Columbia Sportswear Company (COLM) Exchange: NASDAQ
Data as of April 23, 2024
$78.99 ($1.85) 2.40%
Columbia Sportswear Company - Daily Information
Click for more stock information on Columbia Sportswear Company.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $76.90 |
| Previous Close | $78.99 |
| High | $79.24 |
| Low | $76.61 |
| Adjusted Open | $76.90 |
| Previous Adjusted Close | $78.99 |
| Adjusted High | $79.24 |
| Adjusted Low | $76.61 |
About Columbia Sportswear Company (COLM)
Columbia Sportswear Company, or COLM, designs, sources, markets, and distributes outdoor lifestyle apparel and related accessories. Founded in 1938 by Paul Jones Burns and Gert Boyer Burns, Columbia Sportswear Company first began selling workwear in a Portland, OR storefront. After nearly doubling their sales over the last 5 years, Columbia Sportswear Company now has different product divisions throughout the world, employing nearly 8,000 people.
Invest in Columbia Sportswear Company (COLM)
Historical Stock Data for Columbia Sportswear Company (COLM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $76.90 | $79.24 | $76.61 | $78.99 | $78.99 | 570,985 |
| 2024-04-22 | $76.89 | $78.38 | $76.57 | $77.14 | $77.14 | 517,239 |
| 2024-04-19 | $75.28 | $76.82 | $75.28 | $76.55 | $76.55 | 696,243 |
| 2024-04-18 | $75.57 | $75.66 | $74.95 | $75.54 | $75.54 | 340,603 |
| 2024-04-17 | $75.63 | $75.83 | $74.82 | $75.00 | $75.00 | 326,776 |
| 2024-04-16 | $73.95 | $75.23 | $73.04 | $74.99 | $74.99 | 531,082 |
| 2024-04-15 | $75.44 | $75.60 | $73.91 | $74.21 | $74.21 | 689,481 |
| 2024-04-12 | $74.69 | $75.08 | $74.29 | $74.80 | $74.80 | 490,449 |
| 2024-04-11 | $75.88 | $76.11 | $74.87 | $75.44 | $75.44 | 343,458 |
| 2024-04-10 | $75.42 | $75.77 | $74.87 | $75.28 | $75.28 | 361,592 |
| 2024-04-09 | $76.77 | $77.02 | $75.96 | $76.91 | $76.91 | 385,236 |
| 2024-04-08 | $75.84 | $76.83 | $75.47 | $76.38 | $76.38 | 436,928 |
| 2024-04-05 | $74.90 | $76.09 | $74.86 | $75.47 | $75.47 | 560,761 |
| 2024-04-04 | $77.46 | $77.53 | $74.95 | $75.23 | $75.23 | 444,862 |
| 2024-04-03 | $77.69 | $77.77 | $75.91 | $76.41 | $76.41 | 400,588 |
| 2024-04-02 | $79.84 | $79.84 | $76.57 | $77.72 | $77.72 | 448,692 |
| 2024-04-01 | $81.22 | $81.32 | $80.28 | $81.04 | $81.04 | 482,995 |
| 2024-03-28 | $79.87 | $81.31 | $79.73 | $81.18 | $81.18 | 479,518 |
| 2024-03-27 | $79.40 | $80.42 | $79.25 | $79.62 | $79.62 | 635,806 |
| 2024-03-26 | $78.68 | $79.23 | $78.44 | $78.92 | $78.92 | 595,138 |
| 2024-03-25 | $77.47 | $78.90 | $77.47 | $78.06 | $78.06 | 411,177 |
| 2024-03-22 | $77.99 | $78.07 | $76.91 | $77.53 | $77.53 | 387,135 |
| 2024-03-21 | $78.17 | $79.05 | $77.69 | $78.75 | $78.75 | 313,078 |
| 2024-03-20 | $77.51 | $78.18 | $77.20 | $77.97 | $77.97 | 307,361 |
| 2024-03-19 | $76.83 | $77.87 | $76.83 | $77.33 | $77.33 | 326,771 |
| 2024-03-18 | $79.23 | $79.36 | $76.48 | $76.83 | $76.83 | 561,622 |
| 2024-03-15 | $79.29 | $80.44 | $79.29 | $79.73 | $79.73 | 2,392,161 |
| 2024-03-14 | $80.53 | $80.53 | $79.16 | $79.52 | $79.52 | 485,780 |
| 2024-03-13 | $80.26 | $80.85 | $79.96 | $80.32 | $80.32 | 427,818 |
| 2024-03-12 | $79.94 | $80.29 | $79.17 | $80.10 | $80.10 | 445,069 |
| 2024-03-11 | $80.54 | $80.91 | $79.73 | $79.80 | $79.80 | 416,433 |
| 2024-03-08 | $81.18 | $81.42 | $80.66 | $80.69 | $80.69 | 361,149 |
| 2024-03-07 | $80.39 | $80.94 | $80.12 | $80.68 | $80.68 | 251,409 |
| 2024-03-06 | $80.42 | $80.63 | $79.82 | $80.41 | $80.11 | 457,305 |
| 2024-03-05 | $79.78 | $80.72 | $79.24 | $79.85 | $79.55 | 291,693 |
| 2024-03-04 | $81.13 | $81.13 | $79.87 | $79.97 | $79.67 | 380,819 |
| 2024-03-01 | $82.49 | $82.49 | $81.10 | $81.20 | $81.20 | 342,794 |
| 2024-02-29 | $82.08 | $82.89 | $81.75 | $82.69 | $82.69 | 411,441 |
| 2024-02-28 | $80.72 | $82.10 | $80.33 | $81.69 | $81.69 | 403,609 |
| 2024-02-27 | $81.83 | $82.02 | $81.15 | $81.65 | $81.65 | 464,767 |
| 2024-02-26 | $82.34 | $82.40 | $80.75 | $81.07 | $81.07 | 431,780 |
| 2024-02-23 | $82.22 | $83.15 | $81.78 | $82.73 | $82.73 | 500,322 |
| 2024-02-22 | $81.67 | $82.35 | $81.31 | $81.95 | $81.95 | 312,195 |
| 2024-02-21 | $80.02 | $81.51 | $79.90 | $81.50 | $81.50 | 394,799 |
| 2024-02-20 | $80.58 | $81.24 | $80.01 | $80.03 | $80.03 | 505,185 |
| 2024-02-16 | $80.78 | $81.67 | $80.50 | $81.09 | $81.09 | 572,426 |
| 2024-02-15 | $81.76 | $82.37 | $81.57 | $81.73 | $81.73 | 310,962 |
| 2024-02-14 | $80.88 | $81.60 | $79.81 | $81.49 | $81.49 | 373,818 |
| 2024-02-13 | $79.57 | $80.84 | $78.83 | $80.15 | $80.15 | 506,158 |
| 2024-02-12 | $80.38 | $81.67 | $80.38 | $81.25 | $81.25 | 534,911 |
| 2024-02-09 | $78.54 | $80.33 | $78.50 | $80.05 | $80.05 | 668,219 |
| 2024-02-08 | $77.65 | $78.58 | $76.53 | $78.07 | $78.07 | 779,244 |
| 2024-02-07 | $77.55 | $78.15 | $76.54 | $77.15 | $77.15 | 447,859 |
| 2024-02-06 | $77.49 | $78.29 | $76.94 | $77.58 | $77.58 | 733,226 |
| 2024-02-05 | $80.68 | $80.68 | $76.76 | $77.58 | $77.58 | 852,074 |
| 2024-02-02 | $73.96 | $81.57 | $73.51 | $81.36 | $81.36 | 2,018,904 |
| 2024-02-01 | $79.58 | $82.25 | $79.20 | $82.07 | $82.07 | 854,113 |
| 2024-01-31 | $81.13 | $81.56 | $79.25 | $79.26 | $79.26 | 597,703 |
| 2024-01-30 | $81.23 | $81.77 | $80.90 | $81.39 | $81.39 | 457,211 |
| 2024-01-29 | $80.32 | $81.33 | $79.77 | $81.24 | $81.24 | 434,776 |
| 2024-01-26 | $78.49 | $80.84 | $78.15 | $80.47 | $80.47 | 751,777 |
| 2024-01-25 | $79.27 | $80.03 | $78.17 | $78.39 | $78.39 | 458,502 |
| 2024-01-24 | $79.87 | $80.27 | $78.78 | $78.83 | $78.83 | 297,187 |
| 2024-01-23 | $79.95 | $80.66 | $78.84 | $79.55 | $79.55 | 301,132 |
| 2024-01-22 | $78.60 | $79.36 | $78.28 | $79.35 | $79.35 | 276,935 |
| 2024-01-19 | $77.79 | $78.41 | $76.84 | $78.40 | $78.40 | 263,110 |
| 2024-01-18 | $77.49 | $77.74 | $76.18 | $77.50 | $77.50 | 366,845 |
| 2024-01-17 | $76.83 | $77.28 | $76.03 | $76.99 | $76.99 | 363,569 |
| 2024-01-16 | $76.69 | $77.70 | $75.72 | $77.67 | $77.67 | 438,197 |
| 2024-01-12 | $78.07 | $78.77 | $77.04 | $77.39 | $77.39 | 296,237 |
| 2024-01-11 | $77.45 | $77.91 | $76.88 | $77.57 | $77.57 | 259,590 |
| 2024-01-10 | $77.59 | $77.94 | $76.66 | $77.79 | $77.79 | 327,345 |
| 2024-01-09 | $76.35 | $77.81 | $75.91 | $77.51 | $77.51 | 324,387 |
| 2024-01-08 | $75.39 | $76.99 | $75.14 | $76.75 | $76.75 | 364,781 |
| 2024-01-05 | $75.00 | $76.59 | $73.62 | $75.37 | $75.37 | 744,589 |
| 2024-01-04 | $76.37 | $76.97 | $75.71 | $76.89 | $76.89 | 344,744 |
| 2024-01-03 | $78.47 | $78.47 | $76.66 | $76.70 | $76.70 | 304,271 |
| 2024-01-02 | $79.39 | $79.75 | $78.45 | $79.32 | $79.32 | 463,182 |
| 2023-12-29 | $80.32 | $80.79 | $79.45 | $79.54 | $79.54 | 252,552 |
| 2023-12-28 | $80.00 | $80.54 | $79.90 | $80.44 | $80.44 | 269,200 |
| 2023-12-27 | $80.91 | $81.04 | $80.24 | $80.36 | $80.36 | 248,684 |
| 2023-12-26 | $80.49 | $81.34 | $79.75 | $80.80 | $80.80 | 329,969 |
| 2023-12-22 | $80.00 | $80.97 | $79.38 | $80.19 | $80.19 | 412,821 |
| 2023-12-21 | $81.69 | $82.30 | $81.32 | $81.99 | $81.99 | 238,502 |
| 2023-12-20 | $83.03 | $83.11 | $81.30 | $81.30 | $81.30 | 271,072 |
| 2023-12-19 | $81.92 | $82.97 | $81.92 | $82.96 | $82.96 | 337,016 |
| 2023-12-18 | $81.59 | $81.77 | $80.93 | $81.68 | $81.68 | 219,640 |
| 2023-12-15 | $82.50 | $83.34 | $81.21 | $81.51 | $81.51 | 633,815 |
| 2023-12-14 | $82.00 | $83.24 | $81.79 | $82.39 | $82.39 | 375,956 |
| 2023-12-13 | $79.25 | $81.58 | $79.16 | $81.50 | $81.50 | 321,229 |
| 2023-12-12 | $80.95 | $80.95 | $79.23 | $79.60 | $79.60 | 309,764 |
| 2023-12-11 | $80.12 | $81.19 | $80.12 | $80.90 | $80.90 | 250,538 |
| 2023-12-08 | $79.98 | $80.82 | $79.66 | $80.13 | $80.13 | 253,869 |
| 2023-12-07 | $80.36 | $81.03 | $79.82 | $80.02 | $80.02 | 432,468 |
| 2023-12-06 | $79.92 | $81.07 | $79.80 | $80.44 | $80.44 | 264,416 |
| 2023-12-05 | $80.72 | $80.87 | $79.43 | $79.53 | $79.53 | 380,319 |
| 2023-12-04 | $79.45 | $81.80 | $79.45 | $81.21 | $81.21 | 358,200 |
| 2023-12-01 | $78.12 | $79.80 | $77.62 | $79.77 | $79.77 | 334,232 |
| 2023-11-30 | $78.00 | $78.86 | $77.11 | $78.33 | $78.33 | 449,175 |
| 2023-11-29 | $77.17 | $77.86 | $77.02 | $77.69 | $77.69 | 504,548 |
| 2023-11-28 | $75.42 | $77.00 | $74.98 | $76.43 | $76.43 | 461,833 |
| 2023-11-27 | $74.85 | $75.42 | $73.70 | $75.37 | $75.37 | 481,969 |
| 2023-11-24 | $74.89 | $75.47 | $74.55 | $75.43 | $75.43 | 168,995 |
| 2023-11-22 | $74.78 | $75.34 | $74.50 | $74.89 | $74.89 | 351,657 |
| 2023-11-21 | $75.10 | $75.23 | $74.16 | $74.71 | $74.71 | 486,892 |
| 2023-11-20 | $76.90 | $76.90 | $74.85 | $75.40 | $75.40 | 419,160 |
| 2023-11-17 | $77.97 | $77.97 | $76.70 | $76.90 | $76.90 | 299,851 |
| 2023-11-16 | $77.80 | $77.80 | $76.05 | $76.54 | $76.54 | 314,157 |
| 2023-11-15 | $77.34 | $79.68 | $77.34 | $78.06 | $78.06 | 395,725 |
| 2023-11-14 | $77.22 | $78.43 | $77.06 | $77.35 | $77.05 | 374,161 |
| 2023-11-13 | $75.81 | $75.83 | $74.88 | $75.05 | $74.76 | 446,891 |
| 2023-11-10 | $76.88 | $76.97 | $75.30 | $76.35 | $76.35 | 418,924 |
| 2023-11-09 | $77.81 | $78.02 | $76.68 | $76.82 | $76.82 | 318,546 |
| 2023-11-08 | $77.75 | $78.42 | $77.04 | $77.38 | $77.38 | 390,587 |
| 2023-11-07 | $77.19 | $77.75 | $76.90 | $77.27 | $77.27 | 260,422 |
| 2023-11-06 | $77.88 | $78.12 | $76.71 | $77.65 | $77.65 | 443,879 |
| 2023-11-03 | $76.72 | $77.98 | $76.41 | $77.59 | $77.59 | 429,012 |
| 2023-11-02 | $75.14 | $76.73 | $74.97 | $75.89 | $75.89 | 605,302 |
| 2023-11-01 | $73.98 | $74.02 | $72.13 | $73.98 | $73.98 | 744,983 |
| 2023-10-31 | $71.89 | $74.13 | $71.21 | $73.80 | $73.80 | 651,600 |
| 2023-10-30 | $71.81 | $72.39 | $70.79 | $71.80 | $71.80 | 608,373 |
| 2023-10-27 | $69.45 | $73.21 | $66.01 | $71.34 | $71.34 | 1,516,675 |
| 2023-10-26 | $69.99 | $70.99 | $69.38 | $70.37 | $70.37 | 822,949 |
| 2023-10-25 | $70.52 | $70.84 | $69.96 | $70.25 | $70.25 | 574,240 |
| 2023-10-24 | $71.49 | $72.70 | $70.41 | $70.42 | $70.42 | 572,793 |
| 2023-10-23 | $71.11 | $72.13 | $70.55 | $71.30 | $71.30 | 389,096 |
| 2023-10-20 | $72.16 | $72.92 | $71.21 | $71.33 | $71.33 | 638,717 |
| 2023-10-19 | $74.63 | $75.08 | $72.94 | $73.01 | $73.01 | 723,937 |
| 2023-10-18 | $75.40 | $75.78 | $74.79 | $74.94 | $74.94 | 304,122 |
| 2023-10-17 | $74.37 | $76.52 | $74.24 | $75.98 | $75.98 | 513,057 |
| 2023-10-16 | $72.17 | $74.60 | $72.05 | $74.47 | $74.47 | 467,691 |
| 2023-10-13 | $71.10 | $71.83 | $70.39 | $71.77 | $71.77 | 291,408 |
| 2023-10-12 | $71.39 | $71.49 | $70.16 | $70.97 | $70.97 | 290,389 |
| 2023-10-11 | $70.46 | $71.54 | $70.46 | $71.20 | $71.20 | 328,220 |
| 2023-10-10 | $70.32 | $71.16 | $69.93 | $70.32 | $70.32 | 353,046 |
| 2023-10-09 | $70.22 | $70.85 | $69.54 | $70.55 | $70.55 | 412,853 |
| 2023-10-06 | $70.58 | $71.64 | $69.94 | $70.98 | $70.98 | 289,022 |
| 2023-10-05 | $71.09 | $71.89 | $70.39 | $71.01 | $71.01 | 284,100 |
| 2023-10-04 | $70.73 | $71.18 | $69.93 | $70.96 | $70.96 | 277,561 |
| 2023-10-03 | $70.50 | $71.39 | $70.19 | $70.73 | $70.73 | 402,277 |
| 2023-10-02 | $74.33 | $74.63 | $70.44 | $70.83 | $70.83 | 572,391 |
| 2023-09-29 | $74.38 | $74.98 | $73.43 | $74.10 | $74.10 | 551,381 |
| 2023-09-28 | $70.84 | $72.72 | $70.52 | $72.56 | $72.56 | 434,390 |
| 2023-09-27 | $70.21 | $70.88 | $69.76 | $70.54 | $70.54 | 482,252 |
| 2023-09-26 | $69.61 | $70.67 | $69.59 | $69.96 | $69.96 | 314,429 |
| 2023-09-25 | $69.70 | $70.33 | $69.57 | $70.16 | $70.16 | 295,708 |
| 2023-09-22 | $70.29 | $70.70 | $69.82 | $69.95 | $69.95 | 329,837 |
| 2023-09-21 | $71.17 | $71.18 | $70.16 | $70.21 | $70.21 | 233,284 |
| 2023-09-20 | $71.75 | $72.58 | $71.58 | $71.63 | $71.63 | 397,485 |
| 2023-09-19 | $70.61 | $71.56 | $70.07 | $71.46 | $71.46 | 417,463 |
| 2023-09-18 | $71.83 | $72.00 | $70.37 | $70.56 | $70.56 | 382,327 |
| 2023-09-15 | $71.65 | $72.22 | $71.52 | $71.76 | $71.76 | 658,373 |
| 2023-09-14 | $71.71 | $71.99 | $71.09 | $71.74 | $71.74 | 430,017 |
| 2023-09-13 | $71.52 | $71.54 | $70.91 | $71.10 | $71.10 | 469,868 |
| 2023-09-12 | $70.04 | $71.91 | $70.00 | $71.69 | $71.69 | 414,997 |
| 2023-09-11 | $72.15 | $72.15 | $70.01 | $70.43 | $70.43 | 416,142 |
| 2023-09-08 | $72.42 | $72.42 | $71.54 | $71.58 | $71.58 | 398,849 |
| 2023-09-07 | $71.77 | $72.80 | $71.77 | $72.15 | $72.15 | 548,991 |
| 2023-09-06 | $72.07 | $72.41 | $71.14 | $72.20 | $72.20 | 326,388 |
| 2023-09-05 | $73.58 | $73.70 | $71.70 | $71.93 | $71.93 | 378,675 |
| 2023-09-01 | $73.59 | $74.15 | $73.52 | $73.87 | $73.87 | 270,807 |
| 2023-08-31 | $73.39 | $74.02 | $73.28 | $73.34 | $73.34 | 223,147 |
| 2023-08-30 | $73.53 | $73.89 | $73.08 | $73.52 | $73.52 | 336,803 |
| 2023-08-29 | $72.92 | $73.71 | $72.50 | $73.60 | $73.60 | 363,394 |
| 2023-08-28 | $71.02 | $72.67 | $71.02 | $72.62 | $72.62 | 478,812 |
| 2023-08-25 | $71.10 | $71.71 | $70.13 | $71.02 | $71.02 | 388,084 |
| 2023-08-24 | $74.43 | $74.77 | $70.75 | $70.83 | $70.83 | 439,821 |
| 2023-08-23 | $73.40 | $75.10 | $72.72 | $74.59 | $74.59 | 485,201 |
| 2023-08-22 | $73.88 | $74.73 | $73.65 | $73.88 | $73.88 | 684,458 |
| 2023-08-21 | $74.89 | $75.28 | $73.80 | $74.68 | $74.68 | 516,538 |
| 2023-08-18 | $74.20 | $75.49 | $74.02 | $75.03 | $75.03 | 367,593 |
| 2023-08-17 | $74.85 | $75.39 | $74.65 | $74.80 | $74.80 | 332,355 |
| 2023-08-16 | $74.92 | $75.83 | $74.69 | $74.72 | $74.72 | 258,107 |
| 2023-08-15 | $74.82 | $75.25 | $74.37 | $74.88 | $74.88 | 347,347 |
| 2023-08-14 | $75.60 | $75.64 | $74.88 | $75.48 | $75.48 | 290,535 |
| 2023-08-11 | $75.54 | $76.22 | $75.28 | $75.79 | $75.79 | 312,904 |
| 2023-08-10 | $77.10 | $77.57 | $75.67 | $75.68 | $75.68 | 271,690 |
| 2023-08-09 | $76.08 | $77.00 | $75.70 | $76.37 | $76.37 | 370,118 |
| 2023-08-08 | $74.09 | $76.42 | $74.09 | $76.25 | $76.25 | 492,655 |
| 2023-08-07 | $75.25 | $75.85 | $74.57 | $74.86 | $74.86 | 531,762 |
| 2023-08-04 | $75.64 | $76.82 | $74.97 | $75.37 | $75.37 | 781,184 |
| 2023-08-03 | $74.04 | $75.81 | $72.50 | $75.30 | $75.30 | 906,103 |
| 2023-08-02 | $72.00 | $75.29 | $71.54 | $74.25 | $74.25 | 1,531,743 |
| 2023-08-01 | $78.13 | $79.29 | $77.14 | $77.30 | $77.30 | 636,764 |
| 2023-07-31 | $77.51 | $79.12 | $77.51 | $78.61 | $78.61 | 443,152 |
| 2023-07-28 | $77.43 | $77.93 | $77.09 | $77.48 | $77.48 | 325,193 |
| 2023-07-27 | $78.31 | $78.54 | $76.68 | $77.10 | $77.10 | 781,636 |
| 2023-07-26 | $77.36 | $78.38 | $77.33 | $77.87 | $77.87 | 306,562 |
| 2023-07-25 | $77.76 | $77.78 | $76.77 | $77.36 | $77.36 | 266,194 |
| 2023-07-24 | $77.67 | $79.41 | $77.28 | $77.60 | $77.60 | 302,693 |
| 2023-07-21 | $77.74 | $77.88 | $77.10 | $77.43 | $77.43 | 215,650 |
| 2023-07-20 | $78.26 | $78.27 | $76.73 | $77.07 | $77.07 | 322,085 |
| 2023-07-19 | $77.60 | $78.37 | $77.58 | $77.95 | $77.95 | 325,637 |
| 2023-07-18 | $76.89 | $78.45 | $76.84 | $77.81 | $77.81 | 228,327 |
| 2023-07-17 | $76.92 | $77.50 | $76.23 | $77.04 | $77.04 | 283,187 |
| 2023-07-14 | $78.07 | $78.07 | $76.45 | $77.38 | $77.38 | 327,849 |
| 2023-07-13 | $79.03 | $79.24 | $77.76 | $77.84 | $77.84 | 374,596 |
| 2023-07-12 | $77.89 | $78.76 | $76.96 | $78.76 | $78.76 | 452,997 |
| 2023-07-11 | $75.95 | $77.33 | $75.70 | $77.13 | $77.13 | 352,794 |
| 2023-07-10 | $74.89 | $76.65 | $74.73 | $75.68 | $75.68 | 569,435 |
| 2023-07-07 | $75.78 | $75.78 | $74.64 | $75.12 | $75.12 | 590,991 |
| 2023-07-06 | $75.10 | $75.84 | $74.09 | $75.63 | $75.63 | 555,698 |
| 2023-07-05 | $76.86 | $76.86 | $75.51 | $75.95 | $75.95 | 513,396 |
| 2023-07-03 | $77.24 | $77.71 | $76.91 | $77.04 | $77.04 | 234,382 |
| 2023-06-30 | $76.87 | $77.70 | $76.45 | $77.24 | $77.24 | 442,437 |
| 2023-06-29 | $76.58 | $77.30 | $76.01 | $76.52 | $76.52 | 304,686 |
| 2023-06-28 | $76.06 | $76.57 | $75.14 | $76.57 | $76.57 | 491,019 |
| 2023-06-27 | $75.27 | $76.89 | $75.12 | $76.29 | $76.29 | 279,662 |
| 2023-06-26 | $74.59 | $75.67 | $74.35 | $75.13 | $75.13 | 283,540 |
| 2023-06-23 | $74.69 | $74.90 | $73.60 | $74.33 | $74.33 | 543,999 |
| 2023-06-22 | $76.10 | $76.60 | $75.05 | $75.25 | $75.25 | 391,404 |
| 2023-06-21 | $75.84 | $76.49 | $75.30 | $76.16 | $76.16 | 343,898 |
| 2023-06-20 | $76.47 | $76.52 | $75.36 | $76.21 | $76.21 | 377,065 |
| 2023-06-16 | $77.79 | $77.79 | $76.55 | $76.92 | $76.92 | 536,260 |
| 2023-06-15 | $76.56 | $77.47 | $76.23 | $77.36 | $77.36 | 396,328 |
| 2023-06-14 | $76.25 | $77.37 | $76.11 | $76.99 | $76.99 | 469,457 |
| 2023-06-13 | $76.65 | $77.07 | $76.14 | $76.26 | $76.26 | 312,791 |
| 2023-06-12 | $77.25 | $77.26 | $76.00 | $76.23 | $76.23 | 449,762 |
| 2023-06-09 | $77.46 | $77.72 | $76.59 | $76.99 | $76.99 | 289,156 |
| 2023-06-08 | $78.79 | $78.79 | $76.26 | $77.54 | $77.54 | 307,221 |
| 2023-06-07 | $78.36 | $79.72 | $78.26 | $78.87 | $78.87 | 373,142 |
| 2023-06-06 | $75.82 | $78.16 | $75.82 | $77.94 | $77.94 | 236,894 |
| 2023-06-05 | $75.04 | $75.99 | $74.55 | $75.82 | $75.82 | 292,166 |
| 2023-06-02 | $74.90 | $76.46 | $74.08 | $75.84 | $75.84 | 409,759 |
| 2023-06-01 | $73.64 | $74.01 | $72.90 | $73.57 | $73.57 | 306,188 |
| 2023-05-31 | $74.35 | $74.41 | $72.84 | $73.83 | $73.83 | 465,553 |
| 2023-05-30 | $74.72 | $75.22 | $73.92 | $74.61 | $74.61 | 253,931 |
| 2023-05-26 | $73.92 | $75.09 | $73.54 | $74.65 | $74.65 | 237,761 |
| 2023-05-25 | $73.83 | $75.49 | $73.41 | $73.96 | $73.96 | 428,537 |
| 2023-05-24 | $76.03 | $76.39 | $73.53 | $73.91 | $73.91 | 290,975 |
| 2023-05-23 | $76.26 | $77.13 | $75.66 | $76.01 | $76.01 | 272,672 |
| 2023-05-22 | $75.99 | $76.92 | $75.04 | $76.55 | $76.55 | 412,696 |
| 2023-05-19 | $76.61 | $76.61 | $74.57 | $75.75 | $75.75 | 577,617 |
| 2023-05-18 | $76.68 | $77.05 | $76.07 | $76.89 | $76.89 | 370,315 |
| 2023-05-17 | $75.83 | $76.92 | $75.58 | $76.44 | $76.44 | 309,638 |
| 2023-05-16 | $76.91 | $76.91 | $75.99 | $76.00 | $75.70 | 341,305 |
| 2023-05-15 | $78.73 | $79.08 | $77.19 | $77.55 | $77.25 | 351,884 |
| 2023-05-12 | $79.49 | $80.28 | $77.62 | $78.22 | $77.91 | 294,575 |
| 2023-05-11 | $79.49 | $80.04 | $79.17 | $79.33 | $79.02 | 249,743 |
| 2023-05-10 | $81.06 | $81.41 | $78.48 | $79.46 | $79.15 | 344,414 |
| 2023-05-09 | $81.34 | $81.34 | $80.27 | $80.31 | $80.00 | 285,907 |
| 2023-05-08 | $82.89 | $83.29 | $81.73 | $82.01 | $81.69 | 210,887 |
| 2023-05-05 | $81.81 | $83.25 | $81.47 | $82.63 | $82.31 | 424,177 |
| 2023-05-04 | $80.22 | $83.12 | $80.09 | $80.72 | $80.40 | 480,167 |
| 2023-05-03 | $81.30 | $83.68 | $80.67 | $80.98 | $80.66 | 429,878 |
| 2023-05-02 | $82.52 | $82.75 | $80.91 | $81.25 | $80.93 | 534,241 |
| 2023-05-01 | $83.44 | $85.73 | $83.13 | $83.28 | $82.95 | 499,391 |
| 2023-04-28 | $85.26 | $86.96 | $82.00 | $83.54 | $83.54 | 924,512 |
| 2023-04-27 | $86.14 | $88.17 | $85.49 | $87.60 | $87.60 | 409,975 |
| 2023-04-26 | $85.86 | $86.56 | $85.58 | $86.14 | $86.14 | 361,193 |
| 2023-04-25 | $88.35 | $89.11 | $86.11 | $86.14 | $86.14 | 296,614 |
| 2023-04-24 | $89.08 | $90.04 | $88.92 | $89.78 | $89.78 | 281,632 |
| 2023-04-21 | $88.91 | $89.10 | $87.97 | $88.83 | $88.83 | 250,842 |
| 2023-04-20 | $88.37 | $89.72 | $88.37 | $88.73 | $88.73 | 274,864 |
| 2023-04-19 | $87.79 | $88.48 | $86.89 | $88.41 | $88.41 | 221,780 |
| 2023-04-18 | $87.17 | $87.85 | $87.08 | $87.76 | $87.76 | 256,668 |
| 2023-04-17 | $87.88 | $88.36 | $86.47 | $86.89 | $86.89 | 279,649 |
| 2023-04-14 | $88.35 | $89.53 | $87.77 | $87.90 | $87.90 | 301,432 |
| 2023-04-13 | $87.88 | $88.86 | $87.61 | $88.23 | $88.23 | 253,379 |
| 2023-04-12 | $89.24 | $89.28 | $87.63 | $87.78 | $87.78 | 284,991 |
| 2023-04-11 | $88.80 | $89.34 | $88.35 | $88.67 | $88.67 | 333,708 |
| 2023-04-10 | $87.86 | $89.11 | $87.86 | $88.60 | $88.60 | 270,457 |
| 2023-04-06 | $89.00 | $89.00 | $87.42 | $88.39 | $88.39 | 225,474 |
| 2023-04-05 | $90.03 | $90.46 | $88.71 | $89.53 | $89.53 | 287,206 |
| 2023-04-04 | $91.45 | $91.55 | $89.76 | $90.68 | $90.68 | 277,840 |
| 2023-04-03 | $90.08 | $91.63 | $90.08 | $91.61 | $91.61 | 246,938 |
| 2023-03-31 | $88.55 | $90.29 | $88.22 | $90.24 | $90.24 | 197,419 |
| 2023-03-30 | $88.20 | $88.72 | $87.54 | $87.97 | $87.97 | 164,652 |
| 2023-03-29 | $87.97 | $88.05 | $87.01 | $87.57 | $87.57 | 184,658 |
| 2023-03-28 | $86.74 | $88.03 | $86.54 | $87.41 | $87.41 | 181,108 |
| 2023-03-27 | $87.50 | $87.77 | $86.01 | $86.52 | $86.52 | 323,387 |
| 2023-03-24 | $85.58 | $86.92 | $84.95 | $86.90 | $86.90 | 338,297 |
| 2023-03-23 | $86.05 | $87.36 | $85.01 | $86.03 | $86.03 | 248,332 |
| 2023-03-22 | $87.24 | $88.47 | $85.62 | $85.67 | $85.67 | 265,682 |
| 2023-03-21 | $87.55 | $88.59 | $87.12 | $87.73 | $87.73 | 370,358 |
| 2023-03-20 | $86.88 | $87.58 | $86.05 | $86.46 | $86.46 | 278,458 |
| 2023-03-17 | $86.51 | $86.76 | $85.48 | $86.00 | $86.00 | 425,830 |
| 2023-03-16 | $84.31 | $87.06 | $84.02 | $86.98 | $86.98 | 270,379 |
| 2023-03-15 | $84.68 | $85.52 | $83.92 | $85.24 | $85.24 | 459,161 |
| 2023-03-14 | $87.23 | $87.46 | $85.78 | $86.38 | $86.38 | 289,953 |
| 2023-03-13 | $85.07 | $86.77 | $84.92 | $85.38 | $85.38 | 221,084 |
| 2023-03-10 | $87.57 | $87.59 | $85.20 | $86.33 | $86.33 | 247,444 |
| 2023-03-09 | $89.08 | $89.24 | $87.39 | $87.57 | $87.57 | 259,964 |
| 2023-03-08 | $88.28 | $89.01 | $87.64 | $88.90 | $88.60 | 265,471 |
| 2023-03-07 | $88.51 | $89.60 | $88.13 | $88.28 | $87.98 | 338,546 |
| 2023-03-06 | $89.99 | $90.42 | $88.22 | $88.47 | $88.17 | 416,395 |
| 2023-03-03 | $89.72 | $90.02 | $88.26 | $89.99 | $89.68 | 225,695 |
| 2023-03-02 | $87.71 | $89.38 | $87.71 | $89.36 | $89.05 | 215,772 |
| 2023-03-01 | $87.19 | $88.76 | $87.05 | $88.41 | $88.11 | 270,015 |
| 2023-02-28 | $87.74 | $88.45 | $87.15 | $87.20 | $86.90 | 301,974 |
| 2023-02-27 | $88.40 | $89.03 | $87.64 | $87.96 | $87.66 | 206,840 |
| 2023-02-24 | $86.90 | $88.48 | $86.78 | $87.97 | $87.67 | 256,172 |
| 2023-02-23 | $88.00 | $88.40 | $87.23 | $87.93 | $87.63 | 186,733 |
| 2023-02-22 | $87.76 | $88.90 | $87.05 | $87.61 | $87.31 | 241,962 |
| 2023-02-21 | $90.07 | $90.25 | $87.31 | $87.52 | $87.52 | 348,550 |
| 2023-02-17 | $90.40 | $91.20 | $90.03 | $91.03 | $91.03 | 251,889 |
| 2023-02-16 | $90.83 | $91.35 | $90.20 | $90.65 | $90.65 | 370,699 |
| 2023-02-15 | $89.94 | $91.86 | $89.94 | $91.86 | $91.86 | 218,544 |
| 2023-02-14 | $90.99 | $91.88 | $90.22 | $90.88 | $90.88 | 242,255 |
| 2023-02-13 | $89.93 | $91.45 | $89.12 | $91.42 | $91.42 | 257,457 |
| 2023-02-10 | $89.95 | $90.01 | $88.52 | $89.59 | $89.59 | 355,940 |
| 2023-02-09 | $91.80 | $92.98 | $89.67 | $90.01 | $90.01 | 282,729 |
| 2023-02-08 | $89.81 | $91.48 | $89.11 | $90.49 | $90.49 | 354,037 |
| 2023-02-07 | $90.64 | $92.45 | $90.17 | $91.38 | $91.38 | 389,178 |
| 2023-02-06 | $92.50 | $92.92 | $90.77 | $91.24 | $91.24 | 496,495 |
| 2023-02-03 | $85.99 | $93.83 | $85.99 | $93.49 | $93.49 | 1,013,971 |
| 2023-02-02 | $97.40 | $98.32 | $95.22 | $96.11 | $96.11 | 547,497 |
| 2023-02-01 | $95.60 | $98.04 | $94.89 | $97.40 | $97.40 | 482,985 |
| 2023-01-31 | $93.03 | $96.05 | $93.03 | $95.90 | $95.90 | 539,851 |
| 2023-01-30 | $90.98 | $93.14 | $90.49 | $92.83 | $92.83 | 404,437 |
| 2023-01-27 | $90.30 | $92.29 | $89.99 | $91.60 | $91.60 | 276,693 |
| 2023-01-26 | $91.15 | $91.60 | $89.45 | $90.85 | $90.85 | 140,718 |
| 2023-01-25 | $89.70 | $90.72 | $88.77 | $90.63 | $90.63 | 189,391 |
| 2023-01-24 | $90.00 | $91.00 | $89.53 | $90.60 | $90.60 | 157,939 |
| 2023-01-23 | $89.32 | $90.91 | $88.85 | $90.41 | $90.41 | 188,774 |
| 2023-01-20 | $88.23 | $88.97 | $87.09 | $88.84 | $88.84 | 261,845 |
| 2023-01-19 | $90.06 | $90.16 | $87.31 | $87.65 | $87.65 | 339,782 |
| 2023-01-18 | $91.44 | $92.35 | $90.30 | $90.48 | $90.48 | 221,130 |
| 2023-01-17 | $92.61 | $92.78 | $91.24 | $91.44 | $91.44 | 200,092 |
| 2023-01-13 | $91.44 | $93.35 | $91.03 | $93.03 | $93.03 | 233,169 |
| 2023-01-12 | $92.13 | $92.13 | $90.78 | $91.95 | $91.95 | 345,777 |
| 2023-01-11 | $92.17 | $92.60 | $91.73 | $92.03 | $92.03 | 363,623 |
| 2023-01-10 | $91.77 | $92.72 | $90.76 | $91.88 | $91.88 | 260,959 |
| 2023-01-09 | $92.51 | $93.34 | $91.09 | $92.26 | $92.26 | 221,796 |
| 2023-01-06 | $90.73 | $93.07 | $90.39 | $92.71 | $92.71 | 284,743 |
| 2023-01-05 | $90.80 | $91.84 | $89.69 | $90.22 | $90.22 | 371,691 |
| 2023-01-04 | $89.65 | $91.98 | $89.37 | $91.43 | $91.43 | 291,854 |
| 2023-01-03 | $88.67 | $89.33 | $88.03 | $88.61 | $88.61 | 263,268 |
| 2022-12-30 | $86.82 | $87.88 | $86.82 | $87.58 | $87.58 | 185,293 |
| 2022-12-29 | $85.42 | $88.02 | $85.42 | $87.83 | $87.83 | 190,547 |
| 2022-12-28 | $87.07 | $87.65 | $84.71 | $85.08 | $85.08 | 192,000 |
| 2022-12-27 | $86.28 | $87.36 | $85.75 | $87.10 | $87.10 | 158,310 |
| 2022-12-23 | $85.77 | $85.96 | $84.66 | $85.91 | $85.91 | 197,508 |
| 2022-12-22 | $84.81 | $85.96 | $84.70 | $85.90 | $85.90 | 184,206 |
| 2022-12-21 | $85.44 | $86.69 | $85.29 | $85.84 | $85.84 | 264,507 |
| 2022-12-20 | $83.91 | $84.35 | $82.97 | $83.67 | $83.67 | 281,136 |
| 2022-12-19 | $84.89 | $84.89 | $83.25 | $83.91 | $83.91 | 275,346 |
| 2022-12-16 | $85.02 | $85.47 | $84.10 | $84.43 | $84.43 | 594,498 |
| 2022-12-15 | $86.26 | $86.26 | $84.96 | $85.69 | $85.69 | 423,975 |
| 2022-12-14 | $88.50 | $89.93 | $87.00 | $87.68 | $87.68 | 306,788 |
| 2022-12-13 | $90.84 | $91.02 | $88.18 | $88.54 | $88.54 | 375,463 |
| 2022-12-12 | $87.47 | $88.21 | $87.05 | $87.99 | $87.99 | 291,899 |
| 2022-12-09 | $88.81 | $89.27 | $87.45 | $87.51 | $87.51 | 302,181 |
| 2022-12-08 | $88.29 | $89.82 | $87.90 | $89.77 | $89.77 | 205,425 |
| 2022-12-07 | $88.09 | $90.03 | $87.38 | $87.79 | $87.79 | 339,374 |
| 2022-12-06 | $89.35 | $90.08 | $87.38 | $88.09 | $88.09 | 397,399 |
| 2022-12-05 | $89.90 | $89.92 | $88.56 | $89.46 | $89.46 | 314,491 |
| 2022-12-02 | $89.30 | $91.59 | $89.12 | $91.17 | $91.17 | 297,083 |
| 2022-12-01 | $89.75 | $91.06 | $87.88 | $90.17 | $90.17 | 223,912 |
| 2022-11-30 | $87.57 | $89.64 | $86.77 | $89.59 | $89.59 | 355,279 |
| 2022-11-29 | $86.92 | $87.92 | $86.64 | $87.15 | $87.15 | 279,411 |
| 2022-11-28 | $88.46 | $89.39 | $86.06 | $86.47 | $86.47 | 299,399 |
| 2022-11-25 | $88.05 | $89.27 | $86.09 | $89.11 | $89.11 | 157,304 |
| 2022-11-23 | $86.77 | $88.50 | $85.74 | $88.49 | $88.49 | 314,738 |
| 2022-11-22 | $85.44 | $87.21 | $85.25 | $87.16 | $87.16 | 399,992 |
| 2022-11-21 | $85.03 | $85.35 | $83.50 | $84.47 | $84.47 | 408,370 |
| 2022-11-18 | $82.85 | $86.02 | $82.58 | $85.63 | $85.63 | 653,806 |
| 2022-11-17 | $79.42 | $81.20 | $79.12 | $80.98 | $80.98 | 252,285 |
| 2022-11-16 | $81.45 | $81.96 | $79.28 | $80.58 | $80.58 | 257,525 |
| 2022-11-15 | $82.16 | $83.53 | $81.55 | $82.66 | $82.35 | 255,458 |
| 2022-11-14 | $81.04 | $81.45 | $80.11 | $80.51 | $80.21 | 320,360 |
| 2022-11-11 | $77.60 | $81.67 | $77.60 | $81.61 | $81.31 | 521,263 |
| 2022-11-10 | $75.09 | $77.24 | $75.03 | $77.21 | $76.92 | 463,084 |
| 2022-11-09 | $74.19 | $74.64 | $72.04 | $72.25 | $71.98 | 312,965 |
| 2022-11-08 | $75.08 | $75.97 | $73.91 | $74.56 | $74.28 | 279,678 |
| 2022-11-07 | $76.79 | $76.79 | $74.02 | $74.71 | $74.43 | 232,787 |
| 2022-11-04 | $75.42 | $76.96 | $74.89 | $76.02 | $75.74 | 254,007 |
| 2022-11-03 | $73.41 | $74.96 | $72.25 | $73.86 | $73.59 | 376,052 |
| 2022-11-02 | $74.38 | $77.02 | $73.43 | $73.52 | $73.25 | 622,625 |
| 2022-11-01 | $75.73 | $76.11 | $74.43 | $74.73 | $74.45 | 535,230 |
| 2022-10-31 | $76.25 | $76.85 | $74.41 | $74.50 | $74.22 | 624,189 |
| 2022-10-28 | $74.51 | $78.13 | $73.51 | $77.06 | $76.77 | 955,175 |
| 2022-10-27 | $75.91 | $76.30 | $72.32 | $73.60 | $73.33 | 953,540 |
| 2022-10-26 | $75.20 | $76.69 | $74.81 | $75.55 | $75.27 | 327,752 |
| 2022-10-25 | $74.30 | $76.10 | $74.30 | $75.71 | $75.43 | 342,512 |
| 2022-10-24 | $73.27 | $74.19 | $72.36 | $74.05 | $73.78 | 270,282 |
| 2022-10-21 | $70.86 | $72.81 | $70.54 | $72.66 | $72.39 | 234,372 |
| 2022-10-20 | $73.10 | $74.01 | $70.85 | $71.05 | $70.79 | 268,427 |
| 2022-10-19 | $72.69 | $73.25 | $71.76 | $72.68 | $72.41 | 305,251 |
| 2022-10-18 | $73.43 | $74.39 | $72.59 | $73.20 | $72.93 | 336,870 |
| 2022-10-17 | $73.05 | $73.24 | $71.97 | $72.19 | $71.92 | 480,327 |
| 2022-10-14 | $73.13 | $73.63 | $71.49 | $71.74 | $71.47 | 346,989 |
| 2022-10-13 | $70.50 | $73.59 | $69.40 | $72.56 | $72.29 | 544,420 |
| 2022-10-12 | $72.61 | $73.73 | $72.08 | $72.42 | $72.15 | 293,222 |
| 2022-10-11 | $72.21 | $73.80 | $71.48 | $72.43 | $72.43 | 349,387 |
| 2022-10-10 | $72.91 | $73.04 | $71.25 | $72.06 | $72.06 | 260,691 |
| 2022-10-07 | $74.16 | $74.59 | $72.43 | $72.77 | $72.77 | 244,268 |
| 2022-10-06 | $74.56 | $75.50 | $74.56 | $75.22 | $75.22 | 328,920 |
| 2022-10-05 | $71.71 | $75.49 | $71.71 | $75.20 | $75.20 | 387,673 |
| 2022-10-04 | $70.45 | $72.84 | $70.45 | $72.79 | $72.79 | 374,340 |
| 2022-10-03 | $68.22 | $69.80 | $67.53 | $69.10 | $69.10 | 343,872 |
| 2022-09-30 | $67.07 | $68.00 | $65.02 | $67.30 | $67.30 | 673,740 |
| 2022-09-29 | $68.84 | $69.38 | $68.08 | $68.64 | $68.64 | 441,149 |
| 2022-09-28 | $67.69 | $70.07 | $67.69 | $69.81 | $69.81 | 419,304 |
| 2022-09-27 | $68.04 | $68.37 | $66.37 | $67.38 | $67.38 | 372,677 |
| 2022-09-26 | $67.22 | $68.47 | $66.93 | $67.24 | $67.24 | 458,215 |
| 2022-09-23 | $67.44 | $67.67 | $66.53 | $67.46 | $67.46 | 573,015 |
| 2022-09-22 | $70.06 | $70.42 | $68.14 | $68.16 | $68.16 | 269,888 |
| 2022-09-21 | $71.11 | $72.36 | $70.01 | $70.04 | $70.04 | 290,322 |
| 2022-09-20 | $71.83 | $72.37 | $70.68 | $70.91 | $70.91 | 403,716 |
| 2022-09-19 | $70.31 | $72.77 | $70.31 | $72.71 | $72.71 | 414,307 |
| 2022-09-16 | $71.56 | $72.00 | $70.58 | $71.00 | $71.00 | 612,004 |
| 2022-09-15 | $72.23 | $73.95 | $71.82 | $72.06 | $72.06 | 282,053 |
| 2022-09-14 | $73.25 | $73.25 | $71.77 | $72.51 | $72.51 | 291,908 |
| 2022-09-13 | $74.63 | $74.83 | $72.72 | $72.88 | $72.88 | 290,391 |
| 2022-09-12 | $74.77 | $76.84 | $74.77 | $76.65 | $76.65 | 307,425 |
| 2022-09-09 | $73.54 | $74.51 | $73.30 | $74.34 | $74.34 | 226,274 |
| 2022-09-08 | $71.10 | $72.76 | $70.00 | $72.74 | $72.74 | 276,733 |
| 2022-09-07 | $69.72 | $71.80 | $69.66 | $71.61 | $71.61 | 228,306 |
| 2022-09-06 | $71.29 | $71.48 | $69.34 | $69.69 | $69.69 | 407,994 |
| 2022-09-02 | $72.70 | $72.70 | $70.37 | $70.80 | $70.80 | 328,346 |
| 2022-09-01 | $70.81 | $71.77 | $70.35 | $71.72 | $71.72 | 308,611 |
| 2022-08-31 | $72.48 | $72.67 | $71.18 | $71.24 | $71.24 | 324,365 |
| 2022-08-30 | $73.17 | $73.51 | $71.31 | $71.81 | $71.81 | 494,408 |
| 2022-08-29 | $72.61 | $73.18 | $72.20 | $72.54 | $72.54 | 239,411 |
| 2022-08-26 | $75.93 | $76.25 | $73.14 | $73.28 | $73.28 | 271,608 |
| 2022-08-25 | $74.50 | $76.25 | $74.33 | $75.96 | $75.96 | 234,740 |
| 2022-08-24 | $73.78 | $74.70 | $73.06 | $74.65 | $74.65 | 264,402 |
| 2022-08-23 | $73.37 | $74.73 | $73.37 | $73.73 | $73.73 | 203,344 |
| 2022-08-22 | $74.62 | $74.65 | $73.21 | $73.52 | $73.52 | 284,225 |
| 2022-08-19 | $76.98 | $76.98 | $75.47 | $75.88 | $75.88 | 220,306 |
| 2022-08-18 | $76.98 | $77.45 | $75.82 | $77.43 | $77.43 | 206,469 |
| 2022-08-17 | $77.17 | $77.84 | $76.40 | $77.04 | $77.04 | 367,430 |
| 2022-08-16 | $76.21 | $78.51 | $76.19 | $77.94 | $77.94 | 478,786 |
| 2022-08-15 | $76.10 | $77.05 | $75.89 | $76.49 | $76.20 | 376,249 |
| 2022-08-12 | $76.45 | $76.64 | $75.93 | $76.39 | $76.10 | 248,397 |
| 2022-08-11 | $76.59 | $77.41 | $75.97 | $76.22 | $75.93 | 229,476 |
| 2022-08-10 | $75.21 | $75.96 | $74.98 | $75.73 | $75.44 | 264,536 |
| 2022-08-09 | $75.89 | $75.89 | $73.22 | $73.87 | $73.59 | 260,582 |
| 2022-08-08 | $75.21 | $77.10 | $75.21 | $76.18 | $75.89 | 553,352 |
| 2022-08-05 | $73.27 | $74.90 | $72.83 | $74.87 | $74.58 | 382,872 |
| 2022-08-04 | $74.13 | $74.51 | $73.51 | $73.81 | $73.53 | 293,567 |
| 2022-08-03 | $72.80 | $74.18 | $72.52 | $74.13 | $73.85 | 253,490 |
| 2022-08-02 | $72.99 | $73.10 | $71.59 | $72.31 | $72.03 | 337,366 |
| 2022-08-01 | $73.43 | $74.03 | $73.02 | $73.66 | $73.38 | 321,816 |
| 2022-07-29 | $73.61 | $74.13 | $72.21 | $74.01 | $73.73 | 508,479 |
| 2022-07-28 | $73.50 | $74.07 | $70.82 | $73.67 | $73.39 | 665,392 |
| 2022-07-27 | $73.47 | $74.85 | $72.35 | $74.69 | $74.40 | 653,167 |
| 2022-07-26 | $73.97 | $73.97 | $72.34 | $72.44 | $72.16 | 586,541 |
| 2022-07-25 | $76.25 | $76.49 | $74.65 | $75.26 | $74.97 | 813,851 |
| 2022-07-22 | $76.98 | $77.09 | $75.24 | $76.40 | $76.11 | 511,226 |
| 2022-07-21 | $76.86 | $76.86 | $75.51 | $76.45 | $76.16 | 360,153 |
| 2022-07-20 | $75.08 | $77.15 | $75.08 | $76.99 | $76.69 | 358,603 |
| 2022-07-19 | $73.90 | $76.01 | $73.90 | $75.67 | $75.38 | 237,436 |
| 2022-07-18 | $74.19 | $74.75 | $72.98 | $73.09 | $72.81 | 264,808 |
| 2022-07-15 | $73.97 | $74.41 | $73.06 | $73.35 | $73.07 | 292,741 |
| 2022-07-14 | $72.93 | $73.67 | $72.18 | $73.29 | $73.01 | 362,684 |
| 2022-07-13 | $73.16 | $74.33 | $72.42 | $73.85 | $73.57 | 261,806 |
| 2022-07-12 | $73.91 | $75.42 | $73.48 | $74.04 | $73.76 | 333,116 |
| 2022-07-11 | $74.33 | $74.75 | $73.51 | $74.22 | $73.94 | 269,517 |
| 2022-07-08 | $74.13 | $74.92 | $73.38 | $74.55 | $74.26 | 276,965 |
| 2022-07-07 | $73.06 | $74.74 | $72.93 | $74.68 | $74.39 | 264,221 |
| 2022-07-06 | $73.65 | $74.17 | $72.03 | $72.67 | $72.39 | 300,535 |
| 2022-07-05 | $70.62 | $73.32 | $70.33 | $73.27 | $72.99 | 424,967 |
| 2022-07-01 | $71.62 | $72.36 | $70.51 | $71.50 | $71.23 | 327,069 |
| 2022-06-30 | $72.09 | $72.89 | $71.12 | $71.58 | $71.31 | 410,021 |
| 2022-06-29 | $73.97 | $74.44 | $72.54 | $73.00 | $72.72 | 366,319 |
| 2022-06-28 | $75.97 | $76.96 | $74.03 | $74.15 | $73.87 | 371,639 |
| 2022-06-27 | $76.90 | $77.22 | $75.37 | $75.68 | $75.39 | 353,060 |
| 2022-06-24 | $74.30 | $77.25 | $73.81 | $76.81 | $76.52 | 588,042 |
| 2022-06-23 | $72.89 | $73.84 | $72.04 | $73.80 | $73.52 | 359,414 |
| 2022-06-22 | $71.41 | $72.30 | $71.23 | $72.21 | $71.93 | 391,341 |
| 2022-06-21 | $72.61 | $72.61 | $71.33 | $72.07 | $71.79 | 364,415 |
| 2022-06-17 | $69.06 | $71.81 | $69.06 | $71.38 | $71.11 | 738,836 |
| 2022-06-16 | $70.60 | $70.86 | $68.29 | $68.73 | $68.47 | 577,212 |
| 2022-06-15 | $72.08 | $73.11 | $71.32 | $72.28 | $72.00 | 347,150 |
| 2022-06-14 | $72.19 | $72.59 | $70.80 | $71.27 | $71.00 | 362,705 |
| 2022-06-13 | $72.95 | $73.57 | $71.42 | $71.77 | $71.49 | 433,783 |
| 2022-06-10 | $76.14 | $76.77 | $75.00 | $75.23 | $74.94 | 351,160 |
| 2022-06-09 | $78.38 | $79.29 | $77.47 | $77.50 | $77.20 | 200,226 |
| 2022-06-08 | $79.07 | $79.99 | $78.07 | $78.91 | $78.61 | 328,998 |
| 2022-06-07 | $79.82 | $80.18 | $77.42 | $79.53 | $79.23 | 354,694 |
| 2022-06-06 | $80.62 | $80.81 | $79.73 | $80.63 | $80.32 | 396,319 |
| 2022-06-03 | $79.40 | $80.39 | $78.71 | $80.08 | $79.77 | 382,892 |
| 2022-06-02 | $78.01 | $80.11 | $77.64 | $80.05 | $79.74 | 300,434 |
| 2022-06-01 | $78.51 | $79.13 | $76.76 | $77.50 | $77.20 | 233,945 |
| 2022-05-31 | $76.68 | $78.05 | $75.53 | $77.78 | $77.48 | 412,722 |
| 2022-05-27 | $75.74 | $77.25 | $74.29 | $77.25 | $76.95 | 409,936 |
| 2022-05-26 | $74.61 | $76.41 | $74.61 | $75.72 | $75.43 | 299,344 |
| 2022-05-25 | $71.74 | $74.61 | $71.74 | $73.68 | $73.40 | 363,116 |
| 2022-05-24 | $73.62 | $73.92 | $70.91 | $72.56 | $72.28 | 405,030 |
| 2022-05-23 | $75.82 | $76.12 | $73.46 | $74.19 | $73.91 | 457,641 |
| 2022-05-20 | $74.69 | $75.80 | $73.51 | $75.58 | $75.29 | 723,765 |
| 2022-05-19 | $74.43 | $75.45 | $73.78 | $73.85 | $73.57 | 840,107 |
| 2022-05-18 | $78.20 | $78.95 | $74.65 | $75.06 | $74.77 | 746,936 |
| 2022-05-17 | $80.40 | $81.25 | $78.85 | $80.34 | $79.71 | 285,020 |
| 2022-05-16 | $79.64 | $80.13 | $78.67 | $79.42 | $78.80 | 469,607 |
| 2022-05-13 | $78.15 | $80.80 | $78.15 | $79.85 | $79.23 | 570,155 |
| 2022-05-12 | $74.10 | $77.56 | $74.06 | $77.49 | $76.89 | 680,728 |
| 2022-05-11 | $76.65 | $76.91 | $74.58 | $74.81 | $74.23 | 547,248 |
| 2022-05-10 | $76.72 | $77.23 | $74.77 | $76.21 | $75.62 | 552,246 |
| 2022-05-09 | $76.31 | $76.46 | $74.49 | $75.84 | $75.25 | 668,351 |
| 2022-05-06 | $78.73 | $78.73 | $76.01 | $76.31 | $75.71 | 798,656 |
| 2022-05-05 | $82.64 | $82.64 | $78.93 | $79.75 | $79.13 | 581,901 |
| 2022-05-04 | $82.31 | $83.47 | $80.81 | $83.42 | $82.77 | 385,067 |
| 2022-05-03 | $81.71 | $82.76 | $80.42 | $82.01 | $81.37 | 405,432 |
| 2022-05-02 | $82.87 | $83.75 | $80.91 | $82.79 | $82.14 | 710,566 |
| 2022-04-29 | $80.99 | $83.73 | $80.02 | $82.16 | $81.52 | 1,193,072 |
| 2022-04-28 | $87.63 | $89.13 | $86.39 | $88.26 | $87.57 | 499,023 |
| 2022-04-27 | $86.29 | $87.39 | $85.42 | $86.55 | $85.87 | 399,583 |
| 2022-04-26 | $87.04 | $87.52 | $85.04 | $85.29 | $84.62 | 391,996 |
| 2022-04-25 | $85.79 | $87.64 | $84.88 | $87.56 | $86.88 | 370,047 |
| 2022-04-22 | $88.30 | $88.32 | $86.10 | $86.25 | $85.58 | 295,530 |
| 2022-04-21 | $91.09 | $91.16 | $88.43 | $89.01 | $88.32 | 250,526 |
| 2022-04-20 | $90.49 | $91.50 | $89.71 | $89.78 | $89.08 | 212,656 |
| 2022-04-19 | $88.66 | $90.43 | $88.47 | $89.99 | $89.29 | 341,525 |
| 2022-04-18 | $88.07 | $89.04 | $87.07 | $88.06 | $87.37 | 385,126 |
| 2022-04-14 | $88.25 | $89.47 | $87.78 | $88.33 | $87.64 | 185,570 |
| 2022-04-13 | $86.68 | $88.44 | $86.68 | $88.03 | $87.34 | 191,690 |
| 2022-04-12 | $87.97 | $89.35 | $86.50 | $86.79 | $86.11 | 261,163 |
| 2022-04-11 | $86.75 | $88.16 | $85.66 | $86.85 | $86.17 | 374,595 |
| 2022-04-08 | $87.03 | $87.94 | $85.97 | $87.17 | $86.49 | 205,330 |
| 2022-04-07 | $85.95 | $87.67 | $85.51 | $86.88 | $86.20 | 269,272 |
| 2022-04-06 | $87.90 | $87.96 | $85.72 | $86.40 | $85.73 | 339,593 |
| 2022-04-05 | $90.93 | $90.93 | $88.28 | $88.81 | $88.12 | 417,791 |
| 2022-04-04 | $89.97 | $91.69 | $89.67 | $91.39 | $90.68 | 324,020 |
| 2022-04-01 | $91.00 | $93.40 | $90.00 | $90.23 | $89.53 | 175,335 |
| 2022-03-31 | $93.14 | $93.98 | $90.49 | $90.53 | $89.82 | 324,115 |
| 2022-03-30 | $94.04 | $94.34 | $93.20 | $93.79 | $93.06 | 208,565 |
| 2022-03-29 | $93.00 | $95.01 | $93.00 | $94.60 | $93.86 | 178,429 |
| 2022-03-28 | $91.99 | $91.99 | $90.50 | $91.75 | $91.03 | 245,145 |
| 2022-03-25 | $91.81 | $92.12 | $90.83 | $92.04 | $91.32 | 189,712 |
| 2022-03-24 | $91.31 | $91.52 | $90.32 | $91.25 | $90.54 | 133,790 |
| 2022-03-23 | $92.38 | $92.97 | $90.67 | $90.68 | $89.97 | 204,691 |
| 2022-03-22 | $94.64 | $95.33 | $91.90 | $92.56 | $91.84 | 249,407 |
| 2022-03-21 | $94.26 | $94.27 | $92.52 | $93.95 | $93.22 | 300,611 |
| 2022-03-18 | $93.27 | $93.96 | $92.68 | $93.65 | $92.92 | 488,058 |
| 2022-03-17 | $92.12 | $94.46 | $91.64 | $94.33 | $93.59 | 387,827 |
| 2022-03-16 | $90.34 | $92.95 | $89.45 | $92.68 | $91.96 | 552,114 |
| 2022-03-15 | $87.26 | $88.94 | $86.73 | $88.63 | $87.94 | 671,590 |
| 2022-03-14 | $86.77 | $88.78 | $86.17 | $86.46 | $85.79 | 631,542 |
| 2022-03-11 | $87.30 | $89.11 | $85.51 | $85.56 | $84.89 | 568,443 |
| 2022-03-10 | $86.20 | $87.92 | $85.76 | $86.87 | $86.19 | 566,603 |
| 2022-03-09 | $87.36 | $90.49 | $87.36 | $87.76 | $86.78 | 795,405 |
| 2022-03-08 | $84.41 | $88.33 | $83.75 | $85.45 | $84.49 | 609,637 |
| 2022-03-07 | $90.32 | $90.99 | $83.62 | $83.72 | $82.78 | 618,808 |
| 2022-03-04 | $92.09 | $92.09 | $90.01 | $90.57 | $89.55 | 549,075 |
| 2022-03-03 | $93.99 | $94.18 | $92.27 | $93.08 | $92.04 | 463,586 |
| 2022-03-02 | $90.69 | $94.40 | $90.15 | $93.80 | $92.75 | 340,855 |
| 2022-03-01 | $92.73 | $92.75 | $89.89 | $90.51 | $89.49 | 557,367 |
| 2022-02-28 | $92.28 | $93.33 | $91.64 | $92.72 | $91.68 | 386,507 |
| 2022-02-25 | $92.43 | $94.22 | $91.67 | $93.88 | $92.83 | 263,709 |
| 2022-02-24 | $88.75 | $92.43 | $88.64 | $92.30 | $91.26 | 612,760 |
| 2022-02-23 | $94.27 | $94.31 | $91.41 | $91.53 | $90.50 | 314,066 |
| 2022-02-22 | $95.64 | $96.57 | $93.54 | $93.72 | $92.67 | 418,545 |
| 2022-02-18 | $97.20 | $97.72 | $95.75 | $96.38 | $95.30 | 338,371 |
| 2022-02-17 | $98.11 | $99.70 | $96.94 | $96.95 | $95.86 | 472,210 |
| 2022-02-16 | $98.39 | $100.09 | $97.56 | $98.29 | $97.19 | 506,992 |
| 2022-02-15 | $97.00 | $100.54 | $96.63 | $98.36 | $97.26 | 538,245 |
| 2022-02-14 | $97.12 | $99.32 | $95.36 | $96.06 | $94.98 | 581,585 |
| 2022-02-11 | $98.75 | $99.80 | $96.00 | $96.37 | $95.29 | 553,202 |
| 2022-02-10 | $98.71 | $101.64 | $98.71 | $98.95 | $97.84 | 642,212 |
| 2022-02-09 | $99.48 | $100.97 | $99.46 | $100.35 | $99.22 | 435,921 |
| 2022-02-08 | $95.09 | $99.15 | $94.75 | $98.62 | $97.51 | 672,638 |
| 2022-02-07 | $95.13 | $96.13 | $93.63 | $95.14 | $94.07 | 576,660 |
| 2022-02-04 | $93.96 | $96.99 | $93.23 | $94.59 | $93.53 | 820,225 |
| 2022-02-03 | $92.93 | $93.35 | $89.76 | $90.05 | $89.04 | 679,038 |
| 2022-02-02 | $93.35 | $94.36 | $92.34 | $93.53 | $92.48 | 394,128 |
| 2022-02-01 | $92.55 | $93.73 | $91.65 | $92.84 | $91.80 | 613,204 |
| 2022-01-31 | $89.16 | $92.87 | $88.81 | $92.87 | $91.83 | 555,441 |
| 2022-01-28 | $88.22 | $89.99 | $87.43 | $89.94 | $88.93 | 523,397 |
| 2022-01-27 | $88.03 | $89.57 | $87.03 | $87.15 | $86.17 | 419,275 |
| 2022-01-26 | $90.28 | $91.37 | $87.09 | $87.11 | $86.13 | 493,116 |
| 2022-01-25 | $89.59 | $90.99 | $88.25 | $89.70 | $88.69 | 379,452 |
| 2022-01-24 | $88.10 | $91.77 | $87.54 | $91.37 | $90.35 | 586,544 |
| 2022-01-21 | $88.90 | $90.92 | $88.90 | $89.36 | $88.36 | 317,522 |
| 2022-01-20 | $91.41 | $91.66 | $88.99 | $89.18 | $88.18 | 231,290 |
| 2022-01-19 | $91.80 | $92.92 | $91.04 | $91.18 | $90.16 | 242,317 |
| 2022-01-18 | $90.01 | $92.15 | $90.01 | $91.53 | $90.50 | 350,446 |
| 2022-01-14 | $92.10 | $93.10 | $90.52 | $91.27 | $90.25 | 477,118 |
| 2022-01-13 | $92.78 | $94.25 | $92.76 | $93.47 | $92.42 | 464,087 |
| 2022-01-12 | $92.88 | $93.86 | $92.42 | $93.05 | $92.01 | 273,734 |
| 2022-01-11 | $92.17 | $93.05 | $90.85 | $92.88 | $91.84 | 377,190 |
| 2022-01-10 | $93.28 | $94.24 | $91.39 | $91.87 | $90.84 | 445,570 |
| 2022-01-07 | $94.09 | $95.01 | $93.10 | $94.28 | $93.22 | 522,504 |
| 2022-01-06 | $94.66 | $96.28 | $93.40 | $94.55 | $93.49 | 319,653 |
| 2022-01-05 | $96.48 | $97.80 | $94.82 | $94.91 | $93.85 | 487,937 |
| 2022-01-04 | $97.01 | $98.30 | $96.61 | $96.68 | $95.60 | 455,314 |
| 2022-01-03 | $97.59 | $98.35 | $97.23 | $98.10 | $97.00 | 262,411 |
| 2021-12-31 | $97.54 | $98.57 | $96.92 | $97.44 | $96.35 | 214,945 |
| 2021-12-30 | $97.50 | $98.81 | $97.35 | $97.90 | $96.80 | 268,890 |
| 2021-12-29 | $95.43 | $97.45 | $95.43 | $97.33 | $96.24 | 363,192 |
| 2021-12-28 | $95.13 | $96.29 | $94.50 | $94.86 | $93.80 | 528,052 |
| 2021-12-27 | $93.48 | $95.33 | $93.48 | $95.28 | $94.21 | 205,213 |
| 2021-12-23 | $92.93 | $94.11 | $92.45 | $93.76 | $92.71 | 241,589 |
| 2021-12-22 | $92.61 | $93.64 | $92.20 | $92.82 | $91.78 | 203,168 |
| 2021-12-21 | $91.99 | $93.13 | $91.81 | $92.72 | $91.68 | 328,919 |
| 2021-12-20 | $93.54 | $93.54 | $90.44 | $90.89 | $89.87 | 286,846 |
| 2021-12-17 | $96.00 | $96.89 | $94.40 | $94.64 | $93.58 | 610,372 |
| 2021-12-16 | $97.07 | $98.59 | $95.08 | $95.67 | $94.60 | 392,118 |
| 2021-12-15 | $98.61 | $99.09 | $97.59 | $99.06 | $97.95 | 259,667 |
| 2021-12-14 | $99.32 | $99.75 | $98.11 | $98.40 | $97.30 | 312,224 |
| 2021-12-13 | $100.96 | $100.96 | $98.67 | $99.54 | $98.42 | 235,065 |
| 2021-12-10 | $101.90 | $102.36 | $100.92 | $101.28 | $100.14 | 212,819 |
| 2021-12-09 | $102.12 | $103.12 | $101.38 | $101.41 | $100.27 | 210,604 |
| 2021-12-08 | $102.04 | $102.87 | $100.53 | $102.74 | $101.59 | 271,600 |
| 2021-12-07 | $100.58 | $103.74 | $100.58 | $102.24 | $101.09 | 329,049 |
| 2021-12-06 | $97.67 | $100.55 | $97.20 | $100.17 | $99.05 | 305,817 |
| 2021-12-03 | $97.34 | $97.99 | $96.00 | $96.64 | $95.56 | 297,788 |
| 2021-12-02 | $96.62 | $97.69 | $95.82 | $96.85 | $95.76 | 333,648 |
| 2021-12-01 | $99.39 | $100.99 | $96.08 | $96.08 | $95.00 | 264,313 |
| 2021-11-30 | $99.10 | $99.55 | $96.04 | $97.53 | $96.44 | 369,467 |
| 2021-11-29 | $100.83 | $101.25 | $99.34 | $99.84 | $98.72 | 217,114 |
| 2021-11-26 | $101.28 | $101.34 | $98.81 | $100.18 | $99.06 | 195,757 |
| 2021-11-24 | $103.38 | $103.67 | $101.17 | $103.13 | $101.97 | 179,714 |
| 2021-11-23 | $104.34 | $104.99 | $103.60 | $104.35 | $103.18 | 212,729 |
| 2021-11-22 | $103.86 | $104.98 | $103.28 | $104.36 | $103.19 | 213,360 |
| 2021-11-19 | $104.60 | $104.89 | $102.69 | $103.27 | $102.11 | 262,894 |
| 2021-11-18 | $105.45 | $106.24 | $104.58 | $104.99 | $103.81 | 175,822 |
| 2021-11-17 | $105.76 | $106.01 | $104.86 | $105.37 | $104.19 | 280,518 |
| 2021-11-16 | $106.04 | $107.28 | $105.91 | $106.46 | $105.01 | 200,303 |
| 2021-11-15 | $106.42 | $107.50 | $105.52 | $105.79 | $104.35 | 150,576 |
| 2021-11-12 | $105.97 | $106.87 | $105.19 | $106.23 | $104.78 | 168,519 |
| 2021-11-11 | $106.20 | $106.62 | $105.58 | $105.61 | $104.17 | 162,785 |
| 2021-11-10 | $106.16 | $106.89 | $105.56 | $105.98 | $104.53 | 163,742 |
| 2021-11-09 | $104.92 | $106.81 | $104.21 | $106.53 | $105.08 | 227,521 |
| 2021-11-08 | $104.60 | $105.52 | $103.98 | $104.92 | $103.49 | 177,332 |
| 2021-11-05 | $103.50 | $105.29 | $103.50 | $104.69 | $103.26 | 174,938 |
| 2021-11-04 | $103.80 | $105.42 | $102.84 | $102.98 | $101.57 | 257,285 |
| 2021-11-03 | $101.42 | $104.55 | $101.42 | $103.81 | $102.39 | 304,982 |
| 2021-11-02 | $103.55 | $103.60 | $101.27 | $101.42 | $100.04 | 237,813 |
| 2021-11-01 | $104.20 | $104.87 | $102.74 | $103.45 | $102.04 | 306,164 |
| 2021-10-29 | $100.25 | $104.84 | $99.52 | $103.84 | $102.42 | 613,781 |
| 2021-10-28 | $99.84 | $102.37 | $99.05 | $102.21 | $100.81 | 396,418 |
| 2021-10-27 | $101.04 | $101.31 | $99.51 | $99.69 | $98.33 | 209,045 |
| 2021-10-26 | $100.48 | $101.39 | $99.85 | $100.60 | $99.23 | 234,128 |
| 2021-10-25 | $99.25 | $101.06 | $98.88 | $100.33 | $98.96 | 300,740 |
| 2021-10-22 | $98.35 | $100.18 | $96.95 | $99.07 | $97.72 | 222,352 |
| 2021-10-21 | $97.21 | $98.82 | $96.75 | $98.74 | $97.39 | 173,818 |
| 2021-10-20 | $96.87 | $98.83 | $96.53 | $97.04 | $95.72 | 219,981 |
| 2021-10-19 | $96.16 | $97.33 | $95.65 | $97.02 | $95.70 | 215,230 |
| 2021-10-18 | $95.64 | $96.42 | $95.00 | $95.97 | $94.66 | 183,474 |
| 2021-10-15 | $97.00 | $97.23 | $96.05 | $96.22 | $94.91 | 158,999 |
| 2021-10-14 | $96.25 | $97.17 | $95.86 | $96.68 | $95.36 | 191,315 |
| 2021-10-13 | $95.60 | $95.80 | $94.46 | $95.50 | $94.20 | 215,522 |
| 2021-10-12 | $94.61 | $95.91 | $94.61 | $95.06 | $93.76 | 193,753 |
| 2021-10-11 | $95.25 | $96.79 | $94.74 | $94.76 | $93.47 | 204,552 |
| 2021-10-08 | $97.50 | $97.50 | $95.18 | $95.30 | $94.00 | 246,969 |
| 2021-10-07 | $96.10 | $98.04 | $95.63 | $97.11 | $95.78 | 339,878 |
| 2021-10-06 | $93.69 | $95.90 | $93.15 | $95.61 | $94.31 | 525,867 |
| 2021-10-05 | $95.07 | $96.32 | $93.29 | $93.74 | $92.46 | 687,884 |
| 2021-10-04 | $97.75 | $99.18 | $97.40 | $98.16 | $96.82 | 260,657 |
| 2021-10-01 | $97.00 | $98.04 | $96.00 | $97.49 | $96.16 | 327,045 |
| 2021-09-30 | $99.48 | $99.48 | $95.78 | $95.84 | $94.53 | 398,291 |
| 2021-09-29 | $99.52 | $100.37 | $98.44 | $99.41 | $98.05 | 292,695 |
| 2021-09-28 | $100.54 | $101.14 | $98.92 | $99.30 | $97.94 | 178,413 |
| 2021-09-27 | $99.90 | $101.58 | $98.97 | $101.04 | $99.66 | 312,418 |
| 2021-09-24 | $99.00 | $99.97 | $97.60 | $99.82 | $98.46 | 216,438 |
| 2021-09-23 | $99.18 | $101.00 | $99.18 | $99.87 | $98.51 | 228,030 |
| 2021-09-22 | $98.93 | $100.59 | $98.93 | $99.07 | $97.72 | 228,153 |
| 2021-09-21 | $98.41 | $99.85 | $98.15 | $98.20 | $96.86 | 288,596 |
| 2021-09-20 | $97.70 | $99.79 | $96.68 | $97.69 | $96.36 | 473,789 |
| 2021-09-17 | $101.03 | $102.13 | $98.28 | $99.11 | $97.76 | 1,183,829 |
| 2021-09-16 | $101.74 | $102.43 | $101.08 | $101.15 | $99.77 | 354,654 |
| 2021-09-15 | $103.76 | $103.97 | $101.29 | $101.36 | $99.98 | 372,578 |
| 2021-09-14 | $104.07 | $104.24 | $102.34 | $103.57 | $102.16 | 267,532 |
| 2021-09-13 | $103.24 | $104.24 | $102.66 | $103.66 | $102.25 | 347,227 |
| 2021-09-10 | $101.29 | $103.29 | $101.15 | $102.73 | $101.33 | 627,075 |
| 2021-09-09 | $100.32 | $101.85 | $100.01 | $100.76 | $99.38 | 419,017 |
| 2021-09-08 | $100.82 | $100.82 | $99.21 | $99.99 | $98.63 | 229,759 |
| 2021-09-07 | $103.29 | $103.29 | $100.30 | $100.82 | $99.44 | 318,231 |
| 2021-09-03 | $102.84 | $104.73 | $102.84 | $103.30 | $101.89 | 233,518 |
| 2021-09-02 | $103.92 | $104.14 | $102.80 | $102.97 | $101.56 | 163,580 |
| 2021-09-01 | $102.78 | $104.78 | $102.78 | $103.99 | $102.57 | 218,168 |
| 2021-08-31 | $103.13 | $103.13 | $101.73 | $102.01 | $100.62 | 219,883 |
| 2021-08-30 | $103.36 | $104.05 | $102.76 | $102.92 | $101.52 | 160,717 |
| 2021-08-27 | $102.68 | $104.06 | $102.44 | $103.36 | $101.95 | 238,182 |
| 2021-08-26 | $103.78 | $103.85 | $101.53 | $102.19 | $100.80 | 217,335 |
| 2021-08-25 | $102.74 | $104.13 | $102.01 | $103.89 | $102.47 | 198,408 |
| 2021-08-24 | $101.53 | $102.96 | $101.37 | $102.48 | $101.08 | 252,263 |
| 2021-08-23 | $101.55 | $101.91 | $101.12 | $101.13 | $99.75 | 207,735 |
| 2021-08-20 | $99.62 | $101.19 | $99.57 | $100.89 | $99.51 | 219,973 |
| 2021-08-19 | $99.38 | $101.00 | $98.89 | $99.56 | $98.20 | 360,389 |
| 2021-08-18 | $100.29 | $102.05 | $100.27 | $100.41 | $99.04 | 234,794 |
| 2021-08-17 | $103.27 | $103.27 | $100.00 | $100.65 | $99.28 | 356,076 |
| 2021-08-16 | $102.93 | $103.56 | $101.44 | $102.45 | $101.05 | 204,011 |
| 2021-08-13 | $103.11 | $103.50 | $102.26 | $103.08 | $101.67 | 225,079 |
| 2021-08-12 | $104.68 | $104.75 | $102.63 | $103.04 | $101.63 | 199,245 |
| 2021-08-11 | $102.63 | $104.47 | $101.58 | $104.35 | $102.93 | 388,008 |
| 2021-08-10 | $102.74 | $104.09 | $102.01 | $102.58 | $100.93 | 338,635 |
| 2021-08-09 | $102.75 | $103.38 | $101.50 | $102.58 | $100.93 | 364,466 |
| 2021-08-06 | $103.00 | $103.53 | $102.00 | $103.09 | $101.43 | 304,769 |
| 2021-08-05 | $101.85 | $103.96 | $101.34 | $102.88 | $101.22 | 390,222 |
| 2021-08-04 | $101.33 | $103.62 | $100.82 | $101.34 | $99.71 | 527,802 |
| 2021-08-03 | $107.00 | $107.00 | $101.50 | $102.00 | $100.36 | 527,967 |
| 2021-08-02 | $101.02 | $102.63 | $100.25 | $101.41 | $99.78 | 452,588 |
| 2021-07-30 | $99.87 | $101.20 | $99.17 | $99.62 | $98.02 | 246,174 |
| 2021-07-29 | $100.78 | $101.59 | $99.60 | $100.31 | $98.70 | 272,992 |
| 2021-07-28 | $98.62 | $100.40 | $97.88 | $100.03 | $98.42 | 462,740 |
| 2021-07-27 | $98.92 | $99.11 | $97.21 | $98.30 | $96.72 | 352,434 |
| 2021-07-26 | $99.32 | $99.98 | $98.16 | $99.47 | $97.87 | 197,266 |
| 2021-07-23 | $98.38 | $99.94 | $98.15 | $99.25 | $97.65 | 271,871 |
| 2021-07-22 | $100.01 | $100.34 | $97.68 | $97.86 | $96.28 | 277,730 |
| 2021-07-21 | $100.35 | $101.64 | $99.56 | $100.02 | $98.41 | 384,813 |
| 2021-07-20 | $96.78 | $101.15 | $96.77 | $100.14 | $98.53 | 606,053 |
| 2021-07-19 | $96.73 | $97.75 | $95.23 | $96.38 | $94.83 | 465,658 |
| 2021-07-16 | $99.67 | $100.09 | $97.85 | $98.00 | $96.42 | 275,081 |
| 2021-07-15 | $99.75 | $100.27 | $98.63 | $99.66 | $98.06 | 212,512 |
| 2021-07-14 | $101.34 | $102.03 | $100.15 | $100.20 | $98.59 | 203,489 |
| 2021-07-13 | $101.68 | $101.68 | $98.89 | $100.89 | $99.27 | 256,195 |
| 2021-07-12 | $100.89 | $102.44 | $100.55 | $102.18 | $100.53 | 483,550 |
| 2021-07-09 | $100.73 | $102.05 | $100.13 | $101.22 | $99.59 | 402,507 |
| 2021-07-08 | $99.20 | $100.50 | $98.00 | $99.62 | $98.02 | 392,268 |
| 2021-07-07 | $101.07 | $101.30 | $99.28 | $100.74 | $99.12 | 316,302 |
| 2021-07-06 | $101.59 | $101.90 | $98.57 | $100.92 | $99.30 | 388,627 |
| 2021-07-02 | $100.15 | $101.36 | $99.68 | $101.30 | $99.67 | 293,854 |
| 2021-07-01 | $98.50 | $100.75 | $98.50 | $99.90 | $98.29 | 322,481 |
| 2021-06-30 | $98.70 | $99.41 | $97.62 | $98.36 | $96.78 | 283,821 |
| 2021-06-29 | $99.48 | $100.49 | $98.90 | $99.00 | $97.41 | 331,681 |
| 2021-06-28 | $101.08 | $101.36 | $98.76 | $98.95 | $97.36 | 273,472 |
| 2021-06-25 | $100.99 | $102.08 | $100.79 | $101.35 | $99.72 | 895,520 |
| 2021-06-24 | $101.00 | $101.47 | $99.42 | $100.29 | $98.68 | 249,936 |
| 2021-06-23 | $100.50 | $100.97 | $99.70 | $100.70 | $99.08 | 194,105 |
| 2021-06-22 | $99.67 | $100.20 | $98.60 | $99.94 | $98.33 | 257,960 |
| 2021-06-21 | $99.02 | $100.41 | $98.23 | $99.89 | $98.28 | 287,730 |
| 2021-06-18 | $99.17 | $100.69 | $98.15 | $98.32 | $96.74 | 327,550 |
| 2021-06-17 | $99.81 | $100.53 | $97.93 | $99.89 | $98.28 | 440,534 |
| 2021-06-16 | $101.72 | $101.72 | $99.67 | $100.00 | $98.39 | 269,484 |
| 2021-06-15 | $101.51 | $101.97 | $100.16 | $101.73 | $100.09 | 257,560 |
| 2021-06-14 | $103.45 | $103.62 | $100.72 | $101.26 | $99.63 | 371,318 |
| 2021-06-11 | $101.54 | $103.29 | $100.97 | $103.16 | $101.50 | 366,922 |
| 2021-06-10 | $101.38 | $101.96 | $99.32 | $101.09 | $99.46 | 353,311 |
| 2021-06-09 | $102.33 | $102.40 | $100.40 | $100.62 | $99.00 | 203,694 |
| 2021-06-08 | $99.94 | $102.53 | $99.17 | $102.03 | $100.39 | 416,790 |
| 2021-06-07 | $100.94 | $101.57 | $99.17 | $99.94 | $98.33 | 337,892 |
| 2021-06-04 | $101.08 | $101.56 | $99.41 | $100.06 | $98.45 | 289,092 |
| 2021-06-03 | $100.90 | $102.11 | $99.59 | $100.78 | $99.16 | 653,620 |
| 2021-06-02 | $101.85 | $102.53 | $100.49 | $100.90 | $99.28 | 473,954 |
| 2021-06-01 | $104.28 | $104.28 | $101.62 | $101.88 | $100.24 | 400,463 |
| 2021-05-28 | $104.79 | $105.00 | $102.42 | $102.73 | $101.08 | 317,073 |
| 2021-05-27 | $103.92 | $105.34 | $103.02 | $104.39 | $102.71 | 512,862 |
| 2021-05-26 | $102.97 | $104.41 | $102.97 | $103.73 | $102.06 | 466,729 |
| 2021-05-25 | $102.56 | $103.10 | $101.40 | $102.21 | $100.56 | 459,140 |
| 2021-05-24 | $102.22 | $103.10 | $101.78 | $102.06 | $100.42 | 522,785 |
| 2021-05-21 | $104.06 | $104.14 | $102.07 | $102.13 | $100.49 | 211,771 |
| 2021-05-20 | $103.48 | $104.05 | $101.07 | $103.21 | $101.55 | 302,326 |
| 2021-05-19 | $103.45 | $103.63 | $102.03 | $103.09 | $101.43 | 303,922 |
| 2021-05-18 | $106.38 | $106.82 | $103.34 | $104.54 | $102.86 | 221,218 |
| 2021-05-17 | $105.82 | $106.60 | $104.86 | $105.88 | $104.18 | 200,351 |
| 2021-05-14 | $104.06 | $106.23 | $103.84 | $105.76 | $104.06 | 240,730 |
| 2021-05-13 | $103.16 | $104.88 | $102.63 | $103.66 | $101.99 | 342,825 |
| 2021-05-12 | $104.94 | $106.58 | $102.71 | $103.00 | $101.34 | 457,331 |
| 2021-05-11 | $105.10 | $106.22 | $104.27 | $105.44 | $103.48 | 447,189 |
| 2021-05-10 | $108.29 | $108.48 | $106.30 | $106.38 | $104.40 | 246,689 |
| 2021-05-07 | $106.87 | $109.41 | $106.20 | $108.21 | $106.20 | 204,803 |
| 2021-05-06 | $107.18 | $107.75 | $105.41 | $107.53 | $105.53 | 328,920 |
| 2021-05-05 | $108.75 | $109.90 | $106.82 | $106.98 | $104.99 | 481,652 |
| 2021-05-04 | $109.05 | $109.55 | $106.81 | $108.34 | $106.33 | 590,032 |
| 2021-05-03 | $109.10 | $110.33 | $107.77 | $109.74 | $107.70 | 542,075 |
| 2021-04-30 | $105.31 | $110.44 | $101.79 | $109.01 | $106.98 | 1,213,746 |
| 2021-04-29 | $113.02 | $114.98 | $112.78 | $113.40 | $111.29 | 574,555 |
| 2021-04-28 | $112.94 | $114.14 | $112.32 | $112.70 | $110.61 | 365,303 |
| 2021-04-27 | $111.80 | $114.31 | $110.61 | $113.37 | $111.26 | 466,070 |
| 2021-04-26 | $114.00 | $114.24 | $111.56 | $111.59 | $109.52 | 470,249 |
| 2021-04-23 | $112.79 | $113.73 | $110.85 | $113.49 | $111.38 | 531,605 |
| 2021-04-22 | $110.57 | $112.34 | $109.50 | $111.89 | $109.81 | 403,407 |
| 2021-04-21 | $109.22 | $112.28 | $108.75 | $110.81 | $108.75 | 571,794 |
| 2021-04-20 | $110.73 | $110.73 | $107.50 | $108.78 | $106.76 | 499,091 |
| 2021-04-19 | $110.71 | $111.34 | $108.85 | $110.99 | $108.93 | 512,816 |
| 2021-04-16 | $109.36 | $111.17 | $106.31 | $110.76 | $108.70 | 491,381 |
| 2021-04-15 | $108.18 | $109.17 | $106.63 | $108.71 | $106.69 | 575,204 |
| 2021-04-14 | $106.59 | $108.90 | $105.93 | $107.87 | $105.87 | 487,445 |
| 2021-04-13 | $106.40 | $106.97 | $104.61 | $106.42 | $104.44 | 371,707 |
| 2021-04-12 | $107.44 | $107.94 | $105.03 | $106.75 | $104.77 | 426,558 |
| 2021-04-09 | $106.04 | $107.78 | $105.22 | $107.75 | $105.75 | 276,594 |
| 2021-04-08 | $106.64 | $106.64 | $104.01 | $105.71 | $103.75 | 284,167 |
| 2021-04-07 | $107.84 | $107.91 | $105.45 | $106.29 | $104.32 | 415,970 |
| 2021-04-06 | $108.29 | $108.42 | $106.76 | $107.61 | $105.61 | 415,421 |
| 2021-04-05 | $105.57 | $107.79 | $103.49 | $107.53 | $105.53 | 350,862 |
| 2021-04-01 | $105.53 | $106.14 | $103.77 | $104.53 | $102.59 | 435,428 |
| 2021-03-31 | $107.42 | $107.89 | $105.57 | $105.63 | $103.67 | 424,266 |
| 2021-03-30 | $105.53 | $107.58 | $104.73 | $107.27 | $105.28 | 354,738 |
| 2021-03-29 | $108.49 | $109.83 | $105.01 | $105.44 | $103.48 | 290,828 |
| 2021-03-26 | $106.53 | $108.99 | $105.94 | $108.86 | $106.84 | 201,212 |
| 2021-03-25 | $102.07 | $106.36 | $101.51 | $105.94 | $103.97 | 187,812 |
| 2021-03-24 | $105.52 | $107.99 | $103.01 | $103.15 | $101.23 | 177,239 |
| 2021-03-23 | $108.07 | $108.99 | $105.14 | $105.56 | $103.60 | 387,813 |
| 2021-03-22 | $109.36 | $112.40 | $107.87 | $108.73 | $106.71 | 367,362 |
| 2021-03-19 | $104.63 | $108.22 | $103.38 | $107.34 | $105.35 | 932,114 |
| 2021-03-18 | $104.75 | $107.11 | $104.75 | $106.02 | $104.05 | 240,789 |
| 2021-03-17 | $103.62 | $104.67 | $102.78 | $104.35 | $102.41 | 340,354 |
| 2021-03-16 | $106.77 | $106.77 | $103.69 | $103.90 | $101.97 | 318,047 |
| 2021-03-15 | $105.23 | $107.96 | $104.19 | $106.95 | $104.96 | 381,113 |
| 2021-03-12 | $104.11 | $105.10 | $103.76 | $104.88 | $102.93 | 334,569 |
| 2021-03-11 | $104.32 | $104.75 | $103.07 | $103.61 | $101.69 | 463,652 |
| 2021-03-10 | $103.42 | $104.27 | $102.18 | $103.51 | $101.59 | 233,098 |
| 2021-03-09 | $103.86 | $104.53 | $102.65 | $103.06 | $101.15 | 295,884 |
| 2021-03-08 | $101.73 | $104.29 | $101.55 | $103.39 | $101.47 | 320,965 |
| 2021-03-05 | $100.27 | $102.73 | $98.11 | $102.19 | $100.04 | 455,337 |
| 2021-03-04 | $102.92 | $103.67 | $97.49 | $98.50 | $96.43 | 464,148 |
| 2021-03-03 | $105.19 | $105.64 | $102.30 | $102.30 | $100.15 | 349,361 |
| 2021-03-02 | $104.70 | $105.01 | $100.45 | $102.52 | $100.36 | 531,684 |
| 2021-03-01 | $104.50 | $106.01 | $104.39 | $105.17 | $102.96 | 285,937 |
| 2021-02-26 | $105.01 | $105.91 | $102.62 | $103.07 | $100.90 | 230,761 |
| 2021-02-25 | $106.39 | $107.74 | $104.90 | $105.28 | $103.06 | 311,276 |
| 2021-02-24 | $103.80 | $106.26 | $103.80 | $105.90 | $103.67 | 431,763 |
| 2021-02-23 | $102.51 | $104.75 | $100.86 | $104.57 | $102.37 | 263,467 |
| 2021-02-22 | $102.02 | $105.42 | $102.02 | $103.66 | $101.48 | 347,580 |
| 2021-02-19 | $102.52 | $103.68 | $101.28 | $103.39 | $101.21 | 305,468 |
| 2021-02-18 | $100.82 | $102.80 | $99.20 | $102.79 | $100.63 | 350,244 |
| 2021-02-17 | $99.89 | $101.21 | $98.48 | $101.13 | $99.00 | 372,269 |
| 2021-02-16 | $101.99 | $102.88 | $100.47 | $100.60 | $98.48 | 230,132 |
| 2021-02-12 | $102.04 | $102.72 | $99.84 | $101.73 | $99.59 | 350,800 |
| 2021-02-11 | $101.98 | $104.01 | $100.74 | $102.49 | $100.33 | 320,269 |
| 2021-02-10 | $102.31 | $102.79 | $101.19 | $101.69 | $99.55 | 351,727 |
| 2021-02-09 | $102.89 | $104.15 | $101.37 | $102.76 | $100.60 | 328,678 |
| 2021-02-08 | $105.23 | $107.80 | $101.68 | $102.61 | $100.45 | 643,657 |
| 2021-02-05 | $100.08 | $112.21 | $99.58 | $107.89 | $105.62 | 1,426,532 |
| 2021-02-04 | $90.40 | $94.93 | $90.17 | $93.75 | $91.78 | 842,425 |
| 2021-02-03 | $91.10 | $91.42 | $89.67 | $90.00 | $88.11 | 430,504 |
| 2021-02-02 | $91.84 | $92.54 | $90.62 | $90.99 | $89.08 | 353,409 |
| 2021-02-01 | $88.06 | $91.17 | $87.15 | $90.96 | $89.05 | 345,325 |
| 2021-01-29 | $87.98 | $89.53 | $85.82 | $87.46 | $85.62 | 304,107 |
| 2021-01-28 | $88.72 | $89.15 | $85.28 | $87.54 | $85.70 | 348,996 |
| 2021-01-27 | $87.76 | $90.05 | $86.45 | $88.30 | $86.44 | 355,538 |
| 2021-01-26 | $91.93 | $92.25 | $88.81 | $89.14 | $87.26 | 225,335 |
| 2021-01-25 | $92.22 | $93.66 | $90.84 | $91.50 | $89.57 | 203,441 |
| 2021-01-22 | $91.21 | $92.29 | $90.29 | $92.26 | $90.32 | 169,694 |
| 2021-01-21 | $92.99 | $93.35 | $91.59 | $91.64 | $89.71 | 163,688 |
| 2021-01-20 | $92.05 | $93.10 | $92.02 | $92.43 | $90.48 | 171,694 |
| 2021-01-19 | $93.68 | $93.99 | $91.33 | $91.41 | $89.49 | 180,003 |
| 2021-01-15 | $93.43 | $93.95 | $92.24 | $92.80 | $90.85 | 187,422 |
| 2021-01-14 | $93.62 | $94.85 | $93.51 | $94.09 | $92.11 | 210,741 |
| 2021-01-13 | $93.21 | $94.83 | $92.73 | $93.39 | $91.43 | 241,509 |
| 2021-01-12 | $90.99 | $93.43 | $90.50 | $93.00 | $91.04 | 419,580 |
| 2021-01-11 | $88.35 | $90.29 | $88.01 | $89.92 | $88.03 | 359,128 |
| 2021-01-08 | $89.16 | $89.98 | $87.63 | $88.74 | $86.87 | 182,964 |
| 2021-01-07 | $89.77 | $90.33 | $88.15 | $89.42 | $87.54 | 222,850 |
| 2021-01-06 | $85.98 | $89.08 | $85.89 | $88.71 | $86.84 | 342,748 |
| 2021-01-05 | $84.25 | $86.26 | $84.19 | $85.14 | $83.35 | 365,625 |
| 2021-01-04 | $87.63 | $87.98 | $84.23 | $84.91 | $83.12 | 382,440 |
| 2020-12-31 | $88.43 | $88.43 | $87.17 | $87.38 | $85.54 | 184,049 |
| 2020-12-30 | $88.01 | $89.37 | $87.40 | $88.44 | $86.58 | 127,285 |
| 2020-12-29 | $88.36 | $89.29 | $86.10 | $87.75 | $85.90 | 173,026 |
| 2020-12-28 | $90.70 | $90.70 | $87.01 | $88.06 | $86.21 | 240,083 |
| 2020-12-24 | $90.99 | $90.99 | $89.21 | $90.15 | $88.25 | 115,361 |
| 2020-12-23 | $89.21 | $90.83 | $89.17 | $90.48 | $88.58 | 171,178 |
| 2020-12-22 | $88.58 | $89.03 | $86.40 | $88.92 | $87.05 | 286,311 |
| 2020-12-21 | $87.35 | $89.16 | $86.35 | $88.57 | $86.71 | 280,178 |
| 2020-12-18 | $86.08 | $88.51 | $85.06 | $88.28 | $86.42 | 554,532 |
| 2020-12-17 | $87.49 | $87.83 | $85.56 | $85.87 | $84.06 | 315,438 |
| 2020-12-16 | $85.72 | $87.21 | $85.64 | $86.74 | $84.92 | 203,634 |
| 2020-12-15 | $84.00 | $86.29 | $83.56 | $86.09 | $84.28 | 324,470 |
| 2020-12-14 | $84.37 | $84.62 | $82.81 | $83.69 | $81.93 | 324,176 |
| 2020-12-11 | $83.55 | $85.15 | $82.82 | $83.16 | $81.41 | 242,384 |
| 2020-12-10 | $84.45 | $84.98 | $83.14 | $84.23 | $82.46 | 421,507 |
| 2020-12-09 | $86.27 | $87.83 | $83.53 | $84.53 | $82.75 | 438,776 |
| 2020-12-08 | $86.43 | $88.20 | $85.85 | $87.87 | $86.02 | 415,423 |
| 2020-12-07 | $87.17 | $87.46 | $86.22 | $87.24 | $85.40 | 219,787 |
| 2020-12-04 | $84.96 | $87.01 | $84.52 | $87.00 | $85.17 | 252,794 |
| 2020-12-03 | $83.35 | $85.13 | $82.97 | $84.74 | $82.96 | 306,850 |
| 2020-12-02 | $83.51 | $84.18 | $82.51 | $83.65 | $81.89 | 277,537 |
| 2020-12-01 | $82.81 | $83.58 | $82.24 | $83.19 | $81.44 | 259,379 |
| 2020-11-30 | $84.67 | $84.80 | $81.76 | $81.93 | $80.21 | 333,905 |
| 2020-11-27 | $84.56 | $85.04 | $84.00 | $84.66 | $82.88 | 108,370 |
| 2020-11-25 | $85.89 | $86.05 | $84.26 | $84.52 | $82.74 | 237,698 |
| 2020-11-24 | $86.52 | $86.73 | $85.40 | $85.75 | $83.95 | 325,213 |
| 2020-11-23 | $84.63 | $85.85 | $82.83 | $85.26 | $83.47 | 294,875 |
| 2020-11-20 | $83.99 | $84.45 | $82.27 | $84.27 | $82.50 | 647,452 |
| 2020-11-19 | $82.04 | $84.18 | $81.12 | $83.89 | $82.13 | 288,336 |
| 2020-11-18 | $83.43 | $84.43 | $82.55 | $82.77 | $81.03 | 236,163 |
| 2020-11-17 | $80.20 | $85.00 | $79.33 | $83.00 | $81.25 | 755,816 |
| 2020-11-16 | $80.20 | $80.59 | $78.56 | $80.49 | $78.80 | 375,470 |
| 2020-11-13 | $77.82 | $78.78 | $77.20 | $78.34 | $76.69 | 413,524 |
| 2020-11-12 | $79.79 | $80.00 | $77.08 | $77.52 | $75.89 | 325,212 |
| 2020-11-11 | $81.50 | $81.50 | $78.94 | $80.10 | $78.41 | 391,999 |
| 2020-11-10 | $80.53 | $81.57 | $79.36 | $81.39 | $79.68 | 412,939 |
| 2020-11-09 | $85.00 | $85.00 | $79.73 | $79.88 | $78.20 | 490,894 |
| 2020-11-06 | $80.47 | $80.47 | $78.25 | $78.66 | $77.01 | 279,267 |
| 2020-11-05 | $80.10 | $80.33 | $79.27 | $79.99 | $78.31 | 217,670 |
| 2020-11-04 | $79.35 | $80.74 | $77.82 | $79.02 | $77.36 | 341,863 |
| 2020-11-03 | $76.48 | $79.65 | $75.11 | $79.20 | $77.53 | 660,861 |
| 2020-11-02 | $74.86 | $77.44 | $74.02 | $74.73 | $73.16 | 775,902 |
| 2020-10-30 | $81.52 | $84.50 | $73.12 | $74.59 | $73.02 | 1,662,775 |
| 2020-10-29 | $94.31 | $96.73 | $92.33 | $96.27 | $94.24 | 444,580 |
| 2020-10-28 | $94.13 | $95.89 | $92.11 | $93.71 | $91.74 | 518,588 |
| 2020-10-27 | $95.72 | $96.63 | $95.20 | $96.02 | $94.00 | 286,804 |
| 2020-10-26 | $94.41 | $95.93 | $93.34 | $95.81 | $93.79 | 259,660 |
| 2020-10-23 | $99.23 | $99.23 | $94.82 | $95.83 | $93.81 | 295,077 |
| 2020-10-22 | $92.20 | $98.90 | $87.63 | $98.60 | $96.53 | 941,114 |
| 2020-10-21 | $93.63 | $94.57 | $92.40 | $92.49 | $90.54 | 473,576 |
| 2020-10-20 | $93.43 | $93.67 | $91.83 | $92.05 | $90.11 | 481,062 |
| 2020-10-19 | $93.20 | $93.88 | $92.31 | $92.53 | $90.58 | 199,828 |
| 2020-10-16 | $94.00 | $94.00 | $91.99 | $92.67 | $90.72 | 169,140 |
| 2020-10-15 | $91.74 | $94.21 | $91.69 | $93.85 | $91.88 | 387,104 |
| 2020-10-14 | $92.45 | $93.32 | $91.53 | $92.50 | $90.55 | 217,082 |
| 2020-10-13 | $93.47 | $93.63 | $91.90 | $92.99 | $91.03 | 213,753 |
| 2020-10-12 | $94.53 | $94.75 | $93.07 | $93.58 | $91.61 | 309,431 |
| 2020-10-09 | $94.61 | $94.83 | $93.07 | $94.53 | $92.54 | 307,291 |
| 2020-10-08 | $92.04 | $93.40 | $91.83 | $93.14 | $91.18 | 178,392 |
| 2020-10-07 | $90.96 | $92.14 | $90.19 | $91.98 | $90.04 | 233,073 |
| 2020-10-06 | $91.27 | $92.06 | $89.49 | $89.71 | $87.82 | 206,238 |
| 2020-10-05 | $89.68 | $90.98 | $89.48 | $90.96 | $89.05 | 248,669 |
| 2020-10-02 | $85.72 | $89.43 | $85.72 | $88.94 | $87.07 | 325,929 |
| 2020-10-01 | $87.48 | $88.77 | $87.13 | $88.29 | $86.43 | 319,646 |
| 2020-09-30 | $86.42 | $88.22 | $86.00 | $86.98 | $85.15 | 487,987 |
| 2020-09-29 | $89.14 | $89.14 | $85.57 | $86.48 | $84.66 | 427,129 |
| 2020-09-28 | $91.15 | $91.40 | $89.14 | $89.19 | $87.31 | 320,806 |
| 2020-09-25 | $89.54 | $90.38 | $89.04 | $90.10 | $88.20 | 265,734 |
| 2020-09-24 | $89.44 | $90.92 | $88.03 | $90.05 | $88.16 | 344,456 |
| 2020-09-23 | $90.28 | $91.82 | $89.85 | $89.99 | $88.10 | 321,361 |
| 2020-09-22 | $88.12 | $89.55 | $87.77 | $89.30 | $87.42 | 273,856 |
| 2020-09-21 | $87.58 | $87.84 | $85.75 | $87.72 | $85.87 | 417,793 |
| 2020-09-18 | $90.63 | $90.92 | $88.62 | $89.25 | $87.37 | 570,389 |
| 2020-09-17 | $91.81 | $92.37 | $90.44 | $90.56 | $88.65 | 223,818 |
| 2020-09-16 | $92.99 | $94.40 | $92.48 | $92.55 | $90.60 | 256,744 |
| 2020-09-15 | $91.52 | $92.72 | $91.01 | $92.28 | $90.34 | 400,479 |
| 2020-09-14 | $90.43 | $91.89 | $90.33 | $90.99 | $89.08 | 362,668 |
| 2020-09-11 | $89.72 | $90.88 | $89.23 | $89.99 | $88.10 | 352,497 |
| 2020-09-10 | $88.85 | $89.78 | $88.55 | $89.10 | $87.23 | 357,685 |
| 2020-09-09 | $88.79 | $89.46 | $87.84 | $88.26 | $86.40 | 311,947 |
| 2020-09-08 | $88.69 | $90.38 | $88.20 | $88.49 | $86.63 | 349,151 |
| 2020-09-04 | $90.71 | $90.71 | $88.39 | $89.83 | $87.94 | 260,580 |
| 2020-09-03 | $90.78 | $91.59 | $88.80 | $89.66 | $87.77 | 231,392 |
| 2020-09-02 | $90.00 | $91.39 | $89.29 | $90.78 | $88.87 | 488,763 |
| 2020-09-01 | $85.41 | $89.61 | $85.25 | $89.46 | $87.58 | 355,346 |
| 2020-08-31 | $87.45 | $87.73 | $85.53 | $85.57 | $83.77 | 315,925 |
| 2020-08-28 | $86.29 | $87.87 | $85.74 | $87.61 | $85.77 | 229,962 |
| 2020-08-27 | $85.36 | $86.65 | $84.39 | $86.06 | $84.25 | 261,686 |
| 2020-08-26 | $83.16 | $83.79 | $82.62 | $83.28 | $81.53 | 209,577 |
| 2020-08-25 | $85.36 | $85.57 | $83.00 | $83.16 | $81.41 | 395,790 |
| 2020-08-24 | $81.41 | $85.09 | $81.37 | $84.97 | $83.18 | 237,117 |
| 2020-08-21 | $79.61 | $80.92 | $79.61 | $80.63 | $78.93 | 247,207 |
| 2020-08-20 | $80.17 | $80.64 | $79.41 | $79.99 | $78.31 | 172,927 |
| 2020-08-19 | $80.18 | $81.96 | $80.02 | $80.85 | $79.15 | 291,266 |
| 2020-08-18 | $81.35 | $81.56 | $80.11 | $80.66 | $78.96 | 243,888 |
| 2020-08-17 | $80.62 | $81.85 | $80.25 | $81.07 | $79.36 | 317,676 |
| 2020-08-14 | $79.38 | $81.05 | $78.98 | $80.86 | $79.16 | 282,959 |
| 2020-08-13 | $78.30 | $79.91 | $77.92 | $79.72 | $78.04 | 297,819 |
| 2020-08-12 | $80.65 | $81.13 | $78.38 | $79.00 | $77.34 | 250,901 |
| 2020-08-11 | $80.69 | $82.03 | $79.64 | $79.85 | $78.17 | 295,113 |
| 2020-08-10 | $76.68 | $80.53 | $76.28 | $79.74 | $78.06 | 365,865 |
| 2020-08-07 | $74.28 | $76.19 | $73.80 | $76.19 | $74.59 | 181,351 |
| 2020-08-06 | $77.15 | $77.50 | $74.48 | $74.68 | $73.11 | 211,625 |
| 2020-08-05 | $73.79 | $77.80 | $73.59 | $77.76 | $76.12 | 442,230 |
| 2020-08-04 | $73.74 | $74.70 | $73.30 | $73.71 | $72.16 | 296,302 |
| 2020-08-03 | $75.66 | $75.93 | $73.51 | $73.72 | $72.17 | 349,971 |
| 2020-07-31 | $81.50 | $82.37 | $75.16 | $75.84 | $74.24 | 632,974 |
| 2020-07-30 | $81.23 | $82.03 | $80.08 | $80.51 | $78.82 | 338,820 |
| 2020-07-29 | $80.87 | $82.76 | $80.87 | $82.51 | $80.77 | 323,776 |
| 2020-07-28 | $81.47 | $82.05 | $80.64 | $80.67 | $78.97 | 270,075 |
| 2020-07-27 | $80.22 | $81.60 | $80.07 | $81.11 | $79.40 | 579,024 |
| 2020-07-24 | $81.50 | $82.57 | $80.23 | $80.41 | $78.72 | 243,377 |
| 2020-07-23 | $80.39 | $82.84 | $79.32 | $81.55 | $79.83 | 439,705 |
| 2020-07-22 | $79.12 | $80.35 | $78.61 | $79.83 | $78.15 | 190,923 |
| 2020-07-21 | $78.39 | $80.61 | $78.23 | $79.67 | $77.99 | 262,736 |
| 2020-07-20 | $77.75 | $78.40 | $76.57 | $77.70 | $76.07 | 161,636 |
| 2020-07-17 | $80.06 | $80.06 | $77.76 | $77.78 | $76.14 | 251,136 |
| 2020-07-16 | $79.50 | $80.63 | $79.36 | $79.99 | $78.31 | 261,705 |
| 2020-07-15 | $78.71 | $80.41 | $78.71 | $79.81 | $78.13 | 330,649 |
| 2020-07-14 | $76.65 | $77.55 | $76.45 | $76.97 | $75.35 | 231,509 |
| 2020-07-13 | $77.26 | $78.39 | $75.71 | $77.21 | $75.59 | 236,255 |
| 2020-07-10 | $75.75 | $77.01 | $75.04 | $76.84 | $75.22 | 235,680 |
| 2020-07-09 | $77.00 | $77.64 | $75.05 | $75.71 | $74.12 | 206,855 |
| 2020-07-08 | $77.02 | $77.67 | $76.13 | $77.26 | $75.63 | 366,736 |
| 2020-07-07 | $78.89 | $79.57 | $76.61 | $76.96 | $75.34 | 281,021 |
| 2020-07-06 | $81.07 | $81.30 | $79.48 | $79.70 | $78.02 | 290,061 |
| 2020-07-02 | $81.43 | $82.07 | $79.77 | $79.97 | $78.29 | 213,373 |
| 2020-07-01 | $80.95 | $81.94 | $79.88 | $79.90 | $78.22 | 246,681 |
| 2020-06-30 | $79.99 | $81.11 | $79.00 | $80.58 | $78.88 | 347,047 |
| 2020-06-29 | $78.36 | $79.93 | $77.48 | $79.86 | $78.18 | 368,225 |
| 2020-06-26 | $77.27 | $78.22 | $76.13 | $77.66 | $76.03 | 895,714 |
| 2020-06-25 | $76.84 | $77.72 | $75.51 | $77.65 | $76.02 | 382,573 |
| 2020-06-24 | $81.08 | $81.08 | $77.01 | $77.74 | $76.10 | 381,713 |
| 2020-06-23 | $80.49 | $80.49 | $78.83 | $79.56 | $77.89 | 252,681 |
| 2020-06-22 | $78.70 | $79.46 | $77.49 | $79.42 | $77.75 | 218,589 |
| 2020-06-19 | $80.49 | $80.49 | $78.23 | $78.65 | $77.00 | 428,540 |
| 2020-06-18 | $79.41 | $80.76 | $78.85 | $79.03 | $77.37 | 323,097 |
| 2020-06-17 | $81.76 | $82.48 | $80.17 | $80.48 | $78.79 | 322,142 |
| 2020-06-16 | $82.75 | $83.22 | $80.55 | $81.75 | $80.03 | 450,227 |
| 2020-06-15 | $79.02 | $79.96 | $77.37 | $79.38 | $77.71 | 229,191 |
| 2020-06-12 | $80.84 | $81.04 | $77.51 | $79.88 | $78.20 | 341,272 |
| 2020-06-11 | $78.88 | $80.06 | $77.33 | $77.91 | $76.27 | 378,516 |
| 2020-06-10 | $84.72 | $84.72 | $82.57 | $83.22 | $81.47 | 397,961 |
| 2020-06-09 | $85.68 | $85.79 | $83.77 | $84.84 | $83.06 | 258,441 |
| 2020-06-08 | $85.57 | $86.80 | $85.03 | $86.75 | $84.92 | 296,012 |
| 2020-06-05 | $87.02 | $87.32 | $84.40 | $84.74 | $82.96 | 412,938 |
| 2020-06-04 | $80.12 | $82.19 | $78.73 | $82.11 | $80.38 | 373,145 |
| 2020-06-03 | $77.48 | $80.79 | $76.79 | $80.61 | $78.91 | 410,095 |
| 2020-06-02 | $76.00 | $76.59 | $75.28 | $76.41 | $74.80 | 361,595 |
| 2020-06-01 | $73.10 | $75.56 | $73.04 | $75.15 | $73.57 | 275,331 |
| 2020-05-29 | $74.00 | $74.00 | $72.24 | $73.06 | $71.52 | 375,312 |
| 2020-05-28 | $76.49 | $76.79 | $73.56 | $73.89 | $72.34 | 334,331 |
| 2020-05-27 | $74.68 | $75.99 | $73.86 | $75.71 | $74.12 | 377,573 |
| 2020-05-26 | $72.12 | $73.73 | $72.01 | $72.92 | $71.39 | 446,743 |
| 2020-05-22 | $70.25 | $70.44 | $68.33 | $69.22 | $67.76 | 259,552 |
| 2020-05-21 | $67.56 | $70.06 | $67.08 | $70.00 | $68.53 | 357,998 |
| 2020-05-20 | $67.28 | $69.74 | $67.07 | $68.12 | $66.69 | 304,302 |
| 2020-05-19 | $67.22 | $68.25 | $66.12 | $66.57 | $65.17 | 331,006 |
| 2020-05-18 | $65.34 | $67.39 | $65.34 | $67.12 | $65.71 | 411,341 |
| 2020-05-15 | $60.43 | $63.10 | $59.50 | $62.78 | $61.46 | 1,332,986 |
| 2020-05-14 | $58.94 | $61.50 | $57.16 | $61.41 | $60.12 | 551,860 |
| 2020-05-13 | $62.01 | $62.01 | $59.08 | $59.78 | $58.52 | 408,267 |
| 2020-05-12 | $65.80 | $66.31 | $62.63 | $62.68 | $61.36 | 340,711 |
| 2020-05-11 | $66.67 | $66.67 | $64.54 | $65.49 | $64.11 | 336,717 |
| 2020-05-08 | $66.99 | $67.83 | $66.51 | $67.65 | $66.23 | 299,168 |
| 2020-05-07 | $65.45 | $66.87 | $65.29 | $65.42 | $64.04 | 195,013 |
| 2020-05-06 | $65.78 | $66.22 | $63.43 | $64.37 | $63.02 | 268,037 |
| 2020-05-05 | $66.76 | $67.90 | $65.15 | $65.32 | $63.95 | 371,553 |
| 2020-05-04 | $66.57 | $66.88 | $64.93 | $65.74 | $64.36 | 326,790 |
| 2020-05-01 | $69.10 | $70.60 | $65.91 | $66.99 | $65.58 | 624,876 |
| 2020-04-30 | $74.00 | $74.00 | $71.41 | $72.89 | $71.36 | 458,761 |
| 2020-04-29 | $77.11 | $77.79 | $74.40 | $74.50 | $72.93 | 534,242 |
| 2020-04-28 | $74.59 | $77.40 | $74.22 | $75.57 | $73.98 | 281,587 |
| 2020-04-27 | $70.65 | $74.42 | $70.65 | $73.77 | $72.22 | 252,592 |
| 2020-04-24 | $68.47 | $70.40 | $67.57 | $69.72 | $68.25 | 314,119 |
| 2020-04-23 | $68.63 | $69.81 | $66.87 | $67.29 | $65.87 | 374,768 |
| 2020-04-22 | $66.88 | $69.12 | $66.19 | $68.47 | $67.03 | 304,382 |
| 2020-04-21 | $67.96 | $68.53 | $65.80 | $65.96 | $64.57 | 606,227 |
| 2020-04-20 | $72.09 | $72.09 | $69.60 | $69.70 | $68.23 | 330,370 |
| 2020-04-17 | $71.64 | $74.57 | $71.64 | $72.44 | $70.92 | 468,824 |
| 2020-04-16 | $71.14 | $71.14 | $69.75 | $70.80 | $69.31 | 160,274 |
| 2020-04-15 | $72.48 | $73.36 | $69.48 | $70.89 | $69.40 | 273,874 |
| 2020-04-14 | $73.12 | $74.61 | $72.40 | $74.50 | $72.93 | 330,232 |
| 2020-04-13 | $75.30 | $75.30 | $71.04 | $72.15 | $70.63 | 215,338 |
| 2020-04-09 | $73.93 | $76.00 | $73.51 | $75.21 | $73.63 | 336,982 |
| 2020-04-08 | $71.88 | $73.75 | $71.41 | $72.35 | $70.83 | 287,433 |
| 2020-04-07 | $71.94 | $75.19 | $71.50 | $72.00 | $70.49 | 342,383 |
| 2020-04-06 | $68.33 | $70.65 | $67.17 | $69.80 | $68.33 | 392,521 |
| 2020-04-03 | $65.57 | $66.20 | $64.16 | $65.52 | $64.14 | 294,812 |
| 2020-04-02 | $65.50 | $68.10 | $64.42 | $65.88 | $64.49 | 367,657 |
| 2020-04-01 | $66.49 | $68.15 | $64.08 | $66.18 | $64.79 | 427,926 |
| 2020-03-31 | $70.02 | $71.19 | $68.78 | $69.77 | $68.30 | 433,637 |
| 2020-03-30 | $68.00 | $71.71 | $66.06 | $70.92 | $69.43 | 345,188 |
| 2020-03-27 | $66.76 | $70.21 | $66.74 | $67.74 | $66.31 | 534,327 |
| 2020-03-26 | $65.00 | $70.58 | $63.97 | $70.50 | $69.02 | 597,225 |
| 2020-03-25 | $63.75 | $68.58 | $61.23 | $64.49 | $63.13 | 485,856 |
| 2020-03-24 | $58.82 | $63.65 | $58.82 | $63.01 | $61.68 | 662,380 |
| 2020-03-23 | $60.78 | $60.78 | $54.59 | $56.23 | $55.05 | 345,293 |
| 2020-03-20 | $64.18 | $66.45 | $59.53 | $60.35 | $59.08 | 380,110 |
| 2020-03-19 | $58.55 | $65.26 | $56.02 | $63.45 | $62.12 | 373,783 |
| 2020-03-18 | $56.92 | $59.21 | $51.82 | $58.88 | $57.64 | 613,583 |
| 2020-03-17 | $60.77 | $62.55 | $56.08 | $60.35 | $59.08 | 979,946 |
| 2020-03-16 | $60.00 | $65.29 | $58.05 | $59.92 | $58.66 | 804,674 |
| 2020-03-13 | $66.72 | $70.37 | $63.27 | $70.23 | $68.75 | 653,212 |
| 2020-03-12 | $64.84 | $67.93 | $63.42 | $64.28 | $62.93 | 665,684 |
| 2020-03-11 | $73.52 | $73.52 | $67.82 | $69.08 | $67.63 | 694,868 |
| 2020-03-10 | $75.04 | $75.40 | $71.95 | $75.28 | $73.70 | 508,877 |
| 2020-03-09 | $74.46 | $75.53 | $70.89 | $72.92 | $71.39 | 604,850 |
| 2020-03-06 | $77.21 | $79.83 | $76.94 | $78.81 | $76.88 | 369,799 |
| 2020-03-05 | $80.34 | $84.36 | $78.60 | $79.54 | $77.59 | 358,531 |
| 2020-03-04 | $79.10 | $82.38 | $77.66 | $82.24 | $80.22 | 683,469 |
| 2020-03-03 | $81.97 | $83.10 | $78.04 | $78.13 | $76.21 | 711,326 |
| 2020-03-02 | $81.85 | $82.44 | $79.91 | $81.97 | $79.96 | 841,055 |
| 2020-02-28 | $81.20 | $83.85 | $79.64 | $81.30 | $79.31 | 905,666 |
| 2020-02-27 | $82.96 | $86.58 | $81.46 | $83.69 | $81.64 | 690,139 |
| 2020-02-26 | $85.17 | $86.96 | $84.37 | $84.39 | $82.32 | 646,178 |
| 2020-02-25 | $88.30 | $88.57 | $84.15 | $84.68 | $82.60 | 860,251 |
| 2020-02-24 | $88.09 | $89.89 | $87.29 | $88.04 | $85.88 | 649,143 |
| 2020-02-21 | $91.27 | $91.48 | $90.20 | $90.89 | $88.66 | 450,607 |
| 2020-02-20 | $90.30 | $91.65 | $90.17 | $91.58 | $89.33 | 291,763 |
| 2020-02-19 | $91.34 | $91.35 | $90.16 | $90.17 | $87.96 | 358,676 |
| 2020-02-18 | $91.52 | $91.52 | $90.62 | $90.89 | $88.66 | 230,595 |
| 2020-02-14 | $91.40 | $91.80 | $90.83 | $91.43 | $89.19 | 200,033 |
| 2020-02-13 | $91.53 | $91.89 | $90.51 | $91.08 | $88.85 | 255,950 |
| 2020-02-12 | $90.76 | $92.58 | $90.72 | $91.71 | $89.46 | 619,602 |
| 2020-02-11 | $90.07 | $90.65 | $88.89 | $90.44 | $88.22 | 488,466 |
| 2020-02-10 | $90.53 | $90.91 | $89.41 | $89.83 | $87.63 | 744,878 |
| 2020-02-07 | $89.00 | $90.87 | $87.69 | $90.45 | $88.23 | 1,846,538 |
| 2020-02-06 | $95.57 | $95.80 | $94.08 | $94.21 | $91.90 | 591,156 |
| 2020-02-05 | $95.47 | $96.07 | $94.73 | $94.95 | $92.62 | 429,520 |
| 2020-02-04 | $95.37 | $95.68 | $94.18 | $94.45 | $92.13 | 377,029 |
| 2020-02-03 | $94.73 | $95.67 | $93.87 | $94.00 | $91.70 | 375,174 |
| 2020-01-31 | $95.89 | $96.00 | $93.14 | $93.92 | $91.62 | 511,190 |
| 2020-01-30 | $94.37 | $95.74 | $94.07 | $95.53 | $93.19 | 335,460 |
| 2020-01-29 | $94.35 | $94.93 | $93.91 | $94.78 | $92.46 | 328,551 |
| 2020-01-28 | $92.21 | $93.97 | $91.43 | $93.90 | $91.60 | 451,964 |
| 2020-01-27 | $91.87 | $93.08 | $90.79 | $91.76 | $89.51 | 445,961 |
| 2020-01-24 | $94.96 | $94.96 | $92.86 | $93.35 | $91.06 | 473,287 |
| 2020-01-23 | $96.30 | $96.52 | $93.05 | $95.71 | $93.36 | 598,974 |
| 2020-01-22 | $97.84 | $97.84 | $96.98 | $97.17 | $94.79 | 221,638 |
| 2020-01-21 | $95.79 | $98.38 | $95.36 | $97.28 | $94.89 | 576,627 |
| 2020-01-17 | $96.38 | $96.70 | $95.46 | $95.59 | $93.25 | 387,080 |
| 2020-01-16 | $96.35 | $96.99 | $95.50 | $95.88 | $93.53 | 445,541 |
| 2020-01-15 | $97.40 | $97.60 | $96.65 | $96.89 | $94.51 | 533,332 |
| 2020-01-14 | $97.45 | $98.55 | $97.10 | $97.58 | $95.19 | 398,989 |
| 2020-01-13 | $97.84 | $98.25 | $97.41 | $97.51 | $95.12 | 313,485 |
| 2020-01-10 | $99.88 | $100.20 | $97.61 | $97.62 | $95.23 | 246,579 |
| 2020-01-09 | $100.75 | $100.75 | $99.55 | $99.75 | $97.30 | 307,478 |
| 2020-01-08 | $100.49 | $100.96 | $100.04 | $100.37 | $97.91 | 302,172 |
| 2020-01-07 | $100.51 | $101.42 | $100.00 | $100.33 | $97.87 | 370,233 |
| 2020-01-06 | $100.49 | $101.45 | $99.58 | $100.47 | $98.01 | 406,094 |
| 2020-01-03 | $100.00 | $101.37 | $99.57 | $101.24 | $98.76 | 314,617 |
| 2020-01-02 | $100.45 | $100.99 | $99.62 | $100.92 | $98.45 | 370,285 |
| 2019-12-31 | $99.85 | $100.65 | $99.73 | $100.19 | $97.73 | 237,105 |
| 2019-12-30 | $99.51 | $100.84 | $99.13 | $99.89 | $97.44 | 327,837 |
| 2019-12-27 | $100.02 | $100.06 | $99.32 | $99.66 | $97.22 | 271,296 |
| 2019-12-26 | $100.05 | $100.61 | $99.25 | $100.09 | $97.64 | 277,714 |
| 2019-12-24 | $100.00 | $100.66 | $99.70 | $100.05 | $97.60 | 139,129 |
| 2019-12-23 | $101.24 | $101.24 | $99.51 | $99.87 | $97.42 | 485,566 |
| 2019-12-20 | $100.99 | $102.05 | $99.60 | $101.30 | $98.82 | 5,350,690 |
| 2019-12-19 | $100.48 | $101.60 | $100.01 | $100.70 | $98.23 | 1,033,357 |
| 2019-12-18 | $100.38 | $101.95 | $99.53 | $101.01 | $98.53 | 1,442,641 |
| 2019-12-17 | $94.26 | $94.56 | $93.45 | $94.40 | $92.09 | 339,670 |
| 2019-12-16 | $93.96 | $95.06 | $93.68 | $94.26 | $91.95 | 361,587 |
| 2019-12-13 | $93.05 | $93.83 | $92.57 | $93.23 | $90.94 | 314,898 |
| 2019-12-12 | $92.05 | $92.89 | $91.37 | $92.85 | $90.57 | 244,924 |
| 2019-12-11 | $91.79 | $92.46 | $91.31 | $92.19 | $89.93 | 296,848 |
| 2019-12-10 | $92.13 | $92.41 | $91.54 | $91.98 | $89.72 | 357,255 |
| 2019-12-09 | $91.21 | $92.33 | $90.97 | $91.91 | $89.66 | 395,072 |
| 2019-12-06 | $92.24 | $92.75 | $90.85 | $90.97 | $88.74 | 298,824 |
| 2019-12-05 | $91.38 | $92.15 | $91.19 | $91.58 | $89.33 | 326,067 |
| 2019-12-04 | $88.58 | $91.30 | $88.58 | $91.16 | $88.92 | 498,208 |
| 2019-12-03 | $89.37 | $89.37 | $87.60 | $88.34 | $86.17 | 392,456 |
| 2019-12-02 | $92.64 | $92.78 | $89.83 | $89.99 | $87.78 | 334,552 |
| 2019-11-29 | $93.48 | $93.60 | $91.93 | $92.50 | $90.23 | 157,016 |
| 2019-11-27 | $93.58 | $94.38 | $92.79 | $93.24 | $90.95 | 367,700 |
| 2019-11-26 | $90.85 | $93.94 | $90.85 | $92.87 | $90.59 | 587,754 |
| 2019-11-25 | $89.95 | $91.45 | $89.77 | $91.00 | $88.77 | 641,255 |
| 2019-11-22 | $90.55 | $91.25 | $90.04 | $90.71 | $88.49 | 439,063 |
| 2019-11-21 | $90.46 | $90.64 | $89.89 | $90.28 | $88.07 | 498,487 |
| 2019-11-20 | $91.17 | $91.49 | $90.14 | $90.55 | $88.33 | 548,067 |
| 2019-11-19 | $92.28 | $92.31 | $90.94 | $91.44 | $88.96 | 218,400 |
| 2019-11-18 | $92.37 | $92.99 | $91.85 | $92.31 | $89.81 | 603,225 |
| 2019-11-15 | $94.54 | $94.54 | $92.95 | $93.16 | $90.64 | 228,960 |
| 2019-11-14 | $92.51 | $94.55 | $92.43 | $94.44 | $91.88 | 285,381 |
| 2019-11-13 | $93.13 | $93.13 | $91.77 | $92.60 | $90.09 | 285,558 |
| 2019-11-12 | $94.48 | $94.77 | $93.11 | $93.27 | $90.74 | 248,668 |
| 2019-11-11 | $93.39 | $94.80 | $93.15 | $94.25 | $91.70 | 285,617 |
| 2019-11-08 | $93.25 | $93.89 | $92.62 | $93.63 | $91.09 | 235,947 |
| 2019-11-07 | $93.42 | $94.88 | $92.49 | $93.08 | $90.56 | 378,821 |
| 2019-11-06 | $93.57 | $93.57 | $91.63 | $92.55 | $90.04 | 188,604 |
| 2019-11-05 | $91.43 | $93.38 | $90.88 | $93.25 | $90.72 | 440,935 |
| 2019-11-04 | $90.91 | $91.25 | $89.80 | $90.84 | $88.38 | 568,334 |
| 2019-11-01 | $90.99 | $92.39 | $89.59 | $90.40 | $87.95 | 656,915 |
| 2019-10-31 | $91.43 | $91.56 | $87.63 | $90.45 | $88.00 | 1,212,084 |
| 2019-10-30 | $94.59 | $95.73 | $92.81 | $93.39 | $90.86 | 670,658 |
| 2019-10-29 | $95.01 | $95.73 | $94.15 | $94.19 | $91.64 | 232,624 |
| 2019-10-28 | $95.12 | $96.78 | $94.36 | $95.14 | $92.56 | 215,181 |
| 2019-10-25 | $95.20 | $95.56 | $94.02 | $94.36 | $91.80 | 426,287 |
| 2019-10-24 | $97.51 | $97.51 | $94.79 | $95.93 | $93.33 | 463,594 |
| 2019-10-23 | $101.12 | $101.12 | $95.84 | $97.12 | $94.49 | 495,587 |
| 2019-10-22 | $101.23 | $102.30 | $100.74 | $101.37 | $98.62 | 137,797 |
| 2019-10-21 | $101.12 | $102.88 | $100.45 | $101.04 | $98.30 | 257,435 |
| 2019-10-18 | $100.35 | $101.55 | $99.88 | $101.12 | $98.38 | 216,047 |
| 2019-10-17 | $100.53 | $101.37 | $99.93 | $101.22 | $98.48 | 252,852 |
| 2019-10-16 | $98.34 | $99.71 | $98.32 | $99.34 | $96.65 | 181,777 |
| 2019-10-15 | $98.38 | $99.17 | $98.04 | $98.78 | $96.10 | 110,058 |
| 2019-10-14 | $99.09 | $99.09 | $97.74 | $98.19 | $95.53 | 118,495 |
| 2019-10-11 | $98.19 | $99.83 | $97.81 | $98.35 | $95.69 | 147,092 |
| 2019-10-10 | $95.95 | $97.25 | $95.95 | $97.19 | $94.56 | 125,009 |
| 2019-10-09 | $96.32 | $96.67 | $95.66 | $96.04 | $93.44 | 186,004 |
| 2019-10-08 | $95.63 | $96.21 | $94.72 | $95.47 | $92.88 | 227,232 |
| 2019-10-07 | $95.55 | $96.91 | $94.19 | $96.14 | $93.53 | 269,611 |
| 2019-10-04 | $94.01 | $94.50 | $92.96 | $94.11 | $91.56 | 257,023 |
| 2019-10-03 | $94.10 | $94.20 | $91.81 | $93.62 | $91.08 | 281,338 |
| 2019-10-02 | $96.22 | $96.47 | $92.36 | $93.79 | $91.25 | 268,833 |
| 2019-10-01 | $97.05 | $98.32 | $96.74 | $96.91 | $94.28 | 272,663 |
| 2019-09-30 | $96.61 | $97.42 | $96.19 | $96.89 | $94.26 | 334,497 |
| 2019-09-27 | $98.58 | $98.83 | $96.37 | $96.59 | $93.97 | 274,886 |
| 2019-09-26 | $97.67 | $98.40 | $97.01 | $98.18 | $95.52 | 249,584 |
| 2019-09-25 | $95.92 | $97.68 | $95.69 | $97.31 | $94.67 | 322,147 |
| 2019-09-24 | $95.51 | $96.67 | $94.97 | $95.58 | $92.99 | 239,041 |
| 2019-09-23 | $95.54 | $96.26 | $94.83 | $95.38 | $92.80 | 227,888 |
| 2019-09-20 | $95.62 | $97.07 | $95.51 | $95.63 | $93.04 | 356,435 |
| 2019-09-19 | $97.18 | $97.44 | $95.19 | $95.34 | $92.76 | 250,490 |
| 2019-09-18 | $98.18 | $98.20 | $95.81 | $96.96 | $94.33 | 446,082 |
| 2019-09-17 | $98.53 | $99.06 | $97.39 | $98.05 | $95.39 | 205,734 |
| 2019-09-16 | $98.23 | $99.21 | $97.69 | $98.30 | $95.64 | 336,265 |
| 2019-09-13 | $101.37 | $101.95 | $98.82 | $98.92 | $96.24 | 236,823 |
| 2019-09-12 | $101.38 | $102.02 | $100.11 | $101.11 | $98.37 | 213,993 |
| 2019-09-11 | $99.56 | $101.15 | $98.27 | $101.13 | $98.39 | 276,879 |
| 2019-09-10 | $97.98 | $99.75 | $97.44 | $99.27 | $96.58 | 348,123 |
| 2019-09-09 | $96.31 | $98.59 | $95.70 | $98.39 | $95.72 | 304,096 |
| 2019-09-06 | $95.43 | $96.73 | $95.04 | $96.21 | $93.60 | 269,407 |
| 2019-09-05 | $93.68 | $95.45 | $93.27 | $94.96 | $92.39 | 238,140 |
| 2019-09-04 | $91.87 | $93.04 | $91.72 | $92.67 | $90.16 | 241,180 |
| 2019-09-03 | $93.62 | $94.23 | $90.38 | $91.47 | $88.99 | 475,562 |
| 2019-08-30 | $95.24 | $95.45 | $93.46 | $93.79 | $91.25 | 259,582 |
| 2019-08-29 | $94.54 | $95.87 | $94.33 | $94.93 | $92.36 | 129,278 |
| 2019-08-28 | $93.51 | $94.72 | $93.40 | $93.62 | $91.08 | 225,097 |
| 2019-08-27 | $94.75 | $94.97 | $93.54 | $94.08 | $91.53 | 208,850 |
| 2019-08-26 | $94.05 | $94.76 | $92.67 | $94.24 | $91.69 | 212,576 |
| 2019-08-23 | $94.84 | $96.95 | $92.89 | $93.09 | $90.57 | 497,302 |
| 2019-08-22 | $95.72 | $96.42 | $94.76 | $96.28 | $93.67 | 208,271 |
| 2019-08-21 | $95.30 | $95.79 | $94.38 | $95.50 | $92.91 | 226,328 |
| 2019-08-20 | $94.05 | $94.80 | $93.26 | $94.18 | $91.63 | 307,180 |
| 2019-08-19 | $94.34 | $94.96 | $93.07 | $94.20 | $91.65 | 531,550 |
| 2019-08-16 | $92.70 | $93.85 | $91.89 | $93.02 | $90.50 | 219,965 |
| 2019-08-15 | $94.10 | $94.81 | $91.58 | $92.10 | $89.60 | 331,360 |
| 2019-08-14 | $96.69 | $96.97 | $94.54 | $94.61 | $92.05 | 296,272 |
| 2019-08-13 | $97.11 | $100.77 | $95.90 | $98.99 | $96.06 | 258,991 |
| 2019-08-12 | $99.29 | $99.43 | $96.95 | $97.07 | $94.20 | 235,907 |
| 2019-08-09 | $100.84 | $101.73 | $99.50 | $99.90 | $96.95 | 182,618 |
| 2019-08-08 | $99.72 | $101.25 | $99.50 | $100.81 | $97.83 | 244,492 |
| 2019-08-07 | $98.61 | $99.32 | $98.09 | $99.02 | $96.09 | 176,728 |
| 2019-08-06 | $99.52 | $100.73 | $98.29 | $99.28 | $96.35 | 171,293 |
| 2019-08-05 | $100.32 | $100.97 | $98.12 | $98.89 | $95.97 | 291,450 |
| 2019-08-02 | $102.45 | $102.92 | $100.95 | $101.90 | $98.89 | 296,168 |
| 2019-08-01 | $105.88 | $106.38 | $101.90 | $103.04 | $99.99 | 318,583 |
| 2019-07-31 | $107.31 | $109.44 | $104.94 | $105.98 | $102.85 | 403,658 |
| 2019-07-30 | $106.04 | $107.75 | $105.03 | $107.47 | $104.29 | 613,505 |
| 2019-07-29 | $103.84 | $106.96 | $103.84 | $106.70 | $103.55 | 455,017 |
| 2019-07-26 | $106.66 | $107.00 | $100.48 | $103.92 | $100.85 | 967,724 |
| 2019-07-25 | $105.10 | $106.24 | $104.67 | $105.03 | $101.93 | 277,664 |
| 2019-07-24 | $104.90 | $106.91 | $104.79 | $105.21 | $102.10 | 270,811 |
| 2019-07-23 | $104.77 | $106.27 | $104.44 | $104.96 | $101.86 | 341,143 |
| 2019-07-22 | $104.19 | $104.40 | $102.07 | $102.17 | $99.15 | 546,294 |
| 2019-07-19 | $104.69 | $105.46 | $103.70 | $103.96 | $100.89 | 187,530 |
| 2019-07-18 | $103.74 | $104.48 | $103.33 | $104.15 | $101.07 | 217,553 |
| 2019-07-17 | $103.29 | $104.04 | $102.68 | $103.76 | $100.69 | 241,936 |
| 2019-07-16 | $102.01 | $103.99 | $101.75 | $103.14 | $100.09 | 210,290 |
| 2019-07-15 | $102.62 | $103.22 | $102.06 | $102.18 | $99.16 | 259,621 |
| 2019-07-12 | $100.11 | $102.65 | $100.11 | $102.27 | $99.25 | 148,928 |
| 2019-07-11 | $100.01 | $100.17 | $99.25 | $99.72 | $96.77 | 144,016 |
| 2019-07-10 | $100.44 | $100.71 | $99.22 | $99.67 | $96.72 | 188,669 |
| 2019-07-09 | $101.63 | $101.88 | $100.03 | $100.38 | $97.41 | 176,941 |
| 2019-07-08 | $100.72 | $101.90 | $100.57 | $101.77 | $98.76 | 178,044 |
| 2019-07-05 | $100.67 | $101.04 | $99.64 | $100.72 | $97.74 | 142,386 |
| 2019-07-03 | $99.69 | $101.45 | $99.36 | $101.45 | $98.45 | 172,547 |
| 2019-07-02 | $100.83 | $101.32 | $99.16 | $99.62 | $96.68 | 178,829 |
| 2019-07-01 | $101.00 | $101.93 | $100.23 | $101.03 | $98.04 | 199,516 |
| 2019-06-28 | $98.81 | $100.28 | $98.81 | $100.16 | $97.20 | 475,673 |
| 2019-06-27 | $98.56 | $99.10 | $97.97 | $98.53 | $95.62 | 303,488 |
| 2019-06-26 | $98.14 | $99.01 | $98.02 | $98.25 | $95.35 | 239,798 |
| 2019-06-25 | $98.95 | $99.24 | $97.87 | $98.00 | $95.10 | 258,466 |
| 2019-06-24 | $99.68 | $100.36 | $98.68 | $98.77 | $95.85 | 291,550 |
| 2019-06-21 | $100.03 | $100.59 | $99.02 | $99.64 | $96.69 | 389,848 |
| 2019-06-20 | $99.83 | $100.49 | $99.12 | $100.33 | $97.36 | 340,183 |
| 2019-06-19 | $100.74 | $100.74 | $98.51 | $98.90 | $95.98 | 213,538 |
| 2019-06-18 | $99.14 | $101.02 | $98.66 | $100.80 | $97.82 | 300,431 |
| 2019-06-17 | $98.78 | $99.31 | $98.19 | $98.51 | $95.60 | 262,902 |
| 2019-06-14 | $96.86 | $98.85 | $96.44 | $98.72 | $95.80 | 191,881 |
| 2019-06-13 | $95.90 | $97.50 | $95.89 | $97.14 | $94.27 | 330,102 |
| 2019-06-12 | $97.50 | $97.50 | $95.73 | $95.92 | $93.08 | 130,385 |
| 2019-06-11 | $97.33 | $98.23 | $95.06 | $97.10 | $94.23 | 249,909 |
| 2019-06-10 | $97.60 | $98.59 | $96.66 | $96.82 | $93.96 | 209,569 |
| 2019-06-07 | $96.22 | $97.82 | $96.05 | $97.39 | $94.51 | 168,290 |
| 2019-06-06 | $96.38 | $96.90 | $94.82 | $95.72 | $92.89 | 199,117 |
| 2019-06-05 | $96.86 | $98.49 | $94.97 | $96.32 | $93.47 | 173,912 |
| 2019-06-04 | $95.23 | $96.07 | $94.65 | $95.90 | $93.07 | 244,027 |
| 2019-06-03 | $93.89 | $95.37 | $93.34 | $94.43 | $91.64 | 200,247 |
| 2019-05-31 | $92.50 | $93.84 | $92.23 | $93.78 | $91.01 | 273,948 |
| 2019-05-30 | $94.42 | $94.76 | $93.52 | $93.76 | $90.99 | 252,802 |
| 2019-05-29 | $95.66 | $95.67 | $94.02 | $94.21 | $91.43 | 251,514 |
| 2019-05-28 | $97.26 | $98.13 | $96.28 | $96.36 | $93.51 | 132,811 |
| 2019-05-24 | $97.10 | $97.96 | $96.79 | $97.12 | $94.25 | 297,409 |
| 2019-05-23 | $97.32 | $97.88 | $95.52 | $96.64 | $93.78 | 171,512 |
| 2019-05-22 | $97.60 | $98.31 | $97.40 | $98.07 | $95.17 | 165,437 |
| 2019-05-21 | $98.02 | $98.25 | $97.17 | $98.18 | $95.28 | 276,359 |
| 2019-05-20 | $96.58 | $97.95 | $95.95 | $97.60 | $94.72 | 453,772 |
| 2019-05-17 | $97.29 | $98.86 | $96.88 | $97.20 | $94.33 | 591,366 |
| 2019-05-16 | $94.94 | $98.24 | $94.62 | $97.77 | $94.88 | 832,017 |
| 2019-05-15 | $93.52 | $95.09 | $92.52 | $94.86 | $92.06 | 534,213 |
| 2019-05-14 | $92.82 | $95.08 | $92.76 | $94.35 | $91.33 | 355,301 |
| 2019-05-13 | $95.00 | $95.18 | $92.55 | $92.72 | $89.75 | 381,719 |
| 2019-05-10 | $96.59 | $96.80 | $95.18 | $96.40 | $93.31 | 280,317 |
| 2019-05-09 | $97.60 | $98.55 | $96.40 | $96.73 | $93.63 | 200,771 |
| 2019-05-08 | $96.51 | $98.86 | $96.26 | $98.14 | $95.00 | 997,207 |
| 2019-05-07 | $98.47 | $98.69 | $96.09 | $96.59 | $93.50 | 475,396 |
| 2019-05-06 | $98.53 | $100.00 | $98.01 | $99.15 | $95.98 | 357,821 |
| 2019-05-03 | $99.34 | $101.24 | $99.34 | $100.00 | $96.80 | 246,330 |
| 2019-05-02 | $98.96 | $99.57 | $97.87 | $99.22 | $96.04 | 401,413 |
| 2019-05-01 | $100.04 | $100.58 | $98.39 | $98.53 | $95.38 | 379,266 |
| 2019-04-30 | $98.95 | $100.34 | $98.60 | $99.97 | $96.77 | 611,553 |
| 2019-04-29 | $101.16 | $101.66 | $98.35 | $98.53 | $95.38 | 660,600 |
| 2019-04-26 | $106.00 | $107.00 | $99.04 | $101.25 | $98.01 | 979,181 |
| 2019-04-25 | $105.46 | $105.76 | $103.96 | $104.45 | $101.11 | 576,563 |
| 2019-04-24 | $103.54 | $105.29 | $103.19 | $105.04 | $101.68 | 392,572 |
| 2019-04-23 | $102.30 | $103.42 | $101.62 | $103.37 | $100.06 | 303,071 |
| 2019-04-22 | $102.93 | $103.57 | $101.30 | $101.90 | $98.64 | 182,016 |
| 2019-04-18 | $103.30 | $103.63 | $102.13 | $103.18 | $99.88 | 247,284 |
| 2019-04-17 | $104.83 | $105.17 | $102.78 | $103.00 | $99.70 | 210,098 |
| 2019-04-16 | $103.88 | $104.75 | $103.66 | $104.24 | $100.90 | 254,210 |
| 2019-04-15 | $103.97 | $104.67 | $103.20 | $103.33 | $100.02 | 148,799 |
| 2019-04-12 | $103.04 | $104.15 | $102.97 | $103.97 | $100.64 | 245,235 |
| 2019-04-11 | $102.95 | $103.53 | $102.26 | $102.60 | $99.32 | 427,936 |
| 2019-04-10 | $101.92 | $102.69 | $101.64 | $102.53 | $99.25 | 524,714 |
| 2019-04-09 | $102.50 | $102.99 | $101.50 | $101.90 | $98.64 | 375,431 |
| 2019-04-08 | $104.06 | $104.96 | $103.04 | $103.20 | $99.90 | 473,917 |
| 2019-04-05 | $105.37 | $106.00 | $104.00 | $104.08 | $100.75 | 422,700 |
| 2019-04-04 | $103.63 | $105.34 | $103.63 | $105.20 | $101.83 | 137,318 |
| 2019-04-03 | $104.33 | $105.20 | $103.60 | $103.76 | $100.44 | 407,601 |
| 2019-04-02 | $104.68 | $104.68 | $103.03 | $104.05 | $100.72 | 203,573 |
| 2019-04-01 | $104.91 | $105.90 | $104.56 | $104.77 | $101.42 | 185,709 |
| 2019-03-29 | $104.86 | $105.03 | $103.75 | $104.18 | $100.85 | 397,563 |
| 2019-03-28 | $103.44 | $105.18 | $103.31 | $104.80 | $101.45 | 375,429 |
| 2019-03-27 | $102.89 | $103.65 | $102.15 | $103.12 | $99.82 | 249,185 |
| 2019-03-26 | $103.61 | $104.41 | $102.69 | $102.89 | $99.60 | 210,374 |
| 2019-03-25 | $101.08 | $103.28 | $100.31 | $102.89 | $99.60 | 328,726 |
| 2019-03-22 | $104.29 | $104.29 | $100.94 | $101.08 | $97.84 | 246,469 |
| 2019-03-21 | $103.33 | $105.12 | $102.70 | $104.99 | $101.63 | 173,946 |
| 2019-03-20 | $105.28 | $105.28 | $102.76 | $103.19 | $99.89 | 243,927 |
| 2019-03-19 | $105.39 | $106.00 | $104.77 | $105.29 | $101.92 | 168,656 |
| 2019-03-18 | $104.27 | $105.24 | $103.83 | $105.01 | $101.65 | 191,862 |
| 2019-03-15 | $104.15 | $104.39 | $103.12 | $103.75 | $100.43 | 440,478 |
| 2019-03-14 | $103.53 | $104.21 | $102.86 | $103.73 | $100.41 | 324,909 |
| 2019-03-13 | $103.21 | $104.24 | $103.21 | $103.48 | $100.17 | 327,981 |
| 2019-03-12 | $103.04 | $103.60 | $101.80 | $102.99 | $99.69 | 209,222 |
| 2019-03-11 | $101.12 | $103.26 | $101.12 | $102.78 | $99.49 | 456,627 |
| 2019-03-08 | $100.50 | $101.58 | $100.03 | $100.96 | $97.73 | 563,170 |
| 2019-03-07 | $101.38 | $101.76 | $100.78 | $101.31 | $98.07 | 348,452 |
| 2019-03-06 | $103.38 | $103.75 | $101.70 | $101.82 | $98.56 | 217,415 |
| 2019-03-05 | $103.88 | $104.77 | $103.30 | $103.40 | $99.86 | 192,308 |
| 2019-03-04 | $105.14 | $105.88 | $103.30 | $103.73 | $100.17 | 274,340 |
| 2019-03-01 | $103.85 | $105.81 | $103.75 | $105.12 | $101.52 | 346,403 |
| 2019-02-28 | $104.69 | $104.74 | $102.81 | $102.95 | $99.42 | 328,703 |
| 2019-02-27 | $104.88 | $105.58 | $103.99 | $104.97 | $101.37 | 214,589 |
| 2019-02-26 | $105.38 | $106.13 | $104.76 | $105.23 | $101.62 | 287,749 |
| 2019-02-25 | $105.96 | $106.70 | $104.98 | $105.29 | $101.68 | 449,983 |
| 2019-02-22 | $104.99 | $105.92 | $104.75 | $105.25 | $101.64 | 293,569 |
| 2019-02-21 | $103.82 | $105.42 | $103.16 | $104.81 | $101.22 | 290,056 |
| 2019-02-20 | $104.48 | $105.18 | $103.46 | $103.70 | $100.14 | 460,561 |
| 2019-02-19 | $104.20 | $105.12 | $103.80 | $104.49 | $100.91 | 291,558 |
| 2019-02-15 | $104.70 | $105.92 | $104.03 | $104.65 | $101.06 | 363,246 |
| 2019-02-14 | $103.57 | $105.38 | $103.57 | $103.96 | $100.40 | 405,823 |
| 2019-02-13 | $105.56 | $106.23 | $104.23 | $104.35 | $100.77 | 636,192 |
| 2019-02-12 | $107.27 | $107.75 | $104.55 | $105.15 | $101.55 | 491,524 |
| 2019-02-11 | $107.33 | $109.05 | $106.46 | $106.97 | $103.30 | 753,797 |
| 2019-02-08 | $102.80 | $109.74 | $102.80 | $106.86 | $103.20 | 1,701,234 |
| 2019-02-07 | $92.72 | $93.05 | $91.24 | $92.45 | $89.28 | 567,695 |
| 2019-02-06 | $92.89 | $93.62 | $91.18 | $93.37 | $90.17 | 349,987 |
| 2019-02-05 | $91.69 | $93.47 | $91.60 | $93.26 | $90.06 | 353,713 |
| 2019-02-04 | $89.80 | $91.49 | $89.59 | $91.15 | $88.03 | 349,125 |
| 2019-02-01 | $89.23 | $89.93 | $88.68 | $89.82 | $86.74 | 258,799 |
| 2019-01-31 | $88.70 | $89.63 | $86.77 | $89.19 | $86.13 | 313,499 |
| 2019-01-30 | $87.90 | $88.93 | $87.27 | $88.73 | $85.69 | 177,656 |
| 2019-01-29 | $87.74 | $88.23 | $87.28 | $87.88 | $84.87 | 154,817 |
| 2019-01-28 | $86.80 | $88.19 | $86.72 | $87.54 | $84.54 | 228,576 |
| 2019-01-25 | $86.88 | $88.55 | $86.88 | $87.65 | $84.65 | 352,373 |
| 2019-01-24 | $85.59 | $86.54 | $85.17 | $86.42 | $83.46 | 360,234 |
| 2019-01-23 | $86.24 | $86.42 | $84.80 | $85.69 | $82.75 | 205,991 |
| 2019-01-22 | $86.02 | $86.60 | $85.14 | $85.59 | $82.66 | 280,176 |
| 2019-01-18 | $84.59 | $87.00 | $84.41 | $86.09 | $83.14 | 387,517 |
| 2019-01-17 | $82.37 | $84.56 | $81.01 | $83.84 | $80.97 | 250,972 |
| 2019-01-16 | $82.40 | $83.31 | $82.13 | $82.72 | $79.88 | 199,098 |
| 2019-01-15 | $82.53 | $83.37 | $82.12 | $82.73 | $79.89 | 201,399 |
| 2019-01-14 | $82.22 | $84.41 | $81.70 | $82.62 | $79.79 | 575,691 |
| 2019-01-11 | $82.62 | $84.56 | $82.10 | $82.55 | $79.72 | 333,095 |
| 2019-01-10 | $81.33 | $82.65 | $80.46 | $81.83 | $79.02 | 481,805 |
| 2019-01-09 | $84.42 | $85.29 | $83.66 | $84.01 | $81.13 | 310,610 |
| 2019-01-08 | $84.55 | $85.09 | $83.54 | $84.39 | $81.50 | 452,705 |
| 2019-01-07 | $82.97 | $84.20 | $82.92 | $83.89 | $81.01 | 634,729 |
| 2019-01-04 | $82.63 | $83.64 | $81.84 | $82.98 | $80.14 | 542,426 |
| 2019-01-03 | $83.03 | $83.03 | $80.95 | $81.53 | $78.73 | 362,547 |
| 2019-01-02 | $82.93 | $84.59 | $81.98 | $83.77 | $80.90 | 368,001 |
| 2018-12-31 | $84.68 | $85.55 | $83.46 | $84.09 | $81.21 | 284,499 |
| 2018-12-28 | $84.67 | $85.70 | $83.27 | $84.43 | $81.54 | 197,048 |
| 2018-12-27 | $83.16 | $84.73 | $82.30 | $84.66 | $81.76 | 302,764 |
| 2018-12-26 | $80.68 | $84.07 | $80.68 | $84.02 | $81.14 | 249,901 |
| 2018-12-24 | $81.40 | $81.75 | $80.03 | $80.30 | $77.55 | 131,725 |
| 2018-12-21 | $84.00 | $85.06 | $81.57 | $81.87 | $79.06 | 522,126 |
| 2018-12-20 | $83.77 | $85.10 | $82.42 | $83.67 | $80.80 | 396,593 |
| 2018-12-19 | $84.73 | $85.45 | $83.20 | $83.92 | $81.04 | 572,296 |
| 2018-12-18 | $83.77 | $85.82 | $83.77 | $84.72 | $81.82 | 401,312 |
| 2018-12-17 | $83.77 | $86.13 | $83.22 | $83.36 | $80.50 | 509,933 |
| 2018-12-14 | $83.58 | $86.19 | $83.34 | $84.41 | $81.52 | 431,035 |
| 2018-12-13 | $87.80 | $87.87 | $84.45 | $84.54 | $81.64 | 515,454 |
| 2018-12-12 | $87.75 | $92.75 | $87.50 | $87.74 | $84.73 | 305,557 |
| 2018-12-11 | $89.02 | $89.24 | $87.26 | $87.61 | $84.61 | 278,814 |
| 2018-12-10 | $88.07 | $88.96 | $83.83 | $88.00 | $84.98 | 442,849 |
| 2018-12-07 | $91.71 | $92.88 | $88.27 | $88.37 | $85.34 | 398,531 |
| 2018-12-06 | $92.28 | $92.82 | $90.01 | $91.98 | $88.83 | 581,251 |
| 2018-12-04 | $95.22 | $95.74 | $91.34 | $92.28 | $89.12 | 365,423 |
| 2018-12-03 | $92.35 | $95.35 | $92.16 | $94.94 | $91.69 | 329,904 |
| 2018-11-30 | $90.07 | $92.09 | $89.78 | $91.33 | $88.20 | 253,245 |
| 2018-11-29 | $92.48 | $92.48 | $89.58 | $90.11 | $87.02 | 224,306 |
| 2018-11-28 | $88.32 | $90.05 | $88.04 | $89.86 | $86.78 | 240,534 |
| 2018-11-27 | $91.00 | $91.17 | $88.00 | $88.04 | $85.02 | 303,332 |
| 2018-11-26 | $90.70 | $92.10 | $90.70 | $91.34 | $88.21 | 316,064 |
| 2018-11-23 | $89.26 | $90.60 | $89.26 | $89.83 | $86.75 | 82,341 |
| 2018-11-21 | $88.58 | $90.30 | $88.18 | $89.91 | $86.83 | 211,714 |
| 2018-11-20 | $87.11 | $88.78 | $86.25 | $88.00 | $84.98 | 260,591 |
| 2018-11-19 | $90.49 | $90.75 | $88.24 | $88.63 | $85.59 | 264,848 |
| 2018-11-16 | $91.35 | $91.75 | $90.29 | $90.53 | $87.43 | 530,480 |
| 2018-11-15 | $91.50 | $92.53 | $89.61 | $91.82 | $88.67 | 341,673 |
| 2018-11-14 | $91.87 | $93.58 | $90.73 | $92.06 | $88.90 | 266,448 |
| 2018-11-13 | $91.63 | $92.50 | $90.90 | $91.26 | $87.90 | 285,478 |
| 2018-11-12 | $92.93 | $94.00 | $91.54 | $91.64 | $88.27 | 187,717 |
| 2018-11-09 | $93.73 | $94.32 | $92.55 | $93.05 | $89.63 | 219,623 |
| 2018-11-08 | $92.95 | $94.19 | $92.10 | $93.69 | $90.24 | 457,482 |
| 2018-11-07 | $92.65 | $93.24 | $91.47 | $92.90 | $89.48 | 404,649 |
| 2018-11-06 | $92.78 | $93.17 | $91.52 | $92.67 | $89.26 | 339,337 |
| 2018-11-05 | $93.00 | $93.90 | $91.94 | $93.17 | $89.74 | 290,235 |
| 2018-11-02 | $91.29 | $93.48 | $90.84 | $93.48 | $90.04 | 365,437 |
| 2018-11-01 | $90.47 | $91.30 | $90.07 | $91.27 | $87.91 | 451,865 |
| 2018-10-31 | $92.60 | $93.21 | $90.18 | $90.28 | $86.96 | 358,559 |
| 2018-10-30 | $89.82 | $93.47 | $89.82 | $92.06 | $88.67 | 423,044 |
| 2018-10-29 | $87.07 | $91.28 | $86.94 | $89.80 | $86.50 | 381,505 |
| 2018-10-26 | $89.23 | $89.95 | $83.95 | $85.57 | $82.42 | 762,682 |
| 2018-10-25 | $87.42 | $88.33 | $86.85 | $87.70 | $84.47 | 484,166 |
| 2018-10-24 | $87.36 | $88.23 | $86.06 | $86.21 | $83.04 | 276,101 |
| 2018-10-23 | $86.10 | $87.92 | $85.66 | $87.45 | $84.23 | 377,661 |
| 2018-10-22 | $85.69 | $87.79 | $85.69 | $87.23 | $84.02 | 301,584 |
| 2018-10-19 | $88.41 | $88.41 | $85.75 | $85.87 | $82.71 | 308,839 |
| 2018-10-18 | $88.40 | $89.50 | $87.37 | $87.89 | $84.66 | 211,074 |
| 2018-10-17 | $89.23 | $89.40 | $87.87 | $88.82 | $85.55 | 172,455 |
| 2018-10-16 | $87.72 | $89.45 | $85.98 | $89.24 | $85.96 | 308,704 |
| 2018-10-15 | $87.21 | $88.26 | $87.14 | $87.52 | $84.30 | 316,411 |
| 2018-10-12 | $85.99 | $87.75 | $85.99 | $87.11 | $83.90 | 373,884 |
| 2018-10-11 | $85.30 | $87.10 | $84.99 | $85.10 | $81.97 | 308,075 |
| 2018-10-10 | $89.13 | $89.13 | $85.75 | $85.85 | $82.69 | 309,866 |
| 2018-10-09 | $89.39 | $90.40 | $88.42 | $89.48 | $86.19 | 147,902 |
| 2018-10-08 | $89.59 | $90.32 | $88.24 | $89.60 | $86.30 | 303,028 |
| 2018-10-05 | $89.38 | $90.62 | $88.60 | $89.53 | $86.24 | 195,180 |
| 2018-10-04 | $91.55 | $91.55 | $89.11 | $89.56 | $86.26 | 225,785 |
| 2018-10-03 | $90.95 | $92.12 | $90.54 | $91.94 | $88.56 | 192,246 |
| 2018-10-02 | $93.07 | $93.07 | $90.26 | $90.36 | $87.04 | 201,515 |
| 2018-10-01 | $93.43 | $93.93 | $92.95 | $93.32 | $89.89 | 194,182 |
| 2018-09-28 | $92.56 | $94.00 | $92.56 | $93.07 | $89.65 | 223,779 |
| 2018-09-27 | $91.78 | $93.20 | $91.78 | $92.72 | $89.31 | 202,417 |
| 2018-09-26 | $90.55 | $92.26 | $90.29 | $91.64 | $88.27 | 223,154 |
| 2018-09-25 | $90.25 | $91.20 | $89.88 | $90.65 | $87.31 | 174,102 |
| 2018-09-24 | $90.93 | $91.35 | $90.13 | $90.39 | $87.06 | 203,639 |
| 2018-09-21 | $92.14 | $92.39 | $90.10 | $91.20 | $87.84 | 287,928 |
| 2018-09-20 | $91.91 | $92.01 | $90.84 | $91.84 | $88.46 | 164,534 |
| 2018-09-19 | $92.17 | $92.44 | $91.00 | $91.76 | $88.38 | 187,954 |
| 2018-09-18 | $90.91 | $93.30 | $90.36 | $92.32 | $88.92 | 238,107 |
| 2018-09-17 | $91.73 | $91.73 | $90.30 | $90.53 | $87.20 | 227,134 |
| 2018-09-14 | $92.08 | $92.41 | $90.95 | $91.72 | $88.35 | 123,126 |
| 2018-09-13 | $92.29 | $92.85 | $91.89 | $92.07 | $88.68 | 148,669 |
| 2018-09-12 | $92.45 | $92.48 | $91.23 | $92.30 | $88.90 | 192,270 |
| 2018-09-11 | $92.84 | $93.00 | $92.11 | $92.37 | $88.97 | 207,039 |
| 2018-09-10 | $91.11 | $92.92 | $91.11 | $92.57 | $89.16 | 309,225 |
| 2018-09-07 | $90.77 | $91.76 | $90.62 | $90.73 | $87.39 | 259,925 |
| 2018-09-06 | $90.56 | $91.49 | $90.17 | $90.99 | $87.64 | 266,019 |
| 2018-09-05 | $90.88 | $90.88 | $89.83 | $90.12 | $86.80 | 189,186 |
| 2018-09-04 | $90.61 | $91.51 | $90.22 | $91.00 | $87.65 | 220,845 |
| 2018-08-31 | $89.75 | $90.91 | $89.63 | $90.70 | $87.36 | 179,050 |
| 2018-08-30 | $90.88 | $90.88 | $89.49 | $89.74 | $86.44 | 161,686 |
| 2018-08-29 | $90.67 | $91.45 | $89.31 | $91.14 | $87.79 | 257,075 |
| 2018-08-28 | $89.83 | $90.94 | $89.83 | $90.69 | $87.35 | 288,162 |
| 2018-08-27 | $90.66 | $91.19 | $89.26 | $90.00 | $86.69 | 339,889 |
| 2018-08-24 | $90.44 | $90.70 | $89.93 | $90.49 | $87.16 | 200,672 |
| 2018-08-23 | $90.89 | $91.40 | $90.18 | $90.59 | $87.26 | 207,643 |
| 2018-08-22 | $91.08 | $91.84 | $90.62 | $90.88 | $87.54 | 164,327 |
| 2018-08-21 | $91.73 | $92.55 | $91.15 | $91.35 | $87.99 | 189,362 |
| 2018-08-20 | $91.00 | $91.62 | $90.79 | $91.37 | $88.01 | 218,428 |
| 2018-08-17 | $89.70 | $91.26 | $89.66 | $90.87 | $87.53 | 422,287 |
| 2018-08-16 | $91.60 | $91.75 | $89.32 | $89.54 | $86.25 | 255,689 |
| 2018-08-15 | $91.50 | $91.73 | $89.19 | $91.55 | $88.18 | 484,020 |
| 2018-08-14 | $89.94 | $91.13 | $89.31 | $90.28 | $86.75 | 185,036 |
| 2018-08-13 | $90.22 | $90.49 | $89.33 | $89.47 | $85.97 | 169,268 |
| 2018-08-10 | $89.97 | $90.97 | $89.97 | $90.13 | $86.61 | 152,323 |
| 2018-08-09 | $88.34 | $91.53 | $88.34 | $90.67 | $87.12 | 445,537 |
| 2018-08-08 | $88.59 | $89.20 | $88.16 | $88.21 | $84.76 | 297,440 |
| 2018-08-07 | $88.27 | $88.85 | $87.64 | $88.43 | $84.97 | 317,341 |
| 2018-08-06 | $86.81 | $87.88 | $86.64 | $87.51 | $84.09 | 276,432 |
| 2018-08-03 | $87.91 | $88.12 | $86.18 | $86.59 | $83.20 | 208,082 |
| 2018-08-02 | $87.11 | $88.34 | $86.41 | $87.80 | $84.37 | 397,849 |
| 2018-08-01 | $86.85 | $87.64 | $86.08 | $87.17 | $83.76 | 656,907 |
| 2018-07-31 | $86.17 | $87.51 | $85.71 | $86.98 | $83.58 | 513,411 |
| 2018-07-30 | $85.28 | $87.23 | $83.94 | $85.33 | $81.99 | 676,598 |
| 2018-07-27 | $94.85 | $94.85 | $82.14 | $85.38 | $82.04 | 1,296,572 |
| 2018-07-26 | $92.71 | $94.39 | $91.40 | $92.52 | $88.90 | 465,209 |
| 2018-07-25 | $90.52 | $93.15 | $90.50 | $92.94 | $89.31 | 468,212 |
| 2018-07-24 | $94.33 | $94.41 | $91.13 | $92.17 | $88.57 | 391,118 |
| 2018-07-23 | $94.34 | $94.90 | $92.91 | $93.65 | $89.99 | 300,733 |
| 2018-07-20 | $94.20 | $95.58 | $93.85 | $93.96 | $90.29 | 298,472 |
| 2018-07-19 | $93.21 | $94.40 | $92.83 | $94.32 | $90.63 | 204,876 |
| 2018-07-18 | $92.68 | $93.58 | $92.26 | $93.43 | $89.78 | 422,809 |
| 2018-07-17 | $92.22 | $94.40 | $92.22 | $93.76 | $90.09 | 215,886 |
| 2018-07-16 | $90.41 | $92.80 | $90.41 | $92.53 | $88.91 | 234,839 |
| 2018-07-13 | $91.14 | $93.14 | $91.00 | $92.07 | $88.47 | 323,511 |
| 2018-07-12 | $91.36 | $91.86 | $90.78 | $91.31 | $87.74 | 185,802 |
| 2018-07-11 | $91.69 | $92.33 | $89.82 | $91.28 | $87.71 | 312,212 |
| 2018-07-10 | $92.31 | $92.80 | $91.20 | $91.87 | $88.28 | 636,253 |
| 2018-07-09 | $91.56 | $92.23 | $90.77 | $92.11 | $88.51 | 496,274 |
| 2018-07-06 | $90.74 | $91.82 | $90.52 | $91.22 | $87.65 | 235,975 |
| 2018-07-05 | $90.85 | $91.21 | $89.54 | $90.64 | $87.10 | 411,831 |
| 2018-07-03 | $90.27 | $91.50 | $90.08 | $90.49 | $86.95 | 214,902 |
| 2018-07-02 | $91.46 | $91.46 | $89.16 | $90.24 | $86.71 | 649,963 |
| 2018-06-29 | $91.51 | $92.51 | $91.23 | $91.47 | $87.89 | 274,406 |
| 2018-06-28 | $90.81 | $91.35 | $89.70 | $90.98 | $87.42 | 361,196 |
| 2018-06-27 | $92.96 | $94.33 | $90.76 | $90.84 | $87.29 | 292,702 |
| 2018-06-26 | $92.44 | $93.20 | $92.17 | $93.08 | $89.44 | 283,564 |
| 2018-06-25 | $90.84 | $91.95 | $90.69 | $91.34 | $87.77 | 375,481 |
| 2018-06-22 | $92.61 | $92.75 | $89.91 | $91.02 | $87.46 | 3,457,185 |
| 2018-06-21 | $93.23 | $93.59 | $92.04 | $92.60 | $88.98 | 312,715 |
| 2018-06-20 | $93.24 | $93.28 | $92.21 | $93.06 | $89.42 | 320,741 |
| 2018-06-19 | $92.18 | $92.70 | $91.50 | $92.59 | $88.97 | 243,709 |
| 2018-06-18 | $91.05 | $92.70 | $90.77 | $92.63 | $89.01 | 274,326 |
| 2018-06-15 | $90.84 | $92.12 | $90.55 | $91.67 | $88.09 | 390,765 |
| 2018-06-14 | $91.21 | $91.42 | $90.71 | $91.04 | $87.48 | 267,762 |
| 2018-06-13 | $92.50 | $92.50 | $91.21 | $91.21 | $87.64 | 277,613 |
| 2018-06-12 | $91.91 | $93.20 | $91.34 | $92.62 | $89.00 | 207,516 |
| 2018-06-11 | $92.45 | $93.22 | $91.91 | $92.01 | $88.41 | 228,387 |
| 2018-06-08 | $91.54 | $92.64 | $91.18 | $92.15 | $88.55 | 200,908 |
| 2018-06-07 | $91.34 | $91.91 | $91.07 | $91.39 | $87.82 | 192,757 |
| 2018-06-06 | $90.98 | $91.64 | $90.84 | $91.31 | $87.74 | 207,593 |
| 2018-06-05 | $89.62 | $90.97 | $88.85 | $90.80 | $87.25 | 282,226 |
| 2018-06-04 | $89.19 | $89.79 | $88.83 | $89.42 | $85.92 | 255,061 |
| 2018-06-01 | $87.65 | $88.91 | $87.03 | $88.83 | $85.36 | 202,205 |
| 2018-05-31 | $88.27 | $88.89 | $87.01 | $87.11 | $83.70 | 290,876 |
| 2018-05-30 | $88.53 | $89.59 | $88.52 | $88.55 | $85.09 | 246,098 |
| 2018-05-29 | $87.36 | $88.86 | $87.07 | $88.46 | $85.00 | 330,857 |
| 2018-05-25 | $86.96 | $87.98 | $86.78 | $87.52 | $84.10 | 169,535 |
| 2018-05-24 | $86.31 | $87.30 | $86.00 | $87.10 | $83.69 | 127,011 |
| 2018-05-23 | $85.67 | $86.71 | $85.42 | $86.30 | $82.93 | 331,015 |
| 2018-05-22 | $86.42 | $86.42 | $85.45 | $85.66 | $82.31 | 191,386 |
| 2018-05-21 | $85.81 | $86.88 | $85.61 | $86.21 | $82.84 | 296,312 |
| 2018-05-18 | $85.51 | $85.86 | $84.52 | $85.72 | $82.37 | 417,599 |
| 2018-05-17 | $84.75 | $85.96 | $84.60 | $85.60 | $82.25 | 303,797 |
| 2018-05-16 | $83.16 | $85.24 | $83.16 | $84.79 | $81.47 | 257,449 |
| 2018-05-15 | $82.47 | $83.79 | $82.22 | $82.99 | $79.54 | 174,340 |
| 2018-05-14 | $82.39 | $82.77 | $82.10 | $82.52 | $79.09 | 158,083 |
| 2018-05-11 | $82.39 | $82.95 | $82.17 | $82.22 | $78.80 | 184,476 |
| 2018-05-10 | $82.41 | $82.97 | $81.98 | $82.38 | $78.95 | 172,673 |
| 2018-05-09 | $82.41 | $82.87 | $81.94 | $82.31 | $78.89 | 275,622 |
| 2018-05-08 | $81.87 | $83.00 | $81.82 | $82.43 | $79.00 | 249,649 |
| 2018-05-07 | $81.49 | $82.33 | $81.38 | $82.08 | $78.67 | 274,240 |
| 2018-05-04 | $80.83 | $81.16 | $79.96 | $81.08 | $77.71 | 395,854 |
| 2018-05-03 | $81.59 | $81.65 | $80.61 | $81.03 | $77.66 | 338,692 |
| 2018-05-02 | $82.88 | $83.51 | $81.72 | $82.22 | $78.80 | 252,064 |
| 2018-05-01 | $82.28 | $82.98 | $80.91 | $82.82 | $79.38 | 329,301 |
| 2018-04-30 | $84.35 | $84.95 | $81.95 | $83.01 | $79.56 | 449,705 |
| 2018-04-27 | $86.00 | $87.97 | $83.70 | $84.51 | $81.00 | 505,030 |
| 2018-04-26 | $80.93 | $82.61 | $79.35 | $82.09 | $78.68 | 281,608 |
| 2018-04-25 | $80.14 | $80.94 | $79.24 | $80.70 | $77.34 | 288,778 |
| 2018-04-24 | $80.80 | $81.07 | $79.54 | $79.81 | $76.49 | 227,103 |
| 2018-04-23 | $79.92 | $81.06 | $79.36 | $80.52 | $77.17 | 220,980 |
| 2018-04-20 | $79.52 | $80.03 | $78.82 | $78.97 | $75.69 | 211,166 |
| 2018-04-19 | $79.92 | $80.16 | $79.30 | $79.93 | $76.61 | 153,127 |
| 2018-04-18 | $80.97 | $80.97 | $79.88 | $79.99 | $76.66 | 97,779 |
| 2018-04-17 | $80.33 | $81.10 | $80.24 | $80.57 | $77.22 | 223,267 |
| 2018-04-16 | $79.91 | $80.56 | $79.49 | $79.86 | $76.54 | 242,878 |
| 2018-04-13 | $80.92 | $81.50 | $79.64 | $79.84 | $76.52 | 248,430 |
| 2018-04-12 | $82.46 | $82.84 | $80.65 | $80.76 | $77.40 | 346,603 |
| 2018-04-11 | $80.70 | $83.13 | $80.63 | $82.01 | $78.60 | 456,129 |
| 2018-04-10 | $79.07 | $80.87 | $78.30 | $80.69 | $77.33 | 458,224 |
| 2018-04-09 | $79.48 | $79.53 | $78.50 | $78.53 | $75.26 | 183,883 |
| 2018-04-06 | $79.39 | $80.22 | $78.13 | $78.85 | $75.57 | 217,899 |
| 2018-04-05 | $78.66 | $79.86 | $76.83 | $79.79 | $76.47 | 183,919 |
| 2018-04-04 | $75.43 | $78.26 | $75.43 | $78.14 | $74.89 | 218,015 |
| 2018-04-03 | $75.45 | $76.42 | $75.29 | $76.30 | $73.13 | 252,830 |
| 2018-04-02 | $76.21 | $76.99 | $74.28 | $75.14 | $72.01 | 239,819 |
| 2018-03-29 | $76.34 | $77.49 | $76.34 | $76.43 | $73.25 | 267,903 |
| 2018-03-28 | $77.02 | $77.63 | $75.64 | $75.74 | $72.59 | 217,810 |
| 2018-03-27 | $78.00 | $78.20 | $76.11 | $76.69 | $73.50 | 234,755 |
| 2018-03-26 | $76.91 | $78.16 | $76.66 | $78.00 | $74.76 | 215,670 |
| 2018-03-23 | $76.96 | $77.98 | $75.11 | $75.99 | $72.83 | 228,362 |
| 2018-03-22 | $76.82 | $77.95 | $76.50 | $76.74 | $73.55 | 184,177 |
| 2018-03-21 | $77.18 | $78.13 | $77.18 | $77.48 | $74.26 | 111,158 |
| 2018-03-20 | $77.11 | $77.79 | $76.84 | $77.32 | $74.10 | 173,075 |
| 2018-03-19 | $77.81 | $78.25 | $76.72 | $77.16 | $73.95 | 243,657 |
| 2018-03-16 | $76.96 | $78.42 | $76.96 | $77.93 | $74.69 | 306,579 |
| 2018-03-15 | $77.35 | $77.92 | $76.72 | $77.00 | $73.80 | 200,317 |
| 2018-03-14 | $77.86 | $78.06 | $76.86 | $77.26 | $74.05 | 202,222 |
| 2018-03-13 | $78.26 | $79.02 | $77.46 | $77.49 | $74.27 | 210,299 |
| 2018-03-12 | $79.33 | $79.38 | $77.44 | $77.59 | $74.36 | 215,736 |
| 2018-03-09 | $76.85 | $79.35 | $76.85 | $79.16 | $75.87 | 336,485 |
| 2018-03-08 | $78.63 | $78.75 | $75.80 | $76.35 | $73.17 | 181,505 |
| 2018-03-07 | $77.77 | $78.68 | $77.26 | $78.47 | $74.99 | 252,672 |
| 2018-03-06 | $77.69 | $78.50 | $76.72 | $78.26 | $74.79 | 184,173 |
| 2018-03-05 | $76.49 | $78.07 | $76.11 | $77.41 | $73.98 | 215,208 |
| 2018-03-02 | $75.56 | $76.99 | $74.23 | $76.76 | $73.36 | 252,623 |
| 2018-03-01 | $75.50 | $76.50 | $74.01 | $75.96 | $72.59 | 177,826 |
| 2018-02-28 | $76.73 | $77.17 | $75.55 | $75.58 | $72.23 | 201,606 |
| 2018-02-27 | $77.00 | $77.99 | $76.16 | $76.81 | $73.40 | 180,633 |
| 2018-02-26 | $76.09 | $77.68 | $75.57 | $77.40 | $73.97 | 237,436 |
| 2018-02-23 | $75.54 | $75.74 | $74.47 | $75.70 | $72.34 | 210,499 |
| 2018-02-22 | $74.61 | $75.39 | $74.01 | $75.12 | $71.79 | 155,580 |
| 2018-02-21 | $73.83 | $75.48 | $73.01 | $74.44 | $71.14 | 199,693 |
| 2018-02-20 | $74.38 | $74.85 | $73.60 | $73.78 | $70.51 | 263,488 |
| 2018-02-16 | $75.90 | $76.53 | $74.57 | $74.70 | $71.39 | 266,408 |
| 2018-02-15 | $76.34 | $76.84 | $75.79 | $76.19 | $72.81 | 321,576 |
| 2018-02-14 | $74.05 | $77.25 | $73.01 | $76.24 | $72.86 | 431,380 |
| 2018-02-13 | $73.15 | $74.95 | $70.36 | $74.66 | $71.35 | 426,248 |
| 2018-02-12 | $76.69 | $77.80 | $72.26 | $73.30 | $70.05 | 806,052 |
| 2018-02-09 | $76.24 | $79.21 | $73.70 | $76.70 | $73.30 | 746,270 |
| 2018-02-08 | $75.07 | $76.58 | $73.25 | $73.30 | $70.05 | 309,420 |
| 2018-02-07 | $74.11 | $75.63 | $74.11 | $75.33 | $71.99 | 322,450 |
| 2018-02-06 | $72.24 | $74.57 | $71.75 | $73.87 | $70.59 | 282,115 |
| 2018-02-05 | $74.70 | $75.30 | $73.06 | $73.16 | $69.92 | 238,471 |
| 2018-02-02 | $75.82 | $78.26 | $74.37 | $75.08 | $71.75 | 204,520 |
| 2018-02-01 | $74.21 | $75.93 | $73.28 | $75.88 | $72.52 | 237,522 |
| 2018-01-31 | $74.85 | $75.13 | $74.27 | $74.67 | $71.36 | 123,543 |
| 2018-01-30 | $74.12 | $75.52 | $74.12 | $74.59 | $71.28 | 188,502 |
| 2018-01-29 | $74.89 | $75.81 | $74.63 | $74.78 | $71.46 | 160,874 |
| 2018-01-26 | $75.03 | $75.12 | $74.41 | $74.89 | $71.57 | 190,091 |
| 2018-01-25 | $74.60 | $74.76 | $73.73 | $74.59 | $71.28 | 126,823 |
| 2018-01-24 | $75.33 | $76.00 | $74.16 | $74.29 | $71.00 | 123,150 |
| 2018-01-23 | $74.48 | $75.50 | $73.90 | $75.07 | $71.74 | 147,270 |
| 2018-01-22 | $74.04 | $74.52 | $73.01 | $74.20 | $70.91 | 164,309 |
| 2018-01-19 | $72.98 | $74.02 | $72.76 | $73.91 | $70.63 | 232,775 |
| 2018-01-18 | $73.21 | $73.40 | $72.01 | $72.81 | $69.58 | 111,902 |
| 2018-01-17 | $72.80 | $73.41 | $72.03 | $73.05 | $69.81 | 230,314 |
| 2018-01-16 | $73.74 | $74.64 | $72.07 | $72.48 | $69.27 | 190,167 |
| 2018-01-12 | $73.29 | $73.58 | $72.86 | $73.50 | $70.24 | 137,152 |
| 2018-01-11 | $72.54 | $73.31 | $72.20 | $73.24 | $69.99 | 281,039 |
| 2018-01-10 | $71.86 | $72.32 | $70.50 | $72.32 | $69.11 | 143,900 |
| 2018-01-09 | $72.81 | $73.25 | $72.17 | $72.19 | $68.99 | 167,838 |
| 2018-01-08 | $72.50 | $73.24 | $72.50 | $72.76 | $69.53 | 394,100 |
| 2018-01-05 | $72.06 | $72.39 | $71.65 | $72.00 | $68.81 | 178,968 |
| 2018-01-04 | $72.41 | $72.41 | $70.50 | $72.02 | $68.83 | 202,391 |
| 2018-01-03 | $73.17 | $73.32 | $71.75 | $71.96 | $68.77 | 280,427 |
| 2018-01-02 | $72.40 | $73.59 | $72.16 | $73.04 | $69.80 | 247,316 |
| 2017-12-29 | $71.77 | $72.54 | $71.65 | $71.88 | $68.69 | 191,029 |
| 2017-12-28 | $71.78 | $71.78 | $71.05 | $71.57 | $68.40 | 134,791 |
| 2017-12-27 | $71.98 | $72.49 | $71.42 | $71.53 | $68.36 | 77,475 |
| 2017-12-26 | $71.65 | $72.53 | $71.62 | $71.97 | $68.78 | 111,753 |
| 2017-12-22 | $71.06 | $71.68 | $70.56 | $71.60 | $68.42 | 75,877 |
| 2017-12-21 | $71.35 | $71.68 | $70.80 | $71.12 | $67.97 | 113,086 |
| 2017-12-20 | $71.30 | $71.53 | $70.76 | $71.33 | $68.17 | 224,324 |
| 2017-12-19 | $71.49 | $71.82 | $70.75 | $71.07 | $67.92 | 203,873 |
| 2017-12-18 | $70.48 | $71.39 | $70.45 | $71.19 | $68.03 | 402,441 |
| 2017-12-15 | $68.88 | $70.62 | $68.61 | $70.11 | $67.00 | 384,828 |
| 2017-12-14 | $69.47 | $69.82 | $68.33 | $68.61 | $65.57 | 241,421 |
| 2017-12-13 | $68.50 | $69.33 | $68.26 | $69.09 | $66.03 | 234,160 |
| 2017-12-12 | $67.35 | $68.77 | $67.32 | $68.21 | $65.19 | 301,803 |
| 2017-12-11 | $69.03 | $69.43 | $68.20 | $68.28 | $65.25 | 213,338 |
| 2017-12-08 | $69.70 | $70.35 | $69.02 | $69.13 | $66.06 | 228,290 |
| 2017-12-07 | $70.01 | $70.59 | $69.43 | $69.58 | $66.49 | 119,659 |
| 2017-12-06 | $69.17 | $70.05 | $69.17 | $69.59 | $66.50 | 136,340 |
| 2017-12-05 | $69.92 | $70.24 | $68.64 | $68.94 | $65.88 | 104,888 |
| 2017-12-04 | $70.31 | $70.74 | $69.52 | $69.67 | $66.58 | 146,683 |
| 2017-12-01 | $70.15 | $70.33 | $68.27 | $69.89 | $66.79 | 158,353 |
| 2017-11-30 | $70.49 | $71.65 | $69.81 | $70.31 | $67.19 | 198,685 |
| 2017-11-29 | $68.99 | $70.77 | $68.36 | $70.28 | $67.16 | 230,042 |
| 2017-11-28 | $68.25 | $68.98 | $67.06 | $68.92 | $65.86 | 216,549 |
| 2017-11-27 | $68.75 | $69.60 | $68.20 | $68.40 | $65.37 | 276,939 |
| 2017-11-24 | $68.32 | $68.74 | $68.04 | $68.34 | $65.31 | 66,335 |
| 2017-11-22 | $68.13 | $68.59 | $67.48 | $68.28 | $65.25 | 150,816 |
| 2017-11-21 | $67.66 | $68.50 | $67.10 | $68.11 | $65.09 | 181,014 |
| 2017-11-20 | $66.69 | $67.98 | $66.31 | $67.84 | $64.83 | 255,994 |
| 2017-11-17 | $65.23 | $66.77 | $65.23 | $66.45 | $63.50 | 228,760 |
| 2017-11-16 | $64.00 | $65.39 | $63.54 | $65.22 | $62.33 | 161,655 |
| 2017-11-15 | $62.95 | $63.97 | $62.40 | $63.92 | $61.09 | 187,980 |
| 2017-11-14 | $62.47 | $63.42 | $62.17 | $63.38 | $60.39 | 186,528 |
| 2017-11-13 | $62.33 | $63.39 | $62.15 | $62.81 | $59.85 | 186,019 |
| 2017-11-10 | $62.27 | $63.30 | $62.27 | $62.52 | $59.57 | 122,917 |
| 2017-11-09 | $61.55 | $62.14 | $60.84 | $62.13 | $59.20 | 144,148 |
| 2017-11-08 | $61.06 | $61.87 | $60.85 | $61.61 | $58.70 | 134,984 |
| 2017-11-07 | $61.99 | $62.04 | $60.76 | $61.16 | $58.27 | 131,307 |
| 2017-11-06 | $61.82 | $62.43 | $61.54 | $61.99 | $59.07 | 103,907 |
| 2017-11-03 | $61.96 | $62.44 | $61.55 | $61.79 | $58.87 | 170,308 |
| 2017-11-02 | $62.15 | $62.24 | $61.34 | $61.96 | $59.04 | 215,802 |
| 2017-11-01 | $62.29 | $63.09 | $61.97 | $62.18 | $59.25 | 241,904 |
| 2017-10-31 | $63.34 | $63.56 | $62.13 | $62.38 | $59.44 | 349,988 |
| 2017-10-30 | $64.32 | $64.49 | $62.66 | $63.59 | $60.59 | 364,789 |
| 2017-10-27 | $65.03 | $67.60 | $62.96 | $65.14 | $62.07 | 375,461 |
| 2017-10-26 | $63.32 | $64.63 | $61.66 | $64.32 | $61.29 | 318,099 |
| 2017-10-25 | $62.69 | $63.03 | $61.78 | $62.99 | $60.02 | 136,741 |
| 2017-10-24 | $62.79 | $63.52 | $61.30 | $62.63 | $59.68 | 314,375 |
| 2017-10-23 | $62.02 | $63.65 | $61.38 | $62.45 | $59.50 | 239,058 |
| 2017-10-20 | $61.29 | $62.81 | $60.79 | $61.83 | $58.91 | 157,659 |
| 2017-10-19 | $60.41 | $60.90 | $59.52 | $60.80 | $57.93 | 233,759 |
| 2017-10-18 | $59.96 | $60.79 | $59.28 | $60.65 | $57.79 | 146,409 |
| 2017-10-17 | $60.39 | $61.06 | $59.39 | $59.76 | $56.94 | 114,206 |
| 2017-10-16 | $60.21 | $60.88 | $59.93 | $60.12 | $57.28 | 245,151 |
| 2017-10-13 | $60.63 | $61.04 | $60.03 | $60.29 | $57.45 | 213,612 |
| 2017-10-12 | $59.98 | $60.48 | $59.06 | $60.40 | $57.55 | 206,812 |
| 2017-10-11 | $61.95 | $62.07 | $60.33 | $60.41 | $57.56 | 161,318 |
| 2017-10-10 | $62.24 | $62.48 | $62.11 | $62.34 | $59.40 | 99,766 |
| 2017-10-09 | $62.58 | $62.58 | $61.56 | $61.90 | $58.98 | 143,836 |
| 2017-10-06 | $62.44 | $62.92 | $61.84 | $62.62 | $59.67 | 129,626 |
| 2017-10-05 | $62.02 | $63.11 | $59.98 | $62.45 | $59.50 | 170,367 |
| 2017-10-04 | $61.75 | $62.02 | $60.51 | $61.46 | $58.56 | 103,730 |
| 2017-10-03 | $61.92 | $62.25 | $60.54 | $61.70 | $58.79 | 190,817 |
| 2017-10-02 | $61.75 | $62.08 | $60.84 | $62.06 | $59.13 | 163,520 |
| 2017-09-29 | $61.00 | $61.79 | $59.16 | $61.58 | $58.67 | 236,920 |
| 2017-09-28 | $59.93 | $61.05 | $59.93 | $60.73 | $57.87 | 272,943 |
| 2017-09-27 | $58.95 | $60.14 | $58.60 | $59.98 | $57.15 | 157,674 |
| 2017-09-26 | $57.93 | $59.32 | $57.50 | $59.03 | $56.25 | 154,805 |
| 2017-09-25 | $58.29 | $59.00 | $57.80 | $57.85 | $55.12 | 109,720 |
| 2017-09-22 | $58.18 | $58.71 | $58.06 | $58.31 | $55.56 | 125,093 |
| 2017-09-21 | $58.62 | $58.68 | $57.89 | $58.40 | $55.64 | 104,598 |
| 2017-09-20 | $58.41 | $58.82 | $57.97 | $58.63 | $55.86 | 103,215 |
| 2017-09-19 | $58.34 | $58.55 | $57.93 | $58.41 | $55.65 | 144,605 |
| 2017-09-18 | $59.04 | $59.14 | $58.18 | $58.35 | $55.60 | 77,370 |
| 2017-09-15 | $58.76 | $59.33 | $58.26 | $59.04 | $56.25 | 197,206 |
| 2017-09-14 | $59.23 | $59.23 | $58.04 | $58.62 | $55.85 | 118,701 |
| 2017-09-13 | $58.74 | $59.25 | $58.54 | $59.24 | $56.45 | 111,962 |
| 2017-09-12 | $58.75 | $58.75 | $58.27 | $58.60 | $55.84 | 145,897 |
| 2017-09-11 | $58.53 | $59.07 | $58.48 | $58.64 | $55.87 | 140,492 |
| 2017-09-08 | $58.35 | $58.82 | $58.05 | $58.25 | $55.50 | 94,138 |
| 2017-09-07 | $58.92 | $58.92 | $58.04 | $58.34 | $55.59 | 90,844 |
| 2017-09-06 | $58.20 | $58.93 | $58.17 | $58.69 | $55.92 | 125,115 |
| 2017-09-05 | $58.14 | $58.65 | $57.50 | $58.02 | $55.28 | 110,239 |
| 2017-09-01 | $57.55 | $58.24 | $57.30 | $58.17 | $55.43 | 109,175 |
| 2017-08-31 | $56.92 | $57.68 | $56.92 | $57.29 | $54.59 | 123,273 |
| 2017-08-30 | $57.11 | $57.25 | $56.75 | $56.88 | $54.20 | 77,863 |
| 2017-08-29 | $56.92 | $57.48 | $56.47 | $57.00 | $54.31 | 131,051 |
| 2017-08-28 | $57.09 | $57.52 | $56.78 | $57.35 | $54.64 | 101,231 |
| 2017-08-25 | $56.51 | $57.35 | $56.31 | $57.19 | $54.49 | 94,164 |
| 2017-08-24 | $55.54 | $56.43 | $55.48 | $56.29 | $53.63 | 119,197 |
| 2017-08-23 | $55.52 | $55.53 | $54.89 | $55.22 | $52.61 | 159,772 |
| 2017-08-22 | $56.11 | $56.19 | $55.39 | $55.40 | $52.79 | 169,823 |
| 2017-08-21 | $56.34 | $56.34 | $55.71 | $55.90 | $53.26 | 77,816 |
| 2017-08-18 | $57.25 | $57.62 | $55.98 | $56.45 | $53.79 | 143,067 |
| 2017-08-17 | $58.01 | $58.35 | $57.43 | $57.63 | $54.91 | 158,797 |
| 2017-08-16 | $58.09 | $58.49 | $57.69 | $58.22 | $55.47 | 104,768 |
| 2017-08-15 | $58.60 | $59.23 | $57.67 | $58.03 | $55.29 | 156,802 |
| 2017-08-14 | $58.58 | $58.98 | $58.57 | $58.95 | $56.00 | 87,901 |
| 2017-08-11 | $58.36 | $58.82 | $57.38 | $58.21 | $55.29 | 111,333 |
| 2017-08-10 | $58.77 | $59.27 | $58.00 | $58.11 | $55.20 | 127,727 |
| 2017-08-09 | $59.17 | $59.61 | $58.85 | $59.07 | $56.11 | 113,786 |
| 2017-08-08 | $59.86 | $60.30 | $59.21 | $59.43 | $56.45 | 115,805 |
| 2017-08-07 | $59.14 | $59.78 | $59.13 | $59.47 | $56.49 | 105,469 |
| 2017-08-04 | $59.10 | $59.70 | $58.85 | $59.12 | $56.16 | 104,090 |
| 2017-08-03 | $58.90 | $59.92 | $58.64 | $58.86 | $55.91 | 110,776 |
| 2017-08-02 | $60.01 | $60.65 | $58.83 | $58.89 | $55.94 | 164,811 |
| 2017-08-01 | $60.69 | $60.94 | $59.79 | $59.91 | $56.91 | 199,020 |
| 2017-07-31 | $61.74 | $61.74 | $59.98 | $60.58 | $57.54 | 423,552 |
| 2017-07-28 | $57.65 | $62.09 | $57.65 | $62.01 | $58.90 | 512,377 |
| 2017-07-27 | $57.80 | $58.30 | $57.49 | $57.67 | $54.78 | 178,193 |
| 2017-07-26 | $57.53 | $57.89 | $57.13 | $57.81 | $54.91 | 124,151 |
| 2017-07-25 | $56.91 | $58.40 | $56.65 | $57.40 | $54.52 | 270,578 |
| 2017-07-24 | $57.55 | $57.55 | $56.19 | $56.65 | $53.81 | 279,993 |
| 2017-07-21 | $57.95 | $57.95 | $57.03 | $57.64 | $54.75 | 191,151 |
| 2017-07-20 | $57.27 | $58.15 | $56.78 | $57.95 | $55.05 | 366,964 |
| 2017-07-19 | $56.30 | $57.31 | $56.25 | $57.12 | $54.26 | 130,352 |
| 2017-07-18 | $55.75 | $56.52 | $55.20 | $56.30 | $53.48 | 200,568 |
| 2017-07-17 | $55.85 | $56.68 | $55.75 | $55.95 | $53.15 | 117,476 |
| 2017-07-14 | $56.10 | $56.19 | $55.50 | $55.86 | $53.06 | 77,651 |
| 2017-07-13 | $55.83 | $56.30 | $55.57 | $56.10 | $53.29 | 99,569 |
| 2017-07-12 | $56.02 | $56.31 | $55.62 | $55.88 | $53.08 | 74,402 |
| 2017-07-11 | $56.75 | $56.83 | $55.18 | $55.68 | $52.89 | 146,121 |
| 2017-07-10 | $57.45 | $57.45 | $56.47 | $56.64 | $53.80 | 88,846 |
| 2017-07-07 | $56.89 | $57.68 | $56.73 | $57.54 | $54.66 | 85,259 |
| 2017-07-06 | $57.62 | $57.62 | $56.53 | $56.78 | $53.93 | 116,607 |
| 2017-07-05 | $58.13 | $58.13 | $57.50 | $57.93 | $55.03 | 141,613 |
| 2017-07-03 | $58.28 | $58.45 | $57.90 | $58.19 | $55.27 | 66,509 |
| 2017-06-30 | $57.72 | $58.47 | $57.53 | $58.06 | $55.15 | 197,126 |
| 2017-06-29 | $57.10 | $57.98 | $56.78 | $57.42 | $54.54 | 192,647 |
| 2017-06-28 | $57.01 | $57.77 | $56.84 | $56.97 | $54.11 | 164,095 |
| 2017-06-27 | $56.41 | $56.82 | $56.03 | $56.72 | $53.88 | 101,254 |
| 2017-06-26 | $56.72 | $57.04 | $56.19 | $56.44 | $53.61 | 102,038 |
| 2017-06-23 | $55.56 | $56.65 | $55.00 | $56.55 | $53.72 | 299,716 |
| 2017-06-22 | $54.90 | $55.90 | $54.62 | $55.56 | $52.78 | 107,018 |
| 2017-06-21 | $54.97 | $55.41 | $54.54 | $54.89 | $52.14 | 196,758 |
| 2017-06-20 | $56.80 | $56.80 | $54.66 | $54.93 | $52.18 | 190,776 |
| 2017-06-19 | $56.83 | $57.40 | $56.52 | $56.96 | $54.11 | 153,661 |
| 2017-06-16 | $56.98 | $57.07 | $56.29 | $56.59 | $53.75 | 288,732 |
| 2017-06-15 | $56.79 | $57.48 | $56.53 | $57.47 | $54.59 | 130,430 |
| 2017-06-14 | $57.42 | $57.53 | $56.93 | $57.38 | $54.50 | 126,046 |
| 2017-06-13 | $57.64 | $57.64 | $56.69 | $57.35 | $54.48 | 156,718 |
| 2017-06-12 | $57.21 | $58.11 | $57.01 | $57.54 | $54.66 | 203,598 |
| 2017-06-09 | $56.09 | $57.34 | $55.74 | $57.26 | $54.39 | 185,377 |
| 2017-06-08 | $55.88 | $56.49 | $55.63 | $55.78 | $52.98 | 124,218 |
| 2017-06-07 | $55.60 | $56.05 | $55.23 | $55.66 | $52.87 | 124,553 |
| 2017-06-06 | $55.52 | $55.99 | $55.22 | $55.58 | $52.79 | 185,002 |
| 2017-06-05 | $55.44 | $55.93 | $55.00 | $55.64 | $52.85 | 119,795 |
| 2017-06-02 | $55.23 | $55.85 | $55.06 | $55.37 | $52.59 | 167,510 |
| 2017-06-01 | $54.50 | $55.08 | $54.08 | $55.06 | $52.30 | 129,692 |
| 2017-05-31 | $54.19 | $54.53 | $53.58 | $54.28 | $51.56 | 172,791 |
| 2017-05-30 | $53.88 | $54.53 | $53.39 | $54.23 | $51.51 | 230,370 |
| 2017-05-26 | $53.55 | $54.23 | $53.45 | $53.98 | $51.27 | 141,932 |
| 2017-05-25 | $53.42 | $53.92 | $53.31 | $53.35 | $50.68 | 126,326 |
| 2017-05-24 | $53.25 | $53.65 | $52.51 | $52.81 | $50.16 | 182,722 |
| 2017-05-23 | $52.54 | $53.52 | $52.00 | $53.25 | $50.58 | 213,849 |
| 2017-05-22 | $52.80 | $53.83 | $52.73 | $53.17 | $50.50 | 149,874 |
| 2017-05-19 | $52.18 | $52.86 | $51.56 | $52.66 | $50.02 | 304,203 |
| 2017-05-18 | $52.20 | $52.86 | $51.96 | $52.02 | $49.41 | 498,206 |
| 2017-05-17 | $53.74 | $53.82 | $51.82 | $52.00 | $49.39 | 567,192 |
| 2017-05-16 | $55.33 | $55.33 | $54.40 | $54.52 | $51.79 | 271,946 |
| 2017-05-15 | $55.74 | $56.05 | $55.37 | $55.69 | $52.72 | 155,430 |
| 2017-05-12 | $56.14 | $56.14 | $55.23 | $55.57 | $52.61 | 202,657 |
| 2017-05-11 | $57.42 | $57.42 | $55.87 | $56.38 | $53.38 | 198,327 |
| 2017-05-10 | $57.13 | $58.16 | $56.99 | $57.75 | $54.67 | 140,027 |
| 2017-05-09 | $56.87 | $57.85 | $56.87 | $57.51 | $54.45 | 106,344 |
| 2017-05-08 | $57.20 | $57.70 | $57.10 | $57.16 | $54.12 | 192,932 |
| 2017-05-05 | $56.79 | $57.22 | $56.28 | $57.03 | $53.99 | 129,907 |
| 2017-05-04 | $56.33 | $56.95 | $56.19 | $56.59 | $53.58 | 134,510 |
| 2017-05-03 | $56.94 | $56.96 | $55.80 | $56.30 | $53.30 | 152,375 |
| 2017-05-02 | $56.00 | $57.18 | $56.00 | $56.91 | $53.88 | 198,976 |
| 2017-05-01 | $56.50 | $56.60 | $55.35 | $56.06 | $53.07 | 329,652 |
| 2017-04-28 | $56.26 | $57.14 | $54.18 | $56.62 | $53.61 | 7,319 |
| 2017-04-27 | $59.85 | $59.86 | $58.66 | $59.77 | $56.59 | 246,042 |
| 2017-04-26 | $59.50 | $60.00 | $59.10 | $59.43 | $56.27 | 259,605 |
| 2017-04-25 | $59.21 | $59.72 | $59.08 | $59.31 | $56.15 | 148,951 |
| 2017-04-24 | $59.11 | $59.40 | $58.55 | $58.97 | $55.83 | 185,744 |
| 2017-04-21 | $59.38 | $59.42 | $58.16 | $58.44 | $55.33 | 172,442 |
| 2017-04-20 | $59.22 | $59.72 | $58.90 | $59.36 | $56.20 | 246,574 |
| 2017-04-19 | $58.60 | $59.11 | $58.35 | $58.79 | $55.66 | 109,360 |
| 2017-04-18 | $58.61 | $58.72 | $58.04 | $58.29 | $55.19 | 124,505 |
| 2017-04-17 | $58.24 | $58.86 | $58.07 | $58.81 | $55.68 | 160,699 |
| 2017-04-13 | $58.63 | $58.72 | $57.97 | $58.06 | $54.97 | 124,927 |
| 2017-04-12 | $58.80 | $59.05 | $58.26 | $58.51 | $55.39 | 201,588 |
| 2017-04-11 | $58.48 | $59.09 | $58.48 | $58.92 | $55.78 | 222,243 |
| 2017-04-10 | $58.07 | $59.25 | $57.90 | $58.62 | $55.50 | 148,064 |
| 2017-04-07 | $57.89 | $58.34 | $57.62 | $58.14 | $55.04 | 180,912 |
| 2017-04-06 | $57.40 | $58.34 | $57.40 | $58.01 | $54.92 | 188,919 |
| 2017-04-05 | $57.91 | $58.00 | $57.01 | $57.26 | $54.21 | 255,853 |
| 2017-04-04 | $58.23 | $58.45 | $57.16 | $57.68 | $54.61 | 244,330 |
| 2017-04-03 | $58.95 | $59.01 | $58.20 | $58.31 | $55.21 | 260,401 |
| 2017-03-31 | $58.93 | $59.10 | $58.66 | $58.75 | $55.62 | 206,414 |
| 2017-03-30 | $58.88 | $59.01 | $58.29 | $58.88 | $55.74 | 222,487 |
| 2017-03-29 | $58.14 | $59.59 | $58.14 | $59.41 | $56.25 | 219,549 |
| 2017-03-28 | $58.35 | $58.53 | $57.83 | $58.25 | $55.15 | 354,414 |
| 2017-03-27 | $57.40 | $58.51 | $57.03 | $58.45 | $55.34 | 254,113 |
| 2017-03-24 | $57.73 | $58.11 | $57.39 | $57.86 | $54.78 | 245,255 |
| 2017-03-23 | $57.61 | $57.87 | $56.75 | $57.61 | $54.54 | 325,519 |
| 2017-03-22 | $57.27 | $57.50 | $56.36 | $57.46 | $54.40 | 256,860 |
| 2017-03-21 | $57.73 | $57.80 | $56.44 | $57.51 | $54.45 | 322,334 |
| 2017-03-20 | $57.36 | $57.57 | $56.65 | $57.53 | $54.47 | 563,701 |
| 2017-03-17 | $57.08 | $57.50 | $56.91 | $57.36 | $54.31 | 795,017 |
| 2017-03-16 | $57.25 | $57.73 | $56.86 | $57.32 | $54.27 | 278,290 |
| 2017-03-15 | $56.18 | $57.49 | $56.12 | $57.19 | $54.14 | 238,001 |
| 2017-03-14 | $55.58 | $56.47 | $55.58 | $56.12 | $53.13 | 222,916 |
| 2017-03-13 | $55.61 | $55.91 | $55.35 | $55.58 | $52.62 | 194,831 |
| 2017-03-10 | $55.53 | $55.83 | $55.07 | $55.49 | $52.54 | 196,349 |
| 2017-03-09 | $55.26 | $55.61 | $55.00 | $55.16 | $52.22 | 267,655 |
| 2017-03-08 | $54.94 | $55.42 | $54.79 | $55.21 | $52.27 | 177,275 |
| 2017-03-07 | $54.79 | $55.01 | $54.35 | $54.79 | $51.87 | 224,674 |
| 2017-03-06 | $54.82 | $55.24 | $54.50 | $55.08 | $51.98 | 172,642 |
| 2017-03-03 | $55.73 | $55.73 | $54.76 | $55.04 | $51.94 | 269,168 |
| 2017-03-02 | $55.58 | $56.10 | $54.96 | $55.76 | $52.62 | 411,102 |
| 2017-03-01 | $55.71 | $56.00 | $54.68 | $55.64 | $52.50 | 285,922 |
| 2017-02-28 | $56.46 | $56.91 | $54.58 | $54.94 | $51.84 | 547,608 |
| 2017-02-27 | $55.72 | $56.95 | $55.72 | $56.71 | $53.51 | 384,614 |
| 2017-02-24 | $55.35 | $56.28 | $55.16 | $55.73 | $52.59 | 233,179 |
| 2017-02-23 | $56.20 | $56.59 | $55.43 | $55.55 | $52.42 | 348,632 |
| 2017-02-22 | $56.24 | $56.57 | $55.75 | $56.11 | $52.95 | 286,804 |
| 2017-02-21 | $56.69 | $57.78 | $55.82 | $56.08 | $52.92 | 807,634 |
| 2017-02-17 | $56.75 | $57.02 | $56.18 | $56.81 | $53.61 | 417,574 |
| 2017-02-16 | $57.46 | $58.21 | $56.52 | $56.76 | $53.56 | 350,518 |
| 2017-02-15 | $58.19 | $58.24 | $57.15 | $57.52 | $54.28 | 439,790 |
| 2017-02-14 | $57.87 | $59.16 | $57.79 | $58.35 | $55.06 | 451,679 |
| 2017-02-13 | $59.30 | $59.72 | $57.99 | $58.07 | $54.80 | 799,272 |
| 2017-02-10 | $56.01 | $60.91 | $56.00 | $59.83 | $56.46 | 19,321 |
| 2017-02-09 | $53.87 | $54.63 | $53.21 | $53.29 | $50.29 | 1,124,310 |
| 2017-02-08 | $53.02 | $53.83 | $52.66 | $53.79 | $50.76 | 835,994 |
| 2017-02-07 | $53.00 | $54.11 | $53.00 | $53.08 | $50.09 | 575,434 |
| 2017-02-06 | $51.76 | $54.19 | $51.76 | $53.06 | $50.07 | 816,447 |
| 2017-02-03 | $53.62 | $54.05 | $51.86 | $51.99 | $49.06 | 1,284,000 |
| 2017-02-02 | $54.52 | $55.15 | $53.96 | $54.07 | $51.02 | 410,819 |
| 2017-02-01 | $54.50 | $55.89 | $54.23 | $55.04 | $51.94 | 451,581 |
| 2017-01-31 | $53.16 | $54.60 | $51.95 | $54.37 | $51.31 | 820,205 |
| 2017-01-30 | $53.26 | $54.31 | $52.79 | $54.16 | $51.11 | 810,055 |
| 2017-01-27 | $55.66 | $55.88 | $54.71 | $55.06 | $51.96 | 428,066 |
| 2017-01-26 | $56.52 | $56.85 | $55.50 | $55.53 | $52.40 | 192,002 |
| 2017-01-25 | $56.62 | $57.14 | $56.23 | $56.43 | $53.25 | 290,434 |
| 2017-01-24 | $55.82 | $56.46 | $55.52 | $56.21 | $53.04 | 214,225 |
| 2017-01-23 | $55.04 | $56.02 | $54.33 | $55.54 | $52.41 | 431,407 |
| 2017-01-20 | $55.56 | $55.90 | $55.20 | $55.38 | $52.26 | 217,187 |
| 2017-01-19 | $55.75 | $55.85 | $54.84 | $55.16 | $52.05 | 374,755 |
| 2017-01-18 | $57.04 | $57.04 | $54.65 | $55.60 | $52.47 | 386,133 |
| 2017-01-17 | $56.11 | $57.36 | $56.11 | $57.11 | $53.89 | 336,658 |
| 2017-01-13 | $55.79 | $56.32 | $55.40 | $56.30 | $53.13 | 241,772 |
| 2017-01-12 | $55.38 | $55.54 | $54.60 | $54.87 | $51.78 | 201,330 |
| 2017-01-11 | $56.72 | $56.72 | $55.23 | $55.61 | $52.48 | 263,397 |
| 2017-01-10 | $55.89 | $57.45 | $55.83 | $56.42 | $53.24 | 216,744 |
| 2017-01-09 | $55.87 | $56.64 | $55.51 | $55.81 | $52.67 | 280,566 |
| 2017-01-06 | $56.25 | $56.79 | $55.68 | $55.85 | $52.70 | 427,327 |
| 2017-01-05 | $56.79 | $57.69 | $55.25 | $56.22 | $53.05 | 410,097 |
| 2017-01-04 | $57.11 | $58.28 | $56.92 | $57.28 | $54.05 | 328,754 |
| 2017-01-03 | $58.74 | $59.12 | $56.43 | $57.00 | $53.79 | 429,015 |
| 2016-12-30 | $58.15 | $58.75 | $57.25 | $58.30 | $55.01 | 338,644 |
| 2016-12-29 | $57.52 | $57.91 | $57.16 | $57.80 | $54.54 | 168,227 |
| 2016-12-28 | $57.77 | $57.77 | $57.03 | $57.30 | $54.07 | 186,393 |
| 2016-12-27 | $56.54 | $58.03 | $56.54 | $57.69 | $54.44 | 220,735 |
| 2016-12-23 | $56.45 | $57.68 | $56.45 | $56.63 | $53.44 | 299,532 |
| 2016-12-22 | $57.33 | $57.33 | $56.20 | $56.45 | $53.27 | 257,861 |
| 2016-12-21 | $57.94 | $58.00 | $56.72 | $57.36 | $54.13 | 278,225 |
| 2016-12-20 | $58.25 | $58.43 | $57.57 | $57.91 | $54.65 | 296,301 |
| 2016-12-19 | $59.28 | $59.49 | $57.63 | $57.95 | $54.68 | 279,829 |
| 2016-12-16 | $59.65 | $60.19 | $58.48 | $58.95 | $55.63 | 553,768 |
| 2016-12-15 | $61.17 | $61.17 | $59.28 | $59.46 | $56.11 | 221,781 |
| 2016-12-14 | $61.41 | $61.58 | $60.51 | $60.74 | $57.32 | 216,773 |
| 2016-12-13 | $62.78 | $62.90 | $61.38 | $61.51 | $58.04 | 181,077 |
| 2016-12-12 | $63.23 | $63.23 | $61.92 | $62.38 | $58.86 | 195,296 |
| 2016-12-09 | $63.53 | $63.55 | $63.02 | $63.19 | $59.63 | 243,546 |
| 2016-12-08 | $62.21 | $63.29 | $61.43 | $63.24 | $59.68 | 291,392 |
| 2016-12-07 | $59.84 | $62.16 | $59.52 | $61.79 | $58.31 | 303,842 |
| 2016-12-06 | $60.19 | $60.19 | $59.39 | $59.82 | $56.45 | 182,586 |
| 2016-12-05 | $58.82 | $59.98 | $58.65 | $59.85 | $56.48 | 244,550 |
| 2016-12-02 | $58.06 | $58.42 | $57.65 | $58.31 | $55.02 | 296,313 |
| 2016-12-01 | $56.92 | $58.31 | $56.83 | $58.29 | $55.01 | 215,606 |
| 2016-11-30 | $58.55 | $59.03 | $56.70 | $56.87 | $53.67 | 249,826 |
| 2016-11-29 | $59.51 | $59.52 | $58.14 | $58.51 | $55.21 | 310,057 |
| 2016-11-28 | $60.11 | $60.40 | $58.86 | $59.59 | $56.23 | 205,715 |
| 2016-11-25 | $60.18 | $60.44 | $59.54 | $60.41 | $57.01 | 68,130 |
| 2016-11-23 | $59.59 | $60.23 | $59.38 | $59.90 | $56.52 | 195,237 |
| 2016-11-22 | $59.45 | $60.48 | $59.31 | $59.90 | $56.52 | 311,086 |
| 2016-11-21 | $58.38 | $59.16 | $58.31 | $59.04 | $55.71 | 272,252 |
| 2016-11-18 | $59.59 | $59.59 | $58.09 | $58.37 | $55.08 | 145,247 |
| 2016-11-17 | $59.46 | $60.14 | $58.82 | $59.68 | $56.32 | 183,105 |
| 2016-11-16 | $59.35 | $59.67 | $59.03 | $59.34 | $56.00 | 158,251 |
| 2016-11-15 | $60.27 | $60.30 | $58.60 | $59.35 | $56.01 | 184,732 |
| 2016-11-14 | $59.29 | $60.57 | $59.05 | $60.50 | $56.92 | 334,948 |
| 2016-11-11 | $58.17 | $59.12 | $57.74 | $58.88 | $55.39 | 341,470 |
| 2016-11-10 | $58.38 | $59.45 | $58.07 | $58.75 | $55.27 | 307,049 |
| 2016-11-09 | $56.06 | $57.83 | $54.32 | $57.74 | $54.32 | 341,213 |
| 2016-11-08 | $56.60 | $57.16 | $56.27 | $56.88 | $53.51 | 179,273 |
| 2016-11-07 | $56.92 | $56.97 | $56.28 | $56.65 | $53.30 | 344,901 |
| 2016-11-04 | $56.01 | $57.25 | $56.01 | $56.11 | $52.79 | 123,372 |
| 2016-11-03 | $56.80 | $56.80 | $55.63 | $55.72 | $52.42 | 192,208 |
| 2016-11-02 | $56.47 | $57.67 | $55.74 | $56.93 | $53.56 | 310,602 |
| 2016-11-01 | $56.67 | $56.93 | $55.59 | $55.96 | $52.65 | 279,275 |
| 2016-10-31 | $58.00 | $58.01 | $56.63 | $56.64 | $53.29 | 598,085 |
| 2016-10-28 | $55.20 | $57.98 | $53.00 | $57.94 | $54.51 | 1,035,057 |
| 2016-10-27 | $57.74 | $57.97 | $55.99 | $56.19 | $52.86 | 444,792 |
| 2016-10-26 | $57.90 | $58.28 | $57.09 | $57.55 | $54.14 | 225,110 |
| 2016-10-25 | $59.05 | $59.17 | $57.97 | $58.08 | $54.64 | 327,145 |
| 2016-10-24 | $59.93 | $60.79 | $59.14 | $59.62 | $56.09 | 189,927 |
| 2016-10-21 | $59.96 | $59.96 | $58.91 | $59.78 | $56.24 | 202,282 |
| 2016-10-20 | $60.30 | $60.64 | $59.56 | $60.02 | $56.47 | 266,639 |
| 2016-10-19 | $60.40 | $60.79 | $60.15 | $60.66 | $57.07 | 126,078 |
| 2016-10-18 | $59.95 | $60.45 | $59.42 | $60.11 | $56.55 | 182,039 |
| 2016-10-17 | $60.11 | $60.11 | $59.12 | $59.22 | $55.71 | 152,081 |
| 2016-10-14 | $60.64 | $60.64 | $59.76 | $59.99 | $56.44 | 213,650 |
| 2016-10-13 | $59.55 | $60.68 | $59.09 | $60.18 | $56.62 | 279,268 |
| 2016-10-12 | $59.42 | $60.21 | $59.21 | $60.06 | $56.50 | 232,274 |
| 2016-10-11 | $58.98 | $59.54 | $58.96 | $59.20 | $55.70 | 355,499 |
| 2016-10-10 | $58.46 | $59.35 | $58.28 | $59.32 | $55.81 | 225,207 |
| 2016-10-07 | $57.83 | $58.32 | $57.37 | $58.20 | $54.75 | 300,547 |
| 2016-10-06 | $56.60 | $56.75 | $56.01 | $56.68 | $53.32 | 115,333 |
| 2016-10-05 | $57.09 | $57.09 | $56.53 | $56.61 | $53.26 | 191,399 |
| 2016-10-04 | $56.70 | $57.40 | $56.58 | $57.01 | $53.63 | 102,075 |
| 2016-10-03 | $56.51 | $57.16 | $56.11 | $56.75 | $53.39 | 157,039 |
| 2016-09-30 | $56.88 | $57.06 | $56.30 | $56.74 | $53.38 | 440,058 |
| 2016-09-29 | $56.34 | $56.55 | $55.87 | $56.00 | $52.68 | 196,037 |
| 2016-09-28 | $56.22 | $56.45 | $55.59 | $56.44 | $53.10 | 292,916 |
| 2016-09-27 | $55.75 | $56.41 | $55.34 | $56.38 | $53.04 | 158,623 |
| 2016-09-26 | $56.99 | $57.33 | $55.68 | $55.69 | $52.39 | 207,741 |
| 2016-09-23 | $57.71 | $58.15 | $57.13 | $57.19 | $53.80 | 128,482 |
| 2016-09-22 | $57.80 | $58.37 | $57.70 | $57.81 | $54.39 | 175,527 |
| 2016-09-21 | $56.60 | $57.60 | $56.58 | $57.57 | $54.16 | 281,338 |
| 2016-09-20 | $56.17 | $56.95 | $55.80 | $56.49 | $53.15 | 548,363 |
| 2016-09-19 | $54.22 | $55.02 | $53.80 | $54.74 | $51.50 | 182,914 |
| 2016-09-16 | $54.13 | $54.18 | $53.48 | $53.77 | $50.59 | 355,153 |
| 2016-09-15 | $53.50 | $54.36 | $52.97 | $54.13 | $50.93 | 355,454 |
| 2016-09-14 | $53.98 | $54.39 | $53.60 | $53.77 | $50.59 | 188,714 |
| 2016-09-13 | $54.63 | $55.00 | $53.65 | $53.86 | $50.67 | 267,020 |
| 2016-09-12 | $54.24 | $55.14 | $54.00 | $55.11 | $51.85 | 205,144 |
| 2016-09-09 | $55.54 | $55.59 | $54.32 | $54.34 | $51.12 | 292,968 |
| 2016-09-08 | $56.36 | $56.36 | $55.59 | $55.75 | $52.45 | 276,101 |
| 2016-09-07 | $56.19 | $56.65 | $55.51 | $56.55 | $53.20 | 242,352 |
| 2016-09-06 | $57.00 | $57.00 | $55.73 | $56.06 | $52.74 | 347,580 |
| 2016-09-02 | $57.00 | $57.00 | $56.14 | $56.88 | $53.51 | 365,085 |
| 2016-09-01 | $56.05 | $57.05 | $55.62 | $57.02 | $53.64 | 311,562 |
| 2016-08-31 | $55.26 | $56.86 | $55.26 | $56.17 | $52.84 | 376,612 |
| 2016-08-30 | $57.00 | $57.00 | $55.03 | $55.47 | $52.19 | 415,374 |
| 2016-08-29 | $57.28 | $57.60 | $57.06 | $57.42 | $54.02 | 198,225 |
| 2016-08-26 | $57.15 | $57.40 | $56.90 | $56.97 | $53.60 | 278,329 |
| 2016-08-25 | $56.74 | $57.35 | $56.70 | $57.27 | $53.88 | 249,452 |
| 2016-08-24 | $56.98 | $57.11 | $56.63 | $57.00 | $53.63 | 125,495 |
| 2016-08-23 | $57.11 | $57.42 | $56.78 | $57.17 | $53.79 | 148,119 |
| 2016-08-22 | $57.30 | $57.36 | $56.54 | $56.78 | $53.42 | 165,197 |
| 2016-08-19 | $56.68 | $57.43 | $56.68 | $57.31 | $53.92 | 188,254 |
| 2016-08-18 | $56.54 | $56.75 | $56.04 | $56.67 | $53.32 | 172,027 |
| 2016-08-17 | $56.47 | $56.94 | $55.80 | $56.25 | $52.92 | 278,606 |
| 2016-08-16 | $56.01 | $56.80 | $55.87 | $56.56 | $53.21 | 288,033 |
| 2016-08-15 | $54.83 | $56.40 | $54.83 | $56.31 | $52.82 | 409,528 |
| 2016-08-12 | $54.39 | $55.20 | $54.39 | $54.95 | $51.54 | 199,106 |
| 2016-08-11 | $54.38 | $55.67 | $53.99 | $54.94 | $51.53 | 288,016 |
| 2016-08-10 | $53.64 | $54.39 | $53.47 | $53.99 | $50.64 | 157,106 |
| 2016-08-09 | $54.30 | $54.62 | $53.79 | $53.85 | $50.51 | 174,606 |
| 2016-08-08 | $54.76 | $55.64 | $54.27 | $54.50 | $51.12 | 193,694 |
| 2016-08-05 | $54.48 | $54.78 | $53.26 | $54.57 | $51.19 | 250,116 |
| 2016-08-04 | $54.12 | $54.98 | $53.57 | $54.01 | $50.66 | 186,858 |
| 2016-08-03 | $53.86 | $54.67 | $53.10 | $54.26 | $50.89 | 185,299 |
| 2016-08-02 | $56.44 | $57.00 | $54.66 | $54.67 | $51.28 | 399,582 |
| 2016-08-01 | $56.91 | $57.71 | $56.44 | $56.90 | $53.37 | 483,897 |
| 2016-07-29 | $60.47 | $61.28 | $54.84 | $57.25 | $53.70 | 634,297 |
| 2016-07-28 | $58.86 | $59.81 | $58.39 | $59.47 | $55.78 | 179,603 |
| 2016-07-27 | $60.88 | $60.88 | $59.07 | $59.30 | $55.62 | 357,664 |
| 2016-07-26 | $60.31 | $61.19 | $59.86 | $60.42 | $56.67 | 112,904 |
| 2016-07-25 | $60.56 | $61.16 | $60.36 | $60.51 | $56.76 | 160,738 |
| 2016-07-22 | $60.18 | $61.05 | $59.51 | $60.42 | $56.67 | 168,861 |
| 2016-07-21 | $60.91 | $61.32 | $60.39 | $60.49 | $56.74 | 84,500 |
| 2016-07-20 | $61.09 | $61.49 | $61.04 | $61.19 | $57.39 | 105,698 |
| 2016-07-19 | $61.40 | $61.41 | $60.60 | $60.70 | $56.94 | 103,029 |
| 2016-07-18 | $61.15 | $61.89 | $60.84 | $61.40 | $57.59 | 87,369 |
| 2016-07-15 | $61.89 | $61.98 | $61.12 | $61.33 | $57.53 | 126,860 |
| 2016-07-14 | $61.48 | $61.93 | $61.25 | $61.36 | $57.55 | 180,740 |
| 2016-07-13 | $61.47 | $61.79 | $60.98 | $61.57 | $57.75 | 147,915 |
| 2016-07-12 | $60.46 | $61.69 | $60.34 | $61.28 | $57.48 | 208,660 |
| 2016-07-11 | $59.87 | $60.89 | $59.32 | $60.60 | $56.84 | 231,931 |
| 2016-07-08 | $58.47 | $59.59 | $58.15 | $59.47 | $55.78 | 170,643 |
| 2016-07-07 | $56.96 | $57.80 | $56.96 | $57.76 | $54.18 | 98,696 |
| 2016-07-06 | $56.38 | $57.09 | $56.11 | $56.98 | $53.45 | 290,046 |
| 2016-07-05 | $57.51 | $57.57 | $56.15 | $56.45 | $52.95 | 200,495 |
| 2016-07-01 | $57.52 | $58.47 | $57.52 | $57.90 | $54.31 | 117,911 |
| 2016-06-30 | $56.70 | $57.59 | $55.87 | $57.54 | $53.97 | 181,903 |
| 2016-06-29 | $55.41 | $56.72 | $55.36 | $56.70 | $53.18 | 209,047 |
| 2016-06-28 | $55.28 | $55.50 | $54.31 | $54.86 | $51.46 | 239,752 |
| 2016-06-27 | $56.41 | $56.41 | $53.95 | $54.77 | $51.37 | 281,751 |
| 2016-06-24 | $56.76 | $57.28 | $54.75 | $56.70 | $53.18 | 558,594 |
| 2016-06-23 | $58.90 | $59.22 | $58.35 | $58.95 | $55.29 | 135,307 |
| 2016-06-22 | $59.58 | $59.86 | $58.33 | $58.36 | $54.74 | 208,609 |
| 2016-06-21 | $59.11 | $59.78 | $58.99 | $59.47 | $55.78 | 216,106 |
| 2016-06-20 | $58.95 | $59.60 | $58.48 | $58.86 | $55.21 | 304,123 |
| 2016-06-17 | $57.85 | $58.77 | $57.38 | $58.49 | $54.86 | 432,278 |
| 2016-06-16 | $57.63 | $57.77 | $56.71 | $57.70 | $54.12 | 169,098 |
| 2016-06-15 | $56.19 | $58.27 | $56.19 | $57.68 | $54.10 | 284,676 |
| 2016-06-14 | $55.61 | $56.73 | $55.61 | $56.51 | $53.01 | 216,952 |
| 2016-06-13 | $56.84 | $57.08 | $56.28 | $56.38 | $52.88 | 212,894 |
| 2016-06-10 | $56.65 | $57.43 | $56.65 | $56.86 | $53.33 | 274,407 |
| 2016-06-09 | $57.88 | $58.27 | $57.24 | $57.92 | $54.33 | 193,164 |
| 2016-06-08 | $56.69 | $58.35 | $56.34 | $58.08 | $54.48 | 366,304 |
| 2016-06-07 | $55.07 | $56.66 | $54.82 | $56.44 | $52.94 | 306,379 |
| 2016-06-06 | $54.53 | $55.57 | $54.51 | $55.36 | $51.93 | 267,058 |
| 2016-06-03 | $54.21 | $54.68 | $53.75 | $54.41 | $51.04 | 271,174 |
| 2016-06-02 | $53.33 | $54.50 | $53.12 | $54.50 | $51.12 | 262,160 |
| 2016-06-01 | $52.56 | $53.73 | $52.56 | $53.40 | $50.09 | 375,253 |
| 2016-05-31 | $53.43 | $53.43 | $52.89 | $53.17 | $49.87 | 190,108 |
| 2016-05-27 | $52.99 | $53.80 | $52.99 | $53.37 | $50.06 | 224,301 |
| 2016-05-26 | $53.43 | $53.76 | $52.98 | $53.00 | $49.71 | 243,469 |
| 2016-05-25 | $53.40 | $53.40 | $52.76 | $53.03 | $49.74 | 229,015 |
| 2016-05-24 | $52.87 | $53.45 | $52.87 | $53.13 | $49.83 | 239,142 |
| 2016-05-23 | $53.22 | $53.97 | $52.74 | $52.80 | $49.53 | 248,884 |
| 2016-05-20 | $52.62 | $53.26 | $52.18 | $53.09 | $49.80 | 203,901 |
| 2016-05-19 | $52.49 | $53.63 | $51.70 | $52.33 | $49.08 | 198,027 |
| 2016-05-18 | $52.25 | $53.03 | $51.78 | $52.38 | $49.13 | 254,018 |
| 2016-05-17 | $52.76 | $53.59 | $52.27 | $52.68 | $49.41 | 418,620 |
| 2016-05-16 | $53.02 | $53.90 | $53.02 | $53.23 | $49.77 | 294,683 |
| 2016-05-13 | $53.73 | $54.52 | $52.86 | $53.11 | $49.66 | 322,683 |
| 2016-05-12 | $53.79 | $54.50 | $53.25 | $53.99 | $50.48 | 356,585 |
| 2016-05-11 | $57.06 | $57.07 | $52.47 | $53.52 | $50.04 | 880,923 |
| 2016-05-10 | $57.89 | $58.58 | $57.39 | $57.68 | $53.93 | 413,434 |
| 2016-05-09 | $57.81 | $58.52 | $57.26 | $57.86 | $54.10 | 277,558 |
| 2016-05-06 | $57.77 | $58.14 | $57.06 | $57.85 | $54.09 | 182,100 |
| 2016-05-05 | $58.68 | $58.68 | $57.61 | $57.78 | $54.02 | 309,948 |
| 2016-05-04 | $59.24 | $60.05 | $58.42 | $58.48 | $54.68 | 280,717 |
| 2016-05-03 | $59.29 | $60.46 | $59.13 | $59.46 | $55.59 | 418,776 |
| 2016-05-02 | $58.62 | $60.02 | $58.40 | $60.00 | $56.10 | 606,291 |
| 2016-04-29 | $58.78 | $59.20 | $56.97 | $58.57 | $54.76 | 611,565 |
| 2016-04-28 | $61.33 | $62.00 | $59.92 | $60.16 | $56.25 | 478,466 |
| 2016-04-27 | $62.54 | $62.84 | $61.28 | $61.59 | $57.58 | 244,633 |
| 2016-04-26 | $61.66 | $62.95 | $61.12 | $62.55 | $58.48 | 345,182 |
| 2016-04-25 | $61.62 | $62.18 | $60.89 | $61.73 | $57.72 | 288,730 |
| 2016-04-22 | $62.49 | $62.66 | $60.77 | $61.48 | $57.48 | 531,212 |
| 2016-04-21 | $61.84 | $62.66 | $61.30 | $61.72 | $57.71 | 482,468 |
| 2016-04-20 | $61.75 | $62.44 | $61.22 | $61.26 | $57.28 | 352,862 |
| 2016-04-19 | $61.91 | $62.62 | $61.15 | $61.48 | $57.48 | 637,958 |
| 2016-04-18 | $60.37 | $61.82 | $60.37 | $61.69 | $57.68 | 426,960 |
| 2016-04-15 | $60.25 | $61.20 | $60.11 | $60.58 | $56.64 | 507,857 |
| 2016-04-14 | $60.59 | $60.99 | $59.79 | $60.60 | $56.66 | 368,034 |
| 2016-04-13 | $59.20 | $60.60 | $58.35 | $60.43 | $56.50 | 307,062 |
| 2016-04-12 | $58.23 | $59.45 | $57.49 | $59.00 | $55.16 | 259,915 |
| 2016-04-11 | $58.84 | $59.72 | $57.81 | $57.93 | $54.16 | 212,250 |
| 2016-04-08 | $60.09 | $60.09 | $57.83 | $58.59 | $54.78 | 332,849 |
| 2016-04-07 | $60.22 | $60.46 | $58.97 | $59.75 | $55.86 | 243,789 |
| 2016-04-06 | $59.29 | $60.84 | $58.61 | $60.38 | $56.45 | 299,779 |
| 2016-04-05 | $59.67 | $60.53 | $59.22 | $59.32 | $55.46 | 294,051 |
| 2016-04-04 | $61.48 | $61.49 | $60.02 | $60.05 | $56.14 | 279,776 |
| 2016-04-01 | $60.10 | $61.44 | $59.63 | $61.44 | $57.44 | 306,164 |
| 2016-03-31 | $60.84 | $61.44 | $60.03 | $60.09 | $56.18 | 268,595 |
| 2016-03-30 | $61.43 | $61.74 | $60.75 | $60.93 | $56.97 | 207,533 |
| 2016-03-29 | $59.84 | $61.67 | $59.68 | $61.37 | $57.38 | 220,750 |
| 2016-03-28 | $59.77 | $60.72 | $59.32 | $60.13 | $56.22 | 242,525 |
| 2016-03-24 | $59.43 | $59.69 | $58.32 | $59.54 | $55.67 | 231,253 |
| 2016-03-23 | $59.58 | $60.25 | $59.24 | $59.56 | $55.69 | 272,073 |
| 2016-03-22 | $60.06 | $60.38 | $58.51 | $60.05 | $56.14 | 449,352 |
| 2016-03-21 | $60.52 | $61.22 | $60.14 | $60.82 | $56.86 | 210,750 |
| 2016-03-18 | $61.41 | $61.63 | $60.75 | $60.78 | $56.83 | 247,216 |
| 2016-03-17 | $59.32 | $61.37 | $59.03 | $61.10 | $57.13 | 200,312 |
| 2016-03-16 | $59.83 | $60.09 | $58.54 | $59.52 | $55.65 | 201,480 |
| 2016-03-15 | $60.14 | $60.63 | $59.80 | $60.28 | $56.36 | 265,355 |
| 2016-03-14 | $61.39 | $61.88 | $60.01 | $60.34 | $56.42 | 250,609 |
| 2016-03-11 | $60.70 | $62.32 | $60.32 | $61.51 | $57.51 | 360,882 |
| 2016-03-10 | $59.91 | $60.97 | $59.27 | $59.90 | $56.00 | 413,443 |
| 2016-03-09 | $58.76 | $59.78 | $58.22 | $59.41 | $55.55 | 311,116 |
| 2016-03-08 | $59.75 | $60.34 | $58.38 | $58.46 | $54.66 | 351,592 |
| 2016-03-07 | $59.47 | $60.39 | $59.20 | $60.21 | $56.29 | 355,742 |
| 2016-03-04 | $59.72 | $60.59 | $59.28 | $59.97 | $56.07 | 352,249 |
| 2016-03-03 | $59.99 | $60.30 | $59.33 | $59.76 | $55.87 | 282,375 |
| 2016-03-02 | $59.59 | $60.66 | $59.56 | $60.04 | $56.14 | 268,776 |
| 2016-03-01 | $59.66 | $60.28 | $59.12 | $60.06 | $56.00 | 340,804 |
| 2016-02-29 | $58.86 | $60.87 | $58.86 | $59.52 | $55.49 | 451,845 |
| 2016-02-26 | $60.69 | $60.70 | $58.80 | $59.07 | $55.07 | 449,890 |
| 2016-02-25 | $59.47 | $60.70 | $59.30 | $60.46 | $56.37 | 483,627 |
| 2016-02-24 | $57.80 | $59.83 | $57.30 | $59.63 | $55.59 | 278,104 |
| 2016-02-23 | $58.34 | $59.05 | $57.60 | $58.49 | $54.53 | 320,062 |
| 2016-02-22 | $59.00 | $59.21 | $58.10 | $58.34 | $54.39 | 401,317 |
| 2016-02-19 | $58.10 | $58.63 | $56.61 | $58.52 | $54.56 | 386,059 |
| 2016-02-18 | $59.12 | $59.53 | $58.03 | $58.50 | $54.54 | 330,475 |
| 2016-02-17 | $58.63 | $59.33 | $58.20 | $58.81 | $54.83 | 398,109 |
| 2016-02-16 | $56.10 | $58.46 | $54.95 | $58.34 | $54.39 | 1,188,603 |
| 2016-02-12 | $55.94 | $57.20 | $53.25 | $55.54 | $51.78 | 2,596,202 |
| 2016-02-11 | $47.64 | $49.50 | $46.08 | $47.94 | $44.70 | 866,510 |
| 2016-02-10 | $47.18 | $48.83 | $47.00 | $47.60 | $44.38 | 600,556 |
| 2016-02-09 | $48.20 | $48.98 | $46.49 | $46.92 | $43.74 | 909,791 |
| 2016-02-08 | $48.40 | $49.65 | $47.56 | $49.18 | $45.85 | 688,569 |
| 2016-02-05 | $51.64 | $52.25 | $48.81 | $48.87 | $45.56 | 821,845 |
| 2016-02-04 | $52.54 | $53.00 | $51.14 | $52.30 | $48.76 | 593,244 |
| 2016-02-03 | $54.27 | $54.27 | $52.24 | $53.73 | $50.09 | 338,614 |
| 2016-02-02 | $53.71 | $54.39 | $53.16 | $53.67 | $50.04 | 399,311 |
| 2016-02-01 | $54.35 | $54.91 | $52.90 | $54.24 | $50.57 | 445,687 |
| 2016-01-29 | $53.43 | $55.36 | $53.27 | $55.18 | $51.45 | 708,229 |
| 2016-01-28 | $51.77 | $53.55 | $51.50 | $53.35 | $49.74 | 960,990 |
| 2016-01-27 | $50.85 | $51.94 | $50.22 | $51.03 | $47.58 | 371,409 |
| 2016-01-26 | $49.50 | $51.66 | $49.22 | $51.17 | $47.71 | 528,126 |
| 2016-01-25 | $48.64 | $50.60 | $48.40 | $49.38 | $46.04 | 1,026,719 |
| 2016-01-22 | $48.24 | $49.35 | $48.01 | $48.85 | $45.54 | 340,980 |
| 2016-01-21 | $46.27 | $48.12 | $44.37 | $47.20 | $44.01 | 709,930 |
| 2016-01-20 | $44.83 | $46.78 | $43.94 | $46.30 | $43.17 | 444,375 |
| 2016-01-19 | $46.76 | $47.37 | $45.14 | $45.59 | $42.50 | 381,726 |
| 2016-01-15 | $45.03 | $46.43 | $44.89 | $46.05 | $42.93 | 350,995 |
| 2016-01-14 | $46.36 | $46.84 | $44.63 | $46.14 | $43.02 | 340,072 |
| 2016-01-13 | $47.93 | $48.25 | $46.08 | $46.34 | $43.20 | 526,137 |
| 2016-01-12 | $46.54 | $48.41 | $46.22 | $47.90 | $44.66 | 463,478 |
| 2016-01-11 | $45.91 | $47.09 | $44.81 | $46.01 | $42.90 | 428,578 |
| 2016-01-08 | $49.68 | $50.40 | $46.06 | $46.29 | $43.16 | 962,115 |
| 2016-01-07 | $49.13 | $50.43 | $48.95 | $49.68 | $46.32 | 813,052 |
| 2016-01-06 | $49.95 | $50.70 | $49.18 | $49.92 | $46.54 | 808,003 |
| 2016-01-05 | $49.75 | $51.18 | $49.37 | $50.68 | $47.25 | 928,149 |
| 2016-01-04 | $47.90 | $49.43 | $47.67 | $49.38 | $46.04 | 1,691,186 |
| 2015-12-31 | $48.50 | $49.19 | $48.50 | $48.76 | $45.46 | 391,380 |
| 2015-12-30 | $49.39 | $49.86 | $48.11 | $48.70 | $45.40 | 912,328 |
| 2015-12-29 | $47.92 | $49.85 | $47.88 | $49.70 | $46.34 | 690,466 |
| 2015-12-28 | $46.25 | $47.62 | $46.18 | $47.42 | $44.21 | 440,303 |
| 2015-12-24 | $46.28 | $47.01 | $46.13 | $46.63 | $43.47 | 342,196 |
| 2015-12-23 | $46.00 | $46.38 | $45.60 | $46.28 | $43.15 | 208,466 |
| 2015-12-22 | $45.95 | $45.95 | $45.19 | $45.60 | $42.51 | 289,857 |
| 2015-12-21 | $45.42 | $46.05 | $44.75 | $45.59 | $42.50 | 394,700 |
| 2015-12-18 | $44.42 | $46.03 | $44.40 | $45.38 | $42.31 | 769,483 |
| 2015-12-17 | $44.49 | $44.62 | $43.58 | $43.98 | $41.00 | 202,381 |
| 2015-12-16 | $44.88 | $45.36 | $44.00 | $44.43 | $41.42 | 203,750 |
| 2015-12-15 | $44.83 | $45.40 | $43.93 | $44.46 | $41.45 | 278,251 |
| 2015-12-14 | $44.64 | $45.32 | $43.81 | $44.01 | $41.03 | 374,144 |
| 2015-12-11 | $44.31 | $46.04 | $43.56 | $44.91 | $41.87 | 378,962 |
| 2015-12-10 | $45.43 | $46.24 | $44.94 | $45.35 | $42.28 | 230,844 |
| 2015-12-09 | $45.99 | $46.63 | $44.93 | $45.49 | $42.41 | 255,898 |
| 2015-12-08 | $45.05 | $46.26 | $44.64 | $45.92 | $42.81 | 488,535 |
| 2015-12-07 | $46.05 | $46.26 | $44.90 | $45.39 | $42.32 | 368,153 |
| 2015-12-04 | $45.59 | $46.51 | $45.59 | $46.08 | $42.96 | 375,951 |
| 2015-12-03 | $47.49 | $47.59 | $45.34 | $45.84 | $42.74 | 422,335 |
| 2015-12-02 | $47.85 | $48.36 | $46.79 | $47.05 | $43.87 | 451,360 |
| 2015-12-01 | $47.19 | $48.45 | $47.00 | $48.10 | $44.84 | 361,210 |
| 2015-11-30 | $48.00 | $49.03 | $46.54 | $46.83 | $43.66 | 772,112 |
| 2015-11-27 | $50.92 | $50.94 | $49.00 | $49.32 | $45.98 | 124,759 |
| 2015-11-25 | $50.88 | $51.53 | $50.53 | $50.61 | $47.18 | 259,892 |
| 2015-11-24 | $49.67 | $51.22 | $49.64 | $50.88 | $47.44 | 365,298 |
| 2015-11-23 | $48.35 | $50.69 | $48.25 | $50.14 | $46.75 | 298,443 |
| 2015-11-20 | $47.15 | $49.18 | $47.15 | $48.39 | $45.12 | 519,313 |
| 2015-11-19 | $46.33 | $47.55 | $45.28 | $46.67 | $43.51 | 878,289 |
| 2015-11-18 | $47.62 | $48.92 | $47.62 | $48.39 | $45.12 | 366,999 |
| 2015-11-17 | $49.00 | $49.01 | $46.34 | $47.59 | $44.37 | 597,176 |
| 2015-11-16 | $48.57 | $49.90 | $48.40 | $49.80 | $46.28 | 250,873 |
| 2015-11-13 | $48.31 | $49.70 | $46.57 | $49.08 | $45.61 | 505,900 |
| 2015-11-12 | $51.39 | $51.89 | $48.62 | $48.75 | $45.31 | 1,004,734 |
| 2015-11-11 | $54.97 | $55.60 | $51.09 | $51.30 | $47.68 | 512,355 |
| 2015-11-10 | $54.93 | $55.37 | $53.43 | $55.21 | $51.31 | 130,534 |
| 2015-11-09 | $55.64 | $56.41 | $54.56 | $54.93 | $51.05 | 562,854 |
| 2015-11-06 | $55.34 | $56.29 | $54.40 | $55.86 | $51.92 | 395,390 |
| 2015-11-05 | $55.46 | $56.16 | $54.85 | $55.60 | $51.67 | 184,941 |
| 2015-11-04 | $55.92 | $56.99 | $54.80 | $55.25 | $51.35 | 223,983 |
| 2015-11-03 | $55.21 | $56.34 | $55.01 | $55.78 | $51.84 | 269,682 |
| 2015-11-02 | $54.71 | $55.26 | $52.90 | $55.10 | $51.21 | 481,969 |
| 2015-10-30 | $63.05 | $66.00 | $54.07 | $54.85 | $50.98 | 1,229,330 |
| 2015-10-29 | $52.38 | $54.33 | $52.11 | $53.77 | $49.97 | 325,416 |
| 2015-10-28 | $50.39 | $53.04 | $50.01 | $52.77 | $49.04 | 213,862 |
| 2015-10-27 | $51.97 | $51.97 | $49.94 | $50.45 | $46.89 | 309,593 |
| 2015-10-26 | $50.10 | $51.95 | $50.00 | $50.97 | $47.37 | 257,151 |
| 2015-10-23 | $55.50 | $55.65 | $48.60 | $50.39 | $46.83 | 745,964 |
| 2015-10-22 | $55.33 | $56.84 | $55.10 | $55.67 | $51.74 | 186,103 |
| 2015-10-21 | $57.13 | $58.40 | $55.94 | $56.00 | $52.05 | 142,362 |
| 2015-10-20 | $58.07 | $59.48 | $57.09 | $57.13 | $53.10 | 169,050 |
| 2015-10-19 | $57.79 | $58.34 | $57.23 | $57.96 | $53.87 | 137,172 |
| 2015-10-16 | $57.73 | $57.90 | $56.96 | $57.72 | $53.64 | 116,530 |
| 2015-10-15 | $55.49 | $57.90 | $55.20 | $57.84 | $53.76 | 214,490 |
| 2015-10-14 | $57.35 | $58.29 | $55.78 | $55.83 | $51.89 | 268,739 |
| 2015-10-13 | $58.48 | $58.48 | $56.94 | $57.06 | $53.03 | 131,107 |
| 2015-10-12 | $58.45 | $59.17 | $57.60 | $58.66 | $54.52 | 92,381 |
| 2015-10-09 | $58.97 | $60.96 | $58.02 | $58.42 | $54.30 | 141,042 |
| 2015-10-08 | $57.92 | $60.94 | $57.85 | $58.74 | $54.59 | 197,118 |
| 2015-10-07 | $57.44 | $58.45 | $55.50 | $57.77 | $53.69 | 323,621 |
| 2015-10-06 | $59.50 | $59.83 | $56.95 | $57.20 | $53.16 | 214,145 |
| 2015-10-05 | $58.77 | $60.25 | $58.26 | $60.14 | $55.89 | 178,265 |
| 2015-10-02 | $57.74 | $58.25 | $56.58 | $58.22 | $54.11 | 152,389 |
| 2015-10-01 | $58.91 | $58.91 | $56.78 | $58.35 | $54.23 | 147,814 |
| 2015-09-30 | $59.69 | $60.30 | $58.22 | $58.79 | $54.64 | 179,301 |
| 2015-09-29 | $59.30 | $59.52 | $58.23 | $58.94 | $54.78 | 259,735 |
| 2015-09-28 | $59.85 | $60.00 | $58.42 | $58.97 | $54.81 | 304,774 |
| 2015-09-25 | $61.13 | $62.18 | $60.02 | $60.13 | $55.88 | 258,001 |
| 2015-09-24 | $61.27 | $61.62 | $60.35 | $60.47 | $56.20 | 200,403 |
| 2015-09-23 | $62.57 | $62.76 | $61.75 | $61.97 | $57.59 | 235,423 |
| 2015-09-22 | $62.78 | $63.18 | $62.24 | $62.77 | $58.34 | 146,553 |
| 2015-09-21 | $62.75 | $64.36 | $62.09 | $63.52 | $59.04 | 160,926 |
| 2015-09-18 | $64.31 | $65.06 | $61.32 | $62.14 | $57.75 | 409,863 |
| 2015-09-17 | $65.93 | $66.71 | $64.47 | $65.40 | $60.78 | 134,225 |
| 2015-09-16 | $63.67 | $65.80 | $63.20 | $65.66 | $61.02 | 135,987 |
| 2015-09-15 | $63.05 | $63.99 | $62.53 | $63.54 | $59.05 | 117,885 |
| 2015-09-14 | $62.98 | $63.07 | $62.19 | $62.95 | $58.51 | 89,204 |
| 2015-09-11 | $61.52 | $62.98 | $61.21 | $62.93 | $58.49 | 195,758 |
| 2015-09-10 | $61.30 | $62.12 | $61.04 | $61.52 | $57.18 | 62,416 |
| 2015-09-09 | $63.11 | $63.47 | $61.17 | $61.40 | $57.06 | 121,175 |
| 2015-09-08 | $62.19 | $63.06 | $61.30 | $62.81 | $58.38 | 128,297 |
Columbia Sportswear Company (COLM) News Headlines
.jpg)
Stocks making the biggest moves after hours: Meta, Amazon, Apple, Skechers and more
See which stocks are posting big moves after the bell.
cnbc.com Feb. 1, 2024.jpg)
Columbia CEO says warm winter affected company’s fourth-quarter sales
Columbia Sportswear CEO told CNBC's Jim Cramer on Friday that the company is still heavily dependent on winter weather for sales.
cnbc.com Feb. 3, 2024.jpg)
Investing in Space: How Columbia's fabric tech landed on the surface of the moon
The concept was pretty simple, if ambitious: Take Columbia's "Omni-Heat Infinity" fabric and apply it to Intuitive Machines' Nova-C spacecraft.
cnbc.com Feb. 29, 2024Recent Columbia Sportswear Company (COLM) News
.jpg)
.jpg)
Similar Companies to Columbia Sportswear Company (COLM) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |