Copa Holdings S.A. - Class A (CPA) Exchange: NYSE
Data as of May 2, 2025
$94.37 ($1.62) 1.75%
Copa Holdings S.A. - Class A - Daily Information
Click for more stock information on Copa Holdings S.A. - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $94.08 |
| Previous Close | $94.37 |
| High | $95.60 |
| Low | $93.62 |
| Adjusted Open | $94.08 |
| Previous Adjusted Close | $94.37 |
| Adjusted High | $95.60 |
| Adjusted Low | $93.62 |
About Copa Holdings S.A. - Class A (CPA)
Copa Holdings is an airline holding company based in Panama City, Panama. The company is primarily engaged in the commercial aviation, operating flights throughout the Americas from various hubs located in Panama and 11 other countries in South, Central, and North America. Founded in 1947, Copa Holdings has seen significant growth over the years, becoming a major player in international air travel. Today, more than 19 million passengers are served through more than 300 daily departures, with a fleet of 97 aircrafts. Additionally, the airline is connected to more than 80 destinations in 33 countries through its established partnership with 25 airlines worldwide.
Invest in Copa Holdings S.A. - Class A (CPA)
Historical Stock Data for Copa Holdings S.A. - Class A (CPA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $94.08 | $95.60 | $93.62 | $94.37 | $94.37 | 208,250 |
| 2025-05-01 | $92.50 | $93.67 | $91.61 | $92.75 | $92.75 | 193,736 |
| 2025-04-30 | $90.19 | $91.87 | $89.47 | $91.76 | $91.76 | 165,697 |
| 2025-04-29 | $91.99 | $92.50 | $90.29 | $91.45 | $91.45 | 177,439 |
| 2025-04-28 | $90.50 | $92.11 | $90.41 | $92.06 | $92.06 | 241,029 |
| 2025-04-25 | $90.14 | $91.01 | $89.24 | $90.50 | $90.50 | 156,004 |
| 2025-04-24 | $87.08 | $90.58 | $87.08 | $90.15 | $90.15 | 157,379 |
| 2025-04-23 | $88.68 | $90.70 | $87.14 | $87.71 | $87.71 | 375,810 |
| 2025-04-22 | $88.03 | $88.23 | $86.74 | $87.03 | $87.03 | 246,811 |
| 2025-04-21 | $88.00 | $88.17 | $86.37 | $87.47 | $87.47 | 151,089 |
| 2025-04-17 | $87.81 | $88.73 | $87.63 | $88.14 | $88.14 | 155,317 |
| 2025-04-16 | $90.02 | $90.77 | $87.23 | $88.01 | $88.01 | 197,187 |
| 2025-04-15 | $87.71 | $90.19 | $87.25 | $89.44 | $89.44 | 251,774 |
| 2025-04-14 | $87.99 | $90.17 | $87.36 | $87.54 | $87.54 | 248,364 |
| 2025-04-11 | $85.97 | $87.56 | $84.15 | $87.43 | $87.43 | 257,005 |
| 2025-04-10 | $89.26 | $89.26 | $83.61 | $84.64 | $84.64 | 392,924 |
| 2025-04-09 | $83.50 | $91.53 | $83.42 | $89.26 | $89.26 | 699,998 |
| 2025-04-08 | $85.86 | $87.23 | $82.54 | $83.12 | $83.12 | 375,434 |
| 2025-04-07 | $85.00 | $89.95 | $83.02 | $83.21 | $83.21 | 475,614 |
| 2025-04-04 | $89.39 | $89.67 | $85.55 | $87.00 | $87.00 | 482,078 |
| 2025-04-03 | $89.00 | $92.33 | $86.70 | $91.51 | $91.51 | 743,383 |
| 2025-04-02 | $90.18 | $91.67 | $89.39 | $90.25 | $90.25 | 326,007 |
| 2025-04-01 | $92.31 | $92.31 | $90.05 | $91.24 | $91.24 | 289,071 |
| 2025-03-31 | $92.05 | $93.35 | $90.77 | $92.46 | $92.46 | 217,651 |
| 2025-03-28 | $95.00 | $95.54 | $93.46 | $94.16 | $94.16 | 261,851 |
| 2025-03-27 | $96.00 | $96.74 | $95.00 | $95.53 | $95.53 | 120,164 |
| 2025-03-26 | $96.14 | $96.73 | $94.96 | $95.97 | $95.97 | 138,520 |
| 2025-03-25 | $95.97 | $98.07 | $95.96 | $96.21 | $96.21 | 195,249 |
| 2025-03-24 | $95.05 | $96.01 | $94.67 | $95.37 | $95.37 | 143,277 |
| 2025-03-21 | $93.96 | $95.25 | $93.43 | $94.37 | $94.37 | 336,752 |
| 2025-03-20 | $94.28 | $95.09 | $93.91 | $94.55 | $94.55 | 154,706 |
| 2025-03-19 | $93.58 | $95.84 | $93.58 | $95.47 | $95.47 | 396,560 |
| 2025-03-18 | $94.45 | $94.76 | $93.33 | $93.66 | $93.66 | 223,424 |
| 2025-03-17 | $92.99 | $94.99 | $92.99 | $94.39 | $94.39 | 193,730 |
| 2025-03-14 | $92.96 | $93.96 | $92.07 | $92.78 | $92.78 | 341,362 |
| 2025-03-13 | $92.95 | $93.83 | $91.47 | $92.00 | $92.00 | 476,216 |
| 2025-03-12 | $94.69 | $94.94 | $91.94 | $92.54 | $92.54 | 478,556 |
| 2025-03-11 | $92.44 | $94.85 | $90.75 | $94.49 | $94.49 | 554,038 |
| 2025-03-10 | $92.26 | $92.84 | $90.41 | $92.44 | $92.44 | 355,911 |
| 2025-03-07 | $96.31 | $96.49 | $92.27 | $93.90 | $93.90 | 406,724 |
| 2025-03-06 | $94.62 | $96.76 | $94.28 | $96.49 | $96.49 | 393,038 |
| 2025-03-05 | $93.42 | $95.94 | $92.87 | $95.94 | $95.94 | 403,601 |
| 2025-03-04 | $90.09 | $92.96 | $88.01 | $92.39 | $92.39 | 594,931 |
| 2025-03-03 | $93.15 | $94.54 | $90.79 | $91.53 | $91.53 | 210,938 |
| 2025-02-28 | $90.99 | $93.13 | $90.59 | $92.88 | $92.88 | 174,915 |
| 2025-02-27 | $93.75 | $94.50 | $92.33 | $92.67 | $91.09 | 189,169 |
| 2025-02-26 | $94.32 | $95.14 | $92.91 | $93.65 | $92.05 | 273,686 |
| 2025-02-25 | $95.35 | $95.81 | $92.06 | $93.24 | $91.65 | 443,247 |
| 2025-02-24 | $95.19 | $96.14 | $94.38 | $94.79 | $94.79 | 188,174 |
| 2025-02-21 | $98.18 | $98.26 | $94.20 | $94.78 | $94.78 | 338,424 |
| 2025-02-20 | $98.36 | $98.58 | $96.33 | $98.05 | $98.05 | 387,649 |
| 2025-02-19 | $96.39 | $98.84 | $95.69 | $97.88 | $97.88 | 403,197 |
| 2025-02-18 | $98.43 | $99.58 | $96.44 | $97.37 | $97.37 | 400,643 |
| 2025-02-14 | $95.16 | $98.11 | $93.23 | $97.78 | $97.78 | 511,659 |
| 2025-02-13 | $94.85 | $98.85 | $91.80 | $94.80 | $94.80 | 658,702 |
| 2025-02-12 | $89.10 | $91.43 | $88.83 | $91.27 | $91.27 | 428,845 |
| 2025-02-11 | $89.38 | $90.50 | $88.87 | $89.50 | $89.50 | 241,078 |
| 2025-02-10 | $91.84 | $91.84 | $90.08 | $90.40 | $90.40 | 223,363 |
| 2025-02-07 | $92.08 | $92.80 | $90.55 | $91.81 | $91.81 | 208,789 |
| 2025-02-06 | $92.50 | $93.17 | $90.78 | $91.14 | $91.14 | 222,169 |
| 2025-02-05 | $90.78 | $92.25 | $90.00 | $91.97 | $91.97 | 202,549 |
| 2025-02-04 | $91.00 | $91.68 | $89.93 | $90.93 | $90.93 | 241,236 |
| 2025-02-03 | $90.85 | $91.97 | $89.51 | $90.20 | $90.20 | 390,421 |
| 2025-01-31 | $95.36 | $95.36 | $92.87 | $93.22 | $93.22 | 308,497 |
| 2025-01-30 | $93.61 | $95.26 | $93.24 | $94.64 | $94.64 | 278,273 |
| 2025-01-29 | $93.43 | $95.09 | $92.72 | $93.67 | $93.67 | 170,323 |
| 2025-01-28 | $91.00 | $93.21 | $90.57 | $93.17 | $93.17 | 125,523 |
| 2025-01-27 | $91.50 | $92.94 | $90.64 | $91.46 | $91.46 | 293,423 |
| 2025-01-24 | $92.19 | $93.28 | $91.81 | $91.96 | $91.96 | 177,133 |
| 2025-01-23 | $92.24 | $93.52 | $91.73 | $92.72 | $92.72 | 257,426 |
| 2025-01-22 | $94.82 | $94.82 | $91.68 | $92.19 | $92.19 | 289,499 |
| 2025-01-21 | $91.64 | $94.12 | $90.92 | $94.00 | $94.00 | 405,658 |
| 2025-01-17 | $91.12 | $91.86 | $90.04 | $90.31 | $90.31 | 337,354 |
| 2025-01-16 | $91.39 | $92.67 | $90.21 | $90.31 | $90.31 | 306,527 |
| 2025-01-15 | $93.00 | $93.10 | $90.99 | $91.72 | $91.72 | 404,912 |
| 2025-01-14 | $88.50 | $91.87 | $88.21 | $91.76 | $91.76 | 439,313 |
| 2025-01-13 | $86.31 | $88.62 | $85.27 | $88.22 | $88.22 | 385,404 |
| 2025-01-10 | $90.03 | $90.64 | $86.75 | $87.32 | $87.32 | 401,664 |
| 2025-01-08 | $89.41 | $89.61 | $87.64 | $89.37 | $89.37 | 232,350 |
| 2025-01-07 | $89.28 | $91.58 | $89.28 | $90.23 | $90.23 | 169,518 |
| 2025-01-06 | $86.52 | $88.78 | $86.47 | $88.48 | $88.48 | 262,718 |
| 2025-01-03 | $85.87 | $86.31 | $84.58 | $86.09 | $86.09 | 222,770 |
| 2025-01-02 | $88.25 | $89.38 | $85.42 | $85.71 | $85.71 | 218,720 |
| 2024-12-31 | $86.64 | $88.31 | $86.59 | $87.88 | $87.88 | 199,762 |
| 2024-12-30 | $86.85 | $87.52 | $86.25 | $87.42 | $87.42 | 229,997 |
| 2024-12-27 | $86.73 | $87.67 | $86.06 | $87.64 | $87.64 | 302,863 |
| 2024-12-26 | $88.62 | $88.70 | $87.53 | $87.53 | $87.53 | 265,866 |
| 2024-12-24 | $88.61 | $89.31 | $88.00 | $88.63 | $88.63 | 122,330 |
| 2024-12-23 | $86.70 | $88.55 | $86.39 | $88.37 | $88.37 | 309,973 |
| 2024-12-20 | $88.11 | $90.26 | $88.11 | $88.87 | $88.87 | 307,158 |
| 2024-12-19 | $87.21 | $89.21 | $86.97 | $88.60 | $88.60 | 437,504 |
| 2024-12-18 | $88.04 | $89.86 | $86.08 | $86.51 | $86.51 | 378,736 |
| 2024-12-17 | $86.16 | $88.04 | $85.38 | $87.97 | $87.97 | 634,010 |
| 2024-12-16 | $87.44 | $88.71 | $86.13 | $86.16 | $86.16 | 334,952 |
| 2024-12-13 | $88.00 | $88.48 | $86.67 | $87.56 | $87.56 | 463,279 |
| 2024-12-12 | $91.55 | $91.97 | $87.85 | $88.13 | $88.13 | 359,128 |
| 2024-12-11 | $89.00 | $91.61 | $88.43 | $91.44 | $91.44 | 392,906 |
| 2024-12-10 | $88.52 | $89.29 | $87.73 | $88.52 | $88.52 | 438,386 |
| 2024-12-09 | $90.39 | $90.41 | $87.40 | $87.55 | $87.55 | 429,206 |
| 2024-12-06 | $90.41 | $91.75 | $89.31 | $89.63 | $89.63 | 341,687 |
| 2024-12-05 | $90.60 | $91.86 | $89.39 | $89.63 | $89.63 | 350,037 |
| 2024-12-04 | $89.50 | $90.50 | $88.87 | $89.86 | $89.86 | 271,184 |
| 2024-12-03 | $91.26 | $91.48 | $89.59 | $89.86 | $89.86 | 271,833 |
| 2024-12-02 | $92.05 | $92.52 | $89.80 | $90.94 | $90.94 | 453,086 |
| 2024-11-29 | $93.50 | $93.88 | $92.00 | $93.37 | $93.37 | 241,058 |
| 2024-11-27 | $92.69 | $93.57 | $92.19 | $93.35 | $93.35 | 291,098 |
| 2024-11-26 | $95.04 | $95.25 | $91.85 | $92.90 | $92.90 | 504,790 |
| 2024-11-25 | $93.82 | $96.46 | $92.57 | $94.19 | $94.19 | 690,179 |
| 2024-11-22 | $92.60 | $95.10 | $88.55 | $93.37 | $93.37 | 851,412 |
| 2024-11-21 | $97.07 | $97.77 | $91.46 | $92.76 | $92.76 | 1,410,671 |
| 2024-11-20 | $107.05 | $107.39 | $102.75 | $105.81 | $105.81 | 458,731 |
| 2024-11-19 | $101.86 | $107.71 | $101.50 | $107.25 | $107.25 | 560,586 |
| 2024-11-18 | $102.91 | $104.33 | $102.02 | $102.90 | $102.90 | 415,162 |
| 2024-11-15 | $103.69 | $104.49 | $101.56 | $102.56 | $102.56 | 274,298 |
| 2024-11-14 | $100.68 | $103.93 | $99.50 | $103.78 | $103.78 | 300,892 |
| 2024-11-13 | $98.62 | $101.91 | $98.60 | $100.06 | $100.06 | 151,904 |
| 2024-11-12 | $98.53 | $99.60 | $97.75 | $98.59 | $98.59 | 155,948 |
| 2024-11-11 | $98.25 | $100.23 | $97.62 | $99.18 | $99.18 | 150,547 |
| 2024-11-08 | $97.90 | $98.22 | $97.00 | $97.79 | $97.79 | 168,840 |
| 2024-11-07 | $98.33 | $99.49 | $97.42 | $97.89 | $97.89 | 171,743 |
| 2024-11-06 | $98.41 | $98.74 | $94.71 | $97.80 | $97.80 | 301,519 |
| 2024-11-05 | $96.18 | $96.60 | $94.66 | $95.72 | $95.72 | 192,361 |
| 2024-11-04 | $97.05 | $98.49 | $96.25 | $96.36 | $96.36 | 232,472 |
| 2024-11-01 | $97.54 | $98.93 | $97.40 | $97.63 | $97.63 | 182,549 |
| 2024-10-31 | $98.78 | $99.88 | $97.02 | $97.30 | $97.30 | 184,706 |
| 2024-10-30 | $97.00 | $99.59 | $97.00 | $99.15 | $99.15 | 204,148 |
| 2024-10-29 | $99.91 | $100.79 | $97.03 | $97.34 | $97.34 | 406,267 |
| 2024-10-28 | $101.44 | $104.31 | $101.10 | $101.19 | $101.19 | 289,374 |
| 2024-10-25 | $100.99 | $101.48 | $99.79 | $100.32 | $100.32 | 161,182 |
| 2024-10-24 | $101.53 | $101.53 | $99.68 | $100.84 | $100.84 | 288,977 |
| 2024-10-23 | $98.87 | $100.82 | $98.65 | $100.72 | $100.72 | 252,633 |
| 2024-10-22 | $98.64 | $100.26 | $98.00 | $99.12 | $99.12 | 421,213 |
| 2024-10-21 | $101.12 | $102.27 | $99.75 | $99.80 | $99.80 | 368,509 |
| 2024-10-18 | $102.00 | $102.57 | $100.80 | $102.04 | $102.04 | 309,147 |
| 2024-10-17 | $101.87 | $102.01 | $100.30 | $101.73 | $101.73 | 361,379 |
| 2024-10-16 | $98.50 | $102.46 | $98.30 | $102.41 | $102.41 | 611,944 |
| 2024-10-15 | $97.83 | $98.42 | $97.03 | $97.55 | $97.55 | 372,943 |
| 2024-10-14 | $95.86 | $97.54 | $95.18 | $97.40 | $97.40 | 197,085 |
| 2024-10-11 | $94.43 | $95.70 | $93.99 | $95.69 | $95.69 | 314,397 |
| 2024-10-10 | $93.53 | $95.10 | $93.25 | $94.43 | $94.43 | 205,360 |
| 2024-10-09 | $95.49 | $95.65 | $93.68 | $93.95 | $93.95 | 227,517 |
| 2024-10-08 | $95.27 | $96.12 | $93.98 | $95.19 | $95.19 | 224,548 |
| 2024-10-07 | $96.00 | $97.24 | $95.25 | $95.33 | $95.33 | 287,798 |
| 2024-10-04 | $95.00 | $97.30 | $94.98 | $96.14 | $96.14 | 518,857 |
| 2024-10-03 | $93.02 | $94.67 | $92.27 | $94.56 | $94.56 | 450,151 |
| 2024-10-02 | $92.88 | $94.12 | $92.19 | $93.66 | $93.66 | 433,509 |
| 2024-10-01 | $93.74 | $93.78 | $91.16 | $92.57 | $92.57 | 286,156 |
| 2024-09-30 | $94.60 | $94.81 | $93.35 | $93.84 | $93.84 | 158,631 |
| 2024-09-27 | $93.99 | $95.58 | $93.99 | $95.43 | $95.43 | 447,748 |
| 2024-09-26 | $93.18 | $94.98 | $92.40 | $93.83 | $93.83 | 452,053 |
| 2024-09-25 | $93.00 | $93.50 | $90.15 | $90.21 | $90.21 | 184,098 |
| 2024-09-24 | $92.58 | $93.17 | $91.86 | $92.74 | $92.74 | 264,419 |
| 2024-09-23 | $91.24 | $91.72 | $90.71 | $91.16 | $91.16 | 188,971 |
| 2024-09-20 | $91.50 | $91.62 | $90.71 | $91.53 | $91.53 | 180,962 |
| 2024-09-19 | $91.50 | $93.18 | $90.77 | $91.74 | $91.74 | 289,542 |
| 2024-09-18 | $90.31 | $92.25 | $90.05 | $90.30 | $90.30 | 163,357 |
| 2024-09-17 | $91.00 | $92.74 | $89.76 | $90.17 | $90.17 | 224,383 |
| 2024-09-16 | $89.21 | $90.56 | $88.59 | $90.14 | $90.14 | 215,965 |
| 2024-09-13 | $89.21 | $90.36 | $88.95 | $88.96 | $88.96 | 233,599 |
| 2024-09-12 | $89.18 | $89.66 | $87.72 | $88.44 | $88.44 | 332,478 |
| 2024-09-11 | $84.98 | $88.04 | $84.17 | $87.91 | $87.91 | 271,475 |
| 2024-09-10 | $85.71 | $86.26 | $83.26 | $85.04 | $85.04 | 424,675 |
| 2024-09-09 | $88.95 | $89.14 | $85.31 | $85.33 | $85.33 | 292,243 |
| 2024-09-06 | $89.59 | $91.00 | $87.79 | $88.61 | $88.61 | 232,375 |
| 2024-09-05 | $88.98 | $90.78 | $88.15 | $89.51 | $89.51 | 192,654 |
| 2024-09-04 | $88.81 | $90.10 | $88.15 | $88.17 | $88.17 | 143,856 |
| 2024-09-03 | $89.44 | $90.00 | $88.20 | $89.08 | $89.08 | 319,611 |
| 2024-08-30 | $90.21 | $91.00 | $89.55 | $90.40 | $90.40 | 144,637 |
| 2024-08-29 | $90.99 | $91.53 | $90.00 | $90.99 | $89.40 | 203,561 |
| 2024-08-28 | $90.72 | $91.43 | $88.40 | $90.04 | $88.46 | 264,734 |
| 2024-08-27 | $91.62 | $91.82 | $90.31 | $91.18 | $89.58 | 154,108 |
| 2024-08-26 | $91.35 | $92.68 | $91.12 | $91.45 | $89.85 | 204,681 |
| 2024-08-23 | $90.00 | $92.15 | $89.82 | $91.19 | $89.59 | 297,486 |
| 2024-08-22 | $89.95 | $90.19 | $88.53 | $89.50 | $87.93 | 190,366 |
| 2024-08-21 | $89.84 | $90.25 | $89.50 | $90.01 | $88.43 | 147,576 |
| 2024-08-20 | $89.49 | $90.17 | $89.06 | $89.08 | $87.52 | 275,642 |
| 2024-08-19 | $90.09 | $90.29 | $88.91 | $89.44 | $89.44 | 214,487 |
| 2024-08-16 | $90.46 | $90.78 | $89.68 | $89.89 | $89.89 | 306,638 |
| 2024-08-15 | $90.02 | $91.79 | $89.40 | $90.43 | $90.43 | 363,243 |
| 2024-08-14 | $88.54 | $89.27 | $87.77 | $88.65 | $88.65 | 266,163 |
| 2024-08-13 | $88.39 | $88.52 | $86.90 | $88.18 | $88.18 | 185,586 |
| 2024-08-12 | $88.01 | $88.59 | $86.48 | $87.16 | $87.16 | 283,079 |
| 2024-08-09 | $87.29 | $89.69 | $87.29 | $88.12 | $88.12 | 338,882 |
| 2024-08-08 | $81.50 | $87.89 | $81.50 | $87.49 | $87.49 | 380,745 |
| 2024-08-07 | $84.97 | $86.44 | $82.54 | $82.99 | $82.99 | 503,961 |
| 2024-08-06 | $82.42 | $84.69 | $82.00 | $84.00 | $84.00 | 271,096 |
| 2024-08-05 | $80.59 | $83.05 | $80.01 | $81.50 | $81.50 | 296,642 |
| 2024-08-02 | $84.91 | $85.34 | $82.91 | $84.02 | $84.02 | 312,769 |
| 2024-08-01 | $89.39 | $89.70 | $85.00 | $85.66 | $85.66 | 373,970 |
| 2024-07-31 | $91.00 | $91.36 | $88.43 | $88.75 | $88.75 | 394,309 |
| 2024-07-30 | $91.81 | $93.39 | $90.89 | $90.90 | $90.90 | 274,973 |
| 2024-07-29 | $92.32 | $92.41 | $90.50 | $91.09 | $91.09 | 238,114 |
| 2024-07-26 | $91.97 | $92.32 | $90.80 | $91.34 | $91.34 | 281,135 |
| 2024-07-25 | $90.96 | $92.39 | $90.74 | $91.73 | $91.73 | 329,075 |
| 2024-07-24 | $93.35 | $93.80 | $91.48 | $91.48 | $91.48 | 240,492 |
| 2024-07-23 | $93.30 | $94.11 | $92.85 | $93.76 | $93.76 | 164,604 |
| 2024-07-22 | $91.04 | $94.54 | $90.60 | $93.80 | $93.80 | 254,097 |
| 2024-07-19 | $90.12 | $92.41 | $88.79 | $91.79 | $91.79 | 375,701 |
| 2024-07-18 | $92.90 | $93.06 | $89.77 | $89.98 | $89.98 | 372,317 |
| 2024-07-17 | $94.14 | $95.00 | $92.38 | $92.99 | $92.99 | 235,987 |
| 2024-07-16 | $95.02 | $96.42 | $94.74 | $94.78 | $94.78 | 233,724 |
| 2024-07-15 | $96.69 | $97.07 | $95.02 | $95.40 | $95.40 | 170,371 |
| 2024-07-12 | $97.43 | $98.22 | $95.47 | $96.35 | $96.35 | 238,543 |
| 2024-07-11 | $93.22 | $97.36 | $92.64 | $96.88 | $96.88 | 489,127 |
| 2024-07-10 | $93.53 | $94.89 | $93.31 | $94.34 | $94.34 | 423,068 |
| 2024-07-09 | $91.87 | $93.70 | $91.50 | $93.15 | $93.15 | 194,863 |
| 2024-07-08 | $93.34 | $93.37 | $91.30 | $92.00 | $92.00 | 281,880 |
| 2024-07-05 | $92.44 | $93.30 | $91.35 | $93.04 | $93.04 | 296,390 |
| 2024-07-03 | $92.98 | $94.01 | $92.20 | $92.32 | $92.32 | 208,431 |
| 2024-07-02 | $94.19 | $94.77 | $92.43 | $93.06 | $93.06 | 229,469 |
| 2024-07-01 | $95.03 | $95.66 | $93.73 | $93.94 | $93.94 | 251,868 |
| 2024-06-28 | $94.85 | $95.58 | $93.50 | $95.18 | $95.18 | 385,061 |
| 2024-06-27 | $94.21 | $95.72 | $94.21 | $95.00 | $95.00 | 404,636 |
| 2024-06-26 | $92.51 | $94.73 | $91.78 | $94.41 | $94.41 | 347,205 |
| 2024-06-25 | $94.19 | $94.51 | $92.56 | $93.38 | $93.38 | 285,516 |
| 2024-06-24 | $94.33 | $95.02 | $93.07 | $94.13 | $94.13 | 348,498 |
| 2024-06-21 | $94.51 | $94.84 | $93.87 | $94.17 | $94.17 | 332,653 |
| 2024-06-20 | $95.26 | $95.88 | $94.65 | $95.18 | $95.18 | 203,701 |
| 2024-06-18 | $95.28 | $96.68 | $95.20 | $95.56 | $95.56 | 156,278 |
| 2024-06-17 | $95.39 | $96.68 | $95.37 | $96.42 | $96.42 | 154,953 |
| 2024-06-14 | $94.99 | $95.98 | $94.50 | $95.42 | $95.42 | 207,866 |
| 2024-06-13 | $95.99 | $96.39 | $94.64 | $96.02 | $96.02 | 182,744 |
| 2024-06-12 | $96.56 | $97.70 | $96.15 | $96.33 | $96.33 | 214,123 |
| 2024-06-11 | $94.32 | $95.58 | $93.16 | $95.50 | $95.50 | 274,487 |
| 2024-06-10 | $98.00 | $98.13 | $94.09 | $94.33 | $94.33 | 387,607 |
| 2024-06-07 | $97.60 | $98.33 | $97.31 | $97.64 | $97.64 | 174,355 |
| 2024-06-06 | $98.53 | $99.28 | $97.74 | $98.29 | $98.29 | 152,023 |
| 2024-06-05 | $97.93 | $98.91 | $97.05 | $98.42 | $98.42 | 183,688 |
| 2024-06-04 | $98.62 | $99.13 | $96.86 | $97.62 | $97.62 | 232,424 |
| 2024-06-03 | $98.02 | $99.38 | $97.50 | $98.74 | $98.74 | 244,485 |
| 2024-05-31 | $97.78 | $98.59 | $96.76 | $97.23 | $97.23 | 284,100 |
| 2024-05-30 | $99.49 | $99.67 | $98.04 | $99.14 | $99.14 | 206,437 |
| 2024-05-29 | $99.00 | $99.51 | $97.72 | $98.90 | $98.90 | 273,589 |
| 2024-05-28 | $101.01 | $101.77 | $99.77 | $100.03 | $100.03 | 225,063 |
| 2024-05-24 | $98.50 | $100.87 | $97.41 | $100.65 | $100.65 | 298,514 |
| 2024-05-23 | $102.02 | $103.01 | $98.28 | $98.41 | $98.41 | 406,138 |
| 2024-05-22 | $104.89 | $105.59 | $102.03 | $102.16 | $102.16 | 231,320 |
| 2024-05-21 | $105.79 | $106.32 | $104.00 | $104.97 | $104.97 | 180,956 |
| 2024-05-20 | $108.86 | $110.00 | $106.11 | $106.17 | $106.17 | 267,749 |
| 2024-05-17 | $110.24 | $110.54 | $108.65 | $109.36 | $109.36 | 295,753 |
| 2024-05-16 | $113.10 | $114.00 | $106.20 | $109.55 | $109.55 | 890,588 |
| 2024-05-15 | $108.01 | $109.98 | $107.50 | $109.84 | $109.84 | 505,206 |
| 2024-05-14 | $106.44 | $107.48 | $106.01 | $107.42 | $107.42 | 278,837 |
| 2024-05-13 | $104.33 | $106.86 | $104.02 | $106.00 | $106.00 | 422,412 |
| 2024-05-10 | $103.41 | $103.88 | $102.37 | $103.50 | $103.50 | 195,623 |
| 2024-05-09 | $101.65 | $103.02 | $101.17 | $103.00 | $103.00 | 130,503 |
| 2024-05-08 | $100.42 | $101.73 | $100.42 | $101.72 | $101.72 | 98,027 |
| 2024-05-07 | $101.78 | $101.90 | $100.22 | $100.54 | $100.54 | 153,178 |
| 2024-05-06 | $101.59 | $103.45 | $100.92 | $102.30 | $102.30 | 232,668 |
| 2024-05-03 | $101.48 | $102.81 | $100.75 | $100.75 | $100.75 | 178,780 |
| 2024-05-02 | $98.00 | $100.96 | $97.01 | $100.67 | $100.67 | 253,759 |
| 2024-05-01 | $95.33 | $97.82 | $94.98 | $97.35 | $97.35 | 254,471 |
| 2024-04-30 | $97.82 | $97.86 | $95.40 | $95.50 | $95.50 | 214,991 |
| 2024-04-29 | $98.95 | $99.03 | $98.27 | $98.53 | $98.53 | 205,505 |
| 2024-04-26 | $99.34 | $99.48 | $97.78 | $98.95 | $98.95 | 144,027 |
| 2024-04-25 | $97.08 | $100.19 | $96.35 | $99.14 | $99.14 | 210,539 |
| 2024-04-24 | $100.44 | $100.65 | $97.58 | $98.10 | $98.10 | 356,992 |
| 2024-04-23 | $101.45 | $102.22 | $100.00 | $100.60 | $100.60 | 312,964 |
| 2024-04-22 | $101.75 | $102.70 | $100.57 | $102.39 | $102.39 | 215,310 |
| 2024-04-19 | $99.45 | $102.41 | $99.45 | $101.68 | $101.68 | 285,832 |
| 2024-04-18 | $98.95 | $101.74 | $98.88 | $99.94 | $99.94 | 243,728 |
| 2024-04-17 | $97.69 | $98.84 | $96.75 | $97.85 | $97.85 | 193,665 |
| 2024-04-16 | $95.76 | $96.38 | $93.76 | $95.77 | $95.77 | 244,001 |
| 2024-04-15 | $98.05 | $98.29 | $95.42 | $96.25 | $96.25 | 148,368 |
| 2024-04-12 | $101.42 | $101.42 | $95.70 | $96.40 | $96.40 | 526,417 |
| 2024-04-11 | $102.15 | $102.96 | $100.51 | $102.95 | $102.95 | 196,256 |
| 2024-04-10 | $103.56 | $104.11 | $101.26 | $101.89 | $101.89 | 145,784 |
| 2024-04-09 | $103.30 | $104.39 | $102.41 | $104.19 | $104.19 | 303,466 |
| 2024-04-08 | $101.93 | $104.24 | $101.93 | $102.86 | $102.86 | 190,121 |
| 2024-04-05 | $100.83 | $102.48 | $100.79 | $101.74 | $101.74 | 206,141 |
| 2024-04-04 | $104.87 | $105.80 | $100.74 | $100.94 | $100.94 | 280,673 |
| 2024-04-03 | $103.45 | $104.79 | $102.54 | $103.65 | $103.65 | 108,770 |
| 2024-04-02 | $102.56 | $104.41 | $101.55 | $103.73 | $103.73 | 201,665 |
| 2024-04-01 | $104.54 | $105.21 | $103.11 | $103.52 | $103.52 | 162,132 |
| 2024-03-28 | $103.50 | $105.00 | $103.17 | $104.16 | $104.16 | 401,810 |
| 2024-03-27 | $102.16 | $103.37 | $102.16 | $102.92 | $102.92 | 147,338 |
| 2024-03-26 | $101.69 | $102.88 | $101.20 | $101.60 | $101.60 | 281,426 |
| 2024-03-25 | $102.76 | $103.73 | $100.62 | $101.39 | $101.39 | 325,828 |
| 2024-03-22 | $103.00 | $103.91 | $102.60 | $103.34 | $103.34 | 99,496 |
| 2024-03-21 | $105.96 | $106.00 | $103.59 | $103.81 | $103.81 | 176,019 |
| 2024-03-20 | $103.04 | $105.92 | $103.04 | $105.91 | $105.91 | 154,043 |
| 2024-03-19 | $103.26 | $104.02 | $101.80 | $102.82 | $102.82 | 176,199 |
| 2024-03-18 | $103.30 | $103.67 | $101.69 | $103.66 | $103.66 | 191,028 |
| 2024-03-15 | $103.80 | $105.30 | $103.18 | $103.28 | $103.28 | 119,104 |
| 2024-03-14 | $104.80 | $105.00 | $103.41 | $103.81 | $103.81 | 116,299 |
| 2024-03-13 | $102.35 | $106.97 | $102.08 | $105.18 | $105.18 | 373,068 |
| 2024-03-12 | $100.76 | $102.30 | $99.12 | $102.25 | $102.25 | 215,672 |
| 2024-03-11 | $100.00 | $101.63 | $99.16 | $101.43 | $101.43 | 219,392 |
| 2024-03-08 | $100.20 | $100.99 | $99.44 | $100.04 | $100.04 | 454,331 |
| 2024-03-07 | $99.12 | $101.22 | $99.04 | $100.20 | $100.20 | 201,548 |
| 2024-03-06 | $99.11 | $99.69 | $98.10 | $98.49 | $98.49 | 188,884 |
| 2024-03-05 | $96.91 | $99.22 | $96.75 | $98.51 | $98.51 | 195,579 |
| 2024-03-04 | $97.68 | $99.00 | $97.53 | $97.69 | $97.69 | 181,535 |
| 2024-03-01 | $97.76 | $98.91 | $96.19 | $97.97 | $97.97 | 219,604 |
| 2024-02-29 | $97.09 | $98.00 | $96.27 | $97.47 | $97.47 | 159,070 |
| 2024-02-28 | $97.44 | $98.78 | $96.99 | $96.99 | $96.99 | 257,190 |
| 2024-02-27 | $100.59 | $100.97 | $99.43 | $100.19 | $98.55 | 395,859 |
| 2024-02-26 | $99.45 | $101.01 | $99.03 | $100.06 | $98.43 | 283,022 |
| 2024-02-23 | $99.50 | $100.09 | $97.85 | $98.83 | $97.22 | 209,626 |
| 2024-02-22 | $98.46 | $100.30 | $98.23 | $99.34 | $99.34 | 256,653 |
| 2024-02-21 | $98.26 | $99.21 | $97.78 | $98.20 | $98.20 | 188,835 |
| 2024-02-20 | $98.83 | $100.76 | $98.31 | $98.82 | $98.82 | 221,535 |
| 2024-02-16 | $99.50 | $99.97 | $98.62 | $99.02 | $99.02 | 165,548 |
| 2024-02-15 | $99.15 | $101.31 | $99.15 | $99.83 | $99.83 | 254,451 |
| 2024-02-14 | $98.02 | $99.73 | $97.54 | $99.58 | $99.58 | 367,144 |
| 2024-02-13 | $98.27 | $98.75 | $96.38 | $97.48 | $97.48 | 233,676 |
| 2024-02-12 | $99.59 | $101.68 | $99.39 | $99.87 | $99.87 | 233,755 |
| 2024-02-09 | $100.12 | $101.30 | $98.41 | $99.11 | $99.11 | 313,924 |
| 2024-02-08 | $102.43 | $104.13 | $99.53 | $100.13 | $100.13 | 512,434 |
| 2024-02-07 | $99.87 | $101.94 | $99.65 | $100.88 | $100.88 | 488,221 |
| 2024-02-06 | $98.08 | $100.77 | $98.08 | $99.99 | $99.99 | 263,029 |
| 2024-02-05 | $96.79 | $98.35 | $96.70 | $97.90 | $97.90 | 259,692 |
| 2024-02-02 | $97.07 | $99.76 | $96.79 | $98.00 | $98.00 | 269,404 |
| 2024-02-01 | $96.75 | $97.99 | $95.63 | $97.57 | $97.57 | 262,305 |
| 2024-01-31 | $96.63 | $98.17 | $95.53 | $96.06 | $96.06 | 226,595 |
| 2024-01-30 | $98.79 | $100.42 | $97.10 | $97.18 | $97.18 | 265,677 |
| 2024-01-29 | $100.61 | $101.31 | $99.50 | $99.96 | $99.96 | 226,078 |
| 2024-01-26 | $100.08 | $101.19 | $99.29 | $99.98 | $99.98 | 243,644 |
| 2024-01-25 | $97.97 | $100.45 | $97.94 | $100.05 | $100.05 | 409,005 |
| 2024-01-24 | $94.18 | $96.84 | $93.40 | $96.27 | $96.27 | 447,500 |
| 2024-01-23 | $92.73 | $94.52 | $91.15 | $92.87 | $92.87 | 669,516 |
| 2024-01-22 | $90.93 | $91.46 | $89.42 | $90.36 | $90.36 | 472,965 |
| 2024-01-19 | $90.73 | $91.60 | $88.51 | $90.29 | $90.29 | 446,850 |
| 2024-01-18 | $90.96 | $91.63 | $90.00 | $90.82 | $90.82 | 426,273 |
| 2024-01-17 | $91.99 | $92.49 | $89.58 | $90.51 | $90.51 | 421,054 |
| 2024-01-16 | $95.70 | $97.00 | $92.13 | $92.54 | $92.54 | 616,161 |
| 2024-01-12 | $98.51 | $99.22 | $94.03 | $95.50 | $95.50 | 604,693 |
| 2024-01-11 | $99.85 | $99.87 | $98.30 | $98.69 | $98.69 | 367,928 |
| 2024-01-10 | $102.33 | $102.33 | $99.85 | $100.10 | $100.10 | 349,952 |
| 2024-01-09 | $102.93 | $104.28 | $101.44 | $102.41 | $102.41 | 225,553 |
| 2024-01-08 | $103.57 | $105.05 | $101.05 | $103.50 | $103.50 | 348,730 |
| 2024-01-05 | $100.08 | $103.08 | $100.08 | $103.02 | $103.02 | 217,684 |
| 2024-01-04 | $100.43 | $101.79 | $99.83 | $100.74 | $100.74 | 220,417 |
| 2024-01-03 | $102.09 | $103.20 | $99.11 | $100.01 | $100.01 | 319,356 |
| 2024-01-02 | $105.49 | $105.61 | $102.72 | $103.99 | $103.99 | 218,430 |
| 2023-12-29 | $106.79 | $107.18 | $106.00 | $106.31 | $106.31 | 159,432 |
| 2023-12-28 | $105.89 | $107.17 | $105.85 | $107.17 | $107.17 | 181,424 |
| 2023-12-27 | $106.60 | $106.79 | $105.78 | $106.58 | $106.58 | 159,653 |
| 2023-12-26 | $105.91 | $107.29 | $105.81 | $106.76 | $106.76 | 163,971 |
| 2023-12-22 | $106.00 | $106.50 | $105.03 | $105.97 | $105.97 | 131,770 |
| 2023-12-21 | $104.56 | $105.90 | $103.72 | $105.89 | $105.89 | 206,618 |
| 2023-12-20 | $104.20 | $105.44 | $102.39 | $102.80 | $102.80 | 284,425 |
| 2023-12-19 | $104.45 | $106.00 | $103.73 | $104.60 | $104.60 | 437,029 |
| 2023-12-18 | $101.00 | $104.03 | $100.01 | $104.01 | $104.01 | 397,502 |
| 2023-12-15 | $103.00 | $103.31 | $101.37 | $101.40 | $101.40 | 240,644 |
| 2023-12-14 | $101.81 | $103.96 | $101.78 | $103.03 | $103.03 | 278,841 |
| 2023-12-13 | $98.56 | $101.37 | $97.87 | $100.98 | $100.98 | 284,055 |
| 2023-12-12 | $97.98 | $99.28 | $97.55 | $98.48 | $98.48 | 188,488 |
| 2023-12-11 | $97.68 | $98.70 | $97.19 | $98.33 | $98.33 | 177,295 |
| 2023-12-08 | $97.75 | $98.58 | $96.85 | $97.52 | $97.52 | 202,479 |
| 2023-12-07 | $97.40 | $99.70 | $96.96 | $98.61 | $98.61 | 283,480 |
| 2023-12-06 | $95.59 | $97.76 | $95.59 | $96.99 | $96.99 | 303,784 |
| 2023-12-05 | $94.25 | $94.64 | $93.19 | $94.61 | $94.61 | 303,929 |
| 2023-12-04 | $93.78 | $94.69 | $93.22 | $94.64 | $94.64 | 309,877 |
| 2023-12-01 | $92.95 | $94.62 | $92.29 | $94.11 | $94.11 | 195,036 |
| 2023-11-30 | $92.59 | $93.08 | $91.28 | $92.64 | $92.64 | 238,613 |
| 2023-11-29 | $93.37 | $93.71 | $91.93 | $92.17 | $92.17 | 284,897 |
| 2023-11-28 | $93.59 | $93.87 | $92.21 | $93.39 | $92.57 | 375,536 |
| 2023-11-27 | $93.72 | $94.33 | $93.07 | $93.84 | $93.01 | 184,361 |
| 2023-11-24 | $94.63 | $95.26 | $93.67 | $94.02 | $93.19 | 97,857 |
| 2023-11-22 | $94.65 | $95.79 | $93.33 | $94.14 | $94.14 | 285,119 |
| 2023-11-21 | $94.45 | $94.45 | $92.75 | $94.15 | $94.15 | 337,049 |
| 2023-11-20 | $95.15 | $95.58 | $93.86 | $94.60 | $94.60 | 348,351 |
| 2023-11-17 | $96.00 | $96.80 | $94.71 | $95.15 | $95.15 | 336,668 |
| 2023-11-16 | $95.80 | $98.50 | $93.90 | $94.95 | $94.95 | 647,949 |
| 2023-11-15 | $92.06 | $94.70 | $91.96 | $92.91 | $92.91 | 464,932 |
| 2023-11-14 | $90.21 | $91.73 | $89.48 | $91.44 | $91.44 | 393,192 |
| 2023-11-13 | $88.00 | $88.27 | $86.87 | $87.50 | $87.50 | 273,822 |
| 2023-11-10 | $88.56 | $89.12 | $86.79 | $88.04 | $88.04 | 346,130 |
| 2023-11-09 | $89.79 | $91.06 | $87.61 | $87.92 | $87.92 | 475,268 |
| 2023-11-08 | $88.28 | $89.70 | $87.71 | $89.50 | $89.50 | 379,393 |
| 2023-11-07 | $86.85 | $87.74 | $85.81 | $87.27 | $87.27 | 257,364 |
| 2023-11-06 | $87.82 | $88.95 | $85.68 | $86.38 | $86.38 | 244,182 |
| 2023-11-03 | $84.06 | $88.51 | $84.06 | $87.26 | $87.26 | 519,451 |
| 2023-11-02 | $82.67 | $83.20 | $81.44 | $82.74 | $82.74 | 201,046 |
| 2023-11-01 | $81.80 | $82.18 | $80.66 | $81.92 | $81.92 | 169,044 |
| 2023-10-31 | $80.97 | $81.98 | $80.12 | $81.65 | $81.65 | 161,560 |
| 2023-10-30 | $80.50 | $82.14 | $79.97 | $81.46 | $81.46 | 204,303 |
| 2023-10-27 | $80.33 | $80.59 | $78.12 | $79.07 | $79.07 | 250,574 |
| 2023-10-26 | $80.05 | $81.34 | $79.57 | $80.24 | $80.24 | 186,100 |
| 2023-10-25 | $81.72 | $82.36 | $80.31 | $80.73 | $80.73 | 145,858 |
| 2023-10-24 | $82.03 | $82.71 | $81.47 | $81.98 | $81.98 | 183,285 |
| 2023-10-23 | $80.16 | $82.62 | $79.80 | $81.89 | $81.89 | 284,442 |
| 2023-10-20 | $80.99 | $81.67 | $80.01 | $80.93 | $80.93 | 179,695 |
| 2023-10-19 | $82.65 | $83.08 | $81.13 | $81.34 | $81.34 | 284,968 |
| 2023-10-18 | $84.48 | $85.80 | $82.08 | $82.36 | $82.36 | 383,300 |
| 2023-10-17 | $84.98 | $86.22 | $84.10 | $85.75 | $85.75 | 243,460 |
| 2023-10-16 | $84.24 | $85.51 | $83.50 | $85.51 | $85.51 | 235,409 |
| 2023-10-13 | $85.26 | $85.86 | $83.45 | $84.28 | $84.28 | 357,125 |
| 2023-10-12 | $87.07 | $87.95 | $84.46 | $85.32 | $85.32 | 365,494 |
| 2023-10-11 | $85.66 | $87.99 | $84.79 | $86.92 | $86.92 | 424,921 |
| 2023-10-10 | $84.48 | $85.71 | $84.14 | $84.33 | $84.33 | 311,844 |
| 2023-10-09 | $83.50 | $83.95 | $82.20 | $83.90 | $83.90 | 476,751 |
| 2023-10-06 | $82.88 | $85.51 | $82.22 | $84.94 | $84.94 | 359,036 |
| 2023-10-05 | $85.10 | $86.24 | $82.69 | $83.50 | $83.50 | 269,604 |
| 2023-10-04 | $83.74 | $86.04 | $83.74 | $85.05 | $85.05 | 451,377 |
| 2023-10-03 | $86.00 | $86.75 | $82.63 | $83.37 | $83.37 | 573,366 |
| 2023-10-02 | $88.79 | $89.67 | $85.40 | $86.36 | $86.36 | 428,605 |
| 2023-09-29 | $89.51 | $89.87 | $88.66 | $89.12 | $89.12 | 372,355 |
| 2023-09-28 | $87.36 | $89.30 | $87.18 | $88.45 | $88.45 | 377,715 |
| 2023-09-27 | $88.77 | $89.99 | $88.09 | $88.26 | $87.45 | 566,415 |
| 2023-09-26 | $86.87 | $89.02 | $86.57 | $88.78 | $88.78 | 393,243 |
| 2023-09-25 | $87.56 | $87.92 | $87.05 | $87.44 | $87.44 | 323,896 |
| 2023-09-22 | $90.20 | $90.49 | $88.26 | $88.31 | $88.31 | 363,644 |
| 2023-09-21 | $93.04 | $93.18 | $90.05 | $90.11 | $90.11 | 495,920 |
| 2023-09-20 | $94.26 | $95.48 | $93.55 | $93.65 | $93.65 | 324,970 |
| 2023-09-19 | $94.10 | $94.10 | $92.90 | $93.54 | $93.54 | 289,311 |
| 2023-09-18 | $94.23 | $95.40 | $93.98 | $94.59 | $94.59 | 438,238 |
| 2023-09-15 | $96.00 | $96.37 | $93.30 | $93.70 | $93.70 | 595,807 |
| 2023-09-14 | $97.23 | $97.35 | $95.57 | $96.30 | $96.30 | 469,591 |
| 2023-09-13 | $97.37 | $98.55 | $96.28 | $96.35 | $96.35 | 371,021 |
| 2023-09-12 | $99.06 | $100.91 | $98.11 | $98.21 | $98.21 | 367,559 |
| 2023-09-11 | $99.95 | $100.56 | $98.62 | $98.89 | $98.89 | 371,646 |
| 2023-09-08 | $99.32 | $99.97 | $97.82 | $99.68 | $99.68 | 1,333,617 |
| 2023-09-07 | $99.50 | $100.95 | $99.18 | $99.32 | $99.32 | 327,625 |
| 2023-09-06 | $100.72 | $103.14 | $99.89 | $99.99 | $99.99 | 326,837 |
| 2023-09-05 | $101.59 | $102.66 | $99.93 | $101.63 | $101.63 | 565,167 |
| 2023-09-01 | $101.96 | $103.38 | $100.57 | $102.02 | $102.02 | 619,447 |
| 2023-08-31 | $105.00 | $105.23 | $101.52 | $101.70 | $101.70 | 510,592 |
| 2023-08-30 | $102.14 | $105.00 | $101.87 | $104.65 | $104.65 | 450,473 |
| 2023-08-29 | $100.09 | $103.94 | $100.09 | $102.85 | $102.85 | 368,543 |
| 2023-08-28 | $99.19 | $100.86 | $99.19 | $100.01 | $100.01 | 400,688 |
| 2023-08-25 | $98.33 | $99.26 | $97.09 | $98.87 | $98.87 | 433,910 |
| 2023-08-24 | $98.60 | $100.45 | $98.06 | $98.11 | $98.11 | 437,819 |
| 2023-08-23 | $97.60 | $99.84 | $97.27 | $98.97 | $98.97 | 365,745 |
| 2023-08-22 | $97.76 | $98.81 | $97.15 | $97.91 | $97.91 | 717,370 |
| 2023-08-21 | $95.68 | $97.71 | $95.63 | $97.61 | $97.61 | 487,584 |
| 2023-08-18 | $93.92 | $96.16 | $93.92 | $95.64 | $95.64 | 507,855 |
| 2023-08-17 | $94.87 | $95.63 | $94.15 | $94.84 | $94.84 | 3,014,308 |
| 2023-08-16 | $95.74 | $97.55 | $94.80 | $95.00 | $95.00 | 982,455 |
| 2023-08-15 | $97.75 | $98.57 | $95.26 | $95.80 | $95.80 | 701,558 |
| 2023-08-14 | $97.11 | $100.16 | $96.86 | $98.11 | $98.11 | 798,127 |
| 2023-08-11 | $99.90 | $101.35 | $97.69 | $97.69 | $97.69 | 663,784 |
| 2023-08-10 | $106.14 | $109.19 | $98.77 | $99.69 | $99.69 | 1,599,763 |
| 2023-08-09 | $109.87 | $110.10 | $105.30 | $105.42 | $105.42 | 668,521 |
| 2023-08-08 | $108.51 | $109.64 | $107.80 | $108.96 | $108.96 | 625,191 |
| 2023-08-07 | $110.33 | $111.66 | $108.48 | $109.36 | $109.36 | 635,725 |
| 2023-08-04 | $111.51 | $112.70 | $109.77 | $109.93 | $109.93 | 423,151 |
| 2023-08-03 | $112.92 | $114.53 | $110.95 | $111.11 | $111.11 | 506,126 |
| 2023-08-02 | $113.15 | $114.97 | $111.97 | $113.78 | $113.78 | 440,997 |
| 2023-08-01 | $117.02 | $118.22 | $114.24 | $114.26 | $114.26 | 671,273 |
| 2023-07-31 | $119.51 | $121.20 | $117.38 | $118.02 | $118.02 | 751,032 |
| 2023-07-28 | $119.30 | $119.89 | $118.21 | $118.92 | $118.92 | 502,770 |
| 2023-07-27 | $118.95 | $120.10 | $118.09 | $118.40 | $118.40 | 759,652 |
| 2023-07-26 | $118.65 | $120.14 | $118.02 | $119.41 | $119.41 | 402,963 |
| 2023-07-25 | $118.20 | $119.18 | $116.66 | $118.65 | $118.65 | 624,069 |
| 2023-07-24 | $117.14 | $119.35 | $117.14 | $118.78 | $118.78 | 649,313 |
| 2023-07-21 | $120.44 | $120.44 | $117.20 | $118.15 | $118.15 | 411,997 |
| 2023-07-20 | $118.84 | $120.82 | $118.32 | $119.73 | $119.73 | 3,454,689 |
| 2023-07-19 | $117.33 | $120.00 | $116.54 | $119.97 | $119.97 | 606,211 |
| 2023-07-18 | $115.29 | $117.95 | $114.71 | $117.71 | $117.71 | 510,853 |
| 2023-07-17 | $112.21 | $115.81 | $111.09 | $115.71 | $115.71 | 1,640,255 |
| 2023-07-14 | $116.80 | $116.80 | $112.72 | $113.00 | $113.00 | 2,897,983 |
| 2023-07-13 | $109.99 | $114.49 | $108.91 | $114.48 | $114.48 | 681,730 |
| 2023-07-12 | $111.25 | $111.35 | $107.60 | $107.61 | $107.61 | 474,665 |
| 2023-07-11 | $111.71 | $112.00 | $109.74 | $110.35 | $110.35 | 308,654 |
| 2023-07-10 | $109.43 | $111.42 | $109.43 | $110.90 | $110.90 | 278,857 |
| 2023-07-07 | $109.00 | $111.04 | $109.00 | $110.17 | $110.17 | 367,315 |
| 2023-07-06 | $112.16 | $112.80 | $109.09 | $109.09 | $109.09 | 738,943 |
| 2023-07-05 | $111.18 | $113.25 | $110.65 | $113.06 | $113.06 | 418,242 |
| 2023-07-03 | $113.58 | $113.96 | $111.45 | $111.46 | $111.46 | 275,895 |
| 2023-06-30 | $109.36 | $111.63 | $108.66 | $110.58 | $110.58 | 351,616 |
| 2023-06-29 | $107.61 | $109.69 | $107.43 | $108.74 | $108.74 | 342,514 |
| 2023-06-28 | $108.26 | $108.81 | $106.66 | $106.96 | $106.96 | 410,682 |
| 2023-06-27 | $107.57 | $109.89 | $107.20 | $108.83 | $108.83 | 395,088 |
| 2023-06-26 | $110.74 | $112.05 | $106.24 | $106.64 | $106.64 | 460,187 |
| 2023-06-23 | $109.86 | $110.97 | $109.02 | $110.44 | $110.44 | 2,270,940 |
| 2023-06-22 | $109.53 | $110.55 | $108.74 | $110.45 | $110.45 | 486,376 |
| 2023-06-21 | $109.39 | $111.07 | $108.80 | $110.37 | $110.37 | 418,576 |
| 2023-06-20 | $110.55 | $111.02 | $107.87 | $108.99 | $108.99 | 630,303 |
| 2023-06-16 | $112.41 | $112.89 | $110.82 | $111.31 | $111.31 | 397,857 |
| 2023-06-15 | $112.69 | $113.97 | $112.13 | $112.59 | $112.59 | 277,075 |
| 2023-06-14 | $111.69 | $114.48 | $111.61 | $113.34 | $113.34 | 671,357 |
| 2023-06-13 | $110.62 | $111.65 | $110.62 | $110.96 | $110.96 | 279,583 |
| 2023-06-12 | $112.32 | $113.00 | $110.14 | $111.15 | $111.15 | 624,885 |
| 2023-06-09 | $111.20 | $112.86 | $111.20 | $111.86 | $111.86 | 571,122 |
| 2023-06-08 | $112.84 | $113.83 | $111.00 | $111.20 | $111.20 | 320,942 |
| 2023-06-07 | $110.96 | $112.90 | $110.96 | $111.95 | $111.95 | 545,569 |
| 2023-06-06 | $107.53 | $111.03 | $107.19 | $110.58 | $110.58 | 565,640 |
| 2023-06-05 | $107.50 | $108.01 | $106.43 | $107.70 | $107.70 | 452,157 |
| 2023-06-02 | $107.58 | $108.87 | $106.91 | $107.54 | $107.54 | 262,853 |
| 2023-06-01 | $105.12 | $106.65 | $104.65 | $106.42 | $106.42 | 281,714 |
| 2023-05-31 | $106.00 | $106.27 | $104.37 | $105.06 | $105.06 | 322,414 |
| 2023-05-30 | $108.28 | $109.12 | $105.76 | $106.23 | $106.23 | 291,908 |
| 2023-05-26 | $107.00 | $108.70 | $106.33 | $107.99 | $107.99 | 351,052 |
| 2023-05-25 | $103.29 | $107.72 | $103.29 | $106.91 | $106.91 | 383,563 |
| 2023-05-24 | $103.93 | $104.49 | $102.27 | $102.98 | $102.98 | 427,602 |
| 2023-05-23 | $103.48 | $105.93 | $103.36 | $104.15 | $104.15 | 759,551 |
| 2023-05-22 | $106.08 | $106.36 | $103.58 | $103.71 | $103.71 | 305,467 |
| 2023-05-19 | $106.85 | $106.89 | $104.63 | $105.37 | $105.37 | 326,642 |
| 2023-05-18 | $105.22 | $107.49 | $105.22 | $106.45 | $106.45 | 544,800 |
| 2023-05-17 | $106.63 | $106.63 | $105.04 | $105.09 | $105.09 | 578,304 |
| 2023-05-16 | $105.57 | $106.19 | $104.18 | $104.30 | $104.30 | 378,702 |
| 2023-05-15 | $105.74 | $105.74 | $103.78 | $105.57 | $105.57 | 395,425 |
| 2023-05-12 | $107.96 | $107.96 | $102.91 | $104.71 | $104.71 | 581,332 |
| 2023-05-11 | $100.25 | $107.19 | $99.20 | $105.74 | $105.74 | 1,519,788 |
| 2023-05-10 | $95.30 | $96.25 | $93.97 | $95.64 | $95.64 | 407,052 |
| 2023-05-09 | $93.75 | $96.24 | $93.75 | $94.81 | $94.81 | 444,184 |
| 2023-05-08 | $92.93 | $94.36 | $92.86 | $93.89 | $93.89 | 424,172 |
| 2023-05-05 | $90.70 | $92.74 | $90.53 | $92.58 | $92.58 | 400,145 |
| 2023-05-04 | $92.80 | $92.86 | $89.10 | $89.53 | $89.53 | 493,583 |
| 2023-05-03 | $90.74 | $94.43 | $90.24 | $93.17 | $93.17 | 500,433 |
| 2023-05-02 | $90.74 | $91.14 | $88.84 | $89.81 | $89.81 | 327,212 |
| 2023-05-01 | $89.92 | $91.96 | $89.32 | $91.56 | $91.56 | 266,769 |
| 2023-04-28 | $87.49 | $90.53 | $87.32 | $90.32 | $90.32 | 304,203 |
| 2023-04-27 | $86.23 | $88.07 | $86.10 | $88.04 | $88.04 | 226,231 |
| 2023-04-26 | $87.96 | $87.96 | $85.95 | $86.01 | $86.01 | 221,215 |
| 2023-04-25 | $87.94 | $88.48 | $87.12 | $87.88 | $87.88 | 221,417 |
| 2023-04-24 | $88.78 | $89.14 | $88.03 | $88.64 | $88.64 | 212,746 |
| 2023-04-21 | $89.71 | $90.09 | $88.18 | $88.46 | $88.46 | 176,592 |
| 2023-04-20 | $91.00 | $91.08 | $89.17 | $89.69 | $89.69 | 264,003 |
| 2023-04-19 | $91.31 | $92.03 | $90.23 | $91.53 | $91.53 | 275,390 |
| 2023-04-18 | $92.17 | $93.04 | $91.29 | $91.77 | $91.77 | 276,643 |
| 2023-04-17 | $92.11 | $93.31 | $91.22 | $91.66 | $91.66 | 216,880 |
| 2023-04-14 | $89.18 | $92.22 | $89.18 | $91.49 | $91.49 | 546,578 |
| 2023-04-13 | $88.00 | $89.62 | $86.37 | $88.53 | $88.53 | 309,303 |
| 2023-04-12 | $87.74 | $87.97 | $85.67 | $86.42 | $86.42 | 360,206 |
| 2023-04-11 | $87.10 | $88.26 | $86.53 | $87.61 | $87.61 | 269,011 |
| 2023-04-10 | $87.80 | $88.24 | $86.53 | $86.89 | $86.89 | 404,266 |
| 2023-04-06 | $88.11 | $88.34 | $87.13 | $87.94 | $87.94 | 312,099 |
| 2023-04-05 | $88.56 | $88.56 | $86.22 | $87.78 | $87.78 | 330,832 |
| 2023-04-04 | $89.07 | $89.40 | $87.71 | $88.17 | $88.17 | 197,730 |
| 2023-04-03 | $91.63 | $92.09 | $89.15 | $89.32 | $89.32 | 283,445 |
| 2023-03-31 | $93.07 | $93.59 | $90.99 | $92.35 | $92.35 | 347,921 |
| 2023-03-30 | $91.81 | $92.88 | $90.91 | $92.43 | $92.43 | 317,819 |
| 2023-03-29 | $91.08 | $91.23 | $89.22 | $90.63 | $90.63 | 271,091 |
| 2023-03-28 | $88.70 | $90.79 | $88.70 | $90.53 | $90.53 | 209,528 |
| 2023-03-27 | $88.77 | $89.49 | $87.76 | $88.71 | $88.71 | 367,699 |
| 2023-03-24 | $86.44 | $88.17 | $85.25 | $87.50 | $87.50 | 534,158 |
| 2023-03-23 | $88.59 | $90.34 | $87.33 | $88.12 | $88.12 | 570,476 |
| 2023-03-22 | $89.48 | $90.24 | $87.97 | $88.21 | $88.21 | 504,453 |
| 2023-03-21 | $88.52 | $89.93 | $88.49 | $89.45 | $89.45 | 204,724 |
| 2023-03-20 | $87.03 | $88.06 | $86.12 | $86.95 | $86.95 | 392,847 |
| 2023-03-17 | $87.40 | $87.47 | $85.87 | $85.89 | $85.89 | 308,265 |
| 2023-03-16 | $84.51 | $88.42 | $84.51 | $88.16 | $88.16 | 307,379 |
| 2023-03-15 | $88.63 | $89.45 | $83.28 | $85.31 | $85.31 | 799,187 |
| 2023-03-14 | $90.74 | $92.59 | $89.34 | $91.07 | $91.07 | 565,803 |
| 2023-03-13 | $91.22 | $91.88 | $89.73 | $89.74 | $89.74 | 329,822 |
| 2023-03-10 | $94.44 | $94.71 | $91.92 | $93.28 | $93.28 | 463,603 |
| 2023-03-09 | $96.84 | $98.11 | $94.08 | $94.14 | $94.14 | 328,070 |
| 2023-03-08 | $96.07 | $97.00 | $95.55 | $96.85 | $96.85 | 251,745 |
| 2023-03-07 | $95.20 | $97.24 | $94.82 | $95.52 | $95.52 | 568,447 |
| 2023-03-06 | $95.26 | $96.57 | $94.72 | $94.78 | $94.78 | 409,659 |
| 2023-03-03 | $94.99 | $95.80 | $94.06 | $94.91 | $94.91 | 355,372 |
| 2023-03-02 | $92.63 | $94.55 | $92.08 | $94.19 | $94.19 | 792,756 |
| 2023-03-01 | $92.42 | $93.89 | $92.38 | $93.50 | $93.50 | 573,451 |
| 2023-02-28 | $90.88 | $93.46 | $90.44 | $92.35 | $92.35 | 301,222 |
| 2023-02-27 | $91.71 | $92.27 | $90.53 | $91.06 | $91.06 | 342,928 |
| 2023-02-24 | $89.43 | $90.97 | $89.39 | $90.89 | $90.89 | 272,356 |
| 2023-02-23 | $91.05 | $91.51 | $88.94 | $90.24 | $90.24 | 467,122 |
| 2023-02-22 | $91.20 | $92.25 | $90.06 | $90.28 | $90.28 | 340,006 |
| 2023-02-21 | $92.25 | $92.95 | $90.30 | $91.76 | $91.76 | 342,786 |
| 2023-02-17 | $94.39 | $94.55 | $92.47 | $93.10 | $93.10 | 466,160 |
| 2023-02-16 | $96.99 | $96.99 | $91.69 | $92.90 | $92.90 | 622,950 |
| 2023-02-15 | $94.47 | $96.24 | $94.08 | $96.00 | $96.00 | 426,687 |
| 2023-02-14 | $91.89 | $96.43 | $91.03 | $95.44 | $95.44 | 642,115 |
| 2023-02-13 | $91.75 | $93.79 | $90.87 | $92.43 | $92.43 | 359,469 |
| 2023-02-10 | $90.73 | $91.90 | $89.12 | $91.61 | $91.61 | 373,715 |
| 2023-02-09 | $93.56 | $93.90 | $91.24 | $91.40 | $91.40 | 263,319 |
| 2023-02-08 | $93.23 | $93.69 | $91.90 | $93.33 | $93.33 | 363,208 |
| 2023-02-07 | $91.92 | $93.63 | $90.92 | $92.97 | $92.97 | 327,167 |
| 2023-02-06 | $89.00 | $92.16 | $88.31 | $92.16 | $92.16 | 527,343 |
| 2023-02-03 | $91.65 | $92.01 | $87.72 | $88.88 | $88.88 | 908,526 |
| 2023-02-02 | $91.60 | $94.41 | $91.34 | $92.92 | $92.92 | 804,996 |
| 2023-02-01 | $91.56 | $92.80 | $90.35 | $91.69 | $91.69 | 502,098 |
| 2023-01-31 | $90.13 | $92.10 | $87.93 | $92.08 | $92.08 | 300,962 |
| 2023-01-30 | $90.00 | $91.50 | $89.67 | $90.48 | $90.48 | 301,746 |
| 2023-01-27 | $91.59 | $91.83 | $90.44 | $90.49 | $90.49 | 303,883 |
| 2023-01-26 | $92.21 | $92.78 | $90.78 | $92.32 | $92.32 | 233,804 |
| 2023-01-25 | $88.43 | $91.88 | $87.91 | $91.86 | $91.86 | 282,076 |
| 2023-01-24 | $92.49 | $92.50 | $88.84 | $89.02 | $89.02 | 525,789 |
| 2023-01-23 | $91.90 | $92.59 | $91.11 | $92.50 | $92.50 | 300,844 |
| 2023-01-20 | $92.26 | $92.83 | $91.48 | $91.90 | $91.90 | 395,214 |
| 2023-01-19 | $91.23 | $91.97 | $90.06 | $91.88 | $91.88 | 303,524 |
| 2023-01-18 | $92.48 | $93.37 | $91.00 | $91.60 | $91.60 | 491,741 |
| 2023-01-17 | $93.57 | $94.15 | $90.86 | $91.74 | $91.74 | 788,187 |
| 2023-01-13 | $89.60 | $94.78 | $89.05 | $93.51 | $93.51 | 840,432 |
| 2023-01-12 | $86.27 | $88.48 | $84.99 | $87.91 | $87.91 | 818,544 |
| 2023-01-11 | $86.10 | $87.26 | $85.00 | $85.50 | $85.50 | 533,462 |
| 2023-01-10 | $85.53 | $86.85 | $85.53 | $86.57 | $86.57 | 407,654 |
| 2023-01-09 | $86.05 | $86.76 | $85.24 | $85.46 | $85.46 | 480,176 |
| 2023-01-06 | $84.05 | $85.45 | $83.70 | $85.10 | $85.10 | 446,449 |
| 2023-01-05 | $84.00 | $85.08 | $83.41 | $84.15 | $84.15 | 279,585 |
| 2023-01-04 | $82.19 | $84.94 | $81.69 | $84.82 | $84.82 | 271,043 |
| 2023-01-03 | $83.69 | $84.33 | $81.80 | $82.17 | $82.17 | 243,368 |
| 2022-12-30 | $82.47 | $83.63 | $82.47 | $83.17 | $83.17 | 183,930 |
| 2022-12-29 | $81.57 | $83.59 | $81.34 | $83.32 | $83.32 | 187,234 |
| 2022-12-28 | $82.83 | $83.36 | $81.05 | $81.47 | $81.47 | 228,119 |
| 2022-12-27 | $83.49 | $84.59 | $83.03 | $83.27 | $83.27 | 174,972 |
| 2022-12-23 | $84.16 | $84.74 | $82.94 | $84.59 | $84.59 | 222,845 |
| 2022-12-22 | $83.69 | $84.04 | $82.63 | $84.01 | $84.01 | 140,518 |
| 2022-12-21 | $84.99 | $85.77 | $83.74 | $83.97 | $83.97 | 354,758 |
| 2022-12-20 | $82.76 | $84.44 | $82.76 | $84.23 | $84.23 | 256,627 |
| 2022-12-19 | $81.65 | $82.85 | $81.27 | $82.49 | $82.49 | 197,143 |
| 2022-12-16 | $82.51 | $83.42 | $81.01 | $81.71 | $81.71 | 252,188 |
| 2022-12-15 | $83.66 | $83.66 | $81.05 | $83.02 | $83.02 | 304,470 |
| 2022-12-14 | $82.76 | $82.93 | $81.04 | $82.36 | $82.36 | 390,395 |
| 2022-12-13 | $87.78 | $87.78 | $80.86 | $82.18 | $82.18 | 415,847 |
| 2022-12-12 | $81.25 | $83.50 | $81.08 | $83.21 | $83.21 | 267,467 |
| 2022-12-09 | $82.41 | $83.27 | $81.62 | $81.73 | $81.73 | 590,189 |
| 2022-12-08 | $83.80 | $83.89 | $80.69 | $82.41 | $82.41 | 296,660 |
| 2022-12-07 | $86.03 | $86.03 | $82.95 | $82.95 | $82.95 | 258,644 |
| 2022-12-06 | $85.10 | $86.34 | $84.55 | $86.32 | $86.32 | 451,821 |
| 2022-12-05 | $88.30 | $88.66 | $83.93 | $84.98 | $84.98 | 471,242 |
| 2022-12-02 | $86.44 | $89.17 | $86.44 | $88.75 | $88.75 | 431,034 |
| 2022-12-01 | $87.43 | $88.35 | $86.82 | $87.59 | $87.59 | 206,239 |
| 2022-11-30 | $86.21 | $87.78 | $85.36 | $87.63 | $87.63 | 545,500 |
| 2022-11-29 | $85.07 | $86.73 | $84.95 | $86.15 | $86.15 | 287,241 |
| 2022-11-28 | $85.43 | $86.38 | $84.52 | $84.95 | $84.95 | 268,772 |
| 2022-11-25 | $86.28 | $87.50 | $86.07 | $86.38 | $86.38 | 107,411 |
| 2022-11-23 | $84.98 | $87.08 | $84.90 | $86.45 | $86.45 | 279,892 |
| 2022-11-22 | $82.87 | $84.72 | $82.20 | $84.16 | $84.16 | 504,035 |
| 2022-11-21 | $81.11 | $83.20 | $80.68 | $83.12 | $83.12 | 494,655 |
| 2022-11-18 | $78.94 | $81.34 | $78.37 | $81.11 | $81.11 | 425,702 |
| 2022-11-17 | $77.25 | $79.63 | $76.99 | $77.88 | $77.88 | 689,727 |
| 2022-11-16 | $73.73 | $75.40 | $73.71 | $74.87 | $74.87 | 306,038 |
| 2022-11-15 | $76.19 | $77.60 | $74.08 | $74.52 | $74.52 | 321,637 |
| 2022-11-14 | $75.29 | $76.53 | $74.82 | $75.10 | $75.10 | 234,874 |
| 2022-11-11 | $77.00 | $77.20 | $74.59 | $75.67 | $75.67 | 580,303 |
| 2022-11-10 | $78.06 | $78.09 | $75.77 | $75.92 | $75.92 | 297,047 |
| 2022-11-09 | $75.98 | $76.82 | $75.01 | $75.69 | $75.69 | 200,213 |
| 2022-11-08 | $76.35 | $77.15 | $75.85 | $76.53 | $76.53 | 179,355 |
| 2022-11-07 | $77.49 | $77.50 | $75.37 | $76.31 | $76.31 | 163,971 |
| 2022-11-04 | $76.35 | $76.86 | $75.25 | $76.78 | $76.78 | 232,099 |
| 2022-11-03 | $72.76 | $75.17 | $72.23 | $74.80 | $74.80 | 172,694 |
| 2022-11-02 | $75.94 | $75.99 | $73.46 | $73.79 | $73.79 | 153,487 |
| 2022-11-01 | $76.09 | $77.16 | $75.71 | $76.22 | $76.22 | 230,549 |
| 2022-10-31 | $74.97 | $76.29 | $74.28 | $75.23 | $75.23 | 241,227 |
| 2022-10-28 | $74.76 | $76.38 | $74.39 | $75.29 | $75.29 | 387,383 |
| 2022-10-27 | $75.21 | $76.35 | $74.45 | $74.62 | $74.62 | 330,775 |
| 2022-10-26 | $74.93 | $75.14 | $72.51 | $72.94 | $72.94 | 258,458 |
| 2022-10-25 | $74.26 | $75.07 | $73.45 | $74.87 | $74.87 | 155,251 |
| 2022-10-24 | $75.50 | $75.89 | $73.71 | $74.44 | $74.44 | 270,499 |
| 2022-10-21 | $74.15 | $75.25 | $73.93 | $75.16 | $75.16 | 183,491 |
| 2022-10-20 | $74.20 | $74.73 | $73.57 | $73.92 | $73.92 | 142,113 |
| 2022-10-19 | $74.50 | $74.80 | $73.15 | $73.90 | $73.90 | 243,045 |
| 2022-10-18 | $74.24 | $74.93 | $72.95 | $74.21 | $74.21 | 270,612 |
| 2022-10-17 | $73.45 | $73.79 | $72.37 | $72.77 | $72.77 | 134,510 |
| 2022-10-14 | $74.20 | $74.20 | $71.54 | $71.67 | $71.67 | 102,765 |
| 2022-10-13 | $70.49 | $73.65 | $69.67 | $73.00 | $73.00 | 258,078 |
| 2022-10-12 | $70.37 | $71.87 | $70.32 | $71.48 | $71.48 | 185,878 |
| 2022-10-11 | $72.20 | $72.20 | $69.92 | $70.78 | $70.78 | 256,230 |
| 2022-10-10 | $72.60 | $72.73 | $70.75 | $71.70 | $71.70 | 169,619 |
| 2022-10-07 | $72.46 | $72.53 | $71.29 | $72.04 | $72.04 | 112,666 |
| 2022-10-06 | $72.97 | $73.38 | $72.13 | $73.03 | $73.03 | 152,733 |
| 2022-10-05 | $71.19 | $73.25 | $71.14 | $72.81 | $72.81 | 241,454 |
| 2022-10-04 | $70.54 | $73.00 | $70.25 | $72.87 | $72.87 | 307,816 |
| 2022-10-03 | $67.73 | $69.71 | $66.90 | $68.63 | $68.63 | 362,867 |
| 2022-09-30 | $67.27 | $67.82 | $66.15 | $67.01 | $67.01 | 202,360 |
| 2022-09-29 | $67.55 | $67.57 | $65.88 | $66.89 | $66.89 | 183,408 |
| 2022-09-28 | $66.81 | $69.08 | $66.60 | $68.74 | $68.74 | 227,024 |
| 2022-09-27 | $66.18 | $67.24 | $65.68 | $66.83 | $66.83 | 200,390 |
| 2022-09-26 | $66.15 | $67.43 | $65.01 | $65.06 | $65.06 | 203,761 |
| 2022-09-23 | $68.68 | $68.92 | $65.43 | $66.85 | $66.85 | 589,472 |
| 2022-09-22 | $72.85 | $72.85 | $69.11 | $69.80 | $69.80 | 438,739 |
| 2022-09-21 | $73.79 | $74.44 | $71.57 | $72.53 | $72.53 | 244,835 |
| 2022-09-20 | $75.27 | $75.78 | $74.06 | $74.59 | $74.59 | 130,830 |
| 2022-09-19 | $73.24 | $76.26 | $73.24 | $75.91 | $75.91 | 164,977 |
| 2022-09-16 | $74.44 | $74.48 | $72.80 | $73.90 | $73.90 | 389,558 |
| 2022-09-15 | $75.17 | $77.30 | $75.17 | $75.59 | $75.59 | 306,422 |
| 2022-09-14 | $72.89 | $75.47 | $71.82 | $75.43 | $75.43 | 278,519 |
| 2022-09-13 | $73.01 | $73.47 | $72.26 | $72.67 | $72.67 | 180,216 |
| 2022-09-12 | $75.17 | $76.01 | $74.73 | $74.90 | $74.90 | 206,434 |
| 2022-09-09 | $72.73 | $74.30 | $72.05 | $74.07 | $74.07 | 270,405 |
| 2022-09-08 | $71.46 | $72.17 | $70.56 | $72.07 | $72.07 | 144,431 |
| 2022-09-07 | $70.39 | $72.76 | $70.11 | $72.66 | $72.66 | 289,399 |
| 2022-09-06 | $70.86 | $70.86 | $69.75 | $70.44 | $70.44 | 178,965 |
| 2022-09-02 | $72.01 | $72.01 | $69.76 | $70.37 | $70.37 | 253,717 |
| 2022-09-01 | $70.33 | $71.20 | $69.45 | $71.15 | $71.15 | 620,927 |
| 2022-08-31 | $72.63 | $72.77 | $71.08 | $71.20 | $71.20 | 262,896 |
| 2022-08-30 | $73.92 | $74.95 | $72.40 | $72.91 | $72.91 | 576,300 |
| 2022-08-29 | $72.50 | $73.75 | $72.23 | $72.91 | $72.91 | 220,325 |
| 2022-08-26 | $75.03 | $75.74 | $73.07 | $73.29 | $73.29 | 304,555 |
| 2022-08-25 | $74.84 | $76.69 | $74.81 | $75.10 | $75.10 | 300,831 |
| 2022-08-24 | $73.20 | $75.12 | $73.15 | $74.68 | $74.68 | 263,283 |
| 2022-08-23 | $72.36 | $73.48 | $72.10 | $72.81 | $72.81 | 171,756 |
| 2022-08-22 | $71.24 | $71.82 | $70.85 | $71.55 | $71.55 | 178,595 |
| 2022-08-19 | $73.49 | $73.49 | $71.16 | $72.61 | $72.61 | 223,242 |
| 2022-08-18 | $73.68 | $74.12 | $72.97 | $73.94 | $73.94 | 115,800 |
| 2022-08-17 | $74.75 | $75.05 | $73.01 | $73.69 | $73.69 | 222,377 |
| 2022-08-16 | $75.66 | $76.36 | $75.32 | $75.97 | $75.97 | 171,848 |
| 2022-08-15 | $75.22 | $76.75 | $75.15 | $75.87 | $75.87 | 183,170 |
| 2022-08-12 | $73.81 | $75.86 | $72.64 | $75.45 | $75.45 | 274,408 |
| 2022-08-11 | $74.73 | $75.00 | $72.64 | $73.12 | $73.12 | 594,177 |
| 2022-08-10 | $73.59 | $74.68 | $73.07 | $73.69 | $73.69 | 229,774 |
| 2022-08-09 | $73.06 | $73.95 | $71.35 | $71.95 | $71.95 | 300,127 |
| 2022-08-08 | $73.04 | $74.45 | $72.69 | $73.24 | $73.24 | 225,032 |
| 2022-08-05 | $72.77 | $73.79 | $72.48 | $72.64 | $72.64 | 243,926 |
| 2022-08-04 | $72.46 | $74.41 | $69.85 | $73.09 | $73.09 | 792,229 |
| 2022-08-03 | $67.55 | $69.72 | $67.23 | $69.29 | $69.29 | 353,649 |
| 2022-08-02 | $67.24 | $68.30 | $66.74 | $67.04 | $67.04 | 193,275 |
| 2022-08-01 | $67.12 | $68.27 | $66.26 | $67.86 | $67.86 | 237,111 |
| 2022-07-29 | $66.88 | $67.40 | $66.30 | $67.22 | $67.22 | 285,584 |
| 2022-07-28 | $66.08 | $67.11 | $64.64 | $67.04 | $67.04 | 263,296 |
| 2022-07-27 | $65.07 | $66.72 | $64.47 | $66.38 | $66.38 | 216,715 |
| 2022-07-26 | $64.40 | $64.45 | $63.45 | $64.12 | $64.12 | 337,100 |
| 2022-07-25 | $64.12 | $65.36 | $62.89 | $65.18 | $65.18 | 280,770 |
| 2022-07-22 | $65.13 | $65.42 | $63.63 | $64.00 | $64.00 | 187,504 |
| 2022-07-21 | $64.61 | $64.70 | $62.80 | $64.69 | $64.69 | 490,582 |
| 2022-07-20 | $64.47 | $66.47 | $64.09 | $65.14 | $65.14 | 450,081 |
| 2022-07-19 | $63.73 | $65.69 | $63.73 | $65.01 | $65.01 | 356,196 |
| 2022-07-18 | $64.73 | $65.70 | $62.85 | $63.32 | $63.32 | 264,824 |
| 2022-07-15 | $62.98 | $63.38 | $61.20 | $63.35 | $63.35 | 207,473 |
| 2022-07-14 | $61.40 | $63.53 | $60.93 | $62.28 | $62.28 | 277,002 |
| 2022-07-13 | $61.62 | $62.60 | $60.78 | $62.39 | $62.39 | 349,576 |
| 2022-07-12 | $60.68 | $64.80 | $60.68 | $63.31 | $63.31 | 298,419 |
| 2022-07-11 | $62.00 | $62.13 | $60.21 | $60.56 | $60.56 | 273,642 |
| 2022-07-08 | $63.58 | $63.95 | $62.29 | $62.71 | $62.71 | 434,557 |
| 2022-07-07 | $63.77 | $63.77 | $62.21 | $63.40 | $63.40 | 221,763 |
| 2022-07-06 | $63.52 | $65.13 | $61.75 | $62.77 | $62.77 | 391,884 |
| 2022-07-05 | $62.15 | $65.13 | $62.15 | $65.07 | $65.07 | 377,086 |
| 2022-07-01 | $62.92 | $65.17 | $62.92 | $64.62 | $64.62 | 548,657 |
| 2022-06-30 | $60.43 | $64.21 | $60.00 | $63.37 | $63.37 | 583,298 |
| 2022-06-29 | $62.61 | $62.76 | $60.93 | $62.09 | $62.09 | 387,445 |
| 2022-06-28 | $63.18 | $64.67 | $61.17 | $62.08 | $62.08 | 512,407 |
| 2022-06-27 | $63.84 | $64.24 | $62.15 | $62.36 | $62.36 | 404,588 |
| 2022-06-24 | $61.28 | $64.15 | $61.28 | $63.82 | $63.82 | 510,345 |
| 2022-06-23 | $62.61 | $63.31 | $61.06 | $61.17 | $61.17 | 544,390 |
| 2022-06-22 | $59.32 | $62.44 | $59.32 | $62.40 | $62.40 | 602,865 |
| 2022-06-21 | $60.14 | $61.61 | $59.26 | $60.14 | $60.14 | 356,621 |
| 2022-06-17 | $56.09 | $60.95 | $55.76 | $60.02 | $60.02 | 814,307 |
| 2022-06-16 | $58.13 | $58.83 | $55.25 | $55.76 | $55.76 | 729,209 |
| 2022-06-15 | $59.50 | $60.96 | $59.03 | $60.37 | $60.37 | 718,100 |
| 2022-06-14 | $59.03 | $59.97 | $57.25 | $58.50 | $58.50 | 436,942 |
| 2022-06-13 | $60.59 | $61.34 | $58.41 | $58.51 | $58.51 | 740,936 |
| 2022-06-10 | $65.00 | $66.50 | $62.16 | $62.16 | $62.16 | 765,010 |
| 2022-06-09 | $68.20 | $68.20 | $65.11 | $65.13 | $65.13 | 817,784 |
| 2022-06-08 | $70.24 | $70.92 | $68.45 | $68.79 | $68.79 | 370,871 |
| 2022-06-07 | $69.11 | $71.62 | $68.73 | $71.33 | $71.33 | 541,482 |
| 2022-06-06 | $70.70 | $71.00 | $69.71 | $70.53 | $70.53 | 417,313 |
| 2022-06-03 | $70.00 | $71.16 | $68.74 | $69.78 | $69.78 | 183,763 |
| 2022-06-02 | $68.49 | $70.97 | $68.49 | $70.90 | $70.90 | 294,625 |
| 2022-06-01 | $71.39 | $71.80 | $67.55 | $68.58 | $68.58 | 242,378 |
| 2022-05-31 | $70.01 | $71.29 | $69.79 | $70.70 | $70.70 | 314,094 |
| 2022-05-27 | $70.90 | $72.50 | $70.39 | $70.75 | $70.75 | 232,275 |
| 2022-05-26 | $68.42 | $71.60 | $68.08 | $70.35 | $70.35 | 363,092 |
| 2022-05-25 | $66.00 | $68.11 | $66.00 | $67.66 | $67.66 | 253,910 |
| 2022-05-24 | $67.20 | $67.20 | $65.30 | $66.49 | $66.49 | 325,429 |
| 2022-05-23 | $69.05 | $69.94 | $67.97 | $68.37 | $68.37 | 228,689 |
| 2022-05-20 | $69.09 | $69.93 | $65.87 | $67.51 | $67.51 | 418,033 |
| 2022-05-19 | $67.36 | $70.37 | $67.04 | $67.90 | $67.90 | 648,530 |
| 2022-05-18 | $69.88 | $72.56 | $68.00 | $68.09 | $68.09 | 535,498 |
| 2022-05-17 | $70.48 | $72.46 | $70.38 | $71.16 | $71.16 | 384,491 |
| 2022-05-16 | $69.30 | $69.76 | $67.13 | $68.05 | $68.05 | 381,117 |
| 2022-05-13 | $70.41 | $71.13 | $67.54 | $69.41 | $69.41 | 601,940 |
| 2022-05-12 | $68.41 | $72.41 | $64.12 | $68.02 | $68.02 | 847,374 |
| 2022-05-11 | $69.27 | $69.90 | $65.92 | $66.10 | $66.10 | 998,230 |
| 2022-05-10 | $69.21 | $70.48 | $67.76 | $69.48 | $69.48 | 441,294 |
| 2022-05-09 | $70.00 | $70.26 | $66.95 | $67.73 | $67.73 | 1,147,124 |
| 2022-05-06 | $72.50 | $72.94 | $70.03 | $70.96 | $70.96 | 539,260 |
| 2022-05-05 | $73.31 | $74.00 | $71.44 | $72.67 | $72.67 | 582,473 |
| 2022-05-04 | $74.00 | $74.77 | $71.50 | $73.87 | $73.87 | 577,632 |
| 2022-05-03 | $73.25 | $74.86 | $72.08 | $74.13 | $74.13 | 238,949 |
| 2022-05-02 | $75.00 | $75.56 | $71.04 | $72.40 | $72.40 | 773,850 |
| 2022-04-29 | $76.31 | $78.00 | $75.16 | $75.37 | $75.37 | 506,490 |
| 2022-04-28 | $76.64 | $77.83 | $74.88 | $77.30 | $77.30 | 239,558 |
| 2022-04-27 | $75.27 | $76.59 | $74.00 | $75.48 | $75.48 | 191,192 |
| 2022-04-26 | $78.15 | $78.90 | $74.84 | $75.40 | $75.40 | 372,547 |
| 2022-04-25 | $77.67 | $79.36 | $76.80 | $79.07 | $79.07 | 300,875 |
| 2022-04-22 | $81.78 | $82.61 | $78.37 | $78.55 | $78.55 | 259,596 |
| 2022-04-21 | $83.00 | $84.92 | $81.40 | $81.62 | $81.62 | 556,163 |
| 2022-04-20 | $81.82 | $81.82 | $79.18 | $80.21 | $80.21 | 269,006 |
| 2022-04-19 | $77.95 | $81.54 | $77.94 | $80.70 | $80.70 | 408,338 |
| 2022-04-18 | $79.04 | $79.55 | $76.97 | $77.83 | $77.83 | 338,580 |
| 2022-04-14 | $78.65 | $80.09 | $78.58 | $79.33 | $79.33 | 784,587 |
| 2022-04-13 | $76.97 | $78.44 | $76.03 | $77.90 | $77.90 | 871,343 |
| 2022-04-12 | $78.11 | $78.56 | $75.81 | $76.00 | $76.00 | 304,574 |
| 2022-04-11 | $77.52 | $80.12 | $77.00 | $77.35 | $77.35 | 359,175 |
| 2022-04-08 | $76.29 | $78.10 | $75.15 | $77.41 | $77.41 | 474,775 |
| 2022-04-07 | $78.83 | $78.97 | $75.93 | $76.99 | $76.99 | 425,227 |
| 2022-04-06 | $79.57 | $80.70 | $76.29 | $78.70 | $78.70 | 410,934 |
| 2022-04-05 | $81.65 | $82.71 | $80.16 | $81.71 | $81.71 | 648,902 |
| 2022-04-04 | $81.90 | $83.03 | $80.31 | $81.73 | $81.73 | 283,768 |
| 2022-04-01 | $84.34 | $84.96 | $82.62 | $82.80 | $82.80 | 477,649 |
| 2022-03-31 | $80.71 | $84.64 | $80.43 | $83.64 | $83.64 | 424,924 |
| 2022-03-30 | $80.32 | $81.19 | $79.53 | $80.52 | $80.52 | 210,551 |
| 2022-03-29 | $81.19 | $83.00 | $80.69 | $81.30 | $81.30 | 273,298 |
| 2022-03-28 | $79.08 | $79.81 | $77.88 | $79.36 | $79.36 | 239,654 |
| 2022-03-25 | $77.98 | $79.98 | $77.80 | $78.70 | $78.70 | 233,921 |
| 2022-03-24 | $77.47 | $77.95 | $76.02 | $77.00 | $77.00 | 471,361 |
| 2022-03-23 | $77.69 | $78.45 | $75.64 | $76.50 | $76.50 | 325,970 |
| 2022-03-22 | $78.79 | $79.81 | $77.56 | $78.80 | $78.80 | 178,556 |
| 2022-03-21 | $77.93 | $78.78 | $76.49 | $77.45 | $77.45 | 198,500 |
| 2022-03-18 | $75.96 | $79.76 | $74.88 | $78.76 | $78.76 | 296,289 |
| 2022-03-17 | $77.61 | $79.06 | $74.98 | $76.57 | $76.57 | 383,549 |
| 2022-03-16 | $77.43 | $79.95 | $77.21 | $79.59 | $79.59 | 547,551 |
| 2022-03-15 | $75.37 | $77.97 | $74.51 | $76.21 | $76.21 | 527,100 |
| 2022-03-14 | $73.47 | $75.44 | $71.36 | $74.12 | $74.12 | 893,505 |
| 2022-03-11 | $75.78 | $75.78 | $71.79 | $73.04 | $73.04 | 946,620 |
| 2022-03-10 | $71.84 | $75.18 | $71.84 | $74.40 | $74.40 | 315,834 |
| 2022-03-09 | $73.71 | $75.96 | $72.27 | $74.34 | $74.34 | 604,192 |
| 2022-03-08 | $67.06 | $72.85 | $65.64 | $69.70 | $69.70 | 1,140,614 |
| 2022-03-07 | $73.18 | $73.81 | $64.47 | $65.83 | $65.83 | 1,870,914 |
| 2022-03-04 | $77.07 | $78.36 | $73.42 | $73.79 | $73.79 | 478,148 |
| 2022-03-03 | $83.14 | $83.83 | $78.46 | $78.47 | $78.47 | 268,287 |
| 2022-03-02 | $82.87 | $83.69 | $80.77 | $82.23 | $82.23 | 419,429 |
| 2022-03-01 | $83.86 | $84.52 | $79.33 | $81.14 | $81.14 | 463,901 |
| 2022-02-28 | $87.14 | $88.09 | $82.35 | $84.84 | $84.84 | 653,700 |
| 2022-02-25 | $87.29 | $89.50 | $87.28 | $88.93 | $88.93 | 290,937 |
| 2022-02-24 | $84.43 | $87.08 | $83.60 | $86.62 | $86.62 | 556,610 |
| 2022-02-23 | $91.01 | $91.71 | $87.72 | $87.72 | $87.72 | 249,987 |
| 2022-02-22 | $92.23 | $92.23 | $88.42 | $89.67 | $89.67 | 367,692 |
| 2022-02-18 | $94.00 | $96.71 | $92.50 | $93.24 | $93.24 | 293,464 |
| 2022-02-17 | $96.24 | $97.63 | $93.46 | $94.02 | $94.02 | 616,674 |
| 2022-02-16 | $92.93 | $97.21 | $92.48 | $97.00 | $97.00 | 558,552 |
| 2022-02-15 | $92.01 | $95.83 | $91.61 | $94.09 | $94.09 | 674,434 |
| 2022-02-14 | $86.56 | $89.95 | $86.28 | $88.80 | $88.80 | 963,894 |
| 2022-02-11 | $90.96 | $93.09 | $85.82 | $86.47 | $86.47 | 572,341 |
| 2022-02-10 | $86.00 | $93.38 | $85.61 | $91.21 | $91.21 | 1,307,948 |
| 2022-02-09 | $88.77 | $89.93 | $87.45 | $88.71 | $88.71 | 611,123 |
| 2022-02-08 | $84.17 | $88.18 | $83.56 | $88.01 | $88.01 | 796,884 |
| 2022-02-07 | $81.97 | $83.97 | $79.80 | $83.95 | $83.95 | 645,982 |
| 2022-02-04 | $80.93 | $81.84 | $79.40 | $81.70 | $81.70 | 229,548 |
| 2022-02-03 | $82.28 | $83.87 | $81.53 | $81.75 | $81.75 | 208,349 |
| 2022-02-02 | $84.05 | $85.49 | $83.58 | $83.75 | $83.75 | 248,558 |
| 2022-02-01 | $83.95 | $85.50 | $83.09 | $84.45 | $84.45 | 200,956 |
| 2022-01-31 | $79.20 | $83.72 | $79.20 | $83.58 | $83.58 | 254,620 |
| 2022-01-28 | $79.10 | $79.98 | $75.86 | $79.89 | $79.89 | 285,709 |
| 2022-01-27 | $80.10 | $82.28 | $78.16 | $78.80 | $78.80 | 271,625 |
| 2022-01-26 | $81.05 | $81.51 | $77.99 | $79.11 | $79.11 | 439,244 |
| 2022-01-25 | $77.86 | $80.06 | $77.18 | $79.70 | $79.70 | 325,712 |
| 2022-01-24 | $78.73 | $79.42 | $76.07 | $79.41 | $79.41 | 312,085 |
| 2022-01-21 | $83.48 | $83.53 | $80.15 | $80.24 | $80.24 | 448,125 |
| 2022-01-20 | $83.73 | $86.67 | $82.42 | $83.77 | $83.77 | 304,906 |
| 2022-01-19 | $83.50 | $84.93 | $81.68 | $82.78 | $82.78 | 566,678 |
| 2022-01-18 | $86.76 | $87.02 | $83.55 | $83.60 | $83.60 | 323,054 |
| 2022-01-14 | $86.47 | $87.98 | $85.88 | $87.93 | $87.93 | 320,552 |
| 2022-01-13 | $85.14 | $87.26 | $84.21 | $87.01 | $87.01 | 443,751 |
| 2022-01-12 | $84.58 | $86.41 | $84.30 | $84.36 | $84.36 | 584,259 |
| 2022-01-11 | $83.68 | $85.52 | $82.56 | $85.07 | $85.07 | 364,760 |
| 2022-01-10 | $83.45 | $83.45 | $81.11 | $82.47 | $82.47 | 499,813 |
| 2022-01-07 | $81.14 | $83.55 | $80.08 | $83.16 | $83.16 | 671,329 |
| 2022-01-06 | $82.25 | $83.17 | $81.04 | $81.05 | $81.05 | 303,195 |
| 2022-01-05 | $85.00 | $85.00 | $81.71 | $81.80 | $81.80 | 282,364 |
| 2022-01-04 | $84.16 | $85.19 | $82.20 | $84.90 | $84.90 | 804,460 |
| 2022-01-03 | $83.43 | $85.49 | $82.74 | $83.20 | $83.20 | 273,644 |
| 2021-12-31 | $82.19 | $83.14 | $82.16 | $82.66 | $82.66 | 107,095 |
| 2021-12-30 | $81.69 | $83.82 | $81.69 | $82.31 | $82.31 | 197,468 |
| 2021-12-29 | $82.04 | $83.37 | $81.59 | $81.72 | $81.72 | 197,739 |
| 2021-12-28 | $81.43 | $83.50 | $81.43 | $82.51 | $82.51 | 158,899 |
| 2021-12-27 | $81.75 | $83.13 | $80.76 | $81.95 | $81.95 | 292,081 |
| 2021-12-23 | $83.21 | $83.55 | $81.19 | $82.44 | $82.44 | 294,484 |
| 2021-12-22 | $79.98 | $82.00 | $79.03 | $82.00 | $82.00 | 308,664 |
| 2021-12-21 | $77.34 | $81.00 | $77.34 | $79.83 | $79.83 | 456,506 |
| 2021-12-20 | $72.71 | $76.31 | $71.89 | $76.17 | $76.17 | 569,346 |
| 2021-12-17 | $74.05 | $76.44 | $73.45 | $74.83 | $74.83 | 430,419 |
| 2021-12-16 | $75.81 | $76.06 | $73.48 | $74.03 | $74.03 | 459,418 |
| 2021-12-15 | $73.43 | $75.48 | $72.86 | $75.39 | $75.39 | 648,553 |
| 2021-12-14 | $74.34 | $75.62 | $73.68 | $73.88 | $73.88 | 737,248 |
| 2021-12-13 | $76.05 | $77.24 | $74.79 | $74.88 | $74.88 | 527,930 |
| 2021-12-10 | $76.39 | $77.92 | $75.71 | $77.27 | $77.27 | 626,487 |
| 2021-12-09 | $76.45 | $77.79 | $76.11 | $76.26 | $76.26 | 234,802 |
| 2021-12-08 | $76.14 | $80.16 | $75.75 | $77.72 | $77.72 | 374,482 |
| 2021-12-07 | $75.30 | $76.91 | $74.94 | $75.72 | $75.72 | 588,821 |
| 2021-12-06 | $71.72 | $76.34 | $71.03 | $74.59 | $74.59 | 566,769 |
| 2021-12-03 | $72.01 | $73.44 | $69.75 | $70.64 | $70.64 | 764,930 |
| 2021-12-02 | $70.37 | $72.73 | $69.72 | $71.85 | $71.85 | 1,262,376 |
| 2021-12-01 | $72.00 | $72.12 | $68.17 | $69.25 | $69.25 | 1,244,630 |
| 2021-11-30 | $71.00 | $71.92 | $69.56 | $69.92 | $69.92 | 542,480 |
| 2021-11-29 | $74.55 | $74.92 | $71.85 | $72.26 | $72.26 | 613,887 |
| 2021-11-26 | $73.54 | $73.82 | $69.68 | $71.77 | $71.77 | 846,137 |
| 2021-11-24 | $76.14 | $77.67 | $75.79 | $77.39 | $77.39 | 279,420 |
| 2021-11-23 | $80.25 | $80.57 | $76.73 | $77.07 | $77.07 | 296,518 |
| 2021-11-22 | $79.56 | $80.58 | $77.89 | $78.22 | $78.22 | 487,723 |
| 2021-11-19 | $77.95 | $80.40 | $77.95 | $78.55 | $78.55 | 723,697 |
| 2021-11-18 | $79.63 | $81.18 | $76.36 | $78.19 | $78.19 | 1,298,708 |
| 2021-11-17 | $73.79 | $75.55 | $71.19 | $71.78 | $71.78 | 1,052,534 |
| 2021-11-16 | $76.02 | $76.02 | $73.74 | $74.01 | $74.01 | 453,690 |
| 2021-11-15 | $75.90 | $77.84 | $75.61 | $76.54 | $76.54 | 392,593 |
| 2021-11-12 | $77.30 | $78.08 | $74.87 | $75.60 | $75.60 | 369,663 |
| 2021-11-11 | $76.84 | $79.43 | $76.77 | $77.26 | $77.26 | 610,978 |
| 2021-11-10 | $77.66 | $78.35 | $76.56 | $76.56 | $76.56 | 241,913 |
| 2021-11-09 | $78.98 | $79.64 | $77.35 | $78.31 | $78.31 | 340,136 |
| 2021-11-08 | $79.00 | $81.21 | $78.65 | $79.36 | $79.36 | 550,197 |
| 2021-11-05 | $76.50 | $79.78 | $76.50 | $78.74 | $78.74 | 700,940 |
| 2021-11-04 | $74.42 | $75.64 | $74.42 | $74.71 | $74.71 | 638,780 |
| 2021-11-03 | $73.92 | $75.05 | $73.43 | $74.17 | $74.17 | 452,222 |
| 2021-11-02 | $74.98 | $75.18 | $73.47 | $73.97 | $73.97 | 197,569 |
| 2021-11-01 | $74.59 | $75.42 | $73.64 | $74.85 | $74.85 | 518,349 |
| 2021-10-29 | $73.46 | $75.51 | $72.37 | $73.96 | $73.96 | 850,344 |
| 2021-10-28 | $75.53 | $76.45 | $73.94 | $74.23 | $74.23 | 387,516 |
| 2021-10-27 | $77.31 | $77.52 | $75.47 | $75.60 | $75.60 | 371,766 |
| 2021-10-26 | $78.46 | $78.70 | $76.58 | $77.17 | $77.17 | 379,953 |
| 2021-10-25 | $78.89 | $78.96 | $77.54 | $78.08 | $78.08 | 339,026 |
| 2021-10-22 | $80.37 | $80.90 | $78.68 | $78.89 | $78.89 | 285,841 |
| 2021-10-21 | $82.19 | $83.11 | $80.93 | $81.26 | $81.26 | 459,642 |
| 2021-10-20 | $81.67 | $82.12 | $80.66 | $81.53 | $81.53 | 196,799 |
| 2021-10-19 | $82.59 | $82.59 | $81.57 | $81.71 | $81.71 | 122,124 |
| 2021-10-18 | $83.42 | $84.22 | $82.19 | $82.42 | $82.42 | 152,831 |
| 2021-10-15 | $85.10 | $85.16 | $83.40 | $83.79 | $83.79 | 241,492 |
| 2021-10-14 | $85.40 | $85.40 | $83.47 | $84.47 | $84.47 | 207,644 |
| 2021-10-13 | $85.33 | $85.33 | $82.49 | $85.14 | $85.14 | 265,654 |
| 2021-10-12 | $86.71 | $86.71 | $84.92 | $85.50 | $85.50 | 272,615 |
| 2021-10-11 | $85.33 | $87.07 | $84.76 | $85.72 | $85.72 | 222,099 |
| 2021-10-08 | $86.63 | $86.80 | $85.33 | $86.13 | $86.13 | 147,995 |
| 2021-10-07 | $88.22 | $89.27 | $86.11 | $86.31 | $86.31 | 271,709 |
| 2021-10-06 | $85.98 | $88.01 | $85.10 | $87.70 | $87.70 | 399,398 |
| 2021-10-05 | $85.77 | $87.71 | $84.35 | $87.57 | $87.57 | 277,473 |
| 2021-10-04 | $85.86 | $86.84 | $84.41 | $85.78 | $85.78 | 297,326 |
| 2021-10-01 | $82.25 | $86.11 | $82.12 | $85.94 | $85.94 | 294,535 |
| 2021-09-30 | $81.92 | $82.49 | $80.71 | $81.38 | $81.38 | 174,164 |
| 2021-09-29 | $81.37 | $82.63 | $80.03 | $81.76 | $81.76 | 159,810 |
| 2021-09-28 | $84.46 | $84.75 | $80.92 | $80.92 | $80.92 | 278,631 |
| 2021-09-27 | $84.69 | $85.83 | $84.11 | $85.16 | $85.16 | 303,843 |
| 2021-09-24 | $81.94 | $84.13 | $81.81 | $84.00 | $84.00 | 243,638 |
| 2021-09-23 | $80.65 | $82.43 | $80.32 | $81.97 | $81.97 | 209,780 |
| 2021-09-22 | $80.00 | $80.77 | $79.25 | $80.48 | $80.48 | 279,553 |
| 2021-09-21 | $80.28 | $80.63 | $79.12 | $79.18 | $79.18 | 147,510 |
| 2021-09-20 | $77.69 | $79.67 | $76.21 | $79.02 | $79.02 | 220,886 |
| 2021-09-17 | $79.52 | $80.82 | $77.77 | $78.69 | $78.69 | 207,943 |
| 2021-09-16 | $78.60 | $80.87 | $77.99 | $79.32 | $79.32 | 215,733 |
| 2021-09-15 | $77.61 | $78.47 | $76.87 | $78.28 | $78.28 | 152,228 |
| 2021-09-14 | $78.41 | $78.89 | $77.44 | $77.52 | $77.52 | 145,420 |
| 2021-09-13 | $77.04 | $78.43 | $76.07 | $77.98 | $77.98 | 180,610 |
| 2021-09-10 | $77.77 | $77.77 | $75.55 | $75.87 | $75.87 | 221,520 |
| 2021-09-09 | $74.23 | $77.85 | $74.23 | $77.37 | $77.37 | 195,608 |
| 2021-09-08 | $76.56 | $77.63 | $74.01 | $74.59 | $74.59 | 128,657 |
| 2021-09-07 | $75.46 | $77.53 | $75.46 | $77.26 | $77.26 | 151,463 |
| 2021-09-03 | $75.59 | $76.25 | $74.60 | $75.65 | $75.65 | 98,851 |
| 2021-09-02 | $76.71 | $77.52 | $75.88 | $76.28 | $76.28 | 159,541 |
| 2021-09-01 | $75.85 | $78.33 | $75.40 | $76.68 | $76.68 | 228,345 |
| 2021-08-31 | $74.56 | $75.82 | $74.14 | $75.25 | $75.25 | 150,907 |
| 2021-08-30 | $76.39 | $76.45 | $74.10 | $74.36 | $74.36 | 105,100 |
| 2021-08-27 | $74.59 | $76.92 | $74.46 | $76.15 | $76.15 | 121,421 |
| 2021-08-26 | $75.93 | $76.82 | $74.00 | $74.88 | $74.88 | 245,605 |
| 2021-08-25 | $76.31 | $77.00 | $75.86 | $76.52 | $76.52 | 137,652 |
| 2021-08-24 | $74.33 | $76.22 | $74.00 | $76.04 | $76.04 | 203,193 |
| 2021-08-23 | $72.45 | $73.69 | $72.10 | $73.54 | $73.54 | 149,320 |
| 2021-08-20 | $69.09 | $71.75 | $69.01 | $71.73 | $71.73 | 197,636 |
| 2021-08-19 | $70.51 | $71.19 | $68.33 | $69.49 | $69.49 | 263,393 |
| 2021-08-18 | $72.11 | $72.76 | $71.23 | $71.35 | $71.35 | 155,530 |
| 2021-08-17 | $72.70 | $73.61 | $71.09 | $72.09 | $72.09 | 216,466 |
| 2021-08-16 | $73.89 | $74.83 | $73.29 | $74.01 | $74.01 | 160,182 |
| 2021-08-13 | $75.65 | $76.15 | $74.69 | $74.93 | $74.93 | 175,457 |
| 2021-08-12 | $77.30 | $77.48 | $75.08 | $76.20 | $76.20 | 109,020 |
| 2021-08-11 | $76.19 | $77.68 | $75.36 | $77.45 | $77.45 | 229,124 |
| 2021-08-10 | $76.09 | $77.38 | $75.30 | $76.78 | $76.78 | 144,534 |
| 2021-08-09 | $74.93 | $76.84 | $73.34 | $75.65 | $75.65 | 229,091 |
| 2021-08-06 | $77.45 | $78.60 | $75.00 | $75.63 | $75.63 | 228,769 |
| 2021-08-05 | $72.30 | $76.93 | $70.64 | $76.26 | $76.26 | 761,290 |
| 2021-08-04 | $68.75 | $70.23 | $68.35 | $68.87 | $68.87 | 285,132 |
| 2021-08-03 | $70.00 | $70.55 | $68.30 | $70.19 | $70.19 | 259,564 |
| 2021-08-02 | $71.56 | $73.00 | $69.88 | $69.98 | $69.98 | 219,883 |
| 2021-07-30 | $73.65 | $74.43 | $70.63 | $70.91 | $70.91 | 236,571 |
| 2021-07-29 | $75.00 | $75.07 | $73.91 | $74.00 | $74.00 | 263,713 |
| 2021-07-28 | $72.54 | $74.76 | $71.17 | $74.48 | $74.48 | 424,485 |
| 2021-07-27 | $71.60 | $72.03 | $69.91 | $71.80 | $71.80 | 237,500 |
| 2021-07-26 | $70.44 | $72.31 | $70.16 | $72.05 | $72.05 | 132,543 |
| 2021-07-23 | $71.55 | $71.55 | $70.00 | $70.48 | $70.48 | 190,613 |
| 2021-07-22 | $70.91 | $72.12 | $70.00 | $71.08 | $71.08 | 320,779 |
| 2021-07-21 | $69.89 | $71.89 | $69.89 | $71.40 | $71.40 | 278,175 |
| 2021-07-20 | $66.51 | $69.13 | $65.81 | $68.74 | $68.74 | 223,805 |
| 2021-07-19 | $65.85 | $66.90 | $64.66 | $66.10 | $66.10 | 340,023 |
| 2021-07-16 | $70.12 | $70.12 | $66.84 | $67.81 | $67.81 | 289,316 |
| 2021-07-15 | $69.67 | $70.54 | $68.30 | $69.32 | $69.32 | 473,678 |
| 2021-07-14 | $70.47 | $71.41 | $69.07 | $69.79 | $69.79 | 384,128 |
| 2021-07-13 | $71.26 | $71.99 | $69.85 | $70.00 | $70.00 | 270,190 |
| 2021-07-12 | $71.10 | $72.50 | $70.02 | $72.17 | $72.17 | 196,005 |
| 2021-07-09 | $72.01 | $72.63 | $71.30 | $72.42 | $72.42 | 171,178 |
| 2021-07-08 | $70.44 | $72.01 | $69.26 | $70.91 | $70.91 | 247,239 |
| 2021-07-07 | $71.72 | $72.04 | $69.98 | $71.55 | $71.55 | 260,849 |
| 2021-07-06 | $74.64 | $74.83 | $71.15 | $72.23 | $72.23 | 334,071 |
| 2021-07-02 | $75.65 | $75.67 | $74.58 | $74.65 | $74.65 | 114,533 |
| 2021-07-01 | $75.88 | $76.07 | $75.04 | $75.64 | $75.64 | 157,723 |
| 2021-06-30 | $75.19 | $76.40 | $74.79 | $75.33 | $75.33 | 191,873 |
| 2021-06-29 | $76.11 | $76.52 | $74.87 | $75.18 | $75.18 | 234,567 |
| 2021-06-28 | $76.48 | $76.63 | $75.02 | $75.71 | $75.71 | 526,717 |
| 2021-06-25 | $77.82 | $77.90 | $76.33 | $77.05 | $77.05 | 268,109 |
| 2021-06-24 | $79.15 | $79.15 | $77.37 | $77.93 | $77.93 | 170,105 |
| 2021-06-23 | $80.20 | $80.31 | $78.51 | $78.69 | $78.69 | 184,512 |
| 2021-06-22 | $80.37 | $80.61 | $78.87 | $80.20 | $80.20 | 261,402 |
| 2021-06-21 | $78.45 | $80.65 | $77.64 | $80.54 | $80.54 | 314,002 |
| 2021-06-18 | $76.41 | $78.11 | $76.16 | $78.01 | $78.01 | 381,997 |
| 2021-06-17 | $76.24 | $77.12 | $75.25 | $76.83 | $76.83 | 319,290 |
| 2021-06-16 | $75.43 | $77.07 | $75.20 | $75.39 | $75.39 | 318,084 |
| 2021-06-15 | $77.20 | $77.20 | $75.29 | $75.51 | $75.51 | 310,709 |
| 2021-06-14 | $76.77 | $77.60 | $76.26 | $77.20 | $77.20 | 236,358 |
| 2021-06-11 | $76.01 | $77.23 | $75.76 | $77.00 | $77.00 | 506,756 |
| 2021-06-10 | $76.87 | $77.50 | $75.22 | $75.74 | $75.74 | 293,473 |
| 2021-06-09 | $77.93 | $78.34 | $76.63 | $76.66 | $76.66 | 636,180 |
| 2021-06-08 | $77.96 | $78.16 | $76.51 | $77.48 | $77.48 | 240,634 |
| 2021-06-07 | $76.04 | $77.83 | $75.75 | $77.22 | $77.22 | 232,058 |
| 2021-06-04 | $78.75 | $79.07 | $75.53 | $75.97 | $75.97 | 528,438 |
| 2021-06-03 | $80.54 | $80.54 | $77.69 | $78.06 | $78.06 | 364,158 |
| 2021-06-02 | $84.69 | $84.91 | $80.92 | $81.44 | $81.44 | 385,312 |
| 2021-06-01 | $83.07 | $85.05 | $82.40 | $84.45 | $84.45 | 466,340 |
| 2021-05-28 | $82.79 | $83.62 | $81.24 | $82.26 | $82.26 | 545,677 |
| 2021-05-27 | $83.29 | $83.29 | $81.45 | $82.81 | $82.81 | 195,306 |
| 2021-05-26 | $82.07 | $83.33 | $81.84 | $82.31 | $82.31 | 390,153 |
| 2021-05-25 | $81.63 | $82.67 | $81.04 | $81.33 | $81.33 | 180,769 |
| 2021-05-24 | $81.89 | $81.89 | $79.81 | $81.17 | $81.17 | 227,477 |
| 2021-05-21 | $81.14 | $81.86 | $80.11 | $80.49 | $80.49 | 290,571 |
| 2021-05-20 | $80.05 | $80.95 | $78.05 | $80.36 | $80.36 | 243,460 |
| 2021-05-19 | $80.06 | $80.95 | $78.99 | $79.47 | $79.47 | 197,653 |
| 2021-05-18 | $83.56 | $84.65 | $81.31 | $81.36 | $81.36 | 203,161 |
| 2021-05-17 | $81.78 | $83.14 | $81.78 | $83.01 | $83.01 | 310,284 |
| 2021-05-14 | $81.79 | $84.19 | $81.04 | $82.68 | $82.68 | 860,504 |
| 2021-05-13 | $82.16 | $82.98 | $79.02 | $80.05 | $80.05 | 386,866 |
| 2021-05-12 | $83.17 | $84.06 | $80.59 | $80.94 | $80.94 | 277,970 |
| 2021-05-11 | $83.98 | $84.63 | $81.28 | $83.33 | $83.33 | 295,145 |
| 2021-05-10 | $88.51 | $89.12 | $85.84 | $85.89 | $85.89 | 333,690 |
| 2021-05-07 | $86.29 | $89.37 | $85.71 | $88.47 | $88.47 | 436,446 |
| 2021-05-06 | $81.35 | $86.40 | $79.89 | $85.73 | $85.73 | 606,004 |
| 2021-05-05 | $82.23 | $83.49 | $81.51 | $82.07 | $82.07 | 220,668 |
| 2021-05-04 | $84.53 | $84.74 | $82.39 | $83.38 | $83.38 | 273,842 |
| 2021-05-03 | $86.57 | $86.85 | $84.67 | $85.28 | $85.28 | 284,290 |
| 2021-04-30 | $87.00 | $89.01 | $86.02 | $86.50 | $86.50 | 334,968 |
| 2021-04-29 | $85.58 | $87.32 | $85.51 | $87.30 | $87.30 | 378,695 |
| 2021-04-28 | $83.19 | $85.33 | $83.19 | $85.25 | $85.25 | 315,623 |
| 2021-04-27 | $82.01 | $84.32 | $81.88 | $83.98 | $83.98 | 431,079 |
| 2021-04-26 | $81.80 | $83.20 | $81.29 | $82.01 | $82.01 | 254,579 |
| 2021-04-23 | $79.60 | $81.56 | $78.47 | $81.15 | $81.15 | 260,184 |
| 2021-04-22 | $77.40 | $80.20 | $76.85 | $78.94 | $78.94 | 401,082 |
| 2021-04-21 | $76.34 | $77.30 | $74.77 | $77.23 | $77.23 | 572,016 |
| 2021-04-20 | $79.05 | $79.18 | $74.13 | $75.96 | $75.96 | 575,485 |
| 2021-04-19 | $82.04 | $82.45 | $79.94 | $80.11 | $80.11 | 298,899 |
| 2021-04-16 | $82.06 | $82.85 | $81.31 | $82.05 | $82.05 | 157,563 |
| 2021-04-15 | $82.06 | $82.72 | $80.48 | $82.06 | $82.06 | 212,193 |
| 2021-04-14 | $83.09 | $84.45 | $80.98 | $81.39 | $81.39 | 192,989 |
| 2021-04-13 | $80.10 | $83.01 | $78.58 | $82.68 | $82.68 | 235,501 |
| 2021-04-12 | $83.06 | $83.54 | $79.78 | $80.92 | $80.92 | 265,730 |
| 2021-04-09 | $81.00 | $81.44 | $79.46 | $80.74 | $80.74 | 243,041 |
| 2021-04-08 | $80.09 | $81.95 | $79.56 | $81.31 | $81.31 | 551,621 |
| 2021-04-07 | $82.84 | $83.59 | $80.28 | $80.38 | $80.38 | 191,508 |
| 2021-04-06 | $80.64 | $83.44 | $80.61 | $82.45 | $82.45 | 585,666 |
| 2021-04-05 | $82.12 | $83.04 | $80.27 | $80.65 | $80.65 | 341,437 |
| 2021-04-01 | $81.32 | $82.43 | $80.52 | $80.92 | $80.92 | 296,223 |
| 2021-03-31 | $80.75 | $81.98 | $79.96 | $80.79 | $80.79 | 352,359 |
| 2021-03-30 | $77.87 | $81.74 | $77.61 | $80.75 | $80.75 | 569,323 |
| 2021-03-29 | $79.83 | $79.83 | $75.57 | $77.22 | $77.22 | 893,301 |
| 2021-03-26 | $82.80 | $82.80 | $78.19 | $80.17 | $80.17 | 288,730 |
| 2021-03-25 | $78.57 | $82.25 | $78.12 | $82.06 | $82.06 | 490,461 |
| 2021-03-24 | $83.30 | $84.03 | $79.20 | $79.31 | $79.31 | 301,132 |
| 2021-03-23 | $84.62 | $85.54 | $81.80 | $82.08 | $82.08 | 579,867 |
| 2021-03-22 | $87.70 | $87.70 | $84.79 | $85.18 | $85.18 | 454,373 |
| 2021-03-19 | $87.93 | $90.28 | $86.43 | $89.86 | $89.86 | 383,528 |
| 2021-03-18 | $90.07 | $92.17 | $88.16 | $88.25 | $88.25 | 175,502 |
| 2021-03-17 | $89.92 | $91.64 | $88.91 | $91.39 | $91.39 | 192,907 |
| 2021-03-16 | $90.48 | $91.09 | $88.34 | $90.51 | $90.51 | 322,914 |
| 2021-03-15 | $92.30 | $93.77 | $90.46 | $90.62 | $90.62 | 463,053 |
| 2021-03-12 | $90.70 | $92.10 | $89.45 | $91.58 | $91.58 | 1,055,980 |
| 2021-03-11 | $90.70 | $93.02 | $90.25 | $91.02 | $91.02 | 418,966 |
| 2021-03-10 | $91.48 | $92.44 | $88.51 | $90.22 | $90.22 | 256,225 |
| 2021-03-09 | $92.04 | $92.99 | $90.08 | $91.41 | $91.41 | 411,337 |
| 2021-03-08 | $90.19 | $92.60 | $88.99 | $92.13 | $92.13 | 843,879 |
| 2021-03-05 | $90.16 | $90.16 | $82.94 | $89.29 | $89.29 | 639,767 |
| 2021-03-04 | $93.33 | $93.56 | $86.33 | $89.53 | $89.53 | 1,168,121 |
| 2021-03-03 | $94.00 | $94.91 | $92.97 | $93.51 | $93.51 | 431,245 |
| 2021-03-02 | $93.33 | $94.27 | $91.81 | $93.92 | $93.92 | 402,380 |
| 2021-03-01 | $93.40 | $94.84 | $91.51 | $93.53 | $93.53 | 696,738 |
| 2021-02-26 | $90.50 | $91.72 | $89.20 | $91.67 | $91.67 | 532,146 |
| 2021-02-25 | $92.70 | $93.00 | $88.43 | $90.55 | $90.55 | 978,484 |
| 2021-02-24 | $89.91 | $93.43 | $89.67 | $93.37 | $93.37 | 716,008 |
| 2021-02-23 | $89.15 | $90.49 | $85.37 | $89.26 | $89.26 | 671,892 |
| 2021-02-22 | $84.10 | $89.13 | $83.71 | $88.40 | $88.40 | 615,406 |
| 2021-02-19 | $81.26 | $85.13 | $80.53 | $84.32 | $84.32 | 433,297 |
| 2021-02-18 | $81.28 | $82.55 | $80.58 | $81.39 | $81.39 | 419,559 |
| 2021-02-17 | $79.86 | $82.61 | $79.56 | $82.07 | $82.07 | 504,701 |
| 2021-02-16 | $78.24 | $81.10 | $78.24 | $80.83 | $80.83 | 306,410 |
| 2021-02-12 | $75.72 | $77.97 | $75.53 | $77.78 | $77.78 | 339,743 |
| 2021-02-11 | $77.85 | $77.97 | $74.54 | $76.56 | $76.56 | 726,743 |
| 2021-02-10 | $78.70 | $79.07 | $77.10 | $77.56 | $77.56 | 770,284 |
| 2021-02-09 | $80.31 | $80.49 | $77.60 | $78.00 | $78.00 | 422,493 |
| 2021-02-08 | $80.13 | $81.78 | $79.21 | $80.54 | $80.54 | 412,845 |
| 2021-02-05 | $83.62 | $84.39 | $79.34 | $79.70 | $79.70 | 455,835 |
| 2021-02-04 | $82.00 | $85.60 | $82.00 | $82.93 | $82.93 | 790,995 |
| 2021-02-03 | $79.84 | $82.25 | $79.44 | $81.93 | $81.93 | 426,853 |
| 2021-02-02 | $79.14 | $79.65 | $77.17 | $79.24 | $79.24 | 633,525 |
| 2021-02-01 | $78.69 | $78.69 | $76.03 | $77.75 | $77.75 | 441,392 |
| 2021-01-29 | $79.08 | $79.22 | $75.66 | $77.37 | $77.37 | 374,500 |
| 2021-01-28 | $77.10 | $80.97 | $76.35 | $80.12 | $80.12 | 625,068 |
| 2021-01-27 | $76.30 | $78.23 | $74.52 | $77.40 | $77.40 | 581,144 |
| 2021-01-26 | $76.80 | $78.77 | $76.52 | $77.39 | $77.39 | 690,623 |
| 2021-01-25 | $77.55 | $77.83 | $74.95 | $76.14 | $76.14 | 874,175 |
| 2021-01-22 | $77.85 | $79.03 | $76.96 | $78.28 | $78.28 | 375,909 |
| 2021-01-21 | $81.32 | $81.38 | $78.26 | $79.00 | $79.00 | 447,152 |
| 2021-01-20 | $80.69 | $82.10 | $79.57 | $81.26 | $81.26 | 369,358 |
| 2021-01-19 | $79.85 | $81.50 | $79.02 | $80.09 | $80.09 | 309,464 |
| 2021-01-15 | $80.83 | $81.70 | $78.88 | $79.44 | $79.44 | 419,091 |
| 2021-01-14 | $78.69 | $82.92 | $78.11 | $82.15 | $82.15 | 466,880 |
| 2021-01-13 | $78.40 | $78.59 | $76.76 | $77.97 | $77.97 | 428,142 |
| 2021-01-12 | $76.18 | $78.59 | $76.18 | $78.20 | $78.20 | 495,376 |
| 2021-01-11 | $76.76 | $77.36 | $75.62 | $76.32 | $76.32 | 674,086 |
| 2021-01-08 | $79.10 | $79.10 | $77.23 | $77.89 | $77.89 | 334,329 |
| 2021-01-07 | $77.74 | $80.17 | $77.44 | $78.11 | $78.11 | 463,930 |
| 2021-01-06 | $77.47 | $79.77 | $75.71 | $78.02 | $78.02 | 545,956 |
| 2021-01-05 | $72.35 | $76.79 | $72.35 | $76.50 | $76.50 | 785,688 |
| 2021-01-04 | $78.19 | $78.19 | $72.50 | $72.82 | $72.82 | 349,875 |
| 2020-12-31 | $76.69 | $79.00 | $75.39 | $77.23 | $77.23 | 304,010 |
| 2020-12-30 | $75.53 | $77.63 | $75.53 | $76.90 | $76.90 | 249,986 |
| 2020-12-29 | $75.87 | $76.25 | $74.72 | $75.21 | $75.21 | 292,025 |
| 2020-12-28 | $76.05 | $76.05 | $74.41 | $75.30 | $75.30 | 190,234 |
| 2020-12-24 | $75.85 | $76.27 | $74.20 | $74.93 | $74.93 | 100,652 |
| 2020-12-23 | $75.29 | $77.24 | $74.91 | $75.94 | $75.94 | 457,194 |
| 2020-12-22 | $75.43 | $75.65 | $73.51 | $74.18 | $74.18 | 431,286 |
| 2020-12-21 | $76.00 | $76.64 | $73.81 | $74.99 | $74.99 | 504,615 |
| 2020-12-18 | $78.94 | $78.94 | $76.50 | $77.53 | $77.53 | 466,218 |
| 2020-12-17 | $78.90 | $80.06 | $77.57 | $78.97 | $78.97 | 349,670 |
| 2020-12-16 | $82.78 | $83.16 | $78.32 | $80.04 | $80.04 | 396,093 |
| 2020-12-15 | $80.50 | $83.34 | $79.23 | $83.17 | $83.17 | 862,405 |
| 2020-12-14 | $84.02 | $84.02 | $79.13 | $79.21 | $79.21 | 396,519 |
| 2020-12-11 | $83.21 | $84.37 | $81.83 | $83.06 | $83.06 | 467,310 |
| 2020-12-10 | $83.36 | $85.33 | $82.96 | $84.54 | $84.54 | 863,104 |
| 2020-12-09 | $83.77 | $84.60 | $82.17 | $84.29 | $84.29 | 523,760 |
| 2020-12-08 | $81.68 | $85.00 | $81.68 | $82.86 | $82.86 | 249,659 |
| 2020-12-07 | $83.00 | $85.53 | $82.39 | $82.47 | $82.47 | 253,123 |
| 2020-12-04 | $84.33 | $84.56 | $81.21 | $82.30 | $82.30 | 413,406 |
| 2020-12-03 | $83.42 | $86.78 | $82.85 | $83.32 | $83.32 | 525,194 |
| 2020-12-02 | $80.62 | $84.27 | $79.70 | $82.71 | $82.71 | 399,760 |
| 2020-12-01 | $81.06 | $81.87 | $79.16 | $80.88 | $80.88 | 251,425 |
| 2020-11-30 | $83.20 | $83.21 | $78.94 | $79.70 | $79.70 | 483,994 |
| 2020-11-27 | $83.25 | $86.09 | $82.47 | $83.37 | $83.37 | 227,006 |
| 2020-11-25 | $78.54 | $83.88 | $78.54 | $83.48 | $83.48 | 349,565 |
| 2020-11-24 | $81.89 | $84.27 | $78.39 | $79.97 | $79.97 | 844,567 |
| 2020-11-23 | $80.43 | $81.54 | $79.20 | $80.47 | $80.47 | 664,778 |
| 2020-11-20 | $75.98 | $79.73 | $75.35 | $79.57 | $79.57 | 595,877 |
| 2020-11-19 | $72.95 | $76.87 | $72.94 | $75.78 | $75.78 | 674,733 |
| 2020-11-18 | $74.72 | $76.75 | $73.34 | $73.47 | $73.47 | 884,227 |
| 2020-11-17 | $73.08 | $75.28 | $71.50 | $73.53 | $73.53 | 706,274 |
| 2020-11-16 | $75.83 | $76.88 | $73.50 | $74.64 | $74.64 | 736,330 |
| 2020-11-13 | $67.99 | $72.28 | $67.58 | $72.08 | $72.08 | 531,448 |
| 2020-11-12 | $67.90 | $69.27 | $67.00 | $67.44 | $67.44 | 856,004 |
| 2020-11-11 | $69.62 | $69.64 | $67.33 | $69.00 | $69.00 | 1,186,402 |
| 2020-11-10 | $67.74 | $69.67 | $65.98 | $69.60 | $69.60 | 1,149,311 |
| 2020-11-09 | $61.99 | $69.23 | $61.99 | $68.04 | $68.04 | 1,705,169 |
| 2020-11-06 | $51.91 | $52.31 | $50.19 | $51.16 | $51.16 | 251,894 |
| 2020-11-05 | $47.98 | $52.14 | $47.97 | $52.01 | $52.01 | 259,994 |
| 2020-11-04 | $47.17 | $48.84 | $46.67 | $47.33 | $47.33 | 376,196 |
| 2020-11-03 | $48.87 | $49.78 | $46.94 | $47.74 | $47.74 | 320,109 |
| 2020-11-02 | $50.10 | $50.25 | $47.53 | $47.82 | $47.82 | 333,203 |
| 2020-10-30 | $50.53 | $51.00 | $48.24 | $49.28 | $49.28 | 349,932 |
| 2020-10-29 | $48.90 | $51.01 | $48.90 | $50.57 | $50.57 | 372,377 |
| 2020-10-28 | $51.27 | $51.27 | $48.59 | $49.52 | $49.52 | 448,231 |
| 2020-10-27 | $53.98 | $54.27 | $52.16 | $52.70 | $52.70 | 436,362 |
| 2020-10-26 | $56.28 | $56.58 | $53.08 | $54.25 | $54.25 | 346,101 |
| 2020-10-23 | $55.67 | $56.79 | $55.54 | $56.76 | $56.76 | 343,678 |
| 2020-10-22 | $52.73 | $56.19 | $52.45 | $55.84 | $55.84 | 391,636 |
| 2020-10-21 | $52.06 | $52.20 | $51.59 | $52.10 | $52.10 | 222,932 |
| 2020-10-20 | $52.12 | $52.75 | $51.51 | $52.07 | $52.07 | 216,906 |
| 2020-10-19 | $51.72 | $52.55 | $50.90 | $51.01 | $51.01 | 205,093 |
| 2020-10-16 | $51.54 | $52.15 | $50.56 | $51.07 | $51.07 | 182,200 |
| 2020-10-15 | $51.00 | $51.99 | $50.18 | $51.48 | $51.48 | 208,212 |
| 2020-10-14 | $51.74 | $52.49 | $51.39 | $51.78 | $51.78 | 176,124 |
| 2020-10-13 | $51.12 | $52.29 | $50.59 | $51.57 | $51.57 | 285,678 |
| 2020-10-12 | $52.59 | $53.23 | $51.71 | $51.95 | $51.95 | 287,731 |
| 2020-10-09 | $52.68 | $53.02 | $51.66 | $52.89 | $52.89 | 239,415 |
| 2020-10-08 | $52.83 | $53.60 | $52.07 | $52.68 | $52.68 | 266,511 |
| 2020-10-07 | $53.20 | $54.35 | $51.86 | $51.96 | $51.96 | 369,864 |
| 2020-10-06 | $51.54 | $53.11 | $51.23 | $52.17 | $52.17 | 686,968 |
| 2020-10-05 | $50.40 | $50.89 | $49.38 | $50.46 | $50.46 | 950,440 |
| 2020-10-02 | $49.75 | $51.42 | $49.17 | $49.69 | $49.69 | 661,901 |
| 2020-10-01 | $49.95 | $51.78 | $49.76 | $51.25 | $51.25 | 416,556 |
| 2020-09-30 | $50.47 | $52.66 | $50.05 | $50.34 | $50.34 | 649,040 |
| 2020-09-29 | $53.69 | $53.81 | $50.17 | $50.40 | $50.40 | 965,956 |
| 2020-09-28 | $55.26 | $55.39 | $52.85 | $53.72 | $53.72 | 1,165,232 |
| 2020-09-25 | $53.96 | $56.11 | $53.38 | $55.97 | $55.97 | 352,078 |
| 2020-09-24 | $53.91 | $55.31 | $52.37 | $54.44 | $54.44 | 356,419 |
| 2020-09-23 | $56.00 | $56.86 | $54.32 | $54.32 | $54.32 | 523,873 |
| 2020-09-22 | $56.19 | $57.00 | $54.87 | $55.14 | $55.14 | 551,869 |
| 2020-09-21 | $57.38 | $58.47 | $55.58 | $56.33 | $56.33 | 721,746 |
| 2020-09-18 | $60.40 | $60.90 | $59.25 | $59.44 | $59.44 | 490,726 |
| 2020-09-17 | $60.04 | $62.10 | $60.01 | $60.95 | $60.95 | 460,852 |
| 2020-09-16 | $57.90 | $61.88 | $57.70 | $61.51 | $61.51 | 632,284 |
| 2020-09-15 | $58.49 | $59.50 | $57.15 | $58.00 | $58.00 | 483,399 |
| 2020-09-14 | $57.00 | $58.89 | $56.21 | $58.70 | $58.70 | 476,943 |
| 2020-09-11 | $54.63 | $56.51 | $53.95 | $56.20 | $56.20 | 380,962 |
| 2020-09-10 | $54.97 | $56.46 | $54.51 | $54.71 | $54.71 | 276,739 |
| 2020-09-09 | $54.82 | $55.00 | $53.83 | $54.65 | $54.65 | 699,094 |
| 2020-09-08 | $53.38 | $56.03 | $52.84 | $54.63 | $54.63 | 403,629 |
| 2020-09-04 | $53.99 | $54.40 | $50.89 | $54.15 | $54.15 | 329,051 |
| 2020-09-03 | $53.80 | $55.67 | $52.90 | $53.16 | $53.16 | 688,196 |
| 2020-09-02 | $52.80 | $53.11 | $51.62 | $52.79 | $52.79 | 285,008 |
| 2020-09-01 | $52.93 | $53.89 | $52.21 | $52.64 | $52.64 | 286,627 |
| 2020-08-31 | $55.19 | $55.74 | $53.13 | $53.25 | $53.25 | 456,175 |
| 2020-08-28 | $55.04 | $56.17 | $54.19 | $55.79 | $55.79 | 417,104 |
| 2020-08-27 | $52.39 | $55.18 | $52.01 | $54.76 | $54.76 | 703,020 |
| 2020-08-26 | $52.54 | $52.79 | $51.33 | $51.89 | $51.89 | 256,223 |
| 2020-08-25 | $52.75 | $52.78 | $51.27 | $52.66 | $52.66 | 462,714 |
| 2020-08-24 | $49.03 | $52.20 | $48.73 | $52.20 | $52.20 | 423,199 |
| 2020-08-21 | $48.39 | $49.35 | $48.17 | $48.32 | $48.32 | 189,604 |
| 2020-08-20 | $47.51 | $49.03 | $46.94 | $48.59 | $48.59 | 253,102 |
| 2020-08-19 | $48.79 | $49.59 | $48.02 | $48.11 | $48.11 | 322,565 |
| 2020-08-18 | $48.48 | $49.17 | $47.62 | $48.05 | $48.05 | 453,410 |
| 2020-08-17 | $50.95 | $50.95 | $48.35 | $48.91 | $48.91 | 480,540 |
| 2020-08-14 | $48.44 | $50.53 | $48.07 | $50.11 | $50.11 | 344,457 |
| 2020-08-13 | $48.52 | $50.69 | $48.51 | $49.02 | $49.02 | 372,177 |
| 2020-08-12 | $51.23 | $51.54 | $48.65 | $49.55 | $49.55 | 471,559 |
| 2020-08-11 | $50.42 | $51.91 | $49.59 | $50.06 | $50.06 | 714,359 |
| 2020-08-10 | $47.13 | $48.85 | $46.87 | $48.61 | $48.61 | 599,903 |
| 2020-08-07 | $46.74 | $47.24 | $45.36 | $46.57 | $46.57 | 506,554 |
| 2020-08-06 | $43.15 | $48.37 | $42.73 | $47.41 | $47.41 | 1,085,022 |
| 2020-08-05 | $43.15 | $43.55 | $42.17 | $43.44 | $43.44 | 786,977 |
| 2020-08-04 | $41.05 | $42.95 | $41.00 | $42.54 | $42.54 | 652,240 |
| 2020-08-03 | $41.32 | $41.51 | $40.15 | $40.78 | $40.78 | 1,017,538 |
| 2020-07-31 | $42.20 | $42.43 | $40.83 | $41.44 | $41.44 | 602,347 |
| 2020-07-30 | $41.64 | $43.03 | $41.46 | $42.23 | $42.23 | 371,652 |
| 2020-07-29 | $46.32 | $46.32 | $41.43 | $42.43 | $42.43 | 1,028,366 |
| 2020-07-28 | $44.04 | $46.34 | $44.04 | $45.75 | $45.75 | 617,993 |
| 2020-07-27 | $44.78 | $45.82 | $43.99 | $44.28 | $44.28 | 475,682 |
| 2020-07-24 | $46.05 | $46.46 | $44.67 | $44.79 | $44.79 | 688,820 |
| 2020-07-23 | $47.73 | $47.73 | $45.00 | $46.75 | $46.75 | 931,740 |
| 2020-07-22 | $47.67 | $48.24 | $46.55 | $47.01 | $47.01 | 465,080 |
| 2020-07-21 | $47.12 | $48.37 | $46.63 | $47.94 | $47.94 | 610,549 |
| 2020-07-20 | $47.60 | $47.96 | $45.80 | $46.63 | $46.63 | 553,240 |
| 2020-07-17 | $48.80 | $48.88 | $47.32 | $47.89 | $47.89 | 455,400 |
| 2020-07-16 | $48.49 | $49.66 | $47.91 | $48.72 | $48.72 | 734,100 |
| 2020-07-15 | $49.51 | $50.74 | $48.89 | $49.41 | $49.41 | 2,916,100 |
| 2020-07-14 | $46.94 | $48.04 | $45.88 | $47.57 | $47.57 | 786,400 |
| 2020-07-13 | $49.44 | $49.88 | $47.02 | $47.15 | $47.15 | 735,800 |
| 2020-07-10 | $47.00 | $50.05 | $46.32 | $49.61 | $49.61 | 441,100 |
| 2020-07-09 | $49.45 | $49.47 | $46.71 | $47.26 | $47.26 | 422,200 |
| 2020-07-08 | $49.13 | $50.10 | $48.38 | $49.81 | $49.81 | 520,800 |
| 2020-07-07 | $50.70 | $51.49 | $49.44 | $49.52 | $49.52 | 487,200 |
| 2020-07-06 | $52.01 | $52.72 | $50.86 | $51.80 | $51.80 | 754,600 |
| 2020-07-02 | $51.61 | $52.93 | $50.58 | $50.90 | $50.90 | 572,000 |
| 2020-07-01 | $51.01 | $52.74 | $49.81 | $50.00 | $50.00 | 554,100 |
| 2020-06-30 | $50.96 | $51.64 | $49.07 | $50.56 | $50.56 | 603,700 |
| 2020-06-29 | $47.39 | $52.69 | $46.84 | $51.57 | $51.57 | 869,600 |
| 2020-06-26 | $49.51 | $49.61 | $46.43 | $47.28 | $47.28 | 432,799 |
| 2020-06-25 | $47.78 | $50.10 | $46.89 | $49.93 | $49.93 | 441,037 |
| 2020-06-24 | $48.67 | $49.05 | $47.31 | $48.38 | $48.38 | 753,718 |
| 2020-06-23 | $48.06 | $50.27 | $47.43 | $50.01 | $50.01 | 569,509 |
| 2020-06-22 | $48.00 | $48.16 | $45.38 | $46.94 | $46.94 | 633,944 |
| 2020-06-19 | $50.62 | $51.00 | $48.18 | $49.17 | $49.17 | 683,029 |
| 2020-06-18 | $50.00 | $51.18 | $48.40 | $49.38 | $49.38 | 589,100 |
| 2020-06-17 | $53.90 | $54.06 | $51.15 | $51.23 | $51.23 | 689,986 |
| 2020-06-16 | $57.48 | $58.55 | $53.50 | $53.95 | $53.95 | 851,795 |
| 2020-06-15 | $50.41 | $54.91 | $49.52 | $54.55 | $54.55 | 849,215 |
| 2020-06-12 | $53.49 | $55.77 | $51.20 | $53.41 | $53.41 | 786,172 |
| 2020-06-11 | $50.27 | $53.15 | $48.19 | $49.76 | $49.76 | 1,156,686 |
| 2020-06-10 | $56.23 | $57.10 | $52.36 | $55.39 | $55.39 | 890,524 |
| 2020-06-09 | $61.38 | $61.73 | $57.76 | $58.02 | $58.02 | 1,281,893 |
| 2020-06-08 | $59.25 | $61.65 | $57.89 | $61.39 | $61.39 | 1,550,005 |
| 2020-06-05 | $59.43 | $59.89 | $56.36 | $57.02 | $57.02 | 1,593,181 |
| 2020-06-04 | $53.53 | $56.35 | $53.07 | $54.34 | $54.34 | 1,352,317 |
| 2020-06-03 | $50.00 | $54.04 | $49.73 | $53.04 | $53.04 | 1,304,411 |
| 2020-06-02 | $48.32 | $48.90 | $47.60 | $48.38 | $48.38 | 852,999 |
| 2020-06-01 | $44.38 | $47.95 | $43.86 | $46.74 | $46.74 | 709,196 |
| 2020-05-29 | $44.25 | $45.34 | $43.10 | $43.86 | $43.86 | 950,042 |
| 2020-05-28 | $46.24 | $46.61 | $44.02 | $44.79 | $44.79 | 972,919 |
| 2020-05-27 | $48.50 | $48.73 | $43.86 | $46.39 | $46.39 | 873,897 |
| 2020-05-26 | $43.86 | $46.36 | $43.36 | $45.62 | $45.62 | 1,235,987 |
| 2020-05-22 | $41.47 | $41.77 | $40.25 | $41.29 | $41.29 | 423,670 |
| 2020-05-21 | $41.68 | $42.24 | $40.53 | $40.99 | $40.99 | 584,270 |
| 2020-05-20 | $41.65 | $41.94 | $40.74 | $41.40 | $41.40 | 695,719 |
| 2020-05-19 | $42.66 | $43.12 | $40.62 | $40.74 | $40.74 | 499,203 |
| 2020-05-18 | $40.31 | $42.37 | $39.84 | $42.20 | $42.20 | 799,031 |
| 2020-05-15 | $38.28 | $39.26 | $37.45 | $38.10 | $38.10 | 463,243 |
| 2020-05-14 | $36.00 | $39.38 | $35.16 | $39.01 | $39.01 | 777,899 |
| 2020-05-13 | $40.37 | $40.37 | $36.05 | $37.09 | $37.09 | 1,420,405 |
| 2020-05-12 | $42.91 | $43.29 | $40.52 | $40.65 | $40.65 | 608,631 |
| 2020-05-11 | $43.49 | $43.80 | $41.88 | $42.62 | $42.62 | 659,993 |
| 2020-05-08 | $43.04 | $45.45 | $42.94 | $43.56 | $43.56 | 1,227,570 |
| 2020-05-07 | $39.91 | $42.66 | $39.46 | $42.23 | $42.23 | 1,371,649 |
| 2020-05-06 | $41.77 | $42.58 | $38.10 | $39.95 | $39.95 | 1,353,923 |
| 2020-05-05 | $44.59 | $45.68 | $41.15 | $41.54 | $41.54 | 668,072 |
| 2020-05-04 | $40.50 | $44.78 | $39.78 | $44.56 | $44.56 | 2,130,810 |
| 2020-05-01 | $42.76 | $43.45 | $40.01 | $42.60 | $42.60 | 1,580,587 |
| 2020-04-30 | $45.09 | $45.13 | $41.83 | $44.21 | $44.21 | 1,458,808 |
| 2020-04-29 | $46.67 | $47.50 | $43.88 | $45.31 | $45.31 | 2,747,132 |
| 2020-04-28 | $42.00 | $44.98 | $41.71 | $44.72 | $44.72 | 3,608,471 |
| 2020-04-27 | $45.84 | $45.90 | $40.52 | $41.33 | $41.33 | 6,066,263 |
| 2020-04-24 | $51.00 | $51.88 | $49.00 | $50.16 | $50.16 | 569,442 |
| 2020-04-23 | $50.98 | $52.00 | $50.17 | $51.08 | $51.08 | 464,971 |
| 2020-04-22 | $50.60 | $51.09 | $48.92 | $50.06 | $50.06 | 657,089 |
| 2020-04-21 | $47.69 | $50.36 | $47.48 | $49.30 | $49.30 | 984,705 |
| 2020-04-20 | $48.19 | $49.65 | $47.11 | $48.77 | $48.77 | 1,371,951 |
| 2020-04-17 | $46.35 | $50.01 | $45.55 | $49.83 | $49.83 | 867,937 |
| 2020-04-16 | $45.70 | $46.13 | $42.60 | $44.13 | $44.13 | 662,087 |
| 2020-04-15 | $44.53 | $46.82 | $44.06 | $45.67 | $45.67 | 612,113 |
| 2020-04-14 | $43.60 | $46.94 | $43.60 | $45.58 | $45.58 | 1,442,561 |
| 2020-04-13 | $46.00 | $46.07 | $40.00 | $41.84 | $41.84 | 461,672 |
| 2020-04-09 | $45.00 | $46.99 | $43.68 | $45.50 | $45.50 | 879,357 |
| 2020-04-08 | $40.12 | $42.54 | $39.40 | $42.05 | $42.05 | 542,872 |
| 2020-04-07 | $40.77 | $43.46 | $38.08 | $39.25 | $39.25 | 644,040 |
| 2020-04-06 | $37.91 | $38.62 | $34.71 | $37.07 | $37.07 | 807,789 |
| 2020-04-03 | $38.05 | $38.40 | $34.09 | $35.16 | $35.16 | 478,289 |
| 2020-04-02 | $37.75 | $38.55 | $36.44 | $37.32 | $37.32 | 527,002 |
| 2020-04-01 | $42.60 | $43.53 | $37.57 | $38.18 | $38.18 | 720,055 |
| 2020-03-31 | $44.94 | $47.18 | $44.33 | $45.29 | $45.29 | 578,075 |
| 2020-03-30 | $43.51 | $44.96 | $40.29 | $44.70 | $44.70 | 583,710 |
| 2020-03-27 | $45.00 | $47.57 | $43.69 | $44.24 | $44.24 | 711,154 |
| 2020-03-26 | $47.19 | $50.95 | $45.75 | $46.64 | $46.64 | 1,116,421 |
| 2020-03-25 | $42.59 | $48.87 | $39.23 | $46.83 | $46.83 | 754,173 |
| 2020-03-24 | $38.32 | $46.56 | $37.76 | $40.29 | $40.29 | 907,997 |
| 2020-03-23 | $31.68 | $37.50 | $28.20 | $35.92 | $35.92 | 1,079,821 |
| 2020-03-20 | $33.01 | $44.05 | $30.25 | $31.01 | $31.01 | 1,380,986 |
| 2020-03-19 | $27.60 | $35.55 | $24.00 | $32.22 | $32.22 | 1,237,170 |
| 2020-03-18 | $35.87 | $36.43 | $26.00 | $27.65 | $27.65 | 1,241,722 |
| 2020-03-17 | $48.41 | $48.88 | $35.04 | $38.97 | $38.97 | 1,285,556 |
| 2020-03-16 | $50.41 | $51.36 | $45.51 | $47.98 | $47.98 | 1,048,387 |
| 2020-03-13 | $56.04 | $58.88 | $51.03 | $58.84 | $58.84 | 1,007,792 |
| 2020-03-12 | $55.50 | $55.83 | $48.78 | $49.79 | $49.79 | 925,740 |
| 2020-03-11 | $69.73 | $70.25 | $63.41 | $63.89 | $63.89 | 666,274 |
| 2020-03-10 | $73.15 | $73.26 | $69.00 | $72.12 | $72.12 | 967,158 |
| 2020-03-09 | $73.00 | $74.31 | $70.71 | $70.93 | $70.93 | 601,226 |
| 2020-03-06 | $76.17 | $80.02 | $75.48 | $77.85 | $77.85 | 640,195 |
| 2020-03-05 | $82.30 | $82.30 | $79.02 | $79.55 | $79.55 | 707,032 |
| 2020-03-04 | $84.62 | $85.00 | $81.43 | $84.89 | $84.89 | 308,302 |
| 2020-03-03 | $87.04 | $89.37 | $82.44 | $83.20 | $83.20 | 580,546 |
| 2020-03-02 | $83.75 | $86.69 | $81.10 | $86.63 | $86.63 | 839,278 |
| 2020-02-28 | $79.81 | $84.33 | $79.04 | $83.14 | $83.14 | 753,352 |
| 2020-02-27 | $87.59 | $87.68 | $80.99 | $81.59 | $81.59 | 1,156,398 |
| 2020-02-26 | $97.77 | $98.46 | $89.59 | $89.80 | $88.93 | 683,884 |
| 2020-02-25 | $101.16 | $101.81 | $96.74 | $97.46 | $96.51 | 399,168 |
| 2020-02-24 | $103.56 | $103.56 | $99.53 | $100.53 | $99.55 | 571,159 |
| 2020-02-21 | $108.28 | $108.42 | $107.01 | $107.26 | $106.22 | 169,714 |
| 2020-02-20 | $107.64 | $109.85 | $107.15 | $108.77 | $107.71 | 252,019 |
| 2020-02-19 | $108.77 | $109.42 | $106.35 | $107.45 | $106.41 | 233,548 |
| 2020-02-18 | $109.62 | $111.57 | $108.71 | $108.74 | $107.68 | 382,473 |
| 2020-02-14 | $109.79 | $110.42 | $108.59 | $110.01 | $108.94 | 452,496 |
| 2020-02-13 | $111.31 | $114.00 | $108.69 | $109.28 | $108.22 | 594,309 |
| 2020-02-12 | $107.48 | $107.85 | $106.18 | $107.23 | $106.19 | 290,894 |
| 2020-02-11 | $107.14 | $109.18 | $105.91 | $107.00 | $105.96 | 209,741 |
| 2020-02-10 | $104.64 | $106.30 | $103.95 | $105.88 | $104.85 | 302,336 |
| 2020-02-07 | $103.86 | $104.84 | $103.40 | $104.50 | $103.49 | 155,080 |
| 2020-02-06 | $106.99 | $107.26 | $103.62 | $104.42 | $103.41 | 264,976 |
| 2020-02-05 | $105.08 | $106.41 | $103.94 | $106.13 | $105.10 | 231,873 |
| 2020-02-04 | $101.32 | $104.99 | $101.32 | $103.93 | $102.92 | 262,238 |
| 2020-02-03 | $98.51 | $100.89 | $98.25 | $99.83 | $98.86 | 239,960 |
| 2020-01-31 | $99.25 | $99.43 | $97.06 | $97.96 | $97.01 | 309,655 |
| 2020-01-30 | $97.94 | $100.14 | $97.94 | $100.05 | $99.08 | 273,968 |
| 2020-01-29 | $100.36 | $101.15 | $98.93 | $99.30 | $98.34 | 183,837 |
| 2020-01-28 | $99.94 | $101.86 | $99.28 | $100.02 | $99.05 | 435,839 |
| 2020-01-27 | $99.84 | $100.11 | $97.75 | $99.00 | $98.04 | 416,811 |
| 2020-01-24 | $103.13 | $103.13 | $101.09 | $102.19 | $101.20 | 138,727 |
| 2020-01-23 | $102.49 | $103.57 | $101.66 | $102.95 | $101.95 | 235,195 |
| 2020-01-22 | $101.66 | $103.54 | $101.55 | $102.56 | $101.56 | 592,860 |
| 2020-01-21 | $102.54 | $102.84 | $99.41 | $101.09 | $100.11 | 339,083 |
| 2020-01-17 | $104.41 | $105.28 | $102.52 | $103.51 | $102.50 | 146,125 |
| 2020-01-16 | $102.28 | $105.07 | $102.28 | $104.13 | $103.12 | 240,625 |
| 2020-01-15 | $102.92 | $103.13 | $100.63 | $101.89 | $100.90 | 282,683 |
| 2020-01-14 | $104.90 | $106.80 | $101.67 | $103.07 | $102.07 | 269,937 |
| 2020-01-13 | $104.88 | $105.59 | $104.29 | $104.68 | $103.66 | 291,538 |
| 2020-01-10 | $105.24 | $105.60 | $103.90 | $104.69 | $103.67 | 136,927 |
| 2020-01-09 | $104.94 | $106.75 | $104.57 | $105.14 | $104.12 | 446,228 |
| 2020-01-08 | $101.54 | $105.45 | $101.54 | $104.22 | $103.21 | 520,709 |
| 2020-01-07 | $100.40 | $102.43 | $99.40 | $101.84 | $100.85 | 334,913 |
| 2020-01-06 | $102.78 | $103.17 | $100.28 | $100.52 | $99.54 | 453,265 |
| 2020-01-03 | $107.43 | $108.02 | $102.80 | $103.72 | $102.71 | 554,765 |
| 2020-01-02 | $108.54 | $109.00 | $107.47 | $108.68 | $107.62 | 295,672 |
| 2019-12-31 | $107.61 | $108.08 | $106.98 | $108.08 | $107.03 | 155,614 |
| 2019-12-30 | $107.65 | $108.12 | $106.16 | $107.85 | $106.80 | 180,439 |
| 2019-12-27 | $108.27 | $108.27 | $107.15 | $107.51 | $106.47 | 84,951 |
| 2019-12-26 | $108.22 | $108.69 | $107.27 | $107.78 | $106.73 | 88,929 |
| 2019-12-24 | $108.01 | $108.45 | $107.09 | $108.16 | $107.11 | 53,085 |
| 2019-12-23 | $108.14 | $108.95 | $107.55 | $107.97 | $106.92 | 129,382 |
| 2019-12-20 | $108.69 | $108.93 | $107.89 | $108.13 | $107.08 | 252,256 |
| 2019-12-19 | $107.29 | $108.45 | $107.23 | $108.29 | $107.24 | 187,117 |
| 2019-12-18 | $107.13 | $107.68 | $106.21 | $107.46 | $106.42 | 293,517 |
| 2019-12-17 | $105.02 | $107.44 | $105.02 | $106.55 | $105.52 | 577,265 |
| 2019-12-16 | $105.04 | $106.90 | $104.59 | $104.93 | $103.91 | 368,391 |
| 2019-12-13 | $104.35 | $104.78 | $103.61 | $104.21 | $103.20 | 436,099 |
| 2019-12-12 | $104.63 | $105.52 | $103.63 | $103.95 | $102.94 | 350,759 |
| 2019-12-11 | $104.22 | $105.27 | $103.64 | $103.93 | $102.92 | 165,895 |
| 2019-12-10 | $105.20 | $105.65 | $104.06 | $104.38 | $103.37 | 260,244 |
| 2019-12-09 | $106.26 | $106.86 | $105.43 | $105.49 | $104.47 | 276,835 |
| 2019-12-06 | $105.51 | $107.03 | $105.12 | $106.54 | $105.51 | 259,248 |
| 2019-12-05 | $103.52 | $105.47 | $103.29 | $104.84 | $103.82 | 276,416 |
| 2019-12-04 | $103.50 | $104.36 | $103.19 | $103.28 | $102.28 | 126,683 |
| 2019-12-03 | $102.46 | $104.09 | $101.30 | $103.32 | $102.32 | 194,156 |
| 2019-12-02 | $103.89 | $104.44 | $102.88 | $103.10 | $102.10 | 216,091 |
| 2019-11-29 | $104.84 | $106.43 | $103.96 | $104.26 | $103.25 | 303,799 |
| 2019-11-27 | $104.50 | $104.85 | $103.07 | $104.84 | $103.82 | 228,316 |
| 2019-11-26 | $107.41 | $107.54 | $104.20 | $104.92 | $103.26 | 574,880 |
| 2019-11-25 | $106.00 | $107.72 | $105.49 | $107.49 | $105.79 | 151,365 |
| 2019-11-22 | $105.95 | $105.99 | $104.80 | $105.66 | $103.99 | 197,129 |
| 2019-11-21 | $109.06 | $109.41 | $105.32 | $105.66 | $103.99 | 267,255 |
| 2019-11-20 | $108.68 | $109.51 | $107.17 | $108.92 | $107.20 | 261,168 |
| 2019-11-19 | $110.00 | $110.00 | $108.27 | $108.99 | $107.27 | 228,564 |
| 2019-11-18 | $107.01 | $109.97 | $106.86 | $108.60 | $106.88 | 396,798 |
| 2019-11-15 | $109.54 | $110.00 | $105.00 | $107.00 | $105.31 | 358,746 |
| 2019-11-14 | $111.26 | $116.88 | $107.54 | $108.75 | $107.03 | 1,216,224 |
| 2019-11-13 | $105.03 | $107.94 | $104.92 | $107.55 | $105.85 | 461,884 |
| 2019-11-12 | $107.01 | $107.62 | $105.21 | $105.69 | $104.02 | 292,190 |
| 2019-11-11 | $105.93 | $107.40 | $105.29 | $107.02 | $105.33 | 323,252 |
| 2019-11-08 | $106.96 | $108.00 | $105.36 | $106.63 | $104.94 | 275,322 |
| 2019-11-07 | $106.15 | $107.51 | $105.67 | $107.31 | $105.61 | 463,130 |
| 2019-11-06 | $107.02 | $107.68 | $106.16 | $106.35 | $104.67 | 185,082 |
| 2019-11-05 | $105.10 | $107.68 | $105.10 | $107.04 | $105.35 | 437,321 |
| 2019-11-04 | $103.15 | $105.61 | $102.71 | $104.97 | $103.31 | 287,254 |
| 2019-11-01 | $102.20 | $102.77 | $101.22 | $102.65 | $101.03 | 322,036 |
| 2019-10-31 | $103.14 | $103.99 | $101.07 | $101.74 | $100.13 | 337,876 |
| 2019-10-30 | $104.46 | $104.46 | $101.69 | $103.33 | $101.70 | 227,635 |
| 2019-10-29 | $104.11 | $105.37 | $104.11 | $104.80 | $103.14 | 97,999 |
| 2019-10-28 | $104.32 | $106.30 | $104.04 | $104.73 | $103.07 | 374,139 |
| 2019-10-25 | $103.73 | $104.86 | $102.93 | $104.11 | $102.46 | 155,751 |
| 2019-10-24 | $102.66 | $104.33 | $102.26 | $103.84 | $102.20 | 141,548 |
| 2019-10-23 | $103.10 | $103.47 | $102.11 | $102.42 | $100.80 | 178,723 |
| 2019-10-22 | $102.39 | $104.77 | $102.20 | $102.75 | $101.13 | 317,484 |
| 2019-10-21 | $100.80 | $102.68 | $100.80 | $102.55 | $100.93 | 299,579 |
| 2019-10-18 | $98.39 | $100.96 | $98.10 | $100.89 | $99.29 | 257,686 |
| 2019-10-17 | $99.75 | $99.75 | $98.14 | $98.82 | $97.26 | 176,558 |
| 2019-10-16 | $100.33 | $100.48 | $98.36 | $98.78 | $97.22 | 302,035 |
| 2019-10-15 | $99.67 | $100.83 | $98.50 | $100.31 | $98.72 | 243,340 |
| 2019-10-14 | $98.75 | $99.45 | $98.10 | $99.40 | $97.83 | 77,494 |
| 2019-10-11 | $101.11 | $101.82 | $99.31 | $99.42 | $97.85 | 281,036 |
| 2019-10-10 | $97.96 | $100.11 | $97.68 | $100.10 | $98.52 | 185,196 |
| 2019-10-09 | $100.22 | $101.83 | $98.78 | $98.84 | $97.28 | 324,424 |
| 2019-10-08 | $99.96 | $100.70 | $99.69 | $99.90 | $98.32 | 261,251 |
| 2019-10-07 | $99.07 | $100.72 | $98.77 | $99.78 | $98.20 | 282,329 |
| 2019-10-04 | $98.43 | $100.27 | $98.38 | $100.19 | $98.61 | 138,190 |
| 2019-10-03 | $97.45 | $98.96 | $96.03 | $98.78 | $97.22 | 198,002 |
| 2019-10-02 | $96.26 | $97.81 | $94.82 | $97.43 | $95.89 | 251,624 |
| 2019-10-01 | $98.80 | $99.65 | $95.91 | $97.05 | $95.52 | 210,039 |
| 2019-09-30 | $97.23 | $100.90 | $96.85 | $98.75 | $97.19 | 376,292 |
| 2019-09-27 | $97.00 | $99.44 | $96.64 | $97.12 | $95.58 | 462,504 |
| 2019-09-26 | $96.90 | $96.99 | $93.80 | $96.37 | $94.85 | 389,118 |
| 2019-09-25 | $97.02 | $97.96 | $96.01 | $96.06 | $94.54 | 185,095 |
| 2019-09-24 | $96.38 | $97.37 | $96.01 | $97.19 | $95.65 | 245,056 |
| 2019-09-23 | $95.32 | $97.33 | $95.22 | $96.00 | $94.48 | 251,594 |
| 2019-09-20 | $95.79 | $96.96 | $95.17 | $95.45 | $93.94 | 280,563 |
| 2019-09-19 | $95.14 | $96.20 | $94.29 | $95.42 | $93.91 | 145,499 |
| 2019-09-18 | $95.74 | $96.27 | $94.28 | $95.33 | $93.82 | 211,195 |
| 2019-09-17 | $92.78 | $97.06 | $92.65 | $95.59 | $94.08 | 398,519 |
| 2019-09-16 | $95.63 | $95.63 | $91.77 | $92.88 | $91.41 | 613,644 |
| 2019-09-13 | $101.74 | $103.47 | $97.76 | $98.59 | $97.03 | 465,596 |
| 2019-09-12 | $102.13 | $103.06 | $101.33 | $101.57 | $99.96 | 231,063 |
| 2019-09-11 | $100.51 | $102.18 | $100.36 | $101.53 | $99.92 | 301,830 |
| 2019-09-10 | $100.75 | $101.18 | $98.69 | $99.89 | $98.31 | 371,377 |
| 2019-09-09 | $101.56 | $101.71 | $100.21 | $100.63 | $99.04 | 333,849 |
| 2019-09-06 | $102.37 | $103.59 | $101.40 | $101.44 | $99.84 | 465,032 |
| 2019-09-05 | $101.89 | $104.04 | $101.74 | $102.07 | $100.46 | 306,581 |
| 2019-09-04 | $102.27 | $102.90 | $100.46 | $100.75 | $99.16 | 480,225 |
| 2019-09-03 | $102.36 | $103.21 | $100.01 | $101.01 | $99.41 | 269,824 |
| 2019-08-30 | $103.17 | $103.86 | $102.19 | $103.18 | $101.55 | 249,701 |
| 2019-08-29 | $101.02 | $102.60 | $100.78 | $102.17 | $100.55 | 263,795 |
| 2019-08-28 | $100.74 | $101.47 | $100.00 | $100.74 | $98.52 | 367,467 |
| 2019-08-27 | $102.39 | $104.01 | $100.78 | $100.92 | $98.70 | 361,515 |
| 2019-08-26 | $101.36 | $101.73 | $99.87 | $100.04 | $97.84 | 280,890 |
| 2019-08-23 | $101.14 | $101.30 | $98.72 | $99.36 | $97.17 | 319,991 |
| 2019-08-22 | $103.16 | $103.81 | $101.50 | $102.02 | $99.77 | 247,315 |
| 2019-08-21 | $103.74 | $104.16 | $102.77 | $103.18 | $100.91 | 257,344 |
| 2019-08-20 | $104.45 | $104.45 | $102.69 | $103.36 | $101.08 | 211,783 |
| 2019-08-19 | $105.62 | $106.43 | $103.93 | $104.02 | $101.73 | 237,511 |
| 2019-08-16 | $102.33 | $105.28 | $101.55 | $105.13 | $102.81 | 339,091 |
| 2019-08-15 | $103.63 | $103.95 | $100.41 | $101.34 | $99.11 | 239,680 |
| 2019-08-14 | $101.25 | $103.28 | $101.25 | $102.45 | $100.19 | 244,704 |
| 2019-08-13 | $105.30 | $106.38 | $102.42 | $103.90 | $101.61 | 464,701 |
| 2019-08-12 | $109.68 | $109.97 | $103.82 | $105.57 | $103.24 | 621,302 |
| 2019-08-09 | $110.74 | $112.93 | $110.12 | $111.38 | $108.93 | 473,218 |
| 2019-08-08 | $108.00 | $113.62 | $106.77 | $110.40 | $107.97 | 1,298,934 |
| 2019-08-07 | $99.83 | $100.66 | $97.80 | $99.61 | $97.42 | 461,743 |
| 2019-08-06 | $99.87 | $101.76 | $98.79 | $100.73 | $98.51 | 371,013 |
| 2019-08-05 | $97.62 | $98.73 | $96.53 | $98.30 | $96.13 | 315,814 |
| 2019-08-02 | $99.89 | $100.24 | $98.36 | $99.21 | $97.02 | 145,257 |
| 2019-08-01 | $101.03 | $101.87 | $99.11 | $100.23 | $98.02 | 221,385 |
| 2019-07-31 | $102.62 | $103.28 | $100.86 | $101.10 | $98.87 | 293,537 |
| 2019-07-30 | $102.86 | $103.89 | $101.99 | $102.51 | $100.25 | 230,761 |
| 2019-07-29 | $103.92 | $104.49 | $103.10 | $103.58 | $101.30 | 185,364 |
| 2019-07-26 | $103.38 | $103.81 | $102.74 | $103.60 | $101.32 | 227,501 |
| 2019-07-25 | $103.75 | $104.00 | $102.44 | $102.87 | $100.60 | 275,585 |
| 2019-07-24 | $103.52 | $105.00 | $102.46 | $104.00 | $101.71 | 233,167 |
| 2019-07-23 | $102.65 | $103.43 | $102.65 | $103.00 | $100.73 | 240,741 |
| 2019-07-22 | $102.20 | $103.61 | $102.12 | $102.71 | $100.45 | 365,732 |
| 2019-07-19 | $100.78 | $102.25 | $100.78 | $101.65 | $99.41 | 363,189 |
| 2019-07-18 | $100.94 | $101.20 | $99.08 | $100.78 | $98.56 | 279,817 |
| 2019-07-17 | $102.71 | $103.05 | $100.69 | $100.98 | $98.76 | 402,436 |
| 2019-07-16 | $102.07 | $103.63 | $101.97 | $103.06 | $100.79 | 223,880 |
| 2019-07-15 | $100.74 | $102.51 | $100.74 | $101.98 | $99.73 | 421,154 |
| 2019-07-12 | $101.38 | $101.95 | $100.11 | $100.74 | $98.52 | 191,167 |
| 2019-07-11 | $101.88 | $102.76 | $100.37 | $101.00 | $98.77 | 265,452 |
| 2019-07-10 | $101.82 | $103.31 | $101.45 | $101.89 | $99.64 | 355,737 |
| 2019-07-09 | $100.33 | $101.45 | $99.86 | $101.12 | $98.89 | 360,247 |
| 2019-07-08 | $102.90 | $103.79 | $100.05 | $100.60 | $98.38 | 656,043 |
| 2019-07-05 | $96.07 | $104.97 | $95.78 | $103.34 | $101.06 | 1,165,848 |
| 2019-07-03 | $95.64 | $97.05 | $94.60 | $96.10 | $93.98 | 354,178 |
| 2019-07-02 | $96.73 | $96.73 | $94.28 | $94.65 | $92.56 | 280,619 |
| 2019-07-01 | $98.00 | $99.20 | $96.08 | $96.73 | $94.60 | 260,127 |
| 2019-06-28 | $96.56 | $98.18 | $96.08 | $97.57 | $95.42 | 421,226 |
| 2019-06-27 | $94.77 | $96.65 | $94.42 | $96.50 | $94.37 | 440,393 |
| 2019-06-26 | $94.55 | $95.02 | $93.19 | $94.14 | $92.07 | 177,507 |
| 2019-06-25 | $95.61 | $96.02 | $93.85 | $94.10 | $92.03 | 310,330 |
| 2019-06-24 | $97.00 | $97.00 | $95.29 | $95.65 | $93.54 | 182,096 |
| 2019-06-21 | $98.75 | $99.53 | $96.94 | $97.00 | $94.86 | 251,793 |
| 2019-06-20 | $98.00 | $99.97 | $97.81 | $98.98 | $96.80 | 269,814 |
| 2019-06-19 | $96.00 | $97.68 | $95.96 | $97.50 | $95.35 | 269,757 |
| 2019-06-18 | $96.04 | $97.63 | $94.70 | $95.96 | $93.85 | 316,731 |
| 2019-06-17 | $96.50 | $96.95 | $95.29 | $95.95 | $93.84 | 144,659 |
| 2019-06-14 | $95.85 | $96.96 | $94.75 | $96.25 | $94.13 | 244,476 |
| 2019-06-13 | $95.02 | $97.01 | $95.02 | $96.19 | $94.07 | 420,301 |
| 2019-06-12 | $94.02 | $96.08 | $93.41 | $94.78 | $92.69 | 353,335 |
| 2019-06-11 | $95.00 | $95.35 | $93.58 | $93.93 | $91.86 | 332,993 |
| 2019-06-10 | $94.00 | $94.57 | $93.71 | $94.20 | $92.12 | 191,045 |
| 2019-06-07 | $92.29 | $93.62 | $91.59 | $93.01 | $90.96 | 158,512 |
| 2019-06-06 | $92.34 | $92.60 | $90.47 | $91.85 | $89.83 | 149,837 |
| 2019-06-05 | $93.30 | $93.50 | $91.57 | $92.10 | $90.07 | 266,234 |
| 2019-06-04 | $90.53 | $93.00 | $90.53 | $92.50 | $90.46 | 281,125 |
| 2019-06-03 | $89.61 | $91.58 | $88.40 | $89.92 | $87.94 | 276,967 |
| 2019-05-31 | $89.58 | $90.40 | $88.60 | $89.61 | $87.64 | 517,457 |
| 2019-05-30 | $90.43 | $91.55 | $90.09 | $90.50 | $88.51 | 251,888 |
| 2019-05-29 | $90.51 | $91.18 | $89.06 | $90.78 | $88.15 | 150,904 |
| 2019-05-28 | $92.59 | $92.64 | $90.81 | $90.91 | $88.27 | 181,151 |
| 2019-05-24 | $92.70 | $92.70 | $91.15 | $92.00 | $89.33 | 170,631 |
| 2019-05-23 | $89.75 | $92.63 | $89.75 | $91.94 | $89.27 | 213,721 |
| 2019-05-22 | $91.79 | $92.41 | $90.30 | $90.78 | $88.15 | 212,431 |
| 2019-05-21 | $92.24 | $92.85 | $91.36 | $91.98 | $89.31 | 244,014 |
| 2019-05-20 | $89.15 | $91.84 | $88.46 | $91.45 | $88.80 | 265,566 |
| 2019-05-17 | $92.71 | $92.87 | $88.94 | $89.79 | $87.19 | 379,575 |
| 2019-05-16 | $93.18 | $94.66 | $92.00 | $93.87 | $91.15 | 363,680 |
| 2019-05-15 | $90.08 | $93.95 | $89.64 | $93.06 | $90.36 | 397,249 |
| 2019-05-14 | $91.67 | $92.69 | $90.23 | $90.70 | $88.07 | 462,987 |
| 2019-05-13 | $94.11 | $95.85 | $90.61 | $91.56 | $88.90 | 494,940 |
| 2019-05-10 | $96.88 | $97.00 | $91.03 | $94.24 | $91.51 | 818,357 |
| 2019-05-09 | $88.30 | $98.31 | $86.56 | $97.35 | $94.53 | 2,006,680 |
| 2019-05-08 | $82.23 | $82.85 | $81.14 | $81.37 | $79.01 | 268,787 |
| 2019-05-07 | $81.86 | $82.12 | $80.65 | $82.10 | $79.72 | 224,821 |
| 2019-05-06 | $83.10 | $84.29 | $82.94 | $83.06 | $80.65 | 195,381 |
| 2019-05-03 | $83.00 | $85.71 | $83.00 | $85.50 | $83.02 | 326,889 |
| 2019-05-02 | $81.31 | $83.16 | $81.23 | $82.72 | $80.32 | 262,273 |
| 2019-05-01 | $83.34 | $83.65 | $80.55 | $81.52 | $79.16 | 370,612 |
| 2019-04-30 | $79.74 | $83.32 | $79.43 | $83.26 | $80.84 | 589,310 |
| 2019-04-29 | $79.73 | $79.89 | $79.06 | $79.72 | $77.41 | 204,387 |
| 2019-04-26 | $77.64 | $80.19 | $77.64 | $79.63 | $77.32 | 239,150 |
| 2019-04-25 | $80.00 | $80.14 | $77.57 | $77.99 | $75.73 | 436,911 |
| 2019-04-24 | $80.22 | $81.73 | $79.49 | $79.62 | $77.31 | 199,133 |
| 2019-04-23 | $78.90 | $80.75 | $78.90 | $80.17 | $77.84 | 324,157 |
| 2019-04-22 | $80.62 | $81.11 | $78.73 | $78.90 | $76.61 | 314,107 |
| 2019-04-18 | $80.20 | $82.07 | $79.63 | $81.51 | $79.15 | 216,375 |
| 2019-04-17 | $80.13 | $81.76 | $78.36 | $80.51 | $78.17 | 245,595 |
| 2019-04-16 | $81.03 | $81.55 | $78.79 | $79.75 | $77.44 | 318,039 |
| 2019-04-15 | $82.31 | $82.31 | $80.50 | $80.74 | $78.40 | 281,139 |
| 2019-04-12 | $84.98 | $86.09 | $82.13 | $82.73 | $80.33 | 282,547 |
| 2019-04-11 | $83.36 | $84.75 | $83.17 | $84.47 | $82.02 | 215,972 |
| 2019-04-10 | $82.36 | $83.95 | $80.85 | $83.78 | $81.35 | 214,824 |
| 2019-04-09 | $83.61 | $84.08 | $81.54 | $81.75 | $79.38 | 371,709 |
| 2019-04-08 | $85.29 | $85.81 | $83.70 | $84.23 | $81.79 | 401,485 |
| 2019-04-05 | $84.98 | $86.76 | $84.81 | $86.00 | $83.51 | 303,778 |
| 2019-04-04 | $83.93 | $85.37 | $82.78 | $84.83 | $82.37 | 279,321 |
| 2019-04-03 | $83.87 | $85.15 | $83.50 | $83.71 | $81.28 | 329,284 |
| 2019-04-02 | $83.88 | $84.00 | $81.97 | $83.05 | $80.64 | 348,816 |
| 2019-04-01 | $81.23 | $83.56 | $80.66 | $83.30 | $80.88 | 351,506 |
| 2019-03-29 | $79.40 | $80.96 | $79.12 | $80.61 | $78.27 | 340,112 |
| 2019-03-28 | $79.48 | $79.90 | $78.54 | $78.70 | $76.42 | 273,480 |
| 2019-03-27 | $79.00 | $80.28 | $78.59 | $79.33 | $77.03 | 347,427 |
| 2019-03-26 | $78.26 | $79.77 | $78.26 | $79.45 | $77.15 | 308,049 |
| 2019-03-25 | $78.86 | $79.98 | $77.94 | $78.21 | $75.94 | 152,961 |
| 2019-03-22 | $81.98 | $82.27 | $78.89 | $78.96 | $76.67 | 314,383 |
| 2019-03-21 | $81.43 | $82.71 | $81.41 | $82.59 | $80.19 | 291,754 |
| 2019-03-20 | $81.91 | $82.71 | $79.23 | $81.89 | $79.51 | 376,210 |
| 2019-03-19 | $82.81 | $83.75 | $81.67 | $82.21 | $79.83 | 463,462 |
| 2019-03-18 | $83.52 | $83.99 | $81.41 | $82.64 | $80.24 | 448,835 |
| 2019-03-15 | $84.54 | $84.64 | $83.36 | $83.53 | $81.11 | 284,456 |
| 2019-03-14 | $84.28 | $85.00 | $83.47 | $83.98 | $81.54 | 243,896 |
| 2019-03-13 | $83.51 | $84.63 | $82.68 | $84.21 | $81.77 | 224,656 |
| 2019-03-12 | $84.21 | $84.30 | $82.89 | $83.18 | $80.77 | 242,085 |
| 2019-03-11 | $82.48 | $84.19 | $81.05 | $83.94 | $81.51 | 328,126 |
| 2019-03-08 | $82.02 | $83.20 | $81.68 | $82.80 | $80.40 | 179,877 |
| 2019-03-07 | $84.16 | $85.10 | $82.48 | $82.85 | $80.45 | 342,989 |
| 2019-03-06 | $84.61 | $86.07 | $84.26 | $84.75 | $82.29 | 359,683 |
| 2019-03-05 | $85.56 | $85.60 | $83.62 | $84.60 | $82.15 | 483,970 |
| 2019-03-04 | $86.23 | $86.64 | $84.86 | $85.05 | $82.58 | 512,424 |
| 2019-03-01 | $88.64 | $88.89 | $85.91 | $86.36 | $83.85 | 330,645 |
| 2019-02-28 | $87.75 | $88.68 | $87.09 | $88.17 | $85.61 | 288,707 |
| 2019-02-27 | $88.61 | $89.80 | $87.57 | $87.72 | $85.18 | 195,184 |
| 2019-02-26 | $90.40 | $91.36 | $89.58 | $89.62 | $86.38 | 404,371 |
| 2019-02-25 | $89.74 | $91.15 | $89.22 | $90.57 | $87.30 | 506,298 |
| 2019-02-22 | $89.55 | $90.43 | $88.30 | $89.28 | $86.05 | 289,247 |
| 2019-02-21 | $89.90 | $90.97 | $88.72 | $89.33 | $86.10 | 321,247 |
| 2019-02-20 | $89.95 | $90.82 | $89.60 | $89.90 | $86.65 | 399,877 |
| 2019-02-19 | $90.69 | $92.25 | $89.93 | $90.71 | $87.43 | 324,701 |
| 2019-02-15 | $95.29 | $95.29 | $91.27 | $91.33 | $88.03 | 394,493 |
| 2019-02-14 | $88.64 | $95.66 | $87.25 | $94.23 | $90.82 | 992,736 |
| 2019-02-13 | $93.61 | $95.64 | $93.27 | $94.76 | $91.33 | 427,713 |
| 2019-02-12 | $96.00 | $96.00 | $93.51 | $93.59 | $90.21 | 386,722 |
| 2019-02-11 | $96.50 | $97.03 | $95.12 | $95.67 | $92.21 | 269,808 |
| 2019-02-08 | $96.36 | $97.08 | $95.21 | $96.22 | $92.74 | 193,778 |
| 2019-02-07 | $97.45 | $97.45 | $95.19 | $96.84 | $93.34 | 237,730 |
| 2019-02-06 | $98.09 | $98.53 | $96.96 | $97.54 | $94.01 | 308,365 |
| 2019-02-05 | $97.19 | $99.12 | $97.11 | $98.69 | $95.12 | 358,671 |
| 2019-02-04 | $93.91 | $97.51 | $93.91 | $96.82 | $93.32 | 430,298 |
| 2019-02-01 | $94.86 | $96.13 | $93.35 | $95.10 | $91.66 | 282,109 |
| 2019-01-31 | $94.47 | $95.06 | $92.82 | $94.85 | $91.42 | 504,744 |
| 2019-01-30 | $97.15 | $97.15 | $92.61 | $94.36 | $90.95 | 733,144 |
| 2019-01-29 | $99.55 | $100.00 | $96.05 | $96.97 | $93.46 | 621,219 |
| 2019-01-28 | $96.50 | $99.53 | $96.11 | $99.43 | $95.84 | 560,178 |
| 2019-01-25 | $97.29 | $98.21 | $95.77 | $97.56 | $94.03 | 664,159 |
| 2019-01-24 | $91.95 | $96.04 | $91.54 | $95.72 | $92.26 | 934,762 |
| 2019-01-23 | $91.68 | $91.68 | $88.78 | $90.89 | $87.60 | 392,925 |
| 2019-01-22 | $91.15 | $91.25 | $87.36 | $88.36 | $85.17 | 396,733 |
| 2019-01-18 | $90.00 | $92.67 | $89.03 | $92.08 | $88.75 | 513,619 |
| 2019-01-17 | $87.10 | $89.80 | $87.10 | $88.66 | $85.45 | 378,339 |
| 2019-01-16 | $85.87 | $88.50 | $85.41 | $86.82 | $83.68 | 329,128 |
| 2019-01-15 | $86.46 | $86.46 | $83.14 | $84.46 | $81.41 | 440,621 |
| 2019-01-14 | $85.86 | $86.87 | $84.54 | $86.15 | $83.04 | 188,843 |
| 2019-01-11 | $86.34 | $87.82 | $86.00 | $86.98 | $83.84 | 365,117 |
| 2019-01-10 | $86.70 | $87.05 | $84.22 | $86.73 | $83.59 | 409,961 |
| 2019-01-09 | $85.23 | $87.73 | $85.23 | $87.49 | $84.33 | 403,136 |
| 2019-01-08 | $84.41 | $85.02 | $82.82 | $84.54 | $81.48 | 334,341 |
| 2019-01-07 | $83.08 | $83.72 | $81.25 | $83.33 | $80.32 | 306,499 |
| 2019-01-04 | $80.39 | $83.67 | $79.42 | $82.85 | $79.86 | 441,237 |
| 2019-01-03 | $79.99 | $81.23 | $77.89 | $79.13 | $76.27 | 432,251 |
| 2019-01-02 | $77.74 | $81.80 | $77.31 | $81.26 | $78.32 | 396,235 |
| 2018-12-31 | $76.69 | $78.90 | $76.69 | $78.71 | $75.86 | 310,623 |
| 2018-12-28 | $76.80 | $78.06 | $75.67 | $76.41 | $73.65 | 206,156 |
| 2018-12-27 | $75.88 | $76.83 | $73.68 | $76.80 | $74.02 | 235,775 |
| 2018-12-26 | $74.25 | $77.10 | $73.37 | $76.96 | $74.18 | 366,936 |
| 2018-12-24 | $72.09 | $74.60 | $72.00 | $73.22 | $70.57 | 184,290 |
| 2018-12-21 | $75.92 | $76.36 | $73.13 | $73.26 | $70.61 | 540,587 |
| 2018-12-20 | $77.71 | $78.97 | $74.56 | $75.81 | $73.07 | 390,107 |
| 2018-12-19 | $77.95 | $80.27 | $76.50 | $76.79 | $74.01 | 491,292 |
| 2018-12-18 | $76.04 | $78.52 | $75.69 | $77.61 | $74.80 | 464,072 |
| 2018-12-17 | $77.68 | $77.98 | $74.80 | $75.10 | $72.39 | 350,166 |
| 2018-12-14 | $76.01 | $78.60 | $75.43 | $77.84 | $75.03 | 451,191 |
| 2018-12-13 | $79.90 | $80.54 | $76.27 | $77.40 | $74.60 | 335,618 |
| 2018-12-12 | $80.68 | $81.01 | $79.11 | $79.95 | $77.06 | 493,528 |
| 2018-12-11 | $78.59 | $80.15 | $78.18 | $79.63 | $76.75 | 337,317 |
| 2018-12-10 | $79.86 | $79.90 | $76.52 | $77.55 | $74.75 | 428,771 |
| 2018-12-07 | $82.33 | $83.26 | $78.98 | $79.21 | $76.35 | 363,497 |
| 2018-12-06 | $82.29 | $83.60 | $79.31 | $82.88 | $79.88 | 423,435 |
| 2018-12-04 | $86.60 | $88.00 | $83.26 | $83.65 | $80.63 | 508,244 |
| 2018-12-03 | $85.85 | $88.15 | $84.08 | $87.66 | $84.49 | 615,794 |
| 2018-11-30 | $83.07 | $85.08 | $81.96 | $85.03 | $81.96 | 712,026 |
| 2018-11-29 | $82.35 | $83.03 | $81.54 | $83.01 | $80.01 | 358,116 |
| 2018-11-28 | $81.34 | $83.61 | $80.00 | $83.52 | $79.67 | 361,396 |
| 2018-11-27 | $83.81 | $85.27 | $81.04 | $81.27 | $77.52 | 442,658 |
| 2018-11-26 | $82.27 | $83.56 | $81.38 | $83.50 | $79.65 | 796,295 |
| 2018-11-23 | $78.02 | $83.33 | $75.88 | $81.96 | $78.18 | 353,454 |
| 2018-11-21 | $76.47 | $78.84 | $76.10 | $77.41 | $73.84 | 344,943 |
| 2018-11-20 | $74.84 | $77.38 | $73.84 | $75.65 | $72.16 | 511,169 |
| 2018-11-19 | $74.67 | $77.56 | $74.32 | $75.91 | $72.41 | 688,926 |
| 2018-11-16 | $81.95 | $81.97 | $72.17 | $74.98 | $71.52 | 1,734,077 |
| 2018-11-15 | $69.59 | $84.67 | $68.50 | $83.88 | $80.01 | 2,372,685 |
| 2018-11-14 | $80.28 | $81.81 | $79.82 | $81.41 | $77.65 | 532,604 |
| 2018-11-13 | $78.65 | $80.60 | $78.58 | $79.81 | $76.13 | 613,016 |
| 2018-11-12 | $79.00 | $79.54 | $78.13 | $78.42 | $74.80 | 296,484 |
| 2018-11-09 | $78.25 | $80.13 | $78.25 | $79.25 | $75.59 | 577,787 |
| 2018-11-08 | $79.51 | $80.15 | $78.56 | $79.90 | $76.21 | 424,963 |
| 2018-11-07 | $80.10 | $80.64 | $78.01 | $80.23 | $76.53 | 403,922 |
| 2018-11-06 | $79.16 | $80.29 | $78.70 | $79.46 | $75.79 | 299,533 |
| 2018-11-05 | $80.76 | $80.76 | $76.96 | $79.51 | $75.84 | 336,910 |
| 2018-11-02 | $79.01 | $82.48 | $78.84 | $81.05 | $77.31 | 665,976 |
| 2018-11-01 | $73.13 | $78.95 | $73.13 | $78.47 | $74.85 | 580,648 |
| 2018-10-31 | $72.75 | $73.00 | $71.17 | $72.43 | $69.09 | 686,728 |
| 2018-10-30 | $68.39 | $71.96 | $67.78 | $71.85 | $68.53 | 610,517 |
| 2018-10-29 | $71.50 | $72.40 | $67.38 | $68.31 | $65.16 | 476,521 |
| 2018-10-26 | $69.27 | $71.17 | $67.42 | $70.87 | $67.60 | 886,955 |
| 2018-10-25 | $68.90 | $71.14 | $68.32 | $70.34 | $67.09 | 557,567 |
| 2018-10-24 | $72.53 | $73.80 | $68.20 | $68.27 | $65.12 | 550,333 |
| 2018-10-23 | $71.52 | $72.67 | $69.03 | $72.62 | $69.27 | 828,216 |
| 2018-10-22 | $73.88 | $75.10 | $72.10 | $73.14 | $69.76 | 402,080 |
| 2018-10-19 | $76.81 | $77.07 | $74.92 | $75.57 | $72.08 | 257,048 |
| 2018-10-18 | $79.09 | $79.69 | $76.74 | $76.93 | $73.38 | 348,911 |
| 2018-10-17 | $79.11 | $80.30 | $77.37 | $79.48 | $75.81 | 380,071 |
| 2018-10-16 | $77.71 | $80.06 | $76.88 | $79.39 | $75.73 | 419,572 |
| 2018-10-15 | $77.30 | $77.94 | $76.63 | $77.05 | $73.49 | 434,703 |
| 2018-10-12 | $78.19 | $78.58 | $75.76 | $77.28 | $73.71 | 357,059 |
| 2018-10-11 | $81.08 | $81.58 | $76.74 | $76.86 | $73.31 | 473,423 |
| 2018-10-10 | $83.69 | $83.94 | $80.69 | $80.73 | $77.00 | 514,643 |
| 2018-10-09 | $82.98 | $85.09 | $81.82 | $83.68 | $79.82 | 555,091 |
| 2018-10-08 | $82.16 | $84.56 | $81.72 | $84.12 | $80.24 | 528,386 |
| 2018-10-05 | $82.82 | $83.14 | $80.51 | $81.92 | $78.14 | 491,778 |
| 2018-10-04 | $82.76 | $83.37 | $81.34 | $82.84 | $79.02 | 894,765 |
| 2018-10-03 | $79.34 | $83.23 | $79.26 | $83.00 | $79.17 | 1,066,673 |
| 2018-10-02 | $77.04 | $79.48 | $76.51 | $78.45 | $74.83 | 448,557 |
| 2018-10-01 | $79.90 | $79.92 | $76.71 | $76.93 | $73.38 | 425,863 |
| 2018-09-28 | $80.09 | $81.03 | $78.34 | $79.84 | $76.16 | 602,781 |
| 2018-09-27 | $80.38 | $81.55 | $80.13 | $80.98 | $77.24 | 358,481 |
| 2018-09-26 | $78.53 | $80.67 | $78.45 | $80.06 | $76.37 | 448,494 |
| 2018-09-25 | $77.97 | $78.98 | $77.40 | $78.95 | $75.31 | 323,687 |
| 2018-09-24 | $78.77 | $78.77 | $77.51 | $77.93 | $74.33 | 458,136 |
| 2018-09-21 | $80.25 | $80.37 | $78.22 | $78.86 | $75.22 | 491,397 |
| 2018-09-20 | $80.22 | $81.07 | $78.37 | $80.71 | $76.99 | 445,975 |
| 2018-09-19 | $79.71 | $81.40 | $78.89 | $80.08 | $76.38 | 429,410 |
| 2018-09-18 | $79.59 | $80.29 | $77.88 | $79.40 | $75.74 | 555,764 |
| 2018-09-17 | $77.18 | $80.54 | $77.18 | $79.99 | $76.30 | 562,730 |
| 2018-09-14 | $76.92 | $78.50 | $76.55 | $77.95 | $74.35 | 551,997 |
| 2018-09-13 | $77.13 | $77.75 | $75.80 | $76.90 | $73.35 | 676,346 |
| 2018-09-12 | $77.63 | $79.89 | $76.86 | $76.86 | $73.31 | 382,184 |
| 2018-09-11 | $77.56 | $77.81 | $75.77 | $76.22 | $72.70 | 459,895 |
| 2018-09-10 | $76.88 | $78.59 | $76.88 | $77.95 | $74.35 | 418,517 |
| 2018-09-07 | $75.94 | $77.27 | $75.66 | $76.54 | $73.01 | 460,607 |
| 2018-09-06 | $75.49 | $76.77 | $74.77 | $75.91 | $72.41 | 723,067 |
| 2018-09-05 | $76.16 | $77.54 | $75.74 | $76.02 | $72.51 | 611,730 |
| 2018-09-04 | $79.43 | $79.63 | $76.32 | $76.66 | $73.12 | 559,399 |
| 2018-08-31 | $78.21 | $80.06 | $77.48 | $79.94 | $76.25 | 396,431 |
| 2018-08-30 | $80.63 | $81.05 | $77.69 | $78.10 | $74.50 | 579,426 |
| 2018-08-29 | $81.02 | $82.26 | $80.82 | $81.80 | $77.17 | 348,732 |
| 2018-08-28 | $83.70 | $83.70 | $81.31 | $81.41 | $76.80 | 339,972 |
| 2018-08-27 | $82.88 | $83.81 | $82.75 | $83.20 | $78.49 | 342,273 |
| 2018-08-24 | $80.79 | $83.67 | $80.66 | $82.47 | $77.80 | 652,354 |
| 2018-08-23 | $81.46 | $81.96 | $79.64 | $80.14 | $75.60 | 425,035 |
| 2018-08-22 | $83.74 | $83.98 | $81.06 | $81.87 | $77.23 | 553,336 |
| 2018-08-21 | $86.99 | $86.99 | $84.14 | $84.17 | $79.40 | 454,365 |
| 2018-08-20 | $85.56 | $86.83 | $84.83 | $86.43 | $81.53 | 394,613 |
| 2018-08-17 | $86.67 | $86.67 | $84.08 | $85.40 | $80.56 | 457,920 |
| 2018-08-16 | $88.70 | $89.53 | $86.61 | $86.71 | $81.80 | 421,516 |
| 2018-08-15 | $87.80 | $89.26 | $87.73 | $88.66 | $83.64 | 413,965 |
| 2018-08-14 | $84.70 | $88.90 | $84.70 | $88.34 | $83.34 | 533,478 |
| 2018-08-13 | $84.83 | $86.58 | $82.80 | $84.29 | $79.51 | 735,476 |
| 2018-08-10 | $81.55 | $83.67 | $81.51 | $82.84 | $78.15 | 995,779 |
| 2018-08-09 | $92.02 | $92.84 | $83.74 | $84.05 | $79.29 | 2,142,183 |
| 2018-08-08 | $97.91 | $98.63 | $97.15 | $98.39 | $92.82 | 417,470 |
| 2018-08-07 | $97.06 | $98.31 | $96.55 | $97.51 | $91.99 | 377,344 |
| 2018-08-06 | $95.60 | $96.57 | $94.94 | $96.48 | $91.01 | 217,675 |
| 2018-08-03 | $93.27 | $96.20 | $92.93 | $95.63 | $90.21 | 302,206 |
| 2018-08-02 | $93.90 | $94.47 | $91.80 | $93.03 | $87.76 | 421,056 |
| 2018-08-01 | $97.47 | $98.07 | $94.43 | $94.73 | $89.36 | 310,146 |
| 2018-07-31 | $97.04 | $98.12 | $95.66 | $97.34 | $91.83 | 377,072 |
| 2018-07-30 | $97.73 | $98.53 | $96.49 | $96.82 | $91.33 | 152,959 |
| 2018-07-27 | $97.84 | $98.94 | $97.38 | $98.05 | $92.49 | 198,189 |
| 2018-07-26 | $95.35 | $98.54 | $95.24 | $97.65 | $92.12 | 309,773 |
| 2018-07-25 | $95.24 | $96.20 | $94.61 | $95.76 | $90.33 | 264,082 |
| 2018-07-24 | $96.59 | $98.07 | $94.78 | $95.16 | $89.77 | 238,844 |
| 2018-07-23 | $96.73 | $96.95 | $95.53 | $96.41 | $90.95 | 254,710 |
| 2018-07-20 | $96.83 | $98.33 | $96.50 | $97.01 | $91.51 | 291,586 |
| 2018-07-19 | $97.85 | $98.84 | $97.35 | $97.53 | $92.00 | 290,597 |
| 2018-07-18 | $97.72 | $99.78 | $97.44 | $99.22 | $93.60 | 292,748 |
| 2018-07-17 | $96.05 | $97.68 | $95.79 | $97.05 | $91.55 | 415,685 |
| 2018-07-16 | $97.61 | $98.47 | $95.94 | $96.04 | $90.60 | 456,940 |
| 2018-07-13 | $96.11 | $97.95 | $96.11 | $97.38 | $91.86 | 283,469 |
| 2018-07-12 | $94.78 | $96.36 | $93.73 | $96.25 | $90.80 | 320,755 |
| 2018-07-11 | $97.24 | $97.24 | $93.61 | $93.81 | $88.50 | 435,495 |
| 2018-07-10 | $99.10 | $99.50 | $97.39 | $98.40 | $92.83 | 479,648 |
| 2018-07-09 | $98.47 | $99.52 | $97.84 | $99.10 | $93.49 | 295,851 |
| 2018-07-06 | $96.99 | $98.39 | $96.85 | $98.22 | $92.66 | 208,033 |
| 2018-07-05 | $96.89 | $97.35 | $96.10 | $96.99 | $91.50 | 520,748 |
| 2018-07-03 | $94.88 | $96.99 | $94.88 | $96.15 | $90.70 | 172,486 |
| 2018-07-02 | $94.08 | $95.23 | $92.33 | $94.85 | $89.48 | 300,337 |
| 2018-06-29 | $94.48 | $95.46 | $94.19 | $94.62 | $89.26 | 335,843 |
| 2018-06-28 | $92.85 | $94.69 | $91.75 | $94.25 | $88.91 | 426,813 |
| 2018-06-27 | $94.69 | $95.94 | $92.67 | $92.81 | $87.55 | 337,665 |
| 2018-06-26 | $95.49 | $95.58 | $94.01 | $94.98 | $89.60 | 340,698 |
| 2018-06-25 | $97.51 | $97.81 | $94.65 | $95.30 | $89.90 | 278,026 |
| 2018-06-22 | $100.15 | $101.53 | $97.73 | $97.88 | $92.33 | 334,177 |
| 2018-06-21 | $99.56 | $101.09 | $98.93 | $99.11 | $93.49 | 220,974 |
| 2018-06-20 | $103.00 | $103.56 | $99.78 | $100.04 | $94.37 | 309,352 |
| 2018-06-19 | $99.31 | $99.72 | $98.84 | $99.48 | $93.84 | 162,316 |
| 2018-06-18 | $99.30 | $100.20 | $98.75 | $100.01 | $94.34 | 430,535 |
| 2018-06-15 | $100.50 | $101.02 | $98.55 | $100.03 | $94.36 | 352,940 |
| 2018-06-14 | $103.22 | $103.95 | $101.01 | $101.14 | $95.41 | 278,134 |
| 2018-06-13 | $103.25 | $103.91 | $102.58 | $103.07 | $97.23 | 563,506 |
| 2018-06-12 | $103.83 | $104.53 | $102.10 | $103.13 | $97.29 | 348,668 |
| 2018-06-11 | $101.62 | $105.33 | $101.62 | $103.38 | $97.52 | 325,015 |
| 2018-06-08 | $104.01 | $104.01 | $99.76 | $101.11 | $95.38 | 1,040,403 |
| 2018-06-07 | $106.29 | $106.51 | $103.61 | $103.81 | $97.93 | 555,510 |
| 2018-06-06 | $108.40 | $108.61 | $105.49 | $106.48 | $100.45 | 440,157 |
| 2018-06-05 | $109.86 | $109.86 | $108.40 | $108.61 | $102.46 | 179,512 |
| 2018-06-04 | $109.80 | $111.08 | $109.55 | $110.24 | $103.99 | 415,746 |
| 2018-06-01 | $111.41 | $111.41 | $109.04 | $109.23 | $103.04 | 418,148 |
| 2018-05-31 | $111.68 | $112.68 | $110.29 | $110.80 | $104.52 | 192,850 |
| 2018-05-30 | $111.22 | $112.15 | $110.53 | $111.37 | $105.06 | 163,973 |
| 2018-05-29 | $113.97 | $113.97 | $110.70 | $111.20 | $104.09 | 248,874 |
| 2018-05-25 | $112.85 | $115.50 | $112.85 | $114.52 | $107.19 | 170,892 |
| 2018-05-24 | $113.55 | $114.06 | $111.85 | $112.97 | $105.74 | 264,356 |
| 2018-05-23 | $113.20 | $113.70 | $111.18 | $112.29 | $105.11 | 324,420 |
| 2018-05-22 | $113.59 | $115.08 | $112.79 | $114.05 | $106.75 | 357,717 |
| 2018-05-21 | $114.04 | $114.74 | $113.08 | $113.43 | $106.17 | 277,941 |
| 2018-05-18 | $114.08 | $114.78 | $112.71 | $113.40 | $106.15 | 304,658 |
| 2018-05-17 | $114.48 | $115.97 | $114.06 | $114.46 | $107.14 | 688,513 |
| 2018-05-16 | $114.62 | $115.08 | $114.18 | $114.56 | $107.23 | 258,938 |
| 2018-05-15 | $112.82 | $114.57 | $111.84 | $114.23 | $106.92 | 296,361 |
| 2018-05-14 | $113.49 | $114.51 | $112.92 | $113.64 | $106.37 | 297,595 |
| 2018-05-11 | $116.38 | $116.68 | $112.54 | $114.00 | $106.71 | 526,885 |
| 2018-05-10 | $119.69 | $119.69 | $115.64 | $116.72 | $109.25 | 717,665 |
| 2018-05-09 | $116.16 | $116.66 | $114.35 | $114.90 | $107.55 | 387,602 |
| 2018-05-08 | $115.36 | $116.67 | $115.11 | $116.24 | $108.80 | 210,789 |
| 2018-05-07 | $116.17 | $116.97 | $115.00 | $115.45 | $108.06 | 144,795 |
| 2018-05-04 | $115.16 | $117.54 | $114.62 | $116.31 | $108.87 | 195,064 |
| 2018-05-03 | $117.21 | $118.18 | $115.35 | $116.01 | $108.59 | 339,108 |
| 2018-05-02 | $116.18 | $119.31 | $116.18 | $117.77 | $110.24 | 368,994 |
| 2018-05-01 | $117.02 | $117.49 | $115.51 | $116.50 | $109.05 | 170,638 |
| 2018-04-30 | $117.05 | $117.95 | $115.70 | $117.17 | $109.67 | 242,333 |
| 2018-04-27 | $112.87 | $119.03 | $112.78 | $116.87 | $109.39 | 535,549 |
| 2018-04-26 | $113.30 | $113.52 | $110.90 | $111.57 | $104.43 | 364,195 |
| 2018-04-25 | $113.98 | $113.98 | $111.38 | $113.40 | $106.15 | 250,792 |
| 2018-04-24 | $118.00 | $118.01 | $113.56 | $114.44 | $107.12 | 327,783 |
| 2018-04-23 | $118.09 | $119.27 | $116.89 | $117.33 | $109.82 | 211,466 |
| 2018-04-20 | $120.05 | $120.16 | $117.93 | $118.50 | $110.92 | 299,121 |
| 2018-04-19 | $123.37 | $123.63 | $120.27 | $120.63 | $112.91 | 248,864 |
| 2018-04-18 | $121.90 | $125.68 | $121.90 | $123.40 | $115.51 | 296,797 |
| 2018-04-17 | $121.53 | $121.86 | $120.40 | $121.32 | $113.56 | 165,744 |
| 2018-04-16 | $121.51 | $122.69 | $120.24 | $121.39 | $113.63 | 188,050 |
| 2018-04-13 | $123.89 | $123.89 | $120.64 | $121.22 | $113.47 | 192,028 |
| 2018-04-12 | $121.50 | $124.61 | $119.55 | $123.47 | $115.57 | 362,866 |
| 2018-04-11 | $122.01 | $123.19 | $120.28 | $120.52 | $112.81 | 389,220 |
| 2018-04-10 | $125.41 | $125.41 | $122.42 | $123.22 | $115.34 | 189,501 |
| 2018-04-09 | $124.05 | $126.73 | $123.77 | $124.51 | $116.55 | 336,536 |
| 2018-04-06 | $129.18 | $129.18 | $123.07 | $123.12 | $115.24 | 490,415 |
| 2018-04-05 | $130.09 | $130.94 | $129.47 | $129.92 | $121.61 | 159,000 |
| 2018-04-04 | $125.91 | $129.35 | $125.23 | $129.22 | $120.95 | 309,601 |
| 2018-04-03 | $126.03 | $128.63 | $124.84 | $127.61 | $119.45 | 325,376 |
| 2018-04-02 | $128.79 | $129.10 | $124.39 | $125.85 | $117.80 | 269,981 |
| 2018-03-29 | $127.91 | $130.10 | $126.93 | $128.63 | $120.40 | 331,056 |
| 2018-03-28 | $127.65 | $129.25 | $126.33 | $127.51 | $119.35 | 217,090 |
| 2018-03-27 | $130.44 | $131.00 | $127.12 | $127.42 | $119.27 | 171,880 |
| 2018-03-26 | $131.37 | $131.95 | $128.17 | $129.99 | $121.67 | 212,706 |
| 2018-03-23 | $133.07 | $133.79 | $129.60 | $129.70 | $121.40 | 177,788 |
| 2018-03-22 | $135.30 | $136.80 | $132.56 | $132.81 | $124.31 | 205,962 |
| 2018-03-21 | $136.88 | $137.42 | $135.36 | $136.13 | $127.42 | 150,867 |
| 2018-03-20 | $137.09 | $138.35 | $136.13 | $137.12 | $128.35 | 164,609 |
| 2018-03-19 | $136.72 | $137.31 | $135.91 | $136.79 | $128.04 | 126,282 |
| 2018-03-16 | $136.14 | $138.15 | $136.14 | $136.64 | $127.90 | 148,355 |
| 2018-03-15 | $138.66 | $138.66 | $136.10 | $136.29 | $127.57 | 118,390 |
| 2018-03-14 | $139.50 | $139.76 | $137.17 | $138.13 | $129.29 | 160,583 |
| 2018-03-13 | $137.70 | $140.33 | $135.67 | $139.61 | $130.68 | 327,213 |
| 2018-03-12 | $135.65 | $137.78 | $134.68 | $137.00 | $128.24 | 125,750 |
| 2018-03-09 | $134.84 | $136.04 | $132.56 | $135.06 | $126.42 | 184,363 |
| 2018-03-08 | $133.89 | $136.51 | $133.35 | $134.23 | $125.64 | 167,705 |
| 2018-03-07 | $133.37 | $134.14 | $131.05 | $133.05 | $124.54 | 180,911 |
| 2018-03-06 | $135.10 | $135.33 | $133.88 | $134.55 | $125.94 | 166,507 |
| 2018-03-05 | $133.20 | $135.36 | $132.01 | $134.77 | $126.15 | 140,712 |
| 2018-03-02 | $133.72 | $134.88 | $131.59 | $134.31 | $125.72 | 160,749 |
| 2018-03-01 | $136.49 | $137.07 | $134.12 | $135.81 | $126.30 | 227,797 |
| 2018-02-28 | $137.29 | $138.22 | $135.84 | $135.97 | $126.45 | 176,977 |
| 2018-02-27 | $139.43 | $139.73 | $136.05 | $136.60 | $127.04 | 345,576 |
| 2018-02-26 | $140.00 | $141.00 | $138.34 | $138.98 | $129.25 | 313,868 |
| 2018-02-23 | $138.38 | $139.61 | $136.37 | $139.56 | $129.79 | 231,917 |
| 2018-02-22 | $134.27 | $138.61 | $127.69 | $136.93 | $127.35 | 488,281 |
| 2018-02-21 | $132.24 | $135.38 | $130.64 | $132.49 | $123.22 | 336,641 |
| 2018-02-20 | $130.30 | $132.28 | $130.01 | $131.54 | $122.33 | 136,780 |
| 2018-02-16 | $130.98 | $132.44 | $130.32 | $130.66 | $121.51 | 193,868 |
| 2018-02-15 | $131.39 | $131.69 | $129.56 | $130.70 | $121.55 | 122,149 |
| 2018-02-14 | $127.61 | $130.81 | $127.07 | $130.40 | $121.27 | 133,376 |
| 2018-02-13 | $127.82 | $130.74 | $126.60 | $128.15 | $119.18 | 133,527 |
| 2018-02-12 | $126.66 | $128.70 | $125.59 | $127.81 | $118.86 | 132,812 |
| 2018-02-09 | $126.28 | $127.00 | $122.20 | $125.41 | $116.63 | 243,472 |
| 2018-02-08 | $129.01 | $130.01 | $125.24 | $125.24 | $116.47 | 277,356 |
| 2018-02-07 | $129.05 | $130.50 | $128.48 | $128.95 | $119.92 | 208,283 |
| 2018-02-06 | $124.26 | $129.75 | $122.03 | $129.09 | $120.05 | 309,238 |
| 2018-02-05 | $130.68 | $130.68 | $126.32 | $126.77 | $117.90 | 256,514 |
| 2018-02-02 | $136.45 | $136.45 | $131.80 | $132.22 | $122.97 | 178,254 |
| 2018-02-01 | $137.86 | $138.27 | $135.97 | $137.20 | $127.60 | 174,718 |
| 2018-01-31 | $135.37 | $139.34 | $134.90 | $138.33 | $128.65 | 308,049 |
| 2018-01-30 | $134.78 | $135.15 | $133.61 | $134.43 | $125.02 | 184,100 |
| 2018-01-29 | $137.58 | $137.58 | $134.96 | $135.11 | $125.65 | 204,148 |
| 2018-01-26 | $137.88 | $137.96 | $136.41 | $137.57 | $127.94 | 358,040 |
| 2018-01-25 | $136.85 | $137.40 | $135.66 | $136.96 | $127.37 | 371,342 |
| 2018-01-24 | $135.20 | $137.15 | $134.25 | $136.87 | $127.29 | 358,644 |
| 2018-01-23 | $137.66 | $138.15 | $135.66 | $135.84 | $126.33 | 172,757 |
| 2018-01-22 | $137.46 | $137.77 | $136.11 | $137.40 | $127.78 | 231,999 |
| 2018-01-19 | $137.61 | $138.21 | $136.57 | $137.63 | $128.00 | 265,591 |
| 2018-01-18 | $138.02 | $138.99 | $136.63 | $136.70 | $127.13 | 153,406 |
| 2018-01-17 | $138.64 | $138.95 | $137.19 | $138.40 | $128.71 | 155,056 |
| 2018-01-16 | $141.21 | $141.21 | $137.94 | $138.05 | $128.39 | 176,361 |
| 2018-01-12 | $138.75 | $141.34 | $138.19 | $141.01 | $131.14 | 244,828 |
| 2018-01-11 | $133.31 | $138.58 | $133.31 | $137.71 | $128.07 | 370,657 |
| 2018-01-10 | $131.58 | $132.15 | $130.37 | $132.02 | $122.78 | 437,255 |
| 2018-01-09 | $131.97 | $132.28 | $131.04 | $131.18 | $122.00 | 191,169 |
| 2018-01-08 | $133.48 | $133.97 | $130.80 | $131.92 | $122.69 | 298,590 |
| 2018-01-05 | $135.54 | $135.65 | $133.46 | $134.14 | $124.75 | 192,228 |
| 2018-01-04 | $137.94 | $137.94 | $134.56 | $134.75 | $125.32 | 211,851 |
| 2018-01-03 | $137.49 | $137.92 | $136.60 | $136.89 | $127.31 | 235,522 |
| 2018-01-02 | $134.97 | $137.82 | $133.92 | $137.82 | $128.17 | 201,562 |
| 2017-12-29 | $136.40 | $136.88 | $133.91 | $134.06 | $124.68 | 168,163 |
| 2017-12-28 | $136.35 | $136.76 | $135.27 | $136.47 | $126.92 | 120,738 |
| 2017-12-27 | $136.30 | $136.38 | $135.33 | $135.75 | $126.25 | 210,590 |
| 2017-12-26 | $135.11 | $137.38 | $134.79 | $136.45 | $126.90 | 155,179 |
| 2017-12-22 | $136.09 | $136.68 | $134.49 | $135.20 | $125.74 | 115,333 |
| 2017-12-21 | $137.97 | $138.72 | $136.19 | $136.24 | $126.70 | 145,956 |
| 2017-12-20 | $137.84 | $138.61 | $136.82 | $138.19 | $128.52 | 270,188 |
| 2017-12-19 | $135.77 | $137.89 | $135.30 | $137.40 | $127.78 | 297,722 |
| 2017-12-18 | $134.03 | $136.14 | $133.26 | $135.31 | $125.84 | 342,186 |
| 2017-12-15 | $132.08 | $134.29 | $131.14 | $133.48 | $124.14 | 305,471 |
| 2017-12-14 | $133.67 | $134.58 | $132.55 | $133.27 | $123.94 | 421,144 |
| 2017-12-13 | $134.80 | $135.04 | $133.62 | $133.76 | $124.40 | 258,692 |
| 2017-12-12 | $135.16 | $135.91 | $133.84 | $134.40 | $124.99 | 215,105 |
| 2017-12-11 | $134.48 | $135.38 | $133.94 | $135.09 | $125.63 | 174,558 |
| 2017-12-08 | $134.82 | $136.01 | $134.27 | $134.46 | $125.05 | 109,868 |
| 2017-12-07 | $133.22 | $134.98 | $132.84 | $134.63 | $125.21 | 270,154 |
| 2017-12-06 | $135.81 | $135.89 | $133.57 | $134.19 | $124.80 | 184,736 |
| 2017-12-05 | $135.33 | $136.07 | $133.32 | $135.34 | $125.87 | 203,233 |
| 2017-12-04 | $135.36 | $136.25 | $132.89 | $134.74 | $125.31 | 259,174 |
| 2017-12-01 | $134.22 | $135.49 | $132.99 | $133.49 | $124.15 | 246,491 |
| 2017-11-30 | $134.77 | $135.14 | $133.22 | $134.19 | $124.80 | 334,061 |
| 2017-11-29 | $134.71 | $136.28 | $134.25 | $134.97 | $125.52 | 367,786 |
| 2017-11-28 | $132.28 | $136.83 | $132.18 | $135.25 | $125.09 | 418,386 |
| 2017-11-27 | $133.11 | $133.55 | $130.01 | $131.17 | $121.32 | 501,492 |
| 2017-11-24 | $135.50 | $135.50 | $132.57 | $133.77 | $123.72 | 143,560 |
| 2017-11-22 | $137.04 | $137.15 | $134.80 | $134.87 | $124.74 | 244,223 |
| 2017-11-21 | $135.75 | $138.69 | $135.51 | $137.68 | $127.34 | 437,861 |
| 2017-11-20 | $132.00 | $134.91 | $131.44 | $134.72 | $124.60 | 350,793 |
| 2017-11-17 | $128.03 | $131.87 | $127.77 | $131.78 | $121.88 | 313,380 |
| 2017-11-16 | $127.44 | $128.77 | $126.16 | $127.93 | $118.32 | 307,689 |
| 2017-11-15 | $122.37 | $126.76 | $122.37 | $126.45 | $116.95 | 191,074 |
| 2017-11-14 | $123.12 | $124.05 | $122.43 | $123.56 | $114.28 | 250,667 |
| 2017-11-13 | $122.98 | $124.85 | $122.98 | $123.12 | $113.87 | 157,168 |
| 2017-11-10 | $124.59 | $125.53 | $122.12 | $122.99 | $113.75 | 397,427 |
| 2017-11-09 | $128.46 | $130.21 | $123.97 | $124.32 | $114.98 | 665,790 |
| 2017-11-08 | $123.03 | $123.98 | $121.09 | $122.12 | $112.95 | 299,450 |
| 2017-11-07 | $125.13 | $125.54 | $122.23 | $122.39 | $113.19 | 194,139 |
| 2017-11-06 | $124.01 | $126.35 | $123.36 | $126.07 | $116.60 | 173,211 |
| 2017-11-03 | $124.42 | $125.04 | $121.71 | $123.78 | $114.48 | 160,503 |
| 2017-11-02 | $124.48 | $125.61 | $123.53 | $124.11 | $114.79 | 120,808 |
| 2017-11-01 | $123.89 | $125.72 | $123.62 | $124.07 | $114.75 | 182,042 |
| 2017-10-31 | $124.60 | $124.74 | $122.47 | $123.19 | $113.93 | 183,775 |
| 2017-10-30 | $122.14 | $124.88 | $121.45 | $124.47 | $115.12 | 172,890 |
| 2017-10-27 | $125.31 | $126.25 | $120.22 | $122.55 | $113.34 | 468,037 |
| 2017-10-26 | $127.63 | $129.00 | $125.31 | $125.70 | $116.26 | 231,812 |
| 2017-10-25 | $127.63 | $128.00 | $125.67 | $126.79 | $117.26 | 207,331 |
| 2017-10-24 | $126.93 | $127.95 | $125.33 | $127.32 | $117.75 | 141,585 |
| 2017-10-23 | $125.78 | $127.15 | $125.45 | $126.76 | $117.24 | 190,438 |
| 2017-10-20 | $126.20 | $127.67 | $125.57 | $125.89 | $116.43 | 171,647 |
| 2017-10-19 | $127.27 | $127.69 | $124.75 | $126.24 | $116.76 | 161,031 |
| 2017-10-18 | $126.84 | $127.86 | $125.93 | $127.44 | $117.87 | 167,359 |
| 2017-10-17 | $130.08 | $130.20 | $125.71 | $126.60 | $117.09 | 193,931 |
| 2017-10-16 | $129.60 | $130.21 | $127.63 | $129.30 | $119.59 | 160,230 |
| 2017-10-13 | $128.67 | $130.24 | $128.67 | $129.53 | $119.80 | 122,445 |
| 2017-10-12 | $128.62 | $129.58 | $127.55 | $128.82 | $119.14 | 121,780 |
| 2017-10-11 | $129.91 | $131.11 | $127.91 | $128.40 | $118.75 | 233,038 |
| 2017-10-10 | $128.00 | $130.60 | $126.87 | $130.19 | $120.41 | 212,722 |
| 2017-10-09 | $127.00 | $127.96 | $125.48 | $126.08 | $116.61 | 122,355 |
| 2017-10-06 | $127.01 | $127.60 | $126.23 | $126.90 | $117.37 | 147,299 |
| 2017-10-05 | $128.86 | $130.05 | $127.22 | $127.44 | $117.87 | 156,363 |
| 2017-10-04 | $131.26 | $131.70 | $128.75 | $129.37 | $119.65 | 185,068 |
| 2017-10-03 | $126.25 | $131.15 | $125.40 | $131.02 | $121.18 | 289,424 |
| 2017-10-02 | $125.17 | $125.95 | $124.31 | $125.73 | $116.28 | 194,221 |
| 2017-09-29 | $122.91 | $124.77 | $122.32 | $124.53 | $115.17 | 250,705 |
| 2017-09-28 | $123.43 | $123.85 | $121.02 | $122.68 | $113.46 | 477,220 |
| 2017-09-27 | $126.27 | $126.27 | $122.74 | $124.16 | $114.83 | 442,632 |
| 2017-09-26 | $128.05 | $128.87 | $124.14 | $125.88 | $116.42 | 383,523 |
| 2017-09-25 | $131.49 | $131.87 | $128.02 | $128.48 | $118.83 | 227,554 |
| 2017-09-22 | $130.10 | $131.78 | $129.51 | $131.58 | $121.69 | 137,112 |
| 2017-09-21 | $129.32 | $130.01 | $127.43 | $129.87 | $120.11 | 107,386 |
| 2017-09-20 | $129.80 | $130.71 | $128.68 | $129.28 | $119.57 | 104,419 |
| 2017-09-19 | $130.32 | $130.44 | $128.57 | $129.66 | $119.92 | 166,813 |
| 2017-09-18 | $134.25 | $134.25 | $129.67 | $130.10 | $120.33 | 214,889 |
| 2017-09-15 | $133.11 | $134.13 | $132.53 | $134.01 | $123.94 | 236,967 |
| 2017-09-14 | $132.46 | $133.42 | $131.79 | $133.19 | $123.18 | 156,303 |
| 2017-09-13 | $132.74 | $133.61 | $132.17 | $132.67 | $122.70 | 187,450 |
| 2017-09-12 | $132.20 | $133.81 | $132.04 | $133.11 | $123.11 | 173,869 |
| 2017-09-11 | $131.20 | $132.96 | $130.99 | $132.42 | $122.47 | 230,557 |
| 2017-09-08 | $131.36 | $131.36 | $129.89 | $130.76 | $120.94 | 243,736 |
| 2017-09-07 | $129.84 | $133.77 | $129.28 | $131.54 | $121.66 | 370,250 |
| 2017-09-06 | $128.69 | $130.00 | $126.69 | $129.08 | $119.38 | 243,386 |
| 2017-09-05 | $127.07 | $129.23 | $126.59 | $128.62 | $118.96 | 352,529 |
| 2017-09-01 | $124.55 | $127.49 | $124.01 | $127.08 | $117.53 | 329,716 |
| 2017-08-31 | $122.95 | $124.26 | $122.10 | $124.07 | $114.75 | 295,438 |
| 2017-08-30 | $121.16 | $122.99 | $119.96 | $122.31 | $113.12 | 196,097 |
| 2017-08-29 | $119.98 | $121.47 | $119.60 | $121.33 | $112.21 | 219,259 |
| 2017-08-28 | $121.25 | $121.95 | $119.83 | $121.27 | $111.47 | 235,472 |
| 2017-08-25 | $119.40 | $121.75 | $118.63 | $121.26 | $111.46 | 162,472 |
| 2017-08-24 | $120.07 | $120.52 | $118.36 | $118.61 | $109.02 | 192,903 |
| 2017-08-23 | $122.24 | $122.88 | $119.44 | $119.86 | $110.17 | 322,542 |
| 2017-08-22 | $124.05 | $125.15 | $122.02 | $122.61 | $112.70 | 242,146 |
| 2017-08-21 | $125.00 | $125.54 | $123.44 | $123.72 | $113.72 | 267,598 |
| 2017-08-18 | $124.40 | $125.26 | $123.50 | $125.07 | $114.96 | 130,550 |
| 2017-08-17 | $125.43 | $126.80 | $124.24 | $124.39 | $114.34 | 232,560 |
| 2017-08-16 | $126.06 | $126.55 | $125.41 | $125.86 | $115.69 | 247,970 |
| 2017-08-15 | $124.79 | $126.65 | $124.00 | $125.68 | $115.52 | 338,424 |
| 2017-08-14 | $122.40 | $125.46 | $121.96 | $124.69 | $114.61 | 265,768 |
| 2017-08-11 | $123.43 | $124.93 | $120.58 | $121.12 | $111.33 | 364,678 |
| 2017-08-10 | $126.01 | $127.29 | $122.05 | $123.85 | $113.84 | 637,521 |
| 2017-08-09 | $125.10 | $125.75 | $123.57 | $123.81 | $113.80 | 345,824 |
| 2017-08-08 | $127.43 | $127.49 | $125.13 | $125.27 | $115.15 | 264,099 |
| 2017-08-07 | $126.76 | $127.66 | $126.52 | $127.02 | $116.76 | 211,662 |
| 2017-08-04 | $126.98 | $126.98 | $125.28 | $126.27 | $116.07 | 193,403 |
| 2017-08-03 | $125.78 | $127.24 | $125.43 | $126.74 | $116.50 | 223,047 |
| 2017-08-02 | $126.00 | $126.45 | $124.13 | $126.38 | $116.17 | 152,313 |
| 2017-08-01 | $126.98 | $126.98 | $125.28 | $126.27 | $116.07 | 329,487 |
| 2017-07-31 | $126.49 | $127.47 | $124.76 | $125.46 | $115.32 | 228,661 |
| 2017-07-28 | $125.27 | $127.89 | $124.99 | $126.06 | $115.87 | 259,851 |
| 2017-07-27 | $127.50 | $127.50 | $124.46 | $125.52 | $115.38 | 272,221 |
| 2017-07-26 | $127.70 | $127.98 | $125.46 | $127.26 | $116.98 | 240,936 |
| 2017-07-25 | $129.23 | $129.43 | $126.68 | $127.10 | $116.83 | 281,085 |
| 2017-07-24 | $129.82 | $130.67 | $128.39 | $128.79 | $118.38 | 347,913 |
| 2017-07-21 | $129.59 | $130.57 | $128.29 | $129.99 | $119.49 | 260,243 |
| 2017-07-20 | $128.52 | $130.58 | $127.02 | $129.47 | $119.01 | 264,100 |
| 2017-07-19 | $130.71 | $131.41 | $127.79 | $127.95 | $117.61 | 556,016 |
| 2017-07-18 | $132.87 | $133.49 | $129.65 | $129.90 | $119.40 | 471,221 |
| 2017-07-17 | $131.87 | $133.70 | $131.35 | $133.14 | $122.38 | 297,069 |
| 2017-07-14 | $131.00 | $131.86 | $129.83 | $131.30 | $120.69 | 513,645 |
| 2017-07-13 | $129.00 | $131.74 | $128.92 | $130.62 | $120.06 | 530,475 |
| 2017-07-12 | $126.04 | $131.07 | $125.99 | $129.09 | $118.66 | 827,128 |
| 2017-07-11 | $123.75 | $126.79 | $122.77 | $124.84 | $114.75 | 608,048 |
| 2017-07-10 | $123.33 | $124.23 | $122.68 | $123.76 | $113.76 | 370,348 |
| 2017-07-07 | $120.40 | $124.45 | $120.35 | $123.35 | $113.38 | 478,600 |
| 2017-07-06 | $119.17 | $122.98 | $118.87 | $120.71 | $110.96 | 981,226 |
| 2017-07-05 | $117.13 | $119.72 | $116.54 | $119.71 | $110.04 | 338,267 |
| 2017-07-03 | $118.05 | $118.19 | $116.54 | $117.29 | $107.81 | 115,238 |
| 2017-06-30 | $118.00 | $118.00 | $115.56 | $117.00 | $107.54 | 251,265 |
| 2017-06-29 | $116.25 | $118.14 | $115.50 | $117.21 | $107.74 | 337,081 |
| 2017-06-28 | $115.72 | $117.00 | $115.31 | $116.26 | $106.86 | 247,234 |
| 2017-06-27 | $114.21 | $116.44 | $114.21 | $115.21 | $105.90 | 214,527 |
| 2017-06-26 | $114.18 | $116.95 | $114.18 | $114.94 | $105.65 | 262,232 |
| 2017-06-23 | $113.24 | $114.40 | $112.29 | $113.85 | $104.65 | 397,791 |
| 2017-06-22 | $115.20 | $115.20 | $112.33 | $113.09 | $103.95 | 304,148 |
| 2017-06-21 | $115.07 | $115.84 | $113.89 | $114.34 | $105.10 | 194,895 |
| 2017-06-20 | $117.88 | $118.04 | $113.65 | $114.45 | $105.20 | 345,866 |
| 2017-06-19 | $113.96 | $119.11 | $113.09 | $118.06 | $108.52 | 392,817 |
| 2017-06-16 | $112.46 | $113.14 | $112.05 | $112.63 | $103.53 | 270,802 |
| 2017-06-15 | $111.37 | $113.29 | $110.54 | $112.73 | $103.62 | 203,297 |
| 2017-06-14 | $115.21 | $115.21 | $112.62 | $113.45 | $104.28 | 301,276 |
| 2017-06-13 | $113.90 | $115.12 | $112.80 | $114.17 | $104.94 | 252,130 |
| 2017-06-12 | $113.61 | $114.10 | $110.96 | $113.84 | $104.64 | 345,536 |
| 2017-06-09 | $114.32 | $115.30 | $113.49 | $113.85 | $104.65 | 306,096 |
| 2017-06-08 | $113.76 | $114.88 | $113.42 | $114.08 | $104.86 | 291,094 |
| 2017-06-07 | $110.74 | $113.82 | $110.66 | $113.68 | $104.49 | 201,621 |
| 2017-06-06 | $111.45 | $112.61 | $110.42 | $111.16 | $102.18 | 255,859 |
| 2017-06-05 | $112.36 | $113.15 | $111.47 | $112.29 | $103.22 | 432,045 |
| 2017-06-02 | $113.16 | $113.94 | $111.90 | $111.98 | $102.93 | 286,599 |
| 2017-06-01 | $113.78 | $115.21 | $112.75 | $113.04 | $103.90 | 280,914 |
| 2017-05-31 | $112.04 | $113.74 | $111.26 | $113.04 | $103.90 | 354,118 |
| 2017-05-30 | $111.41 | $111.97 | $110.85 | $111.38 | $102.38 | 230,840 |
| 2017-05-26 | $111.76 | $112.65 | $110.35 | $111.69 | $102.66 | 228,616 |
| 2017-05-25 | $109.92 | $112.12 | $109.92 | $112.00 | $102.48 | 197,949 |
| 2017-05-24 | $109.53 | $110.06 | $109.20 | $109.64 | $100.32 | 193,385 |
| 2017-05-23 | $110.24 | $110.84 | $108.78 | $109.27 | $99.98 | 193,853 |
| 2017-05-22 | $108.93 | $110.40 | $107.98 | $109.60 | $100.29 | 559,209 |
| 2017-05-19 | $109.34 | $110.69 | $107.90 | $108.37 | $99.16 | 1,010,244 |
| 2017-05-18 | $114.66 | $114.66 | $108.53 | $108.90 | $99.64 | 906,820 |
| 2017-05-17 | $122.20 | $122.99 | $118.24 | $118.24 | $108.19 | 221,666 |
| 2017-05-16 | $123.39 | $124.10 | $122.57 | $122.98 | $112.53 | 233,802 |
| 2017-05-15 | $121.05 | $123.62 | $120.66 | $123.05 | $112.59 | 356,664 |
| 2017-05-12 | $120.61 | $121.75 | $119.25 | $120.32 | $110.09 | 300,113 |
| 2017-05-11 | $122.00 | $122.85 | $116.77 | $119.71 | $109.54 | 534,758 |
| 2017-05-10 | $124.36 | $125.78 | $123.29 | $125.57 | $114.90 | 536,456 |
| 2017-05-09 | $122.99 | $124.61 | $122.56 | $123.62 | $113.11 | 336,627 |
| 2017-05-08 | $122.50 | $122.65 | $119.91 | $122.12 | $111.74 | 324,332 |
| 2017-05-05 | $121.68 | $122.16 | $120.96 | $121.98 | $111.61 | 129,667 |
| 2017-05-04 | $121.84 | $122.10 | $119.70 | $121.63 | $111.29 | 289,759 |
| 2017-05-03 | $117.84 | $122.27 | $117.19 | $121.66 | $111.32 | 466,933 |
| 2017-05-02 | $116.09 | $118.16 | $115.99 | $117.10 | $107.15 | 470,262 |
| 2017-05-01 | $117.00 | $117.80 | $115.65 | $115.67 | $105.84 | 318,075 |
| 2017-04-28 | $115.50 | $117.00 | $115.50 | $116.42 | $106.53 | 402,187 |
| 2017-04-27 | $115.27 | $116.74 | $113.05 | $115.45 | $105.64 | 285,284 |
| 2017-04-26 | $114.16 | $115.77 | $112.34 | $115.13 | $105.35 | 255,057 |
| 2017-04-25 | $114.64 | $115.69 | $113.16 | $113.51 | $103.86 | 223,695 |
| 2017-04-24 | $115.04 | $116.00 | $114.25 | $114.72 | $104.97 | 192,249 |
| 2017-04-21 | $115.17 | $115.47 | $114.08 | $114.31 | $104.59 | 157,534 |
| 2017-04-20 | $115.28 | $115.45 | $114.21 | $115.22 | $105.43 | 136,926 |
| 2017-04-19 | $114.58 | $115.03 | $113.54 | $114.43 | $104.70 | 220,760 |
| 2017-04-18 | $115.30 | $116.07 | $114.05 | $114.07 | $104.38 | 249,364 |
| 2017-04-17 | $114.58 | $116.54 | $114.50 | $116.20 | $106.32 | 152,400 |
| 2017-04-13 | $114.66 | $116.32 | $114.46 | $114.57 | $104.83 | 170,397 |
| 2017-04-12 | $115.31 | $116.32 | $114.72 | $114.98 | $105.21 | 193,371 |
| 2017-04-11 | $114.38 | $115.16 | $112.02 | $115.10 | $105.32 | 179,962 |
| 2017-04-10 | $115.00 | $115.00 | $113.42 | $113.58 | $103.93 | 239,583 |
| 2017-04-07 | $114.80 | $117.00 | $114.58 | $114.93 | $105.16 | 444,207 |
| 2017-04-06 | $112.93 | $115.22 | $112.02 | $115.08 | $105.30 | 338,084 |
| 2017-04-05 | $111.77 | $113.13 | $111.57 | $112.64 | $103.07 | 289,834 |
| 2017-04-04 | $112.74 | $112.74 | $110.81 | $111.20 | $101.75 | 340,990 |
| 2017-04-03 | $112.25 | $113.21 | $111.49 | $112.72 | $103.14 | 298,076 |
| 2017-03-31 | $111.14 | $112.80 | $110.30 | $112.25 | $102.71 | 354,380 |
| 2017-03-30 | $110.59 | $111.89 | $110.50 | $111.22 | $101.77 | 186,521 |
| 2017-03-29 | $109.51 | $110.96 | $109.38 | $110.90 | $101.47 | 279,426 |
| 2017-03-28 | $107.82 | $110.15 | $107.82 | $109.50 | $100.19 | 297,525 |
| 2017-03-27 | $108.34 | $109.42 | $107.76 | $108.74 | $99.50 | 190,821 |
| 2017-03-24 | $109.41 | $110.00 | $108.55 | $109.14 | $99.86 | 267,085 |
| 2017-03-23 | $108.94 | $110.06 | $108.66 | $109.03 | $99.76 | 232,463 |
| 2017-03-22 | $107.50 | $109.68 | $106.10 | $109.34 | $100.05 | 210,360 |
| 2017-03-21 | $111.10 | $111.41 | $107.62 | $107.81 | $98.65 | 266,156 |
| 2017-03-20 | $110.74 | $112.00 | $109.01 | $110.68 | $101.27 | 351,892 |
| 2017-03-17 | $110.00 | $111.37 | $109.91 | $110.73 | $101.32 | 332,360 |
| 2017-03-16 | $108.90 | $110.00 | $108.20 | $109.90 | $100.56 | 245,912 |
| 2017-03-15 | $104.80 | $108.21 | $104.80 | $107.96 | $98.78 | 340,630 |
| 2017-03-14 | $106.49 | $107.82 | $105.02 | $105.21 | $96.27 | 204,641 |
| 2017-03-13 | $105.93 | $107.38 | $105.59 | $107.07 | $97.97 | 205,215 |
| 2017-03-10 | $106.32 | $107.02 | $104.59 | $105.54 | $96.57 | 268,248 |
| 2017-03-09 | $105.37 | $108.62 | $104.89 | $105.44 | $96.48 | 427,036 |
| 2017-03-08 | $105.76 | $106.36 | $104.78 | $105.03 | $96.10 | 223,719 |
| 2017-03-07 | $106.96 | $107.73 | $104.68 | $105.15 | $96.21 | 562,878 |
| 2017-03-06 | $106.83 | $108.40 | $105.55 | $107.36 | $98.24 | 579,501 |
| 2017-03-03 | $105.60 | $107.10 | $105.26 | $106.85 | $97.77 | 217,772 |
| 2017-03-02 | $107.03 | $107.65 | $105.05 | $105.53 | $96.56 | 321,338 |
| 2017-03-01 | $107.15 | $108.23 | $107.06 | $107.07 | $97.97 | 341,706 |
| 2017-02-28 | $106.51 | $108.26 | $106.27 | $106.49 | $97.44 | 377,277 |
| 2017-02-27 | $105.12 | $107.33 | $105.04 | $106.10 | $97.08 | 250,418 |
| 2017-02-24 | $105.50 | $107.58 | $104.97 | $105.41 | $96.45 | 431,283 |
| 2017-02-23 | $107.20 | $108.25 | $105.69 | $107.29 | $97.70 | 415,341 |
| 2017-02-22 | $104.63 | $107.41 | $104.40 | $107.20 | $97.62 | 439,582 |
| 2017-02-21 | $103.01 | $106.51 | $102.58 | $105.39 | $95.97 | 529,856 |
| 2017-02-17 | $105.27 | $105.54 | $101.84 | $103.41 | $94.17 | 583,644 |
| 2017-02-16 | $99.95 | $106.31 | $99.93 | $104.93 | $95.55 | 1,080,348 |
| 2017-02-15 | $100.09 | $100.71 | $97.75 | $98.82 | $89.99 | 555,139 |
| 2017-02-14 | $102.82 | $103.37 | $98.60 | $99.39 | $90.50 | 634,155 |
| 2017-02-13 | $98.36 | $103.92 | $98.36 | $103.43 | $94.18 | 937,592 |
| 2017-02-10 | $97.21 | $99.00 | $97.06 | $98.06 | $89.29 | 639,005 |
| 2017-02-09 | $94.23 | $97.02 | $94.23 | $96.19 | $87.59 | 576,830 |
| 2017-02-08 | $94.73 | $95.44 | $92.98 | $94.25 | $85.82 | 593,750 |
| 2017-02-07 | $95.29 | $96.30 | $94.32 | $94.90 | $86.42 | 315,367 |
| 2017-02-06 | $96.65 | $96.78 | $94.78 | $95.19 | $86.68 | 290,444 |
| 2017-02-03 | $96.70 | $97.20 | $95.44 | $96.17 | $87.57 | 258,667 |
| 2017-02-02 | $95.82 | $96.73 | $95.45 | $96.53 | $87.90 | 294,315 |
| 2017-02-01 | $98.01 | $98.90 | $95.68 | $96.00 | $87.42 | 279,607 |
| 2017-01-31 | $96.74 | $97.78 | $95.56 | $97.49 | $88.77 | 329,542 |
| 2017-01-30 | $97.51 | $97.99 | $96.06 | $96.80 | $88.15 | 164,044 |
| 2017-01-27 | $99.00 | $99.00 | $96.98 | $98.28 | $89.49 | 155,900 |
| 2017-01-26 | $98.48 | $100.23 | $98.48 | $98.84 | $90.00 | 208,418 |
| 2017-01-25 | $97.44 | $99.25 | $97.18 | $98.89 | $90.05 | 126,594 |
| 2017-01-24 | $97.91 | $99.33 | $97.06 | $97.75 | $89.01 | 255,190 |
| 2017-01-23 | $98.45 | $98.62 | $96.87 | $98.08 | $89.31 | 175,179 |
| 2017-01-20 | $96.07 | $98.33 | $96.07 | $97.89 | $89.14 | 311,426 |
| 2017-01-19 | $95.69 | $96.89 | $95.69 | $96.65 | $88.01 | 228,318 |
| 2017-01-18 | $95.95 | $96.25 | $95.41 | $95.99 | $87.41 | 266,345 |
| 2017-01-17 | $94.40 | $96.31 | $94.21 | $95.87 | $87.30 | 365,060 |
| 2017-01-13 | $94.78 | $95.50 | $93.87 | $94.44 | $86.00 | 209,217 |
| 2017-01-12 | $92.71 | $95.04 | $92.57 | $94.54 | $86.09 | 684,645 |
| 2017-01-11 | $93.30 | $93.59 | $92.05 | $92.56 | $84.29 | 347,511 |
| 2017-01-10 | $91.52 | $93.22 | $91.06 | $93.06 | $84.74 | 353,003 |
| 2017-01-09 | $93.15 | $93.28 | $90.85 | $91.03 | $82.89 | 259,625 |
| 2017-01-06 | $92.95 | $93.79 | $92.27 | $92.85 | $84.55 | 274,534 |
| 2017-01-05 | $91.60 | $93.80 | $91.57 | $93.15 | $84.82 | 359,102 |
| 2017-01-04 | $92.63 | $92.68 | $90.89 | $91.55 | $83.37 | 259,502 |
| 2017-01-03 | $90.86 | $92.26 | $90.86 | $92.14 | $83.90 | 414,036 |
| 2016-12-30 | $91.87 | $91.88 | $90.51 | $90.83 | $82.71 | 116,593 |
| 2016-12-29 | $92.07 | $92.47 | $90.79 | $91.75 | $83.55 | 165,360 |
| 2016-12-28 | $93.02 | $93.63 | $91.17 | $91.66 | $83.47 | 110,245 |
| 2016-12-27 | $92.47 | $93.97 | $92.25 | $92.88 | $84.58 | 132,010 |
| 2016-12-23 | $91.27 | $93.00 | $91.08 | $92.45 | $84.19 | 162,988 |
| 2016-12-22 | $92.71 | $92.96 | $90.80 | $91.58 | $83.39 | 191,670 |
| 2016-12-21 | $93.35 | $93.67 | $92.52 | $92.91 | $84.60 | 141,260 |
| 2016-12-20 | $92.53 | $93.70 | $92.22 | $93.50 | $85.14 | 225,751 |
| 2016-12-19 | $91.05 | $92.15 | $90.15 | $92.07 | $83.84 | 278,193 |
| 2016-12-16 | $94.81 | $95.20 | $90.62 | $90.79 | $82.67 | 501,317 |
| 2016-12-15 | $91.88 | $95.24 | $91.88 | $94.59 | $86.13 | 290,726 |
| 2016-12-14 | $94.51 | $95.36 | $92.41 | $92.50 | $84.23 | 580,675 |
| 2016-12-13 | $92.70 | $95.18 | $92.70 | $94.83 | $86.35 | 425,169 |
| 2016-12-12 | $92.84 | $93.14 | $91.77 | $92.22 | $83.98 | 289,885 |
| 2016-12-09 | $92.41 | $93.49 | $91.95 | $92.78 | $84.49 | 260,284 |
| 2016-12-08 | $91.49 | $92.52 | $90.90 | $92.44 | $84.18 | 348,139 |
| 2016-12-07 | $91.85 | $92.84 | $91.34 | $91.50 | $83.32 | 479,512 |
| 2016-12-06 | $91.44 | $92.10 | $90.26 | $91.83 | $83.62 | 602,882 |
| 2016-12-05 | $91.32 | $92.38 | $90.64 | $91.57 | $83.38 | 420,170 |
| 2016-12-02 | $88.50 | $91.69 | $88.50 | $90.68 | $82.57 | 377,465 |
| 2016-12-01 | $89.12 | $90.78 | $87.81 | $88.09 | $80.22 | 338,323 |
| 2016-11-30 | $88.97 | $89.92 | $88.07 | $88.87 | $80.93 | 452,100 |
| 2016-11-29 | $88.29 | $90.40 | $88.27 | $88.82 | $80.88 | 572,440 |
| 2016-11-28 | $91.54 | $91.54 | $87.69 | $87.72 | $79.88 | 726,176 |
| 2016-11-25 | $91.87 | $91.99 | $90.71 | $91.59 | $82.92 | 154,141 |
| 2016-11-23 | $92.36 | $93.45 | $90.26 | $91.53 | $82.87 | 264,717 |
| 2016-11-22 | $93.95 | $94.64 | $91.80 | $93.44 | $84.59 | 246,217 |
| 2016-11-21 | $93.20 | $94.18 | $92.87 | $92.92 | $84.12 | 409,229 |
| 2016-11-18 | $91.67 | $92.81 | $90.77 | $92.68 | $83.91 | 273,122 |
| 2016-11-17 | $91.53 | $92.48 | $89.91 | $91.50 | $82.84 | 303,972 |
| 2016-11-16 | $90.57 | $91.75 | $88.78 | $91.00 | $82.39 | 678,189 |
| 2016-11-15 | $88.35 | $90.58 | $88.00 | $88.99 | $80.57 | 518,954 |
| 2016-11-14 | $85.14 | $88.26 | $85.10 | $88.00 | $79.67 | 667,965 |
| 2016-11-11 | $90.29 | $91.39 | $83.34 | $85.23 | $77.16 | 977,648 |
| 2016-11-10 | $94.25 | $97.00 | $90.61 | $91.15 | $82.52 | 1,340,927 |
| 2016-11-09 | $92.00 | $95.78 | $91.00 | $93.17 | $84.35 | 1,150,642 |
| 2016-11-08 | $90.48 | $91.93 | $88.68 | $91.56 | $82.89 | 682,636 |
| 2016-11-07 | $90.52 | $92.31 | $89.90 | $90.46 | $81.90 | 401,996 |
| 2016-11-04 | $88.93 | $91.84 | $88.21 | $88.91 | $80.49 | 434,476 |
| 2016-11-03 | $91.11 | $92.16 | $89.26 | $89.34 | $80.88 | 363,050 |
| 2016-11-02 | $89.94 | $91.37 | $89.36 | $90.61 | $82.03 | 383,336 |
| 2016-11-01 | $92.32 | $93.26 | $89.77 | $90.03 | $81.51 | 548,381 |
| 2016-10-31 | $93.16 | $93.53 | $91.31 | $92.23 | $83.50 | 439,712 |
| 2016-10-28 | $92.15 | $92.95 | $90.83 | $92.56 | $83.80 | 396,277 |
| 2016-10-27 | $90.11 | $92.56 | $89.91 | $92.35 | $83.61 | 529,017 |
| 2016-10-26 | $92.00 | $92.21 | $89.77 | $90.11 | $81.58 | 696,201 |
| 2016-10-25 | $93.38 | $95.00 | $93.00 | $93.13 | $84.31 | 450,864 |
| 2016-10-24 | $94.47 | $94.91 | $92.78 | $93.60 | $84.74 | 375,850 |
| 2016-10-21 | $92.92 | $94.72 | $92.01 | $93.99 | $85.09 | 314,513 |
| 2016-10-20 | $91.78 | $93.95 | $91.30 | $93.51 | $84.66 | 362,133 |
| 2016-10-19 | $92.01 | $92.77 | $91.69 | $92.47 | $83.72 | 434,832 |
| 2016-10-18 | $92.00 | $92.43 | $90.87 | $92.01 | $83.30 | 387,817 |
| 2016-10-17 | $89.88 | $91.87 | $89.78 | $90.69 | $82.11 | 594,859 |
| 2016-10-14 | $89.26 | $90.74 | $88.55 | $90.09 | $81.56 | 531,914 |
| 2016-10-13 | $86.02 | $88.90 | $85.45 | $88.68 | $80.29 | 487,973 |
| 2016-10-12 | $85.22 | $87.16 | $85.09 | $86.53 | $78.34 | 399,819 |
| 2016-10-11 | $87.15 | $87.74 | $84.49 | $85.08 | $77.03 | 291,432 |
| 2016-10-10 | $86.07 | $88.45 | $85.31 | $86.90 | $78.67 | 346,422 |
| 2016-10-07 | $84.37 | $85.09 | $83.34 | $84.39 | $76.40 | 360,947 |
| 2016-10-06 | $85.22 | $85.93 | $83.32 | $84.63 | $76.62 | 357,473 |
| 2016-10-05 | $84.01 | $86.73 | $84.01 | $85.98 | $77.84 | 440,791 |
| 2016-10-04 | $87.49 | $87.68 | $83.26 | $84.21 | $76.24 | 1,504,794 |
| 2016-10-03 | $87.82 | $89.21 | $86.53 | $87.00 | $78.76 | 486,557 |
| 2016-09-30 | $87.33 | $88.71 | $86.35 | $87.93 | $79.61 | 587,112 |
| 2016-09-29 | $85.51 | $88.58 | $85.04 | $87.31 | $79.05 | 680,125 |
| 2016-09-28 | $86.33 | $86.74 | $85.06 | $85.86 | $77.73 | 246,116 |
| 2016-09-27 | $86.45 | $87.22 | $84.33 | $86.14 | $77.99 | 624,879 |
| 2016-09-26 | $90.05 | $90.75 | $85.92 | $86.15 | $78.00 | 1,329,770 |
| 2016-09-23 | $86.97 | $90.67 | $86.33 | $90.50 | $81.93 | 978,972 |
| 2016-09-22 | $90.00 | $90.25 | $87.06 | $87.83 | $79.52 | 528,413 |
| 2016-09-21 | $90.10 | $90.10 | $87.32 | $88.96 | $80.54 | 562,664 |
| 2016-09-20 | $89.95 | $89.99 | $85.96 | $89.02 | $80.59 | 836,273 |
| 2016-09-19 | $90.00 | $90.34 | $88.09 | $88.19 | $79.84 | 531,261 |
| 2016-09-16 | $88.81 | $89.49 | $88.22 | $88.80 | $80.39 | 407,777 |
| 2016-09-15 | $88.87 | $89.73 | $87.74 | $89.20 | $80.76 | 576,151 |
| 2016-09-14 | $87.01 | $89.06 | $87.01 | $87.68 | $79.38 | 658,373 |
| 2016-09-13 | $89.00 | $89.76 | $85.35 | $87.16 | $78.91 | 1,299,728 |
| 2016-09-12 | $82.61 | $89.25 | $82.42 | $88.95 | $80.53 | 1,250,940 |
| 2016-09-09 | $84.47 | $84.92 | $81.99 | $83.44 | $75.54 | 1,029,016 |
| 2016-09-08 | $80.89 | $85.97 | $80.53 | $85.70 | $77.59 | 921,190 |
| 2016-09-07 | $77.68 | $79.52 | $77.68 | $79.51 | $71.98 | 355,771 |
| 2016-09-06 | $77.78 | $77.84 | $77.03 | $77.58 | $70.24 | 343,103 |
| 2016-09-02 | $77.12 | $78.19 | $77.04 | $77.42 | $70.09 | 303,599 |
| 2016-09-01 | $76.69 | $77.17 | $75.81 | $76.79 | $69.52 | 262,330 |
| 2016-08-31 | $77.88 | $77.95 | $75.74 | $76.43 | $69.20 | 516,830 |
| 2016-08-30 | $78.60 | $78.73 | $77.37 | $77.95 | $70.57 | 394,203 |
| 2016-08-29 | $78.15 | $79.21 | $78.15 | $78.74 | $71.29 | 381,307 |
| 2016-08-26 | $81.20 | $81.86 | $78.71 | $79.52 | $71.53 | 601,887 |
| 2016-08-25 | $81.27 | $81.97 | $80.49 | $80.99 | $72.85 | 365,412 |
| 2016-08-24 | $81.78 | $82.11 | $80.02 | $81.78 | $73.56 | 355,068 |
| 2016-08-23 | $82.88 | $82.90 | $81.76 | $82.09 | $73.84 | 397,717 |
| 2016-08-22 | $81.42 | $83.25 | $81.03 | $82.27 | $74.00 | 330,063 |
| 2016-08-19 | $83.19 | $83.74 | $82.05 | $82.55 | $74.25 | 618,947 |
| 2016-08-18 | $84.09 | $85.30 | $83.31 | $84.25 | $75.78 | 526,402 |
| 2016-08-17 | $82.58 | $84.48 | $81.25 | $83.74 | $75.33 | 965,264 |
| 2016-08-16 | $83.50 | $85.17 | $82.63 | $83.45 | $75.06 | 685,789 |
| 2016-08-15 | $82.08 | $83.46 | $81.50 | $82.75 | $74.43 | 435,418 |
| 2016-08-12 | $80.05 | $82.47 | $79.51 | $82.08 | $73.83 | 598,943 |
| 2016-08-11 | $78.99 | $80.45 | $77.87 | $80.01 | $71.97 | 661,356 |
| 2016-08-10 | $78.77 | $79.42 | $77.99 | $78.72 | $70.81 | 398,252 |
| 2016-08-09 | $76.50 | $78.64 | $76.50 | $78.57 | $70.67 | 453,241 |
| 2016-08-08 | $74.89 | $77.97 | $74.84 | $76.47 | $68.79 | 742,402 |
| 2016-08-05 | $76.11 | $76.93 | $72.50 | $74.97 | $67.44 | 779,811 |
| 2016-08-04 | $69.19 | $76.86 | $69.19 | $76.48 | $68.79 | 1,612,859 |
| 2016-08-03 | $63.27 | $66.13 | $62.68 | $65.66 | $59.06 | 523,197 |
| 2016-08-02 | $67.83 | $67.87 | $64.51 | $64.76 | $58.25 | 321,605 |
| 2016-08-01 | $66.73 | $67.62 | $65.84 | $67.62 | $60.83 | 564,594 |
| 2016-07-29 | $67.41 | $68.23 | $65.67 | $67.00 | $60.27 | 439,012 |
| 2016-07-28 | $67.65 | $67.97 | $67.26 | $67.29 | $60.53 | 186,972 |
| 2016-07-27 | $67.35 | $68.07 | $66.97 | $67.68 | $60.88 | 403,570 |
| 2016-07-26 | $67.06 | $67.42 | $66.33 | $66.87 | $60.15 | 378,439 |
| 2016-07-25 | $67.27 | $67.55 | $66.33 | $66.90 | $60.18 | 260,815 |
| 2016-07-22 | $66.49 | $67.46 | $66.41 | $67.20 | $60.45 | 198,555 |
| 2016-07-21 | $66.41 | $67.62 | $65.72 | $66.10 | $59.46 | 446,549 |
| 2016-07-20 | $67.21 | $68.58 | $65.80 | $67.06 | $60.32 | 540,151 |
| 2016-07-19 | $67.06 | $67.27 | $65.99 | $66.52 | $59.84 | 588,432 |
| 2016-07-18 | $65.00 | $66.29 | $64.37 | $65.91 | $59.29 | 406,740 |
| 2016-07-15 | $65.03 | $65.93 | $63.95 | $65.26 | $58.70 | 453,522 |
| 2016-07-14 | $65.41 | $66.60 | $64.17 | $65.26 | $58.70 | 857,000 |
| 2016-07-13 | $62.99 | $64.81 | $62.69 | $64.29 | $57.83 | 504,719 |
| 2016-07-12 | $60.16 | $63.67 | $60.00 | $62.78 | $56.47 | 1,241,630 |
| 2016-07-11 | $57.90 | $59.67 | $57.40 | $58.16 | $52.32 | 648,714 |
| 2016-07-08 | $55.51 | $55.93 | $55.13 | $55.25 | $49.70 | 322,197 |
| 2016-07-07 | $54.30 | $55.79 | $54.19 | $54.94 | $49.42 | 482,507 |
| 2016-07-06 | $52.73 | $56.14 | $51.30 | $54.31 | $48.85 | 1,052,383 |
| 2016-07-05 | $53.73 | $53.80 | $50.36 | $53.44 | $48.07 | 654,330 |
| 2016-07-01 | $52.36 | $54.58 | $51.86 | $54.45 | $48.98 | 1,014,461 |
| 2016-06-30 | $52.05 | $52.49 | $50.91 | $52.26 | $47.01 | 533,351 |
| 2016-06-29 | $51.09 | $52.25 | $50.71 | $51.74 | $46.54 | 948,101 |
| 2016-06-28 | $49.99 | $52.04 | $49.69 | $50.42 | $45.35 | 856,084 |
| 2016-06-27 | $52.47 | $52.58 | $48.57 | $49.43 | $44.46 | 695,770 |
| 2016-06-24 | $52.38 | $53.39 | $51.34 | $53.11 | $47.77 | 589,172 |
| 2016-06-23 | $54.96 | $55.45 | $54.58 | $54.95 | $49.43 | 194,343 |
| 2016-06-22 | $54.30 | $54.69 | $53.37 | $54.36 | $48.90 | 261,513 |
| 2016-06-21 | $53.05 | $54.38 | $52.38 | $54.17 | $48.73 | 334,910 |
| 2016-06-20 | $52.79 | $52.99 | $51.95 | $52.75 | $47.45 | 302,053 |
| 2016-06-17 | $51.75 | $53.07 | $51.63 | $52.09 | $46.86 | 282,278 |
| 2016-06-16 | $50.86 | $52.13 | $50.86 | $51.82 | $46.61 | 276,704 |
| 2016-06-15 | $51.44 | $53.27 | $50.85 | $51.79 | $46.59 | 346,163 |
| 2016-06-14 | $51.47 | $52.22 | $50.75 | $51.10 | $45.97 | 421,152 |
| 2016-06-13 | $51.39 | $52.35 | $50.51 | $52.12 | $46.88 | 319,786 |
| 2016-06-10 | $53.70 | $54.23 | $51.77 | $52.12 | $46.88 | 510,100 |
| 2016-06-09 | $53.16 | $54.99 | $53.04 | $54.68 | $49.19 | 380,111 |
| 2016-06-08 | $53.17 | $54.56 | $53.07 | $53.76 | $48.36 | 295,971 |
| 2016-06-07 | $52.81 | $54.68 | $52.30 | $53.36 | $48.00 | 331,429 |
| 2016-06-06 | $52.15 | $53.05 | $51.76 | $52.95 | $47.63 | 278,954 |
| 2016-06-03 | $52.01 | $53.14 | $51.84 | $52.01 | $46.78 | 430,731 |
| 2016-06-02 | $50.68 | $52.71 | $50.56 | $51.83 | $46.62 | 353,753 |
| 2016-06-01 | $51.46 | $52.11 | $50.00 | $50.97 | $45.85 | 829,718 |
| 2016-05-31 | $51.27 | $52.68 | $51.27 | $51.57 | $46.39 | 415,510 |
| 2016-05-27 | $51.85 | $51.85 | $50.88 | $51.54 | $46.36 | 568,037 |
| 2016-05-26 | $52.96 | $54.25 | $50.86 | $51.13 | $45.99 | 559,771 |
| 2016-05-25 | $54.43 | $54.99 | $53.95 | $54.00 | $48.09 | 259,289 |
| 2016-05-24 | $54.15 | $54.81 | $53.86 | $54.03 | $48.12 | 225,052 |
| 2016-05-23 | $54.41 | $55.59 | $53.71 | $54.30 | $48.36 | 410,661 |
| 2016-05-20 | $54.14 | $55.51 | $53.68 | $54.93 | $48.92 | 408,433 |
| 2016-05-19 | $53.18 | $54.33 | $52.80 | $53.66 | $47.79 | 378,006 |
| 2016-05-18 | $53.78 | $55.02 | $52.97 | $53.55 | $47.69 | 364,821 |
| 2016-05-17 | $53.69 | $54.83 | $53.14 | $53.80 | $47.92 | 623,815 |
| 2016-05-16 | $52.83 | $54.35 | $52.27 | $53.94 | $48.04 | 461,242 |
| 2016-05-13 | $53.78 | $54.24 | $51.59 | $52.99 | $47.19 | 521,675 |
| 2016-05-12 | $54.30 | $55.42 | $53.77 | $53.86 | $47.97 | 569,009 |
| 2016-05-11 | $54.38 | $56.99 | $54.00 | $54.30 | $48.36 | 708,549 |
| 2016-05-10 | $52.79 | $55.09 | $52.56 | $54.65 | $48.67 | 599,124 |
| 2016-05-09 | $52.00 | $53.10 | $50.80 | $52.48 | $46.74 | 1,627,896 |
| 2016-05-06 | $57.71 | $57.71 | $50.38 | $53.56 | $47.70 | 3,767,495 |
| 2016-05-05 | $63.57 | $64.18 | $62.14 | $62.39 | $55.57 | 561,253 |
| 2016-05-04 | $63.55 | $64.95 | $63.26 | $63.44 | $56.50 | 522,784 |
| 2016-05-03 | $63.21 | $65.92 | $62.07 | $64.10 | $57.09 | 709,365 |
| 2016-05-02 | $64.15 | $64.65 | $62.63 | $63.30 | $56.38 | 509,357 |
| 2016-04-29 | $64.97 | $65.82 | $63.44 | $63.75 | $56.78 | 329,307 |
| 2016-04-28 | $67.02 | $67.86 | $64.78 | $65.03 | $57.92 | 399,655 |
| 2016-04-27 | $66.92 | $67.83 | $66.01 | $67.62 | $60.22 | 270,127 |
| 2016-04-26 | $65.56 | $67.12 | $65.25 | $67.11 | $59.77 | 432,474 |
| 2016-04-25 | $65.21 | $66.41 | $65.14 | $65.42 | $58.27 | 450,486 |
| 2016-04-22 | $64.92 | $67.15 | $64.66 | $65.46 | $58.30 | 643,362 |
| 2016-04-21 | $66.31 | $67.67 | $65.81 | $66.18 | $58.94 | 838,686 |
| 2016-04-20 | $69.05 | $70.88 | $67.22 | $67.30 | $59.94 | 923,792 |
| 2016-04-19 | $66.77 | $70.74 | $66.25 | $68.88 | $61.35 | 787,020 |
| 2016-04-18 | $66.16 | $66.97 | $65.00 | $66.29 | $59.04 | 309,186 |
| 2016-04-15 | $65.25 | $66.39 | $64.37 | $66.07 | $58.84 | 421,206 |
| 2016-04-14 | $66.51 | $66.99 | $65.05 | $65.24 | $58.10 | 202,492 |
| 2016-04-13 | $65.24 | $66.68 | $64.61 | $66.20 | $58.96 | 486,407 |
| 2016-04-12 | $63.10 | $64.37 | $61.40 | $63.54 | $56.59 | 638,969 |
| 2016-04-11 | $64.40 | $65.00 | $62.90 | $62.93 | $56.05 | 413,828 |
| 2016-04-08 | $63.99 | $65.99 | $63.48 | $63.57 | $56.62 | 551,620 |
| 2016-04-07 | $65.52 | $66.62 | $62.34 | $63.47 | $56.53 | 602,744 |
| 2016-04-06 | $65.76 | $66.34 | $64.47 | $65.50 | $58.34 | 388,742 |
| 2016-04-05 | $66.16 | $67.00 | $65.50 | $66.08 | $58.85 | 369,029 |
| 2016-04-04 | $67.00 | $67.94 | $66.57 | $66.60 | $59.32 | 374,760 |
| 2016-04-01 | $66.40 | $67.86 | $65.57 | $66.77 | $59.47 | 279,083 |
| 2016-03-31 | $67.49 | $68.50 | $67.05 | $67.75 | $60.34 | 399,121 |
| 2016-03-30 | $67.48 | $68.75 | $66.38 | $66.89 | $59.57 | 542,316 |
| 2016-03-29 | $66.10 | $67.25 | $64.95 | $66.84 | $59.53 | 344,355 |
| 2016-03-28 | $66.32 | $66.81 | $65.27 | $66.44 | $59.17 | 309,696 |
| 2016-03-24 | $67.02 | $67.02 | $65.37 | $65.88 | $58.67 | 381,399 |
| 2016-03-23 | $68.76 | $69.06 | $67.19 | $67.62 | $60.22 | 362,808 |
| 2016-03-22 | $68.11 | $69.74 | $66.59 | $68.90 | $61.36 | 449,197 |
| 2016-03-21 | $69.70 | $70.22 | $69.05 | $69.88 | $62.24 | 296,765 |
| 2016-03-18 | $70.96 | $71.95 | $69.77 | $69.91 | $62.26 | 413,849 |
| 2016-03-17 | $66.51 | $72.00 | $66.09 | $70.45 | $62.74 | 1,219,144 |
| 2016-03-16 | $61.38 | $66.64 | $61.38 | $66.43 | $59.16 | 679,160 |
| 2016-03-15 | $64.14 | $64.18 | $61.39 | $61.60 | $54.86 | 507,293 |
| 2016-03-14 | $65.27 | $65.61 | $63.17 | $64.91 | $57.81 | 386,265 |
| 2016-03-11 | $66.15 | $66.83 | $65.29 | $65.98 | $58.76 | 375,446 |
| 2016-03-10 | $64.56 | $66.53 | $64.18 | $66.08 | $58.85 | 660,673 |
| 2016-03-09 | $64.62 | $65.27 | $63.00 | $64.11 | $57.10 | 467,244 |
| 2016-03-08 | $65.00 | $65.94 | $62.79 | $64.29 | $57.26 | 563,576 |
| 2016-03-07 | $66.00 | $66.25 | $64.18 | $65.83 | $58.63 | 730,351 |
| 2016-03-04 | $66.22 | $68.23 | $65.90 | $66.94 | $59.62 | 873,432 |
| 2016-03-03 | $65.29 | $66.37 | $64.71 | $65.80 | $58.60 | 927,541 |
| 2016-03-02 | $61.80 | $65.92 | $61.45 | $65.00 | $57.89 | 833,281 |
| 2016-03-01 | $60.46 | $62.00 | $60.20 | $61.70 | $54.95 | 506,723 |
| 2016-02-29 | $59.61 | $61.44 | $59.04 | $61.06 | $53.94 | 539,498 |
| 2016-02-26 | $60.07 | $60.55 | $59.13 | $59.71 | $52.74 | 595,532 |
| 2016-02-25 | $57.62 | $60.18 | $57.62 | $59.94 | $52.95 | 491,956 |
| 2016-02-24 | $59.50 | $60.40 | $58.74 | $60.14 | $53.12 | 674,178 |
| 2016-02-23 | $58.79 | $60.95 | $58.01 | $59.98 | $52.98 | 640,293 |
| 2016-02-22 | $59.33 | $60.52 | $58.40 | $59.04 | $52.15 | 557,752 |
| 2016-02-19 | $59.87 | $60.11 | $56.92 | $57.84 | $51.09 | 819,723 |
| 2016-02-18 | $56.53 | $61.00 | $56.13 | $59.96 | $52.96 | 1,682,849 |
| 2016-02-17 | $55.61 | $57.90 | $53.57 | $53.65 | $47.39 | 1,571,746 |
| 2016-02-16 | $53.00 | $55.48 | $51.40 | $55.19 | $48.75 | 1,090,229 |
| 2016-02-12 | $49.00 | $51.90 | $48.95 | $51.31 | $45.32 | 781,780 |
| 2016-02-11 | $48.43 | $49.45 | $46.60 | $48.88 | $43.18 | 485,424 |
| 2016-02-10 | $50.14 | $50.47 | $48.82 | $49.33 | $43.57 | 400,346 |
| 2016-02-09 | $47.45 | $50.00 | $46.43 | $49.44 | $43.67 | 532,705 |
| 2016-02-08 | $47.21 | $48.15 | $45.59 | $47.84 | $42.26 | 754,253 |
| 2016-02-05 | $47.42 | $52.54 | $47.00 | $47.37 | $41.84 | 863,336 |
| 2016-02-04 | $47.84 | $47.98 | $46.64 | $47.96 | $42.36 | 881,650 |
| 2016-02-03 | $46.34 | $48.20 | $45.13 | $47.97 | $42.37 | 476,572 |
| 2016-02-02 | $47.55 | $47.61 | $45.00 | $46.00 | $40.63 | 544,517 |
| 2016-02-01 | $46.98 | $49.53 | $46.00 | $48.94 | $43.23 | 519,708 |
| 2016-01-29 | $44.86 | $47.76 | $44.85 | $47.10 | $41.60 | 738,470 |
| 2016-01-28 | $50.08 | $50.61 | $44.07 | $44.57 | $39.37 | 1,714,834 |
| 2016-01-27 | $50.87 | $53.61 | $49.58 | $49.71 | $43.91 | 665,027 |
| 2016-01-26 | $49.58 | $51.19 | $48.84 | $51.06 | $45.10 | 429,516 |
| 2016-01-25 | $49.39 | $50.02 | $48.49 | $49.22 | $43.48 | 309,461 |
| 2016-01-22 | $48.58 | $51.08 | $47.50 | $49.45 | $43.68 | 577,657 |
| 2016-01-21 | $47.50 | $48.52 | $47.17 | $47.83 | $42.25 | 658,182 |
| 2016-01-20 | $46.01 | $48.65 | $44.21 | $47.50 | $41.96 | 829,395 |
| 2016-01-19 | $47.18 | $48.64 | $45.95 | $47.13 | $41.63 | 1,002,764 |
| 2016-01-15 | $44.75 | $47.61 | $43.64 | $46.58 | $41.15 | 1,022,166 |
| 2016-01-14 | $44.50 | $46.51 | $42.90 | $45.99 | $40.62 | 498,498 |
| 2016-01-13 | $44.40 | $46.76 | $44.27 | $44.59 | $39.39 | 450,329 |
| 2016-01-12 | $45.22 | $45.48 | $42.61 | $44.12 | $38.97 | 959,925 |
| 2016-01-11 | $45.53 | $46.67 | $44.39 | $45.00 | $39.75 | 613,510 |
| 2016-01-08 | $46.32 | $47.14 | $45.28 | $45.32 | $40.03 | 379,666 |
| 2016-01-07 | $46.77 | $47.10 | $45.73 | $45.96 | $40.60 | 963,296 |
| 2016-01-06 | $46.73 | $48.06 | $46.73 | $47.48 | $41.94 | 300,159 |
| 2016-01-05 | $47.28 | $47.85 | $46.51 | $47.50 | $41.96 | 553,143 |
| 2016-01-04 | $47.27 | $48.29 | $46.50 | $47.25 | $41.74 | 471,520 |
| 2015-12-31 | $48.00 | $48.75 | $47.59 | $48.26 | $42.63 | 203,584 |
| 2015-12-30 | $48.95 | $49.66 | $48.02 | $48.20 | $42.58 | 252,277 |
| 2015-12-29 | $49.59 | $49.71 | $47.96 | $49.47 | $43.70 | 315,267 |
| 2015-12-28 | $53.20 | $53.20 | $48.75 | $48.98 | $43.27 | 523,846 |
| 2015-12-24 | $52.55 | $53.83 | $52.17 | $53.44 | $47.21 | 309,098 |
| 2015-12-23 | $51.64 | $53.18 | $50.81 | $52.52 | $46.39 | 748,887 |
| 2015-12-22 | $50.77 | $51.72 | $50.15 | $51.32 | $45.33 | 606,048 |
| 2015-12-21 | $49.80 | $52.66 | $49.43 | $50.95 | $45.01 | 703,553 |
| 2015-12-18 | $48.63 | $50.31 | $48.50 | $49.30 | $43.55 | 743,934 |
| 2015-12-17 | $49.56 | $49.88 | $48.56 | $48.63 | $42.96 | 400,548 |
| 2015-12-16 | $48.46 | $50.94 | $48.07 | $49.45 | $43.68 | 862,905 |
| 2015-12-15 | $47.07 | $48.13 | $46.62 | $48.00 | $42.40 | 838,031 |
| 2015-12-14 | $47.77 | $48.28 | $45.65 | $46.61 | $41.17 | 943,311 |
| 2015-12-11 | $49.44 | $49.52 | $47.39 | $47.78 | $42.21 | 592,406 |
| 2015-12-10 | $48.51 | $50.23 | $47.91 | $49.72 | $43.92 | 569,521 |
| 2015-12-09 | $49.78 | $51.87 | $47.82 | $48.58 | $42.91 | 844,683 |
| 2015-12-08 | $48.62 | $50.78 | $48.10 | $50.20 | $44.34 | 588,031 |
| 2015-12-07 | $51.00 | $51.31 | $48.96 | $49.18 | $43.44 | 550,178 |
| 2015-12-04 | $53.16 | $53.35 | $51.31 | $51.48 | $45.47 | 355,394 |
| 2015-12-03 | $52.49 | $53.22 | $51.85 | $52.93 | $46.75 | 499,867 |
| 2015-12-02 | $51.41 | $52.36 | $51.09 | $51.87 | $45.82 | 594,875 |
| 2015-12-01 | $52.04 | $52.99 | $51.28 | $52.49 | $46.37 | 605,798 |
| 2015-11-30 | $52.60 | $53.15 | $51.07 | $51.65 | $45.62 | 433,616 |
| 2015-11-27 | $52.80 | $53.36 | $51.88 | $52.62 | $46.48 | 273,561 |
| 2015-11-25 | $53.58 | $53.96 | $52.04 | $52.80 | $46.64 | 440,085 |
| 2015-11-24 | $57.23 | $58.06 | $53.61 | $54.49 | $47.38 | 684,346 |
| 2015-11-23 | $55.38 | $59.76 | $54.84 | $58.00 | $50.43 | 1,132,996 |
| 2015-11-20 | $54.86 | $55.47 | $53.78 | $54.54 | $47.42 | 421,804 |
| 2015-11-19 | $53.19 | $54.96 | $51.82 | $54.62 | $47.49 | 824,484 |
| 2015-11-18 | $48.86 | $53.21 | $48.86 | $53.14 | $46.21 | 660,508 |
| 2015-11-17 | $50.58 | $51.50 | $48.27 | $48.79 | $42.42 | 776,007 |
| 2015-11-16 | $49.68 | $51.71 | $47.37 | $50.61 | $44.01 | 1,108,606 |
| 2015-11-13 | $46.53 | $50.68 | $45.00 | $49.70 | $43.21 | 1,632,475 |
| 2015-11-12 | $48.65 | $49.65 | $46.50 | $47.00 | $40.87 | 866,305 |
| 2015-11-11 | $51.18 | $52.06 | $48.80 | $48.89 | $42.51 | 609,106 |
| 2015-11-10 | $50.93 | $51.72 | $49.77 | $50.78 | $44.15 | 521,881 |
| 2015-11-09 | $54.72 | $54.72 | $50.78 | $50.93 | $44.28 | 737,002 |
| 2015-11-06 | $54.74 | $55.45 | $53.87 | $54.74 | $47.60 | 479,070 |
| 2015-11-05 | $55.22 | $55.78 | $53.95 | $54.91 | $47.74 | 498,304 |
| 2015-11-04 | $54.82 | $56.56 | $54.68 | $55.32 | $48.10 | 565,282 |
| 2015-11-03 | $52.89 | $55.02 | $52.89 | $54.83 | $47.67 | 362,955 |
| 2015-11-02 | $50.56 | $53.80 | $50.56 | $53.32 | $46.36 | 572,783 |
| 2015-10-30 | $50.01 | $50.90 | $49.85 | $50.52 | $43.93 | 805,493 |
| 2015-10-29 | $50.13 | $51.19 | $49.80 | $50.03 | $43.50 | 517,357 |
| 2015-10-28 | $49.99 | $50.94 | $49.46 | $50.38 | $43.81 | 823,556 |
| 2015-10-27 | $51.90 | $53.41 | $48.37 | $49.99 | $43.47 | 1,013,040 |
| 2015-10-26 | $55.26 | $55.57 | $51.88 | $52.35 | $45.52 | 657,058 |
| 2015-10-23 | $55.93 | $56.35 | $54.40 | $55.32 | $48.10 | 392,650 |
| 2015-10-22 | $55.40 | $56.73 | $54.55 | $55.34 | $48.12 | 470,600 |
| 2015-10-21 | $59.30 | $59.30 | $54.44 | $54.57 | $47.45 | 849,830 |
| 2015-10-20 | $59.27 | $60.53 | $58.85 | $59.56 | $51.79 | 878,010 |
| 2015-10-19 | $60.47 | $60.93 | $58.80 | $59.29 | $51.55 | 641,163 |
| 2015-10-16 | $61.19 | $61.42 | $59.00 | $60.85 | $52.91 | 641,136 |
| 2015-10-15 | $56.52 | $62.11 | $56.52 | $61.93 | $53.85 | 1,173,379 |
| 2015-10-14 | $55.02 | $57.52 | $54.07 | $56.47 | $49.10 | 635,482 |
| 2015-10-13 | $58.75 | $59.44 | $54.03 | $54.22 | $47.14 | 888,681 |
| 2015-10-12 | $61.00 | $61.25 | $58.55 | $58.77 | $51.10 | 816,637 |
| 2015-10-09 | $58.00 | $61.48 | $57.71 | $61.00 | $53.04 | 2,531,859 |
| 2015-10-08 | $54.00 | $58.03 | $53.68 | $58.00 | $50.43 | 1,568,703 |
| 2015-10-07 | $46.55 | $54.18 | $46.55 | $54.11 | $47.05 | 2,224,069 |
| 2015-10-06 | $46.40 | $47.17 | $45.50 | $45.99 | $39.99 | 535,434 |
| 2015-10-05 | $44.00 | $46.61 | $43.58 | $46.36 | $40.31 | 711,690 |
| 2015-10-02 | $41.22 | $44.02 | $40.75 | $44.00 | $38.26 | 715,484 |
| 2015-10-01 | $42.01 | $42.52 | $40.67 | $41.70 | $36.26 | 834,674 |
| 2015-09-30 | $42.21 | $43.48 | $41.47 | $41.93 | $36.46 | 896,530 |
| 2015-09-29 | $40.06 | $41.84 | $40.06 | $41.58 | $36.15 | 677,156 |
| 2015-09-28 | $40.28 | $40.90 | $39.03 | $40.39 | $35.12 | 760,615 |
| 2015-09-25 | $41.32 | $41.89 | $39.37 | $40.52 | $35.23 | 1,043,677 |
| 2015-09-24 | $43.59 | $43.78 | $40.94 | $41.12 | $35.75 | 1,125,178 |
| 2015-09-23 | $45.27 | $45.68 | $43.82 | $43.93 | $38.20 | 865,525 |
| 2015-09-22 | $45.57 | $46.26 | $44.59 | $44.94 | $39.08 | 591,155 |
| 2015-09-21 | $47.75 | $47.75 | $46.10 | $46.33 | $40.28 | 420,788 |
| 2015-09-18 | $47.17 | $48.14 | $46.75 | $47.49 | $41.29 | 735,374 |
| 2015-09-17 | $45.92 | $48.66 | $45.92 | $47.71 | $41.48 | 1,353,546 |
| 2015-09-16 | $45.42 | $46.08 | $45.30 | $45.80 | $39.82 | 931,080 |
| 2015-09-15 | $44.87 | $46.48 | $44.70 | $45.52 | $39.58 | 763,262 |
| 2015-09-14 | $45.13 | $45.30 | $42.63 | $45.00 | $39.13 | 1,004,844 |
| 2015-09-11 | $46.15 | $46.77 | $43.69 | $45.00 | $39.13 | 1,133,281 |
| 2015-09-10 | $47.01 | $47.49 | $45.86 | $46.08 | $40.07 | 1,070,331 |
| 2015-09-09 | $48.97 | $49.19 | $46.96 | $47.00 | $40.87 | 811,320 |
| 2015-09-08 | $49.67 | $49.67 | $48.14 | $48.50 | $42.17 | 734,003 |
Copa Holdings S.A. - Class A (CPA) News Headlines
Recent Copa Holdings S.A. - Class A (CPA) News
Similar Companies to Copa Holdings S.A. - Class A (CPA) in the Airlines Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
| China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
| China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
| Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
| Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
| Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
| Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
| Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
| Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
| Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |