80 | $146.80 | 134,120 |
| 2018-06-29 | $145.17 | $146.36 | $141.63 | $144.96 | $144.96 | 122,978 |
| 2018-06-28 | $142.65 | $145.17 | $142.06 | $144.78 | $144.78 | 101,519 |
| 2018-06-27 | $146.77 | $146.95 | $142.95 | $143.01 | $143.01 | 132,725 |
| 2018-06-26 | $144.04 | $146.03 | $144.00 | $145.35 | $145.35 | 143,993 |
| 2018-06-25 | $144.78 | $145.19 | $142.40 | $143.66 | $143.66 | 152,878 |
| 2018-06-22 | $150.32 | $150.86 | $135.37 | $145.51 | $145.51 | 374,117 |
| 2018-06-21 | $150.64 | $152.09 | $149.04 | $149.59 | $149.59 | 144,308 |
| 2018-06-20 | $152.68 | $153.00 | $149.79 | $150.14 | $150.14 | 122,791 |
| 2018-06-19 | $151.37 | $151.60 | $147.46 | $151.58 | $151.58 | 116,638 |
| 2018-06-18 | $150.05 | $152.86 | $147.15 | $152.73 | $152.73 | 149,339 |
| 2018-06-15 | $146.39 | $150.15 | $146.20 | $150.14 | $150.14 | 278,009 |
| 2018-06-14 | $145.63 | $148.84 | $145.63 | $147.16 | $147.16 | 220,219 |
| 2018-06-13 | $145.28 | $146.07 | $144.56 | $145.25 | $145.25 | 102,468 |
| 2018-06-12 | $143.79 | $146.14 | $142.46 | $145.29 | $145.29 | 150,779 |
| 2018-06-11 | $144.13 | $144.19 | $139.85 | $143.78 | $143.78 | 141,906 |
| 2018-06-08 | $142.13 | $145.29 | $141.49 | $144.12 | $144.12 | 143,503 |
| 2018-06-07 | $143.17 | $144.89 | $140.50 | $142.07 | $142.07 | 137,100 |
| 2018-06-06 | $139.93 | $143.45 | $138.13 | $143.39 | $143.39 | 166,301 |
| 2018-06-05 | $140.21 | $140.98 | $138.59 | $139.51 | $139.51 | 181,670 |
| 2018-06-04 | $140.66 | $141.74 | $139.62 | $140.30 | $140.30 | 182,220 |
| 2018-06-01 | $140.04 | $140.97 | $138.29 | $139.71 | $139.71 | 194,826 |
| 2018-05-31 | $138.88 | $139.30 | $137.77 | $139.23 | $139.23 | 217,774 |
| 2018-05-30 | $136.73 | $138.86 | $134.15 | $138.51 | $138.51 | 230,311 |
| 2018-05-29 | $133.96 | $136.88 | $133.84 | $136.68 | $136.68 | 138,760 |
| 2018-05-25 | $135.37 | $135.89 | $134.09 | $135.04 | $135.04 | 79,188 |
| 2018-05-24 | $135.64 | $136.70 | $134.17 | $135.52 | $135.52 | 125,659 |
| 2018-05-23 | $134.25 | $135.72 | $133.77 | $135.67 | $135.67 | 127,639 |
| 2018-05-22 | $138.72 | $138.72 | $134.25 | $134.74 | $134.74 | 152,242 |
| 2018-05-21 | $137.21 | $139.46 | $136.15 | $138.21 | $138.21 | 91,698 |
| 2018-05-18 | $138.54 | $138.79 | $135.28 | $136.65 | $136.65 | 197,538 |
| 2018-05-17 | $138.98 | $139.17 | $137.00 | $137.46 | $137.46 | 113,040 |
| 2018-05-16 | $138.13 | $140.80 | $137.66 | $139.07 | $139.07 | 117,971 |
| 2018-05-15 | $137.80 | $138.62 | $136.32 | $138.22 | $138.22 | 129,013 |
| 2018-05-14 | $140.55 | $141.00 | $137.44 | $138.16 | $138.16 | 240,244 |
| 2018-05-11 | $140.52 | $141.48 | $139.43 | $140.77 | $140.77 | 135,451 |
| 2018-05-10 | $139.28 | $141.83 | $136.67 | $140.25 | $140.25 | 130,782 |
| 2018-05-09 | $136.00 | $139.40 | $134.76 | $138.78 | $138.78 | 147,772 |
| 2018-05-08 | $137.88 | $139.98 | $136.00 | $136.81 | $136.81 | 148,537 |
| 2018-05-07 | $141.63 | $142.05 | $138.28 | $138.39 | $138.39 | 140,266 |
| 2018-05-04 | $139.70 | $142.34 | $138.08 | $141.27 | $141.27 | 118,699 |
| 2018-05-03 | $135.34 | $141.80 | $135.34 | $140.68 | $140.68 | 213,174 |
| 2018-05-02 | $142.23 | $147.14 | $139.65 | $141.75 | $141.75 | 236,571 |
| 2018-05-01 | $143.43 | $144.63 | $139.31 | $142.47 | $142.47 | 271,602 |
| 2018-04-30 | $143.14 | $147.12 | $142.54 | $143.81 | $143.81 | 177,395 |
| 2018-04-27 | $148.43 | $148.43 | $142.38 | $142.86 | $142.86 | 190,952 |
| 2018-04-26 | $148.37 | $149.89 | $146.96 | $147.87 | $147.87 | 136,769 |
| 2018-04-25 | $148.10 | $148.70 | $144.11 | $147.60 | $147.60 | 131,580 |
| 2018-04-24 | $149.75 | $152.02 | $147.01 | $147.81 | $147.81 | 138,629 |
| 2018-04-23 | $151.56 | $152.69 | $148.46 | $149.13 | $149.13 | 131,369 |
| 2018-04-20 | $152.08 | $154.00 | $150.63 | $150.94 | $150.94 | 173,815 |
| 2018-04-19 | $154.12 | $157.27 | $151.31 | $151.56 | $151.56 | 128,836 |
| 2018-04-18 | $156.54 | $156.54 | $154.21 | $154.43 | $154.43 | 94,137 |
| 2018-04-17 | $152.95 | $157.45 | $152.95 | $155.98 | $155.98 | 137,949 |
| 2018-04-16 | $151.66 | $153.20 | $150.63 | $152.19 | $152.19 | 148,124 |
| 2018-04-13 | $154.39 | $155.94 | $150.56 | $150.98 | $150.98 | 83,506 |
| 2018-04-12 | $153.49 | $156.21 | $152.76 | $153.95 | $153.95 | 116,783 |
| 2018-04-11 | $152.01 | $155.03 | $151.53 | $152.06 | $152.06 | 128,600 |
| 2018-04-10 | $152.76 | $154.50 | $152.22 | $152.53 | $152.53 | 103,068 |
| 2018-04-09 | $151.79 | $153.56 | $150.22 | $151.16 | $151.16 | 126,887 |
| 2018-04-06 | $152.82 | $153.61 | $149.06 | $150.86 | $150.86 | 163,354 |
| 2018-04-05 | $152.87 | $154.47 | $152.15 | $153.63 | $153.63 | 161,837 |
| 2018-04-04 | $151.00 | $154.13 | $150.19 | $152.03 | $152.03 | 159,205 |
| 2018-04-03 | $151.88 | $155.70 | $149.50 | $152.90 | $152.90 | 154,740 |
| 2018-04-02 | $154.43 | $163.94 | $149.05 | $151.25 | $151.25 | 173,467 |
| 2018-03-29 | $154.63 | $159.25 | $154.30 | $154.70 | $154.70 | 203,588 |
| 2018-03-28 | $158.25 | $158.62 | $153.33 | $153.58 | $153.58 | 206,675 |
| 2018-03-27 | $163.78 | $164.58 | $157.60 | $158.15 | $158.15 | 109,060 |
| 2018-03-26 | $160.82 | $164.33 | $160.53 | $163.77 | $163.77 | 152,437 |
| 2018-03-23 | $161.19 | $164.07 | $158.76 | $158.88 | $158.88 | 167,300 |
| 2018-03-22 | $164.59 | $166.26 | $160.61 | $160.83 | $160.83 | 172,524 |
| 2018-03-21 | $166.17 | $168.52 | $164.91 | $166.52 | $166.52 | 219,439 |
| 2018-03-20 | $163.30 | $167.29 | $161.13 | $166.18 | $166.18 | 275,160 |
| 2018-03-19 | $166.56 | $167.39 | $162.18 | $163.19 | $163.19 | 327,354 |
| 2018-03-16 | $161.11 | $167.79 | $160.58 | $167.19 | $167.19 | 441,009 |
| 2018-03-15 | $160.65 | $162.93 | $158.87 | $160.83 | $160.83 | 225,260 |
| 2018-03-14 | $162.34 | $163.69 | $159.15 | $160.33 | $160.33 | 241,504 |
| 2018-03-13 | $159.55 | $162.18 | $158.77 | $161.61 | $161.61 | 218,811 |
| 2018-03-12 | $171.68 | $171.68 | $158.75 | $158.81 | $158.81 | 436,228 |
| 2018-03-09 | $170.70 | $171.76 | $168.42 | $171.24 | $171.24 | 340,522 |
| 2018-03-08 | $168.81 | $170.29 | $161.82 | $170.14 | $170.14 | 306,434 |
| 2018-03-07 | $159.42 | $168.83 | $158.73 | $168.81 | $168.81 | 284,606 |
| 2018-03-06 | $158.32 | $160.61 | $155.18 | $160.45 | $160.45 | 207,049 |
| 2018-03-05 | $160.61 | $160.61 | $154.40 | $158.38 | $158.38 | 348,117 |
| 2018-03-02 | $161.19 | $164.00 | $156.92 | $160.91 | $160.91 | 492,854 |
| 2018-03-01 | $163.74 | $163.74 | $158.56 | $161.78 | $161.78 | 365,433 |
| 2018-02-28 | $163.46 | $165.36 | $162.70 | $162.75 | $162.75 | 303,532 |
| 2018-02-27 | $164.53 | $165.94 | $162.03 | $162.28 | $162.28 | 273,924 |
| 2018-02-26 | $167.50 | $169.63 | $163.16 | $164.23 | $164.23 | 384,968 |
| 2018-02-23 | $164.20 | $167.93 | $163.61 | $167.83 | $167.83 | 228,545 |
| 2018-02-22 | $163.30 | $165.89 | $161.20 | $162.78 | $162.78 | 337,559 |
| 2018-02-21 | $156.60 | $163.97 | $155.20 | $162.50 | $162.50 | 333,970 |
| 2018-02-20 | $156.91 | $159.11 | $154.12 | $155.38 | $155.38 | 187,340 |
| 2018-02-16 | $157.63 | $159.16 | $157.18 | $157.94 | $157.94 | 166,190 |
| 2018-02-15 | $158.61 | $159.50 | $155.43 | $158.36 | $158.36 | 221,035 |
| 2018-02-14 | $148.67 | $157.77 | $148.38 | $157.61 | $157.61 | 245,103 |
| 2018-02-13 | $147.60 | $151.24 | $146.37 | $149.90 | $149.90 | 281,534 |
| 2018-02-12 | $149.50 | $150.34 | $146.47 | $148.45 | $148.45 | 318,757 |
| 2018-02-09 | $151.09 | $152.74 | $146.50 | $149.21 | $149.21 | 476,202 |
| 2018-02-08 | $154.97 | $157.55 | $150.00 | $150.01 | $150.01 | 421,798 |
| 2018-02-07 | $158.97 | $162.45 | $155.14 | $155.23 | $155.23 | 530,234 |
| 2018-02-06 | $158.31 | $159.55 | $152.57 | $158.73 | $158.73 | 646,351 |
| 2018-02-05 | $159.97 | $167.69 | $158.39 | $160.04 | $160.04 | 590,299 |
| 2018-02-02 | $153.16 | $162.80 | $150.93 | $162.49 | $162.49 | 1,123,137 |
| 2018-02-01 | $134.11 | $155.08 | $130.16 | $153.01 | $153.01 | 1,445,446 |
| 2018-01-31 | $132.23 | $133.08 | $126.83 | $127.41 | $127.41 | 524,998 |
| 2018-01-30 | $131.83 | $132.22 | $129.95 | $131.35 | $131.35 | 240,709 |
| 2018-01-29 | $131.91 | $134.57 | $130.95 | $132.69 | $132.69 | 199,294 |
| 2018-01-26 | $131.10 | $132.74 | $130.24 | $132.20 | $132.20 | 197,041 |
| 2018-01-25 | $132.55 | $133.77 | $130.81 | $132.41 | $132.41 | 250,609 |
| 2018-01-24 | $137.69 | $138.03 | $131.80 | $131.89 | $131.89 | 196,577 |
| 2018-01-23 | $137.31 | $137.34 | $136.05 | $137.00 | $137.00 | 475,900 |
| 2018-01-22 | $132.86 | $137.07 | $131.74 | $137.00 | $137.00 | 494,826 |
| 2018-01-19 | $127.24 | $132.90 | $126.47 | $132.76 | $132.76 | 236,234 |
| 2018-01-18 | $127.82 | $128.38 | $126.89 | $127.49 | $127.49 | 121,731 |
| 2018-01-17 | $124.60 | $128.13 | $124.08 | $128.09 | $128.09 | 186,643 |
| 2018-01-16 | $122.86 | $125.38 | $122.86 | $124.50 | $124.50 | 221,687 |
| 2018-01-12 | $120.24 | $122.45 | $119.82 | $122.25 | $122.25 | 317,040 |
| 2018-01-11 | $120.33 | $121.14 | $119.86 | $120.00 | $120.00 | 293,694 |
| 2018-01-10 | $124.40 | $124.67 | $119.86 | $120.16 | $120.16 | 481,132 |
| 2018-01-09 | $124.99 | $126.31 | $124.33 | $124.99 | $124.99 | 389,582 |
| 2018-01-08 | $123.30 | $125.08 | $122.57 | $124.93 | $124.93 | 269,415 |
| 2018-01-05 | $125.17 | $125.67 | $123.45 | $123.62 | $123.62 | 189,825 |
| 2018-01-04 | $123.51 | $125.06 | $123.04 | $124.84 | $124.84 | 231,424 |
| 2018-01-03 | $121.34 | $123.85 | $119.89 | $123.47 | $123.47 | 209,771 |
| 2018-01-02 | $119.75 | $121.79 | $119.52 | $121.25 | $121.25 | 171,537 |
| 2017-12-29 | $119.81 | $120.92 | $118.54 | $119.88 | $119.88 | 127,594 |
| 2017-12-28 | $117.57 | $119.61 | $117.27 | $119.54 | $119.54 | 109,352 |
| 2017-12-27 | $117.98 | $118.61 | $116.86 | $117.37 | $117.37 | 102,915 |
| 2017-12-26 | $117.42 | $118.04 | $116.82 | $117.77 | $117.77 | 76,737 |
| 2017-12-22 | $119.14 | $119.64 | $117.22 | $117.53 | $117.53 | 71,737 |
| 2017-12-21 | $118.61 | $119.96 | $118.37 | $119.22 | $119.22 | 87,812 |
| 2017-12-20 | $119.47 | $120.33 | $117.80 | $118.59 | $118.59 | 164,184 |
| 2017-12-19 | $121.03 | $121.96 | $118.04 | $118.90 | $118.90 | 139,515 |
| 2017-12-18 | $121.27 | $121.82 | $119.59 | $121.04 | $121.04 | 172,697 |
| 2017-12-15 | $118.16 | $120.97 | $118.16 | $120.43 | $120.43 | 281,401 |
| 2017-12-14 | $118.91 | $119.89 | $116.82 | $118.09 | $118.09 | 247,327 |
| 2017-12-13 | $117.28 | $119.61 | $117.28 | $118.84 | $118.84 | 212,493 |
| 2017-12-12 | $120.00 | $120.00 | $116.10 | $116.69 | $116.69 | 292,242 |
| 2017-12-11 | $119.96 | $121.24 | $119.72 | $119.96 | $119.96 | 235,365 |
| 2017-12-08 | $122.61 | $122.87 | $119.77 | $119.82 | $119.82 | 137,237 |
| 2017-12-07 | $123.05 | $123.95 | $122.00 | $122.01 | $122.01 | 62,708 |
| 2017-12-06 | $122.52 | $123.75 | $122.06 | $122.67 | $122.67 | 112,396 |
| 2017-12-05 | $121.81 | $123.93 | $121.15 | $122.68 | $122.68 | 244,259 |
| 2017-12-04 | $122.78 | $123.58 | $120.31 | $121.87 | $121.87 | 176,285 |
| 2017-12-01 | $121.65 | $122.30 | $117.76 | $122.01 | $122.01 | 141,726 |
| 2017-11-30 | $121.97 | $122.43 | $121.21 | $121.80 | $121.80 | 200,682 |
| 2017-11-29 | $122.53 | $122.98 | $119.72 | $121.43 | $121.43 | 166,243 |
| 2017-11-28 | $122.96 | $123.06 | $121.02 | $122.44 | $122.44 | 175,943 |
| 2017-11-27 | $122.52 | $122.93 | $121.39 | $122.08 | $122.08 | 139,764 |
| 2017-11-24 | $121.42 | $123.34 | $119.56 | $122.93 | $122.93 | 78,008 |
| 2017-11-22 | $122.05 | $122.55 | $121.01 | $121.39 | $121.39 | 92,218 |
| 2017-11-21 | $122.09 | $122.48 | $121.54 | $122.02 | $122.02 | 147,919 |
| 2017-11-20 | $122.20 | $123.77 | $119.91 | $122.13 | $122.13 | 173,582 |
| 2017-11-17 | $118.50 | $122.33 | $118.50 | $122.17 | $122.17 | 362,382 |
| 2017-11-16 | $118.68 | $119.75 | $118.26 | $119.08 | $119.08 | 196,428 |
| 2017-11-15 | $119.31 | $119.67 | $118.33 | $118.69 | $118.69 | 202,373 |
| 2017-11-14 | $119.24 | $120.34 | $118.78 | $120.05 | $120.05 | 165,850 |
| 2017-11-13 | $118.94 | $119.62 | $118.32 | $119.42 | $119.42 | 190,975 |
| 2017-11-10 | $118.43 | $119.77 | $117.88 | $119.16 | $119.16 | 185,588 |
| 2017-11-09 | $117.99 | $118.79 | $116.73 | $118.64 | $118.64 | 115,380 |
| 2017-11-08 | $118.43 | $119.50 | $117.96 | $118.97 | $118.97 | 184,058 |
| 2017-11-07 | $119.07 | $119.63 | $117.78 | $119.00 | $119.00 | 155,039 |
| 2017-11-06 | $118.50 | $119.83 | $114.55 | $118.90 | $118.90 | 473,546 |
| 2017-11-03 | $117.39 | $120.10 | $115.59 | $119.12 | $119.12 | 706,598 |
| 2017-11-02 | $115.00 | $121.06 | $109.64 | $117.50 | $117.50 | 812,793 |
| 2017-11-01 | $110.00 | $110.00 | $104.07 | $109.37 | $109.37 | 516,137 |
| 2017-10-31 | $109.15 | $109.92 | $108.60 | $109.14 | $109.14 | 296,010 |
| 2017-10-30 | $108.51 | $109.18 | $107.61 | $109.00 | $109.00 | 156,879 |
| 2017-10-27 | $108.64 | $109.15 | $107.43 | $108.57 | $108.57 | 175,249 |
| 2017-10-26 | $107.38 | $108.14 | $105.20 | $108.00 | $108.00 | 121,106 |
| 2017-10-25 | $107.40 | $108.13 | $103.11 | $107.10 | $107.10 | 180,161 |
| 2017-10-24 | $108.38 | $109.23 | $107.43 | $107.75 | $107.75 | 183,649 |
| 2017-10-23 | $108.18 | $108.73 | $107.44 | $108.27 | $108.27 | 198,675 |
| 2017-10-20 | $108.04 | $108.41 | $106.82 | $107.98 | $107.98 | 261,115 |
| 2017-10-19 | $107.14 | $108.38 | $106.61 | $107.80 | $107.80 | 197,860 |
| 2017-10-18 | $107.36 | $108.81 | $106.88 | $107.89 | $107.89 | 189,396 |
| 2017-10-17 | $105.27 | $106.89 | $103.25 | $106.76 | $106.76 | 324,198 |
| 2017-10-16 | $104.52 | $105.42 | $103.71 | $105.19 | $105.19 | 129,517 |
| 2017-10-13 | $102.82 | $105.35 | $102.58 | $104.44 | $104.44 | 132,182 |
| 2017-10-12 | $100.55 | $102.68 | $100.17 | $102.60 | $102.60 | 137,838 |
| 2017-10-11 | $100.79 | $101.44 | $99.01 | $100.81 | $100.81 | 102,056 |
| 2017-10-10 | $104.98 | $105.28 | $100.57 | $100.78 | $100.78 | 249,828 |
| 2017-10-09 | $103.22 | $106.98 | $102.45 | $104.32 | $104.32 | 367,562 |
| 2017-10-06 | $101.25 | $103.68 | $101.07 | $103.23 | $103.23 | 231,275 |
| 2017-10-05 | $101.62 | $102.59 | $100.71 | $101.88 | $101.88 | 203,983 |
| 2017-10-04 | $100.99 | $101.54 | $99.47 | $101.28 | $101.28 | 144,346 |
| 2017-10-03 | $100.47 | $101.71 | $100.11 | $100.99 | $100.99 | 195,200 |
| 2017-10-02 | $98.04 | $101.09 | $98.00 | $100.50 | $100.50 | 463,547 |
| 2017-09-29 | $98.33 | $98.94 | $97.44 | $97.66 | $97.66 | 160,801 |
| 2017-09-28 | $97.81 | $99.01 | $97.65 | $98.26 | $98.26 | 116,427 |
| 2017-09-27 | $96.59 | $98.92 | $95.65 | $97.90 | $97.90 | 133,960 |
| 2017-09-26 | $96.25 | $97.24 | $95.45 | $96.29 | $96.29 | 148,359 |
| 2017-09-25 | $97.85 | $98.74 | $95.79 | $95.98 | $95.98 | 197,865 |
| 2017-09-22 | $98.14 | $99.31 | $94.93 | $98.25 | $98.25 | 111,505 |
| 2017-09-21 | $98.45 | $98.95 | $96.44 | $98.18 | $98.18 | 94,578 |
| 2017-09-20 | $99.07 | $99.99 | $97.11 | $98.44 | $98.44 | 222,823 |
| 2017-09-19 | $97.21 | $99.51 | $96.90 | $99.46 | $99.46 | 201,627 |
| 2017-09-18 | $95.64 | $98.88 | $95.29 | $97.00 | $97.00 | 380,382 |
| 2017-09-15 | $94.17 | $94.48 | $93.20 | $93.65 | $93.65 | 245,629 |
| 2017-09-14 | $93.89 | $94.90 | $93.31 | $94.10 | $94.10 | 119,722 |
| 2017-09-13 | $95.71 | $96.36 | $93.26 | $94.01 | $94.01 | 163,711 |
| 2017-09-12 | $94.96 | $96.82 | $94.16 | $95.93 | $95.93 | 201,585 |
| 2017-09-11 | $95.00 | $95.98 | $94.22 | $94.46 | $94.46 | 136,525 |
| 2017-09-08 | $93.75 | $94.94 | $93.38 | $94.78 | $94.78 | 137,945 |
| 2017-09-07 | $94.25 | $94.70 | $93.16 | $93.88 | $93.88 | 115,847 |
| 2017-09-06 | $92.82 | $94.04 | $92.32 | $93.76 | $93.76 | 91,708 |
| 2017-09-05 | $93.48 | $94.46 | $92.10 | $92.57 | $92.57 | 113,015 |
| 2017-09-01 | $92.46 | $94.81 | $92.01 | $93.70 | $93.70 | 172,797 |
| 2017-08-31 | $92.30 | $93.64 | $91.68 | $92.44 | $92.44 | 199,633 |
| 2017-08-30 | $91.19 | $92.05 | $90.90 | $91.86 | $91.86 | 88,033 |
| 2017-08-29 | $90.27 | $91.42 | $89.88 | $91.27 | $91.27 | 90,146 |
| 2017-08-28 | $89.99 | $90.76 | $89.52 | $90.71 | $90.71 | 135,760 |
| 2017-08-25 | $89.79 | $90.34 | $88.78 | $90.00 | $90.00 | 92,301 |
| 2017-08-24 | $89.92 | $90.82 | $89.66 | $89.74 | $89.74 | 82,276 |
| 2017-08-23 | $90.09 | $90.96 | $89.29 | $89.74 | $89.74 | 121,602 |
| 2017-08-22 | $89.26 | $90.98 | $89.02 | $90.74 | $90.74 | 104,002 |
| 2017-08-21 | $88.43 | $89.36 | $87.90 | $88.92 | $88.92 | 183,804 |
| 2017-08-18 | $87.40 | $89.23 | $87.40 | $88.57 | $88.57 | 170,776 |
| 2017-08-17 | $89.60 | $90.16 | $87.56 | $87.75 | $87.75 | 219,711 |
| 2017-08-16 | $90.00 | $91.14 | $89.53 | $89.95 | $89.95 | 128,232 |
| 2017-08-15 | $90.44 | $91.20 | $89.72 | $90.17 | $90.17 | 121,589 |
| 2017-08-14 | $88.67 | $90.95 | $88.67 | $90.31 | $90.31 | 143,924 |
| 2017-08-11 | $86.93 | $88.45 | $86.93 | $88.13 | $88.13 | 140,556 |
| 2017-08-10 | $87.61 | $88.38 | $86.74 | $86.88 | $86.88 | 250,912 |
| 2017-08-09 | $88.16 | $89.97 | $87.36 | $87.87 | $87.87 | 250,585 |
| 2017-08-08 | $89.46 | $90.74 | $88.27 | $88.48 | $88.48 | 170,251 |
| 2017-08-07 | $90.53 | $92.17 | $89.27 | $89.48 | $89.48 | 132,117 |
| 2017-08-04 | $91.75 | $92.07 | $90.42 | $90.46 | $90.46 | 173,348 |
| 2017-08-03 | $90.39 | $91.77 | $90.09 | $91.48 | $91.48 | 203,024 |
| 2017-08-02 | $89.93 | $90.49 | $88.78 | $90.34 | $90.34 | 210,086 |
| 2017-08-01 | $88.46 | $90.32 | $86.94 | $90.05 | $90.05 | 309,285 |
| 2017-07-31 | $87.19 | $89.34 | $86.99 | $88.24 | $88.24 | 386,240 |
| 2017-07-28 | $86.90 | $87.94 | $84.28 | $87.09 | $87.09 | 584,394 |
| 2017-07-27 | $80.61 | $90.87 | $80.61 | $87.15 | $87.15 | 1,378,468 |
| 2017-07-26 | $91.79 | $94.08 | $91.31 | $93.39 | $93.39 | 422,318 |
| 2017-07-25 | $92.71 | $93.67 | $90.70 | $91.84 | $91.84 | 359,685 |
| 2017-07-24 | $93.07 | $93.66 | $91.15 | $92.14 | $92.14 | 293,573 |
| 2017-07-21 | $94.71 | $94.83 | $92.89 | $93.06 | $93.06 | 233,658 |
| 2017-07-20 | $94.06 | $95.23 | $93.84 | $94.27 | $94.27 | 139,991 |
| 2017-07-19 | $95.04 | $95.90 | $93.88 | $94.07 | $94.07 | 167,788 |
| 2017-07-18 | $93.78 | $95.18 | $92.23 | $95.05 | $95.05 | 143,887 |
| 2017-07-17 | $95.15 | $95.40 | $93.38 | $93.70 | $93.70 | 232,986 |
| 2017-07-14 | $94.93 | $97.09 | $94.39 | $95.28 | $95.28 | 153,236 |
| 2017-07-13 | $95.28 | $96.35 | $94.58 | $94.84 | $94.84 | 112,653 |
| 2017-07-12 | $97.60 | $98.33 | $94.84 | $95.28 | $95.28 | 200,792 |
| 2017-07-11 | $95.27 | $97.89 | $95.06 | $97.19 | $97.19 | 273,261 |
| 2017-07-10 | $95.49 | $95.90 | $94.87 | $95.28 | $95.28 | 162,164 |
| 2017-07-07 | $93.73 | $95.55 | $93.30 | $95.32 | $95.32 | 188,382 |
| 2017-07-06 | $93.64 | $94.64 | $93.19 | $93.69 | $93.69 | 142,465 |
| 2017-07-05 | $94.02 | $94.60 | $92.70 | $94.06 | $94.06 | 104,760 |
| 2017-07-03 | $94.57 | $94.99 | $90.67 | $94.01 | $94.01 | 128,437 |
| 2017-06-30 | $92.23 | $95.00 | $91.47 | $94.53 | $94.53 | 276,401 |
| 2017-06-29 | $92.30 | $92.47 | $91.06 | $92.09 | $92.09 | 163,726 |
| 2017-06-28 | $91.73 | $92.21 | $90.65 | $92.15 | $92.15 | 168,717 |
| 2017-06-27 | $91.13 | $92.24 | $90.86 | $91.37 | $91.37 | 161,370 |
| 2017-06-26 | $91.97 | $93.08 | $90.43 | $91.15 | $91.15 | 203,322 |
| 2017-06-23 | $90.79 | $92.21 | $90.79 | $91.69 | $91.69 | 225,526 |
| 2017-06-22 | $91.10 | $91.73 | $90.55 | $90.97 | $90.97 | 90,112 |
| 2017-06-21 | $91.45 | $91.70 | $90.78 | $91.02 | $91.02 | 117,552 |
| 2017-06-20 | $91.70 | $92.20 | $90.75 | $91.38 | $91.38 | 87,451 |
| 2017-06-19 | $91.75 | $92.37 | $91.33 | $92.00 | $92.00 | 90,453 |
| 2017-06-16 | $92.42 | $93.30 | $91.29 | $91.49 | $91.49 | 219,965 |
| 2017-06-15 | $92.40 | $93.70 | $90.52 | $93.05 | $93.05 | 334,502 |
| 2017-06-14 | $92.46 | $94.47 | $91.63 | $92.41 | $92.41 | 253,719 |
| 2017-06-13 | $91.85 | $92.98 | $91.85 | $92.39 | $92.39 | 185,098 |
| 2017-06-12 | $90.00 | $91.70 | $88.94 | $91.63 | $91.63 | 167,646 |
| 2017-06-09 | $90.13 | $91.88 | $89.21 | $90.21 | $90.21 | 154,666 |
| 2017-06-08 | $89.59 | $90.30 | $88.76 | $89.86 | $89.86 | 110,221 |
| 2017-06-07 | $90.38 | $90.38 | $89.31 | $89.56 | $89.56 | 85,921 |
| 2017-06-06 | $91.21 | $91.70 | $89.80 | $90.27 | $90.27 | 100,891 |
| 2017-06-05 | $91.48 | $92.39 | $91.01 | $91.02 | $91.02 | 120,976 |
| 2017-06-02 | $91.84 | $91.94 | $90.99 | $91.43 | $91.43 | 249,979 |
| 2017-06-01 | $88.50 | $91.32 | $88.50 | $90.97 | $90.97 | 220,242 |
| 2017-05-31 | $89.53 | $90.23 | $87.65 | $88.34 | $88.34 | 160,135 |
| 2017-05-30 | $89.97 | $90.50 | $89.06 | $89.30 | $89.30 | 135,378 |
| 2017-05-26 | $90.09 | $91.15 | $89.68 | $90.21 | $90.21 | 115,523 |
| 2017-05-25 | $90.50 | $91.00 | $90.14 | $90.22 | $90.22 | 160,450 |
| 2017-05-24 | $89.96 | $90.89 | $89.30 | $90.45 | $90.45 | 154,451 |
| 2017-05-23 | $88.10 | $89.84 | $87.44 | $89.78 | $89.78 | 161,209 |
| 2017-05-22 | $87.00 | $88.30 | $86.83 | $87.60 | $87.60 | 107,807 |
| 2017-05-19 | $86.82 | $87.86 | $86.20 | $86.81 | $86.81 | 196,235 |
| 2017-05-18 | $86.16 | $87.13 | $85.61 | $86.59 | $86.59 | 116,865 |
| 2017-05-17 | $86.11 | $88.10 | $85.68 | $86.22 | $86.22 | 273,606 |
| 2017-05-16 | $86.85 | $87.37 | $86.32 | $86.88 | $86.88 | 156,729 |
| 2017-05-15 | $85.85 | $86.99 | $85.85 | $86.54 | $86.54 | 96,762 |
| 2017-05-12 | $85.15 | $85.80 | $84.77 | $85.50 | $85.50 | 127,583 |
| 2017-05-11 | $85.46 | $86.16 | $84.52 | $85.26 | $85.26 | 125,339 |
| 2017-05-10 | $85.50 | $86.33 | $85.13 | $85.76 | $85.76 | 147,530 |
| 2017-05-09 | $84.94 | $85.57 | $83.27 | $85.21 | $85.21 | 135,637 |
| 2017-05-08 | $85.08 | $85.48 | $84.53 | $85.04 | $85.04 | 116,210 |
| 2017-05-05 | $85.50 | $85.98 | $83.35 | $85.27 | $85.27 | 117,119 |
| 2017-05-04 | $84.39 | $85.45 | $84.12 | $84.74 | $84.74 | 111,733 |
| 2017-05-03 | $84.17 | $85.10 | $83.65 | $84.28 | $84.28 | 231,809 |
| 2017-05-02 | $83.29 | $84.59 | $83.29 | $84.14 | $84.14 | 186,167 |
| 2017-05-01 | $82.08 | $84.37 | $81.48 | $83.01 | $83.01 | 193,541 |
| 2017-04-28 | $84.91 | $86.04 | $81.00 | $82.08 | $82.08 | 639,805 |
| 2017-04-27 | $82.77 | $86.77 | $78.80 | $85.16 | $85.16 | 1,075,147 |
| 2017-04-26 | $86.33 | $86.95 | $85.55 | $86.25 | $86.25 | 480,332 |
| 2017-04-25 | $87.49 | $87.49 | $85.17 | $86.32 | $86.32 | 261,313 |
| 2017-04-24 | $88.38 | $88.56 | $86.53 | $86.88 | $86.88 | 89,597 |
| 2017-04-21 | $86.86 | $88.00 | $86.28 | $87.24 | $87.24 | 284,769 |
| 2017-04-20 | $86.22 | $87.42 | $85.95 | $87.15 | $87.15 | 166,770 |
| 2017-04-19 | $85.88 | $87.38 | $85.88 | $86.06 | $86.06 | 225,778 |
| 2017-04-18 | $86.11 | $88.90 | $84.74 | $86.23 | $86.23 | 219,828 |
| 2017-04-17 | $86.17 | $89.35 | $84.23 | $86.51 | $86.51 | 108,771 |
| 2017-04-13 | $86.19 | $87.32 | $85.68 | $85.90 | $85.90 | 133,673 |
| 2017-04-12 | $88.14 | $88.14 | $86.29 | $86.44 | $86.44 | 246,167 |
| 2017-04-11 | $88.26 | $89.49 | $81.07 | $88.39 | $88.39 | 198,111 |
| 2017-04-10 | $88.32 | $89.07 | $87.85 | $88.29 | $88.29 | 89,422 |
| 2017-04-07 | $87.54 | $88.54 | $87.09 | $88.23 | $88.23 | 115,317 |
| 2017-04-06 | $87.34 | $87.61 | $83.65 | $87.58 | $87.58 | 233,683 |
| 2017-04-05 | $86.94 | $87.83 | $86.30 | $86.99 | $86.99 | 269,689 |
| 2017-04-04 | $86.38 | $87.37 | $85.50 | $86.96 | $86.96 | 217,033 |
| 2017-04-03 | $86.24 | $87.90 | $85.97 | $86.50 | $86.50 | 260,577 |
| 2017-03-31 | $85.41 | $86.64 | $84.82 | $86.19 | $86.19 | 193,886 |
| 2017-03-30 | $84.43 | $85.45 | $84.05 | $85.18 | $85.18 | 92,521 |
| 2017-03-29 | $83.40 | $84.56 | $83.29 | $84.47 | $84.47 | 119,385 |
| 2017-03-28 | $83.45 | $84.12 | $82.81 | $83.57 | $83.57 | 106,413 |
| 2017-03-27 | $82.21 | $83.90 | $80.98 | $83.60 | $83.60 | 107,817 |
| 2017-03-24 | $82.34 | $83.40 | $80.96 | $82.85 | $82.85 | 89,262 |
| 2017-03-23 | $81.88 | $82.68 | $80.76 | $82.18 | $82.18 | 96,300 |
| 2017-03-22 | $83.43 | $84.75 | $81.73 | $82.02 | $82.02 | 160,928 |
| 2017-03-21 | $85.47 | $85.47 | $83.55 | $83.63 | $83.63 | 193,917 |
| 2017-03-20 | $84.84 | $85.07 | $81.86 | $84.94 | $84.94 | 106,913 |
| 2017-03-17 | $83.47 | $85.12 | $83.08 | $84.88 | $84.88 | 234,391 |
| 2017-03-16 | $83.75 | $85.61 | $83.54 | $83.99 | $83.99 | 80,794 |
| 2017-03-15 | $83.11 | $83.64 | $82.39 | $83.52 | $83.52 | 89,411 |
| 2017-03-14 | $83.00 | $83.11 | $82.23 | $82.76 | $82.76 | 134,826 |
| 2017-03-13 | $82.31 | $83.52 | $82.31 | $83.03 | $83.03 | 130,415 |
| 2017-03-10 | $81.33 | $82.39 | $81.01 | $82.28 | $82.28 | 167,708 |
| 2017-03-09 | $80.92 | $81.73 | $80.55 | $81.38 | $81.38 | 183,984 |
| 2017-03-08 | $80.21 | $81.20 | $80.00 | $80.76 | $80.76 | 181,378 |
| 2017-03-07 | $79.56 | $80.34 | $79.15 | $79.80 | $79.80 | 177,573 |
| 2017-03-06 | $80.00 | $80.18 | $79.30 | $79.70 | $79.70 | 232,167 |
| 2017-03-03 | $80.68 | $80.95 | $79.91 | $80.39 | $80.39 | 101,896 |
| 2017-03-02 | $81.76 | $81.76 | $80.54 | $80.62 | $80.62 | 171,299 |
| 2017-03-01 | $80.76 | $81.82 | $79.63 | $81.81 | $81.81 | 302,505 |
| 2017-02-28 | $81.33 | $82.33 | $79.67 | $80.21 | $80.21 | 495,089 |
| 2017-02-27 | $83.04 | $83.13 | $81.09 | $81.43 | $81.43 | 376,002 |
| 2017-02-24 | $83.15 | $83.54 | $82.63 | $83.22 | $83.22 | 194,560 |
| 2017-02-23 | $83.59 | $84.13 | $82.85 | $83.44 | $83.44 | 213,636 |
| 2017-02-22 | $83.55 | $84.00 | $83.21 | $83.39 | $83.39 | 146,947 |
| 2017-02-21 | $83.78 | $84.51 | $82.89 | $83.70 | $83.70 | 152,148 |
| 2017-02-17 | $82.72 | $84.44 | $82.56 | $83.78 | $83.78 | 281,168 |
| 2017-02-16 | $84.10 | $84.63 | $82.65 | $83.18 | $83.18 | 268,858 |
| 2017-02-15 | $83.50 | $84.14 | $83.33 | $83.76 | $83.76 | 252,457 |
| 2017-02-14 | $83.72 | $84.10 | $83.65 | $83.92 | $83.92 | 162,304 |
| 2017-02-13 | $85.15 | $85.59 | $83.83 | $83.94 | $83.94 | 72,254 |
| 2017-02-10 | $83.66 | $85.59 | $83.53 | $84.69 | $84.69 | 206,579 |
| 2017-02-09 | $83.92 | $84.69 | $83.60 | $83.73 | $83.73 | 188,655 |
| 2017-02-08 | $84.87 | $85.08 | $83.68 | $83.96 | $83.96 | 148,043 |
| 2017-02-07 | $84.51 | $85.16 | $83.79 | $84.95 | $84.95 | 210,895 |
| 2017-02-06 | $84.12 | $84.54 | $83.05 | $84.35 | $84.35 | 222,463 |
| 2017-02-03 | $83.98 | $85.75 | $82.99 | $84.43 | $84.43 | 249,492 |
| 2017-02-02 | $84.60 | $84.87 | $82.74 | $83.57 | $83.57 | 338,621 |
| 2017-02-01 | $84.39 | $84.58 | $82.86 | $83.62 | $83.62 | 396,679 |
| 2017-01-31 | $85.24 | $85.90 | $83.41 | $84.39 | $84.39 | 391,895 |
| 2017-01-30 | $86.06 | $86.53 | $85.10 | $85.57 | $85.57 | 348,612 |
| 2017-01-27 | $86.24 | $89.08 | $85.83 | $86.10 | $86.10 | 826,028 |
| 2017-01-26 | $88.25 | $88.25 | $85.10 | $86.57 | $86.57 | 2,149,131 |
| 2017-01-25 | $98.86 | $99.99 | $97.08 | $98.17 | $98.17 | 478,455 |
| 2017-01-24 | $95.19 | $98.30 | $95.19 | $97.82 | $97.82 | 285,533 |
| 2017-01-23 | $95.03 | $96.69 | $94.40 | $95.03 | $95.03 | 193,865 |
| 2017-01-20 | $94.47 | $95.41 | $93.79 | $95.19 | $95.19 | 147,708 |
| 2017-01-19 | $95.22 | $96.43 | $94.21 | $94.48 | $94.48 | 216,505 |
| 2017-01-18 | $95.26 | $96.08 | $94.66 | $95.19 | $95.19 | 211,123 |
| 2017-01-17 | $96.81 | $97.27 | $94.80 | $95.02 | $95.02 | 155,763 |
| 2017-01-13 | $95.28 | $97.18 | $94.84 | $96.66 | $96.66 | 239,132 |
| 2017-01-12 | $95.36 | $95.48 | $93.79 | $94.96 | $94.96 | 229,873 |
| 2017-01-11 | $95.28 | $96.23 | $94.23 | $95.60 | $95.60 | 109,002 |
| 2017-01-10 | $94.96 | $96.41 | $94.53 | $95.63 | $95.63 | 116,194 |
| 2017-01-09 | $96.36 | $97.10 | $94.92 | $95.23 | $95.23 | 176,425 |
| 2017-01-06 | $96.12 | $97.83 | $95.71 | $96.30 | $96.30 | 248,148 |
| 2017-01-05 | $93.94 | $96.67 | $92.89 | $96.37 | $96.37 | 343,760 |
| 2017-01-04 | $93.65 | $94.25 | $93.50 | $93.98 | $93.98 | 213,148 |
| 2017-01-03 | $92.30 | $93.81 | $91.79 | $93.31 | $93.31 | 230,639 |
| 2016-12-30 | $93.19 | $94.86 | $91.32 | $91.61 | $91.61 | 144,193 |
| 2016-12-29 | $93.17 | $93.45 | $91.85 | $92.93 | $92.93 | 92,283 |
| 2016-12-28 | $92.11 | $93.40 | $92.11 | $92.92 | $92.92 | 167,224 |
| 2016-12-27 | $91.22 | $93.00 | $91.22 | $92.31 | $92.31 | 83,283 |
| 2016-12-23 | $90.32 | $91.23 | $90.00 | $91.21 | $91.21 | 83,181 |
| 2016-12-22 | $92.25 | $93.33 | $90.00 | $90.12 | $90.12 | 134,786 |
| 2016-12-21 | $93.08 | $93.83 | $91.88 | $92.33 | $92.33 | 245,916 |
| 2016-12-20 | $93.58 | $93.89 | $92.44 | $93.08 | $93.08 | 127,620 |
| 2016-12-19 | $93.39 | $94.31 | $92.44 | $93.32 | $93.32 | 308,056 |
| 2016-12-16 | $93.30 | $94.12 | $92.37 | $93.50 | $93.50 | 228,430 |
| 2016-12-15 | $92.45 | $94.01 | $91.37 | $92.82 | $92.82 | 152,708 |
| 2016-12-14 | $94.41 | $94.65 | $92.33 | $92.47 | $92.47 | 173,073 |
| 2016-12-13 | $92.38 | $94.42 | $92.00 | $94.31 | $94.31 | 190,366 |
| 2016-12-12 | $91.71 | $93.93 | $91.05 | $91.80 | $91.80 | 171,491 |
| 2016-12-09 | $91.22 | $92.56 | $89.32 | $91.58 | $91.58 | 188,071 |
| 2016-12-08 | $89.53 | $91.76 | $88.99 | $91.03 | $91.03 | 233,526 |
| 2016-12-07 | $87.38 | $89.96 | $87.25 | $89.90 | $89.90 | 224,117 |
| 2016-12-06 | $85.65 | $87.53 | $85.65 | $87.39 | $87.39 | 135,449 |
| 2016-12-05 | $85.06 | $86.47 | $84.89 | $85.65 | $85.65 | 124,396 |
| 2016-12-02 | $83.36 | $85.91 | $82.49 | $84.46 | $84.46 | 282,875 |
| 2016-12-01 | $86.85 | $87.95 | $82.57 | $83.18 | $83.18 | 187,957 |
| 2016-11-30 | $88.67 | $89.50 | $86.56 | $86.95 | $86.95 | 266,849 |
| 2016-11-29 | $87.67 | $88.57 | $87.23 | $87.98 | $87.98 | 247,780 |
| 2016-11-28 | $86.12 | $87.65 | $85.98 | $87.15 | $87.15 | 240,738 |
| 2016-11-25 | $87.25 | $87.25 | $85.52 | $86.55 | $86.55 | 99,537 |
| 2016-11-23 | $85.80 | $87.17 | $85.06 | $87.01 | $87.01 | 267,370 |
| 2016-11-22 | $85.79 | $86.98 | $84.29 | $86.32 | $86.32 | 253,791 |
| 2016-11-21 | $85.92 | $86.00 | $84.92 | $85.78 | $85.78 | 172,543 |
| 2016-11-18 | $85.90 | $86.21 | $84.60 | $85.17 | $85.17 | 178,692 |
| 2016-11-17 | $86.25 | $86.34 | $85.31 | $85.86 | $85.86 | 239,708 |
| 2016-11-16 | $82.95 | $86.11 | $81.98 | $85.61 | $85.61 | 433,480 |
| 2016-11-15 | $86.20 | $88.17 | $82.86 | $83.29 | $83.29 | 424,121 |
| 2016-11-14 | $88.55 | $89.71 | $85.36 | $85.97 | $85.97 | 418,917 |
| 2016-11-11 | $87.79 | $90.05 | $87.19 | $87.88 | $87.88 | 298,118 |
| 2016-11-10 | $87.76 | $88.82 | $85.83 | $87.99 | $87.99 | 364,684 |
| 2016-11-09 | $83.36 | $87.38 | $82.44 | $87.14 | $87.14 | 556,263 |
| 2016-11-08 | $84.76 | $86.78 | $84.23 | $84.34 | $84.34 | 394,157 |
| 2016-11-07 | $85.89 | $86.59 | $84.12 | $84.74 | $84.74 | 344,623 |
| 2016-11-04 | $84.37 | $86.27 | $83.88 | $84.55 | $84.55 | 234,122 |
| 2016-11-03 | $83.51 | $84.23 | $82.88 | $84.00 | $84.00 | 221,445 |
| 2016-11-02 | $81.00 | $83.55 | $81.00 | $83.19 | $83.19 | 317,960 |
| 2016-11-01 | $83.04 | $83.27 | $81.06 | $81.22 | $81.22 | 591,179 |
| 2016-10-31 | $83.55 | $85.11 | $83.08 | $83.25 | $83.25 | 563,130 |
| 2016-10-28 | $83.22 | $86.65 | $82.10 | $82.54 | $82.54 | 846,061 |
| 2016-10-27 | $92.14 | $92.14 | $80.47 | $83.22 | $83.22 | 2,388,569 |
| 2016-10-26 | $95.38 | $97.40 | $95.38 | $97.21 | $97.21 | 309,297 |
| 2016-10-25 | $97.50 | $97.50 | $95.51 | $95.64 | $95.64 | 79,782 |
| 2016-10-24 | $96.24 | $97.33 | $94.49 | $97.03 | $97.03 | 191,081 |
| 2016-10-21 | $94.10 | $96.10 | $93.61 | $95.83 | $95.83 | 103,736 |
| 2016-10-20 | $94.85 | $95.51 | $94.40 | $94.47 | $94.47 | 119,356 |
| 2016-10-19 | $94.97 | $95.64 | $94.46 | $94.92 | $94.92 | 145,510 |
| 2016-10-18 | $95.62 | $96.49 | $94.74 | $94.80 | $94.80 | 160,470 |
| 2016-10-17 | $95.09 | $96.01 | $94.74 | $94.88 | $94.88 | 222,750 |
| 2016-10-14 | $97.20 | $98.13 | $95.12 | $95.28 | $95.28 | 193,601 |
| 2016-10-13 | $98.59 | $98.83 | $96.45 | $97.00 | $97.00 | 250,694 |
| 2016-10-12 | $100.60 | $102.68 | $99.31 | $99.35 | $99.35 | 164,160 |
| 2016-10-11 | $99.80 | $100.80 | $99.53 | $100.47 | $100.47 | 176,334 |
| 2016-10-10 | $98.85 | $100.85 | $98.49 | $100.10 | $100.10 | 139,323 |
| 2016-10-07 | $99.49 | $99.49 | $97.62 | $98.41 | $98.41 | 129,197 |
| 2016-10-06 | $99.54 | $99.84 | $98.42 | $99.34 | $99.34 | 168,306 |
| 2016-10-05 | $100.44 | $101.10 | $99.21 | $99.46 | $99.46 | 88,899 |
| 2016-10-04 | $101.81 | $102.95 | $99.81 | $100.08 | $100.08 | 104,388 |
| 2016-10-03 | $101.28 | $102.24 | $100.36 | $101.75 | $101.75 | 234,964 |
| 2016-09-30 | $100.84 | $102.16 | $99.99 | $101.18 | $101.18 | 105,279 |
| 2016-09-29 | $102.66 | $102.73 | $99.43 | $100.22 | $100.22 | 118,782 |
| 2016-09-28 | $103.32 | $104.18 | $101.85 | $102.85 | $102.85 | 62,963 |
| 2016-09-27 | $102.07 | $103.50 | $101.85 | $103.17 | $103.17 | 94,021 |
| 2016-09-26 | $99.87 | $102.64 | $99.61 | $102.07 | $102.07 | 143,613 |
| 2016-09-23 | $100.85 | $101.08 | $100.06 | $100.30 | $100.30 | 96,892 |
| 2016-09-22 | $100.87 | $101.75 | $100.35 | $100.76 | $100.76 | 144,876 |
| 2016-09-21 | $99.95 | $100.68 | $99.62 | $99.98 | $99.98 | 135,563 |
| 2016-09-20 | $99.98 | $100.85 | $99.40 | $99.82 | $99.82 | 109,970 |
| 2016-09-19 | $99.49 | $100.42 | $98.92 | $99.98 | $99.98 | 113,889 |
| 2016-09-16 | $99.05 | $99.76 | $98.27 | $99.17 | $99.17 | 159,374 |
| 2016-09-15 | $98.68 | $99.49 | $96.02 | $99.00 | $99.00 | 121,362 |
| 2016-09-14 | $98.67 | $98.94 | $97.38 | $98.56 | $98.56 | 136,064 |
| 2016-09-13 | $97.92 | $98.85 | $97.62 | $98.56 | $98.56 | 135,287 |
| 2016-09-12 | $96.11 | $98.80 | $95.01 | $98.78 | $98.78 | 111,271 |
| 2016-09-09 | $98.47 | $99.47 | $96.53 | $96.68 | $96.68 | 198,726 |
| 2016-09-08 | $99.84 | $100.16 | $99.34 | $99.51 | $99.51 | 102,598 |
| 2016-09-07 | $99.90 | $100.26 | $99.03 | $100.00 | $100.00 | 95,442 |
| 2016-09-06 | $100.00 | $100.98 | $99.52 | $100.16 | $100.16 | 205,226 |
| 2016-09-02 | $99.98 | $101.00 | $98.75 | $100.00 | $100.00 | 143,534 |
| 2016-09-01 | $99.65 | $100.38 | $98.13 | $99.77 | $99.77 | 166,451 |
| 2016-08-31 | $98.66 | $99.49 | $97.81 | $99.27 | $99.27 | 121,130 |
| 2016-08-30 | $98.32 | $99.00 | $98.06 | $98.89 | $98.89 | 73,653 |
| 2016-08-29 | $98.42 | $99.35 | $97.90 | $98.27 | $98.27 | 62,580 |
| 2016-08-26 | $98.72 | $99.44 | $97.58 | $97.99 | $97.99 | 143,233 |
| 2016-08-25 | $97.91 | $98.80 | $97.64 | $98.50 | $98.50 | 88,565 |
| 2016-08-24 | $98.65 | $98.65 | $97.62 | $98.21 | $98.21 | 104,006 |
| 2016-08-23 | $97.91 | $98.95 | $97.87 | $98.61 | $98.61 | 145,107 |
| 2016-08-22 | $96.61 | $97.85 | $96.24 | $97.84 | $97.84 | 136,755 |
| 2016-08-19 | $95.94 | $97.45 | $95.26 | $97.04 | $97.04 | 168,191 |
| 2016-08-18 | $96.30 | $97.10 | $95.36 | $96.33 | $96.33 | 149,366 |
| 2016-08-17 | $96.52 | $97.41 | $95.67 | $96.24 | $96.24 | 117,080 |
| 2016-08-16 | $97.23 | $97.93 | $96.58 | $96.63 | $96.63 | 147,433 |
| 2016-08-15 | $96.39 | $98.25 | $96.08 | $97.73 | $97.73 | 187,173 |
| 2016-08-12 | $95.74 | $96.43 | $95.24 | $96.35 | $96.35 | 130,258 |
| 2016-08-11 | $96.73 | $97.81 | $94.60 | $96.14 | $96.14 | 259,813 |
| 2016-08-10 | $96.78 | $97.90 | $95.52 | $96.56 | $96.56 | 100,984 |
| 2016-08-09 | $95.53 | $97.66 | $95.10 | $96.53 | $96.53 | 370,784 |
| 2016-08-08 | $94.48 | $96.09 | $94.22 | $95.69 | $95.69 | 172,984 |
| 2016-08-05 | $95.41 | $96.09 | $94.34 | $94.67 | $94.67 | 425,364 |
| 2016-08-04 | $93.15 | $95.33 | $93.00 | $95.00 | $95.00 | 445,546 |
| 2016-08-03 | $93.16 | $94.03 | $92.14 | $93.11 | $93.11 | 169,121 |
| 2016-08-02 | $95.04 | $95.67 | $92.98 | $93.13 | $93.13 | 231,875 |
| 2016-08-01 | $95.08 | $96.07 | $93.89 | $95.25 | $95.25 | 317,410 |
| 2016-07-29 | $92.67 | $95.64 | $91.42 | $94.80 | $94.80 | 497,459 |
| 2016-07-28 | $90.16 | $95.28 | $88.31 | $93.07 | $93.07 | 852,076 |
| 2016-07-27 | $96.06 | $96.49 | $94.05 | $94.25 | $94.25 | 308,239 |
| 2016-07-26 | $97.27 | $98.11 | $94.88 | $95.73 | $95.73 | 303,451 |
| 2016-07-25 | $98.40 | $98.45 | $96.80 | $96.99 | $96.99 | 203,351 |
| 2016-07-22 | $99.02 | $99.67 | $98.22 | $98.77 | $98.77 | 241,601 |
| 2016-07-21 | $99.02 | $100.25 | $98.40 | $99.02 | $99.02 | 186,044 |
| 2016-07-20 | $98.53 | $99.45 | $97.95 | $99.06 | $99.06 | 155,547 |
| 2016-07-19 | $97.80 | $98.81 | $97.65 | $97.89 | $97.89 | 71,600 |
| 2016-07-18 | $97.32 | $98.79 | $97.32 | $98.12 | $98.12 | 84,046 |
| 2016-07-15 | $98.16 | $98.50 | $96.75 | $97.11 | $97.11 | 82,895 |
| 2016-07-14 | $98.35 | $99.00 | $96.06 | $97.52 | $97.52 | 92,486 |
| 2016-07-13 | $98.23 | $98.72 | $97.16 | $97.62 | $97.62 | 111,883 |
| 2016-07-12 | $97.27 | $98.59 | $96.87 | $97.66 | $97.66 | 267,628 |
| 2016-07-11 | $96.48 | $97.00 | $95.73 | $96.62 | $96.62 | 145,863 |
| 2016-07-08 | $92.73 | $96.29 | $92.20 | $95.78 | $95.78 | 504,979 |
| 2016-07-07 | $92.30 | $92.62 | $91.28 | $92.07 | $92.07 | 142,647 |
| 2016-07-06 | $90.35 | $92.74 | $90.15 | $92.24 | $92.24 | 151,086 |
| 2016-07-05 | $91.30 | $91.31 | $89.51 | $90.99 | $90.99 | 230,405 |
| 2016-07-01 | $92.73 | $93.43 | $91.33 | $91.87 | $91.87 | 221,401 |
| 2016-06-30 | $90.90 | $92.60 | $89.48 | $92.48 | $92.48 | 393,063 |
| 2016-06-29 | $89.93 | $91.48 | $89.70 | $90.98 | $90.98 | 252,895 |
| 2016-06-28 | $91.50 | $91.64 | $88.70 | $89.10 | $89.10 | 352,436 |
| 2016-06-27 | $91.83 | $92.12 | $88.66 | $90.49 | $90.49 | 549,786 |
| 2016-06-24 | $93.42 | $96.70 | $91.65 | $93.17 | $93.17 | 1,131,441 |
| 2016-06-23 | $96.39 | $99.61 | $95.89 | $97.99 | $97.99 | 348,985 |
| 2016-06-22 | $95.25 | $96.49 | $94.72 | $95.31 | $95.31 | 177,010 |
| 2016-06-21 | $95.47 | $96.82 | $94.75 | $94.92 | $94.92 | 306,411 |
| 2016-06-20 | $94.43 | $96.48 | $94.12 | $95.22 | $95.22 | 199,190 |
| 2016-06-17 | $94.79 | $95.24 | $92.98 | $93.38 | $93.38 | 259,018 |
| 2016-06-16 | $93.17 | $94.99 | $91.89 | $94.74 | $94.74 | 194,028 |
| 2016-06-15 | $92.22 | $95.48 | $92.22 | $94.11 | $94.11 | 244,083 |
| 2016-06-14 | $91.79 | $94.32 | $91.08 | $93.97 | $93.97 | 155,049 |
| 2016-06-13 | $92.85 | $93.85 | $91.83 | $92.16 | $92.16 | 155,527 |
| 2016-06-10 | $94.63 | $94.74 | $92.85 | $93.28 | $93.28 | 164,175 |
| 2016-06-09 | $95.74 | $96.75 | $94.83 | $95.22 | $95.22 | 149,381 |
| 2016-06-08 | $99.83 | $100.51 | $96.07 | $96.27 | $96.27 | 349,039 |
| 2016-06-07 | $100.61 | $101.77 | $99.56 | $99.84 | $99.84 | 215,769 |
| 2016-06-06 | $99.23 | $100.65 | $97.88 | $100.27 | $100.27 | 112,124 |
| 2016-06-03 | $99.87 | $101.60 | $98.01 | $99.24 | $99.24 | 203,353 |
| 2016-06-02 | $99.41 | $100.39 | $99.14 | $100.29 | $100.29 | 206,987 |
| 2016-06-01 | $97.74 | $100.13 | $95.92 | $100.00 | $100.00 | 190,002 |
| 2016-05-31 | $100.17 | $100.92 | $99.88 | $100.17 | $100.17 | 235,455 |
| 2016-05-27 | $99.28 | $100.37 | $98.14 | $100.01 | $100.01 | 282,885 |
| 2016-05-26 | $98.56 | $99.12 | $97.21 | $98.99 | $98.99 | 144,250 |
| 2016-05-25 | $97.24 | $98.16 | $96.76 | $98.02 | $98.02 | 182,011 |
| 2016-05-24 | $95.00 | $97.51 | $94.98 | $97.38 | $97.38 | 252,212 |
| 2016-05-23 | $94.08 | $95.99 | $93.69 | $94.18 | $94.18 | 150,676 |
| 2016-05-20 | $93.40 | $94.23 | $92.60 | $93.81 | $93.81 | 150,511 |
| 2016-05-19 | $92.98 | $93.85 | $91.81 | $92.73 | $92.73 | 83,281 |
| 2016-05-18 | $93.28 | $94.44 | $92.30 | $93.51 | $93.51 | 102,608 |
| 2016-05-17 | $94.66 | $95.25 | $92.73 | $93.37 | $93.37 | 232,638 |
| 2016-05-16 | $93.87 | $95.61 | $92.80 | $95.17 | $95.17 | 150,604 |
| 2016-05-13 | $94.27 | $94.96 | $93.59 | $94.09 | $94.09 | 115,815 |
| 2016-05-12 | $94.79 | $95.39 | $93.50 | $94.35 | $94.35 | 153,008 |
| 2016-05-11 | $94.68 | $94.68 | $93.32 | $94.20 | $94.20 | 184,008 |
| 2016-05-10 | $94.33 | $95.60 | $92.98 | $94.46 | $94.46 | 212,182 |
| 2016-05-09 | $90.66 | $94.43 | $90.32 | $93.75 | $93.75 | 434,969 |
| 2016-05-06 | $89.31 | $91.03 | $88.65 | $90.96 | $90.96 | 213,061 |
| 2016-05-05 | $89.90 | $90.55 | $88.72 | $89.32 | $89.32 | 211,966 |
| 2016-05-04 | $87.85 | $91.66 | $87.85 | $89.65 | $89.65 | 229,889 |
| 2016-05-03 | $88.82 | $88.84 | $87.16 | $88.01 | $88.01 | 152,878 |
| 2016-05-02 | $88.47 | $89.97 | $88.08 | $89.42 | $89.42 | 376,439 |
| 2016-04-29 | $89.20 | $90.43 | $86.95 | $87.87 | $87.87 | 297,815 |
| 2016-04-28 | $99.95 | $99.95 | $87.50 | $89.21 | $89.21 | 708,617 |
| 2016-04-27 | $95.75 | $96.69 | $94.36 | $96.34 | $96.34 | 298,232 |
| 2016-04-26 | $94.27 | $95.88 | $92.38 | $95.81 | $95.81 | 282,964 |
| 2016-04-25 | $94.44 | $96.05 | $93.57 | $95.65 | $95.65 | 175,229 |
| 2016-04-22 | $93.79 | $95.15 | $93.44 | $94.38 | $94.38 | 238,648 |
| 2016-04-21 | $94.20 | $94.47 | $93.63 | $93.95 | $93.95 | 202,469 |
| 2016-04-20 | $93.97 | $95.49 | $93.50 | $94.12 | $94.12 | 293,104 |
| 2016-04-19 | $94.27 | $94.46 | $93.15 | $94.09 | $94.09 | 113,696 |
| 2016-04-18 | $91.95 | $94.81 | $91.65 | $93.99 | $93.99 | 132,572 |
| 2016-04-15 | $92.10 | $93.27 | $91.52 | $92.34 | $92.34 | 177,336 |
| 2016-04-14 | $92.69 | $93.05 | $91.26 | $92.45 | $92.45 | 149,277 |
| 2016-04-13 | $91.42 | $93.38 | $90.76 | $92.63 | $92.63 | 153,748 |
| 2016-04-12 | $89.76 | $91.52 | $88.24 | $90.86 | $90.86 | 195,366 |
| 2016-04-11 | $89.44 | $91.45 | $88.75 | $89.63 | $89.63 | 174,097 |
| 2016-04-08 | $89.70 | $89.70 | $86.93 | $89.09 | $89.09 | 143,038 |
| 2016-04-07 | $90.28 | $90.39 | $88.55 | $89.10 | $89.10 | 327,253 |
| 2016-04-06 | $89.69 | $92.47 | $88.35 | $90.89 | $90.89 | 227,524 |
| 2016-04-05 | $89.78 | $90.47 | $88.78 | $89.69 | $89.69 | 155,604 |
| 2016-04-04 | $92.50 | $92.69 | $89.73 | $90.57 | $90.57 | 124,873 |
| 2016-04-01 | $90.01 | $92.85 | $88.98 | $92.68 | $92.68 | 220,923 |
| 2016-03-31 | $90.66 | $91.84 | $90.29 | $90.69 | $90.69 | 509,384 |
| 2016-03-30 | $89.50 | $91.06 | $88.39 | $90.66 | $90.66 | 207,873 |
| 2016-03-29 | $86.41 | $89.48 | $84.95 | $89.21 | $89.21 | 174,971 |
| 2016-03-28 | $87.15 | $87.76 | $86.29 | $86.67 | $86.67 | 50,709 |
| 2016-03-24 | $85.34 | $87.14 | $84.54 | $86.81 | $86.81 | 93,882 |
| 2016-03-23 | $87.09 | $87.20 | $85.96 | $86.03 | $86.03 | 174,404 |
| 2016-03-22 | $88.43 | $88.70 | $86.93 | $87.25 | $87.25 | 180,879 |
| 2016-03-21 | $89.28 | $89.93 | $89.02 | $89.12 | $89.12 | 170,337 |
| 2016-03-18 | $87.56 | $89.60 | $87.56 | $89.02 | $89.02 | 209,607 |
| 2016-03-17 | $85.68 | $87.71 | $81.74 | $87.08 | $87.08 | 166,778 |
| 2016-03-16 | $85.54 | $87.11 | $82.49 | $85.72 | $85.72 | 233,093 |
| 2016-03-15 | $88.26 | $88.81 | $85.50 | $85.67 | $85.67 | 186,434 |
| 2016-03-14 | $88.63 | $89.16 | $87.72 | $88.61 | $88.61 | 137,952 |
| 2016-03-11 | $88.44 | $89.10 | $87.84 | $88.89 | $88.89 | 131,319 |
| 2016-03-10 | $88.30 | $89.34 | $86.18 | $87.62 | $87.62 | 185,363 |
| 2016-03-09 | $87.42 | $89.17 | $86.78 | $88.04 | $88.04 | 211,370 |
| 2016-03-08 | $89.58 | $89.78 | $86.69 | $87.11 | $87.11 | 232,878 |
| 2016-03-07 | $87.37 | $90.39 | $87.37 | $90.02 | $90.02 | 238,525 |
| 2016-03-04 | $88.45 | $90.75 | $87.74 | $88.21 | $88.21 | 189,244 |
| 2016-03-03 | $86.21 | $88.28 | $85.85 | $87.95 | $87.95 | 187,872 |
| 2016-03-02 | $85.28 | $86.72 | $83.96 | $86.31 | $86.31 | 168,706 |
| 2016-03-01 | $88.91 | $89.60 | $84.08 | $85.64 | $85.64 | 355,002 |
| 2016-02-29 | $87.90 | $89.84 | $86.09 | $88.18 | $88.18 | 294,205 |
| 2016-02-26 | $88.50 | $88.55 | $86.33 | $88.11 | $88.11 | 135,639 |
| 2016-02-25 | $86.77 | $88.37 | $85.62 | $88.03 | $88.03 | 122,393 |
| 2016-02-24 | $84.52 | $88.64 | $84.21 | $86.75 | $86.75 | 315,000 |
| 2016-02-23 | $86.44 | $87.31 | $84.84 | $85.14 | $85.14 | 646,199 |
| 2016-02-22 | $88.82 | $89.93 | $86.20 | $86.53 | $86.53 | 287,922 |
| 2016-02-19 | $85.51 | $88.63 | $85.51 | $88.29 | $88.29 | 289,382 |
| 2016-02-18 | $86.62 | $88.99 | $85.50 | $85.69 | $85.69 | 194,663 |
| 2016-02-17 | $85.13 | $87.84 | $84.71 | $86.44 | $86.44 | 368,137 |
| 2016-02-16 | $79.54 | $85.44 | $79.51 | $85.06 | $85.06 | 386,128 |
| 2016-02-12 | $78.53 | $80.49 | $77.58 | $78.76 | $78.76 | 177,387 |
| 2016-02-11 | $77.51 | $79.45 | $76.26 | $77.81 | $77.81 | 365,054 |
| 2016-02-10 | $78.73 | $80.80 | $78.51 | $78.80 | $78.80 | 483,022 |
| 2016-02-09 | $77.86 | $80.54 | $76.06 | $78.34 | $78.34 | 532,747 |
| 2016-02-08 | $77.83 | $79.34 | $75.48 | $78.92 | $78.92 | 490,047 |
| 2016-02-05 | $79.34 | $79.51 | $77.75 | $78.77 | $78.77 | 389,414 |
| 2016-02-04 | $77.87 | $81.04 | $76.07 | $79.93 | $79.93 | 270,156 |
| 2016-02-03 | $78.12 | $79.93 | $76.16 | $78.32 | $78.32 | 293,021 |
| 2016-02-02 | $77.93 | $79.63 | $76.77 | $77.56 | $77.56 | 337,430 |
| 2016-02-01 | $78.13 | $82.95 | $77.77 | $78.41 | $78.41 | 353,967 |
| 2016-01-29 | $78.38 | $79.72 | $77.20 | $78.52 | $78.52 | 443,110 |
| 2016-01-28 | $81.51 | $84.32 | $71.90 | $77.78 | $77.78 | 1,457,545 |
| 2016-01-27 | $74.12 | $75.67 | $70.15 | $70.52 | $70.52 | 769,198 |
| 2016-01-26 | $72.12 | $75.59 | $71.91 | $74.61 | $74.61 | 370,263 |
| 2016-01-25 | $72.45 | $73.60 | $71.21 | $71.83 | $71.83 | 305,955 |
| 2016-01-22 | $71.37 | $73.17 | $70.90 | $72.59 | $72.59 | 316,959 |
| 2016-01-21 | $73.52 | $74.92 | $70.34 | $70.40 | $70.40 | 411,404 |
| 2016-01-20 | $68.34 | $73.85 | $67.89 | $73.41 | $73.41 | 628,892 |
| 2016-01-19 | $71.50 | $71.81 | $68.46 | $69.17 | $69.17 | 297,176 |
| 2016-01-15 | $70.77 | $71.60 | $68.61 | $71.06 | $71.06 | 395,928 |
| 2016-01-14 | $72.14 | $73.09 | $69.92 | $72.12 | $72.12 | 339,825 |
| 2016-01-13 | $76.00 | $77.25 | $69.53 | $71.95 | $71.95 | 848,452 |
| 2016-01-12 | $80.31 | $81.50 | $76.83 | $78.19 | $78.19 | 310,713 |
| 2016-01-11 | $79.92 | $81.48 | $78.86 | $79.81 | $79.81 | 388,532 |
| 2016-01-08 | $78.28 | $79.84 | $77.30 | $79.61 | $79.61 | 371,682 |
| 2016-01-07 | $75.43 | $78.44 | $75.10 | $78.07 | $78.07 | 454,052 |
| 2016-01-06 | $76.70 | $77.69 | $76.08 | $76.62 | $76.62 | 453,931 |
| 2016-01-05 | $78.12 | $78.87 | $77.11 | $77.66 | $77.66 | 490,074 |
| 2016-01-04 | $80.09 | $83.11 | $76.84 | $78.02 | $78.02 | 713,832 |
| 2015-12-31 | $81.87 | $82.86 | $79.68 | $81.14 | $81.14 | 258,360 |
| 2015-12-30 | $82.49 | $83.87 | $81.87 | $82.43 | $82.43 | 150,183 |
| 2015-12-29 | $82.47 | $83.39 | $82.13 | $82.48 | $82.48 | 149,276 |
| 2015-12-28 | $81.60 | $82.21 | $81.01 | $82.15 | $82.15 | 115,946 |
| 2015-12-24 | $83.12 | $83.62 | $81.58 | $82.00 | $82.00 | 54,477 |
| 2015-12-23 | $82.45 | $83.41 | $82.16 | $82.99 | $82.99 | 98,279 |
| 2015-12-22 | $81.80 | $82.15 | $80.42 | $82.12 | $82.12 | 128,161 |
| 2015-12-21 | $82.73 | $83.20 | $80.04 | $81.66 | $81.66 | 142,640 |
| 2015-12-18 | $82.62 | $83.61 | $81.67 | $81.90 | $81.90 | 277,059 |
| 2015-12-17 | $85.41 | $85.46 | $83.04 | $83.11 | $83.11 | 109,046 |
| 2015-12-16 | $85.26 | $85.79 | $84.24 | $85.21 | $85.21 | 269,538 |
| 2015-12-15 | $83.17 | $85.04 | $83.12 | $84.94 | $84.94 | 204,396 |
| 2015-12-14 | $83.10 | $83.37 | $81.60 | $82.49 | $82.49 | 251,563 |
| 2015-12-11 | $85.41 | $85.41 | $82.27 | $82.94 | $82.94 | 297,051 |
| 2015-12-10 | $87.82 | $88.40 | $83.32 | $86.93 | $86.93 | 246,955 |
| 2015-12-09 | $88.73 | $89.67 | $87.04 | $87.78 | $87.78 | 193,838 |
| 2015-12-08 | $89.06 | $90.70 | $87.69 | $88.99 | $88.99 | 263,969 |
| 2015-12-07 | $90.55 | $90.78 | $88.27 | $89.78 | $89.78 | 224,778 |
| 2015-12-04 | $89.40 | $91.82 | $89.29 | $90.93 | $90.93 | 206,413 |
| 2015-12-03 | $91.45 | $91.45 | $87.74 | $89.13 | $89.13 | 244,176 |
| 2015-12-02 | $92.61 | $92.83 | $90.84 | $91.08 | $91.08 | 389,765 |
| 2015-12-01 | $92.62 | $94.57 | $91.70 | $92.83 | $92.83 | 345,554 |
| 2015-11-30 | $90.99 | $93.76 | $90.75 | $92.24 | $92.24 | 212,660 |
| 2015-11-27 | $91.97 | $91.97 | $90.19 | $90.92 | $90.92 | 76,958 |
| 2015-11-25 | $88.99 | $91.85 | $88.31 | $91.19 | $91.19 | 179,599 |
| 2015-11-24 | $86.10 | $92.77 | $81.69 | $89.05 | $89.05 | 345,210 |
| 2015-11-23 | $85.50 | $86.90 | $84.91 | $86.30 | $86.30 | 134,026 |
| 2015-11-20 | $85.64 | $87.48 | $85.23 | $85.91 | $85.91 | 135,545 |
| 2015-11-19 | $83.37 | $85.97 | $83.07 | $84.99 | $84.99 | 122,691 |
| 2015-11-18 | $81.70 | $84.46 | $81.43 | $83.82 | $83.82 | 188,485 |
| 2015-11-17 | $81.00 | $82.41 | $80.20 | $81.52 | $81.52 | 138,031 |
| 2015-11-16 | $79.26 | $81.30 | $79.26 | $81.23 | $81.23 | 152,707 |
| 2015-11-13 | $79.16 | $80.44 | $78.45 | $79.50 | $79.50 | 117,258 |
| 2015-11-12 | $79.38 | $81.07 | $78.97 | $79.77 | $79.77 | 124,274 |
| 2015-11-11 | $80.78 | $81.58 | $79.98 | $80.04 | $80.04 | 77,464 |
| 2015-11-10 | $80.14 | $81.58 | $80.07 | $80.75 | $80.75 | 148,590 |
| 2015-11-09 | $80.36 | $80.74 | $75.00 | $80.48 | $80.48 | 170,293 |
| 2015-11-06 | $78.34 | $80.90 | $77.43 | $80.76 | $80.76 | 178,723 |
| 2015-11-05 | $79.80 | $79.80 | $76.81 | $78.71 | $78.71 | 256,281 |
| 2015-11-04 | $81.06 | $81.26 | $79.17 | $79.99 | $79.99 | 321,414 |
| 2015-11-03 | $81.17 | $82.75 | $80.60 | $81.18 | $81.18 | 295,723 |
| 2015-11-02 | $78.87 | $83.45 | $77.78 | $81.86 | $81.86 | 501,972 |
| 2015-10-30 | $77.75 | $79.35 | $77.14 | $78.90 | $78.90 | 338,723 |
| 2015-10-29 | $78.44 | $78.44 | $75.03 | $77.58 | $77.58 | 400,135 |
| 2015-10-28 | $75.50 | $77.83 | $74.57 | $77.75 | $77.75 | 816,058 |
| 2015-10-27 | $75.80 | $76.83 | $75.17 | $75.39 | $75.39 | 313,643 |
| 2015-10-26 | $76.50 | $77.35 | $75.02 | $75.98 | $75.98 | 394,083 |
| 2015-10-23 | $77.55 | $78.57 | $76.13 | $76.40 | $76.40 | 429,159 |
| 2015-10-22 | $75.64 | $77.98 | $74.99 | $76.77 | $76.77 | 367,845 |
| 2015-10-21 | $80.05 | $80.05 | $75.14 | $75.33 | $75.33 | 484,161 |
| 2015-10-20 | $79.78 | $80.93 | $78.81 | $79.80 | $79.80 | 234,586 |
| 2015-10-19 | $79.48 | $80.66 | $79.48 | $80.00 | $80.00 | 376,253 |
| 2015-10-16 | $80.30 | $81.00 | $78.94 | $79.73 | $79.73 | 182,954 |
| 2015-10-15 | $80.40 | $81.25 | $78.99 | $80.26 | $80.26 | 317,118 |
| 2015-10-14 | $81.45 | $82.76 | $79.92 | $80.14 | $80.14 | 126,538 |
| 2015-10-13 | $81.87 | $83.46 | $81.40 | $81.44 | $81.44 | 124,579 |
| 2015-10-12 | $82.07 | $83.06 | $80.98 | $81.97 | $81.97 | 147,505 |
| 2015-10-09 | $85.23 | $85.26 | $80.38 | $81.99 | $81.99 | 234,532 |
| 2015-10-08 | $84.48 | $85.98 | $83.28 | $85.73 | $85.73 | 261,747 |
| 2015-10-07 | $81.03 | $84.97 | $81.01 | $84.92 | $84.92 | 341,770 |
| 2015-10-06 | $80.00 | $81.12 | $78.80 | $80.88 | $80.88 | 190,795 |
| 2015-10-05 | $78.72 | $80.67 | $78.17 | $80.39 | $80.39 | 174,106 |
| 2015-10-02 | $76.22 | $78.38 | $75.27 | $78.15 | $78.15 | 236,738 |
| 2015-10-01 | $76.17 | $78.48 | $76.00 | $76.76 | $76.76 | 499,853 |
| 2015-09-30 | $75.96 | $77.52 | $75.67 | $76.11 | $76.11 | 475,096 |
| 2015-09-29 | $73.95 | $75.50 | $73.02 | $75.16 | $75.16 | 487,160 |
| 2015-09-28 | $74.00 | $74.88 | $72.18 | $74.12 | $74.12 | 470,368 |
| 2015-09-25 | $75.91 | $76.76 | $74.25 | $74.25 | $74.25 | 367,884 |
| 2015-09-24 | $74.11 | $75.37 | $73.12 | $75.09 | $75.09 | 386,756 |
| 2015-09-23 | $74.15 | $75.84 | $73.07 | $74.75 | $74.75 | 340,252 |
| 2015-09-22 | $73.80 | $75.81 | $73.05 | $73.84 | $73.84 | 331,293 |
| 2015-09-21 | $73.74 | $75.48 | $73.19 | $74.68 | $74.68 | 286,772 |
| 2015-09-18 | $73.17 | $76.18 | $72.37 | $73.03 | $73.03 | 247,286 |
| 2015-09-17 | $75.45 | $77.32 | $73.69 | $74.42 | $74.42 | 285,363 |
| 2015-09-16 | $75.10 | $76.14 | $74.65 | $75.60 | $75.60 | 204,331 |
| 2015-09-15 | $74.55 | $75.39 | $74.29 | $75.09 | $75.09 | 243,833 |
| 2015-09-14 | $74.43 | $75.22 | $73.57 | $74.51 | $74.51 | 467,473 |
| 2015-09-11 | $71.24 | $74.56 | $70.80 | $74.34 | $74.34 | 365,125 |
| 2015-09-10 | $72.08 | $75.99 | $71.43 | $71.72 | $71.72 | 158,877 |
| 2015-09-09 | $74.46 | $75.59 | $71.73 | $72.11 | $72.11 | 575,717 |
| 2015-09-08 | $72.12 | $73.89 | $71.54 | $73.72 | $73.72 | 315,789 |
Cimpress plc (CMPR) News Headlines
Recent Cimpress plc (CMPR) News
Similar Companies to Cimpress plc (CMPR) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |