Chesapeake Utilities Corp (CPK) Exchange: NYSE
Data as of May 2, 2025
$132.86 ($0.74) 0.56%
Chesapeake Utilities Corp - Daily Information
Click for more stock information on Chesapeake Utilities Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $132.53 |
| Previous Close | $132.86 |
| High | $133.23 |
| Low | $131.39 |
| Adjusted Open | $132.53 |
| Previous Adjusted Close | $132.86 |
| Adjusted High | $133.23 |
| Adjusted Low | $131.39 |
About Chesapeake Utilities Corp (CPK)
Chesapeake Utilities Corporation, trading as CPK, is an American energy company based in Dover, Delaware. It provides natural gas distribution and storage services as well as propane distribution, HVAC solar and energy-related services in the southeastern United States. In addition, the company produces and distributes natural gas and electricity to commercial and residential customers in Delaware, Maryland, and Florida. Initially founded in 1931 as the Kent County LP Gas Company, CPK has grown to become a multi-state energy utility serving over 1 million customers. The company prides itself on its fuel solutions, safety practices, and industry-leading customer service. It has also empowered its communities with energy grants, awards and volunteer programs and has received many acknowledgments for its commitment to the local areas. CPK is committed to environmental sustainability through its various environmental compliance initiatives, such as clean energy solutions, alternative fuels, and conservation efforts.
Invest in Chesapeake Utilities Corp (CPK)
Historical Stock Data for Chesapeake Utilities Corp (CPK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $132.53 | $133.23 | $131.39 | $132.86 | $132.86 | 90,472 |
| 2025-05-01 | $132.26 | $132.97 | $128.68 | $132.12 | $132.12 | 119,343 |
| 2025-04-30 | $131.94 | $131.94 | $128.00 | $131.67 | $131.67 | 150,790 |
| 2025-04-29 | $130.41 | $132.84 | $130.10 | $131.98 | $131.98 | 91,512 |
| 2025-04-28 | $131.81 | $132.95 | $130.24 | $131.40 | $131.40 | 125,824 |
| 2025-04-25 | $133.00 | $133.09 | $130.74 | $132.20 | $132.20 | 95,488 |
| 2025-04-24 | $132.77 | $134.20 | $132.17 | $133.57 | $133.57 | 124,918 |
| 2025-04-23 | $134.87 | $135.62 | $132.22 | $132.76 | $132.76 | 213,513 |
| 2025-04-22 | $135.07 | $136.73 | $134.16 | $135.17 | $135.17 | 151,536 |
| 2025-04-21 | $135.60 | $135.60 | $132.28 | $133.69 | $133.69 | 135,668 |
| 2025-04-17 | $132.83 | $136.52 | $132.74 | $135.50 | $135.50 | 171,797 |
| 2025-04-16 | $135.73 | $135.73 | $132.99 | $133.49 | $133.49 | 167,159 |
| 2025-04-15 | $134.66 | $136.18 | $133.87 | $135.11 | $135.11 | 151,012 |
| 2025-04-14 | $132.00 | $134.93 | $131.04 | $134.23 | $134.23 | 132,843 |
| 2025-04-11 | $127.40 | $132.77 | $126.66 | $131.11 | $131.11 | 276,029 |
| 2025-04-10 | $125.09 | $129.69 | $125.00 | $127.50 | $127.50 | 238,700 |
| 2025-04-09 | $124.88 | $129.41 | $121.77 | $126.77 | $126.77 | 194,110 |
| 2025-04-08 | $127.93 | $129.00 | $124.02 | $125.10 | $125.10 | 137,527 |
| 2025-04-07 | $126.10 | $131.33 | $124.99 | $126.28 | $126.28 | 304,663 |
| 2025-04-04 | $132.89 | $134.86 | $127.94 | $130.52 | $130.52 | 350,930 |
| 2025-04-03 | $129.50 | $134.13 | $128.69 | $133.40 | $133.40 | 218,899 |
| 2025-04-02 | $128.77 | $131.60 | $128.73 | $129.90 | $129.90 | 85,529 |
| 2025-04-01 | $128.16 | $130.08 | $127.46 | $129.56 | $129.56 | 83,955 |
| 2025-03-31 | $128.00 | $129.65 | $127.40 | $128.43 | $128.43 | 112,600 |
| 2025-03-28 | $126.29 | $129.11 | $126.23 | $128.00 | $128.00 | 96,482 |
| 2025-03-27 | $125.26 | $125.89 | $122.65 | $125.62 | $125.62 | 72,407 |
| 2025-03-26 | $124.22 | $125.79 | $122.82 | $124.62 | $124.62 | 82,544 |
| 2025-03-25 | $125.40 | $125.53 | $123.67 | $124.41 | $124.41 | 99,399 |
| 2025-03-24 | $124.58 | $126.16 | $124.12 | $125.92 | $125.92 | 168,394 |
| 2025-03-21 | $124.76 | $126.85 | $122.73 | $124.07 | $124.07 | 251,103 |
| 2025-03-20 | $125.36 | $126.83 | $125.14 | $125.54 | $125.54 | 70,721 |
| 2025-03-19 | $126.94 | $127.57 | $125.46 | $126.23 | $126.23 | 90,841 |
| 2025-03-18 | $127.24 | $127.24 | $125.40 | $126.72 | $126.72 | 112,286 |
| 2025-03-17 | $126.51 | $128.71 | $126.51 | $127.69 | $127.69 | 102,601 |
| 2025-03-14 | $126.06 | $127.82 | $124.91 | $127.29 | $127.29 | 86,683 |
| 2025-03-13 | $125.88 | $126.78 | $125.02 | $125.67 | $125.04 | 105,987 |
| 2025-03-12 | $128.07 | $129.18 | $125.43 | $126.04 | $125.41 | 82,757 |
| 2025-03-11 | $129.74 | $130.45 | $127.89 | $128.36 | $127.72 | 126,283 |
| 2025-03-10 | $130.38 | $131.46 | $128.36 | $128.89 | $128.25 | 88,248 |
| 2025-03-07 | $127.68 | $130.48 | $127.68 | $130.37 | $129.72 | 87,099 |
| 2025-03-06 | $125.96 | $127.91 | $124.36 | $127.19 | $126.55 | 70,388 |
| 2025-03-05 | $127.14 | $128.02 | $124.84 | $126.64 | $126.01 | 57,756 |
| 2025-03-04 | $128.40 | $129.75 | $127.16 | $127.25 | $126.61 | 74,492 |
| 2025-03-03 | $126.36 | $129.24 | $126.36 | $128.65 | $128.01 | 69,632 |
| 2025-02-28 | $126.85 | $128.38 | $124.81 | $126.93 | $126.30 | 126,760 |
| 2025-02-27 | $122.93 | $127.28 | $117.52 | $126.38 | $125.75 | 188,936 |
| 2025-02-26 | $126.58 | $127.43 | $125.75 | $126.58 | $125.95 | 102,992 |
| 2025-02-25 | $124.96 | $127.41 | $124.96 | $126.58 | $125.95 | 91,357 |
| 2025-02-24 | $124.94 | $125.96 | $123.65 | $124.54 | $123.92 | 102,435 |
| 2025-02-21 | $124.69 | $124.90 | $123.62 | $124.25 | $124.25 | 104,193 |
| 2025-02-20 | $123.26 | $124.74 | $122.34 | $123.65 | $123.65 | 64,489 |
| 2025-02-19 | $123.94 | $125.08 | $123.74 | $124.34 | $124.34 | 76,909 |
| 2025-02-18 | $121.67 | $125.07 | $121.64 | $124.81 | $124.81 | 116,539 |
| 2025-02-14 | $123.07 | $123.52 | $121.59 | $121.80 | $121.80 | 46,213 |
| 2025-02-13 | $122.29 | $123.20 | $121.63 | $123.00 | $123.00 | 69,134 |
| 2025-02-12 | $120.98 | $122.54 | $120.98 | $122.06 | $122.06 | 74,255 |
| 2025-02-11 | $121.95 | $123.34 | $121.94 | $123.00 | $123.00 | 71,533 |
| 2025-02-10 | $123.59 | $123.80 | $121.92 | $122.32 | $122.32 | 56,786 |
| 2025-02-07 | $124.83 | $125.63 | $123.15 | $123.57 | $123.57 | 45,894 |
| 2025-02-06 | $126.55 | $127.43 | $124.41 | $125.16 | $125.16 | 62,629 |
| 2025-02-05 | $123.70 | $125.87 | $122.95 | $125.40 | $125.40 | 59,173 |
| 2025-02-04 | $121.91 | $123.96 | $121.13 | $123.28 | $123.28 | 67,510 |
| 2025-02-03 | $121.19 | $123.24 | $119.94 | $123.21 | $123.21 | 71,932 |
| 2025-01-31 | $122.54 | $123.94 | $121.44 | $122.25 | $122.25 | 103,963 |
| 2025-01-30 | $122.28 | $124.90 | $122.28 | $123.11 | $123.11 | 66,439 |
| 2025-01-29 | $122.60 | $123.39 | $120.58 | $121.19 | $121.19 | 56,846 |
| 2025-01-28 | $123.78 | $123.83 | $122.20 | $122.95 | $122.95 | 51,648 |
| 2025-01-27 | $121.99 | $124.26 | $120.75 | $124.06 | $124.06 | 126,857 |
| 2025-01-24 | $120.18 | $121.19 | $119.80 | $121.15 | $121.15 | 58,990 |
| 2025-01-23 | $120.46 | $120.90 | $119.10 | $120.88 | $120.88 | 73,148 |
| 2025-01-22 | $124.41 | $124.41 | $119.83 | $120.87 | $120.87 | 89,511 |
| 2025-01-21 | $125.00 | $127.38 | $124.05 | $125.22 | $125.22 | 64,102 |
| 2025-01-17 | $123.81 | $124.51 | $122.70 | $123.83 | $123.83 | 89,614 |
| 2025-01-16 | $120.32 | $123.41 | $120.32 | $123.34 | $123.34 | 69,625 |
| 2025-01-15 | $121.23 | $121.40 | $119.40 | $120.16 | $120.16 | 63,716 |
| 2025-01-14 | $117.53 | $119.22 | $117.37 | $119.17 | $119.17 | 53,782 |
| 2025-01-13 | $116.22 | $117.37 | $116.03 | $117.37 | $117.37 | 75,762 |
| 2025-01-10 | $117.48 | $117.50 | $115.12 | $116.55 | $116.55 | 85,673 |
| 2025-01-08 | $117.75 | $119.03 | $117.15 | $118.92 | $118.92 | 66,697 |
| 2025-01-07 | $117.97 | $119.59 | $117.61 | $118.66 | $118.66 | 74,360 |
| 2025-01-06 | $121.12 | $121.12 | $117.86 | $118.35 | $118.35 | 98,161 |
| 2025-01-03 | $119.65 | $121.74 | $119.43 | $121.74 | $121.74 | 107,448 |
| 2025-01-02 | $121.71 | $122.39 | $118.77 | $119.76 | $119.76 | 58,710 |
| 2024-12-31 | $120.47 | $122.00 | $119.98 | $121.35 | $121.35 | 50,229 |
| 2024-12-30 | $120.57 | $121.21 | $119.30 | $120.57 | $120.57 | 44,150 |
| 2024-12-27 | $121.04 | $122.22 | $119.91 | $120.83 | $120.83 | 54,241 |
| 2024-12-26 | $120.79 | $122.68 | $119.62 | $122.13 | $122.13 | 76,857 |
| 2024-12-24 | $120.40 | $121.32 | $120.13 | $121.32 | $121.32 | 29,866 |
| 2024-12-23 | $118.76 | $120.00 | $118.09 | $119.93 | $119.93 | 66,687 |
| 2024-12-20 | $117.02 | $120.97 | $116.37 | $119.56 | $119.56 | 363,320 |
| 2024-12-19 | $119.29 | $120.56 | $118.35 | $118.40 | $118.40 | 92,819 |
| 2024-12-18 | $125.43 | $125.79 | $118.90 | $119.11 | $119.11 | 101,280 |
| 2024-12-17 | $125.59 | $126.82 | $124.36 | $125.16 | $125.16 | 115,539 |
| 2024-12-16 | $127.17 | $127.94 | $125.35 | $126.08 | $126.08 | 114,697 |
| 2024-12-13 | $127.00 | $128.27 | $125.86 | $127.37 | $126.73 | 92,426 |
| 2024-12-12 | $128.36 | $128.36 | $126.42 | $127.45 | $126.81 | 74,916 |
| 2024-12-11 | $127.89 | $128.49 | $126.77 | $127.73 | $127.08 | 92,833 |
| 2024-12-10 | $127.35 | $128.95 | $125.00 | $127.65 | $127.01 | 182,250 |
| 2024-12-09 | $129.76 | $131.11 | $127.47 | $127.69 | $127.05 | 128,623 |
| 2024-12-06 | $129.75 | $130.00 | $128.80 | $129.75 | $129.09 | 65,197 |
| 2024-12-05 | $129.98 | $130.62 | $129.18 | $129.75 | $129.09 | 65,831 |
| 2024-12-04 | $130.09 | $130.82 | $128.05 | $130.43 | $129.77 | 82,392 |
| 2024-12-03 | $133.22 | $133.22 | $129.87 | $130.23 | $129.57 | 82,152 |
| 2024-12-02 | $132.18 | $132.88 | $129.86 | $132.39 | $131.72 | 101,281 |
| 2024-11-29 | $132.71 | $133.07 | $131.32 | $131.75 | $131.08 | 48,456 |
| 2024-11-27 | $131.88 | $132.88 | $131.17 | $131.78 | $131.11 | 83,245 |
| 2024-11-26 | $133.41 | $133.41 | $129.91 | $130.78 | $130.12 | 85,094 |
| 2024-11-25 | $131.61 | $134.20 | $131.47 | $133.18 | $132.51 | 156,582 |
| 2024-11-22 | $130.16 | $133.00 | $130.16 | $132.32 | $131.65 | 119,663 |
| 2024-11-21 | $130.20 | $130.72 | $129.10 | $130.39 | $129.73 | 82,228 |
| 2024-11-20 | $129.98 | $130.39 | $127.70 | $129.02 | $128.37 | 94,164 |
| 2024-11-19 | $128.71 | $130.93 | $126.97 | $130.61 | $129.95 | 92,083 |
| 2024-11-18 | $127.55 | $129.54 | $127.30 | $129.28 | $128.63 | 95,084 |
| 2024-11-15 | $126.96 | $128.24 | $125.28 | $126.97 | $126.33 | 69,022 |
| 2024-11-14 | $127.48 | $128.81 | $125.96 | $126.18 | $125.54 | 92,789 |
| 2024-11-13 | $126.82 | $128.30 | $125.94 | $126.45 | $125.81 | 89,563 |
| 2024-11-12 | $126.85 | $128.54 | $125.74 | $126.03 | $125.39 | 116,432 |
| 2024-11-11 | $125.63 | $127.40 | $124.44 | $126.44 | $125.80 | 78,465 |
| 2024-11-08 | $123.85 | $128.14 | $123.85 | $124.63 | $124.63 | 106,384 |
| 2024-11-07 | $124.24 | $124.85 | $121.00 | $121.53 | $121.53 | 170,293 |
| 2024-11-06 | $122.28 | $126.36 | $122.28 | $124.50 | $124.50 | 173,712 |
| 2024-11-05 | $116.94 | $119.99 | $116.94 | $119.87 | $119.87 | 68,184 |
| 2024-11-04 | $117.21 | $118.52 | $117.04 | $117.16 | $117.16 | 57,752 |
| 2024-11-01 | $120.44 | $120.44 | $117.11 | $117.50 | $117.50 | 102,980 |
| 2024-10-31 | $121.07 | $121.36 | $119.38 | $119.79 | $119.79 | 123,177 |
| 2024-10-30 | $120.72 | $122.22 | $120.60 | $120.63 | $120.63 | 117,108 |
| 2024-10-29 | $120.75 | $121.28 | $119.90 | $120.78 | $120.78 | 63,606 |
| 2024-10-28 | $120.98 | $122.22 | $120.89 | $121.56 | $121.56 | 54,964 |
| 2024-10-25 | $121.04 | $121.67 | $120.25 | $120.65 | $120.65 | 72,339 |
| 2024-10-24 | $121.44 | $121.75 | $119.65 | $120.21 | $120.21 | 61,883 |
| 2024-10-23 | $120.02 | $121.40 | $120.02 | $120.84 | $120.84 | 65,365 |
| 2024-10-22 | $119.78 | $120.90 | $119.60 | $120.85 | $120.85 | 62,290 |
| 2024-10-21 | $122.32 | $122.53 | $119.51 | $120.53 | $120.53 | 92,698 |
| 2024-10-18 | $121.88 | $122.49 | $121.61 | $122.21 | $122.21 | 111,410 |
| 2024-10-17 | $122.49 | $122.54 | $121.02 | $121.81 | $121.81 | 61,224 |
| 2024-10-16 | $121.26 | $122.86 | $120.78 | $122.75 | $122.75 | 69,110 |
| 2024-10-15 | $119.94 | $122.21 | $119.94 | $120.24 | $120.24 | 63,776 |
| 2024-10-14 | $117.27 | $119.88 | $117.27 | $119.36 | $119.36 | 44,969 |
| 2024-10-11 | $115.88 | $118.21 | $115.88 | $117.60 | $117.60 | 64,177 |
| 2024-10-10 | $116.01 | $116.86 | $115.73 | $116.24 | $116.24 | 76,957 |
| 2024-10-09 | $117.20 | $119.04 | $116.29 | $116.77 | $116.77 | 110,455 |
| 2024-10-08 | $119.41 | $119.41 | $117.37 | $117.56 | $117.56 | 81,208 |
| 2024-10-07 | $121.90 | $121.90 | $118.21 | $118.61 | $118.61 | 102,493 |
| 2024-10-04 | $121.51 | $122.59 | $120.57 | $122.59 | $122.59 | 71,726 |
| 2024-10-03 | $121.60 | $122.34 | $120.67 | $120.97 | $120.97 | 66,918 |
| 2024-10-02 | $122.34 | $123.25 | $121.05 | $122.17 | $122.17 | 51,751 |
| 2024-10-01 | $124.19 | $124.27 | $122.85 | $123.30 | $123.30 | 66,899 |
| 2024-09-30 | $123.23 | $124.35 | $122.47 | $124.17 | $124.17 | 80,864 |
| 2024-09-27 | $123.23 | $123.94 | $122.46 | $123.30 | $123.30 | 58,389 |
| 2024-09-26 | $123.16 | $124.04 | $122.08 | $122.18 | $122.18 | 74,286 |
| 2024-09-25 | $123.21 | $123.74 | $121.51 | $122.52 | $122.52 | 100,808 |
| 2024-09-24 | $123.71 | $124.06 | $122.58 | $122.70 | $122.70 | 68,347 |
| 2024-09-23 | $122.63 | $124.44 | $122.47 | $124.05 | $124.05 | 99,934 |
| 2024-09-20 | $122.63 | $124.13 | $121.20 | $122.23 | $122.23 | 438,788 |
| 2024-09-19 | $123.82 | $123.98 | $121.97 | $122.72 | $122.72 | 143,902 |
| 2024-09-18 | $123.76 | $124.49 | $122.60 | $122.67 | $122.67 | 210,361 |
| 2024-09-17 | $123.99 | $125.34 | $123.09 | $123.76 | $123.76 | 114,766 |
| 2024-09-16 | $122.77 | $123.74 | $122.10 | $123.36 | $123.36 | 108,363 |
| 2024-09-13 | $121.42 | $123.43 | $120.42 | $122.55 | $121.92 | 81,213 |
| 2024-09-12 | $119.67 | $120.87 | $119.04 | $120.57 | $119.95 | 108,111 |
| 2024-09-11 | $119.46 | $120.53 | $118.09 | $119.26 | $118.64 | 155,158 |
| 2024-09-10 | $118.24 | $120.59 | $117.83 | $120.43 | $119.81 | 72,018 |
| 2024-09-09 | $117.95 | $118.34 | $117.04 | $117.99 | $117.38 | 59,716 |
| 2024-09-06 | $120.83 | $120.83 | $118.31 | $118.32 | $118.32 | 57,259 |
| 2024-09-05 | $120.00 | $121.36 | $119.85 | $120.78 | $120.78 | 88,710 |
| 2024-09-04 | $118.03 | $119.81 | $118.03 | $119.57 | $119.57 | 55,687 |
| 2024-09-03 | $117.59 | $118.50 | $117.38 | $118.06 | $118.06 | 80,724 |
| 2024-08-30 | $117.59 | $118.85 | $117.03 | $118.42 | $118.42 | 81,908 |
| 2024-08-29 | $117.07 | $118.15 | $115.83 | $117.57 | $117.57 | 77,737 |
| 2024-08-28 | $116.39 | $117.97 | $116.21 | $116.38 | $116.38 | 75,630 |
| 2024-08-27 | $117.50 | $118.37 | $116.44 | $116.59 | $116.59 | 58,064 |
| 2024-08-26 | $117.96 | $118.98 | $117.15 | $117.81 | $117.81 | 64,523 |
| 2024-08-23 | $114.62 | $117.47 | $112.92 | $116.88 | $116.88 | 79,450 |
| 2024-08-22 | $115.08 | $115.38 | $114.01 | $114.63 | $114.63 | 47,660 |
| 2024-08-21 | $115.31 | $116.24 | $114.51 | $115.23 | $115.23 | 57,880 |
| 2024-08-20 | $115.12 | $115.35 | $114.42 | $114.93 | $114.93 | 52,691 |
| 2024-08-19 | $114.59 | $115.65 | $114.52 | $115.41 | $115.41 | 44,482 |
| 2024-08-16 | $114.89 | $115.17 | $114.16 | $114.57 | $114.57 | 50,928 |
| 2024-08-15 | $115.09 | $115.64 | $113.63 | $114.74 | $114.74 | 65,702 |
| 2024-08-14 | $113.88 | $114.15 | $113.36 | $113.89 | $113.89 | 87,364 |
| 2024-08-13 | $114.41 | $114.41 | $112.98 | $114.00 | $114.00 | 88,751 |
| 2024-08-12 | $114.53 | $114.53 | $113.11 | $113.55 | $113.55 | 115,675 |
| 2024-08-09 | $112.90 | $114.53 | $111.00 | $113.90 | $113.90 | 113,780 |
| 2024-08-08 | $115.83 | $116.17 | $114.39 | $115.20 | $115.20 | 84,837 |
| 2024-08-07 | $114.52 | $115.72 | $113.95 | $115.01 | $115.01 | 101,125 |
| 2024-08-06 | $114.72 | $116.05 | $113.84 | $114.15 | $114.15 | 108,831 |
| 2024-08-05 | $116.95 | $116.95 | $113.74 | $115.09 | $115.09 | 96,331 |
| 2024-08-02 | $116.22 | $119.68 | $116.22 | $119.21 | $119.21 | 138,043 |
| 2024-08-01 | $118.43 | $119.15 | $116.42 | $118.31 | $118.31 | 131,993 |
| 2024-07-31 | $118.32 | $119.80 | $116.80 | $118.03 | $118.03 | 231,896 |
| 2024-07-30 | $118.41 | $119.70 | $117.50 | $118.50 | $118.50 | 76,874 |
| 2024-07-29 | $119.39 | $119.46 | $116.72 | $117.75 | $117.75 | 99,493 |
| 2024-07-26 | $118.94 | $119.64 | $117.40 | $119.46 | $119.46 | 114,110 |
| 2024-07-25 | $118.33 | $120.38 | $117.58 | $117.81 | $117.81 | 196,614 |
| 2024-07-24 | $119.29 | $120.84 | $117.80 | $118.15 | $118.15 | 163,911 |
| 2024-07-23 | $118.01 | $120.34 | $118.01 | $119.42 | $119.42 | 91,190 |
| 2024-07-22 | $116.46 | $118.42 | $115.93 | $117.93 | $117.93 | 82,349 |
| 2024-07-19 | $116.25 | $116.80 | $114.73 | $116.73 | $116.73 | 114,896 |
| 2024-07-18 | $117.60 | $119.30 | $116.31 | $116.40 | $116.40 | 81,642 |
| 2024-07-17 | $116.26 | $119.53 | $115.47 | $118.81 | $118.81 | 106,943 |
| 2024-07-16 | $114.73 | $116.93 | $112.61 | $116.26 | $116.26 | 120,091 |
| 2024-07-15 | $111.74 | $113.82 | $110.37 | $113.74 | $113.74 | 164,538 |
| 2024-07-12 | $109.81 | $111.89 | $109.40 | $111.62 | $111.62 | 227,904 |
| 2024-07-11 | $109.74 | $111.20 | $108.43 | $108.82 | $108.82 | 146,624 |
| 2024-07-10 | $107.76 | $108.05 | $107.00 | $107.60 | $107.60 | 103,587 |
| 2024-07-09 | $106.49 | $107.80 | $105.79 | $107.10 | $107.10 | 87,806 |
| 2024-07-08 | $107.16 | $107.38 | $106.55 | $106.79 | $106.79 | 95,063 |
| 2024-07-05 | $106.70 | $107.84 | $106.29 | $106.40 | $106.40 | 119,026 |
| 2024-07-03 | $107.99 | $108.73 | $106.49 | $107.01 | $107.01 | 68,840 |
| 2024-07-02 | $106.46 | $108.50 | $106.04 | $107.88 | $107.88 | 215,461 |
| 2024-07-01 | $106.83 | $106.83 | $104.56 | $106.02 | $106.02 | 187,067 |
| 2024-06-28 | $108.04 | $108.04 | $105.63 | $106.20 | $106.20 | 735,222 |
| 2024-06-27 | $105.71 | $107.36 | $105.12 | $107.28 | $107.28 | 90,779 |
| 2024-06-26 | $104.50 | $105.52 | $103.74 | $105.24 | $105.24 | 121,395 |
| 2024-06-25 | $106.70 | $107.16 | $104.81 | $105.21 | $105.21 | 83,830 |
| 2024-06-24 | $105.70 | $107.26 | $105.34 | $106.93 | $106.93 | 89,937 |
| 2024-06-21 | $103.91 | $106.11 | $103.28 | $105.04 | $105.04 | 359,277 |
| 2024-06-20 | $102.90 | $104.31 | $102.64 | $103.64 | $103.64 | 99,322 |
| 2024-06-18 | $104.54 | $105.45 | $103.53 | $103.54 | $103.54 | 58,226 |
| 2024-06-17 | $104.65 | $106.13 | $104.36 | $104.72 | $104.72 | 78,408 |
| 2024-06-14 | $105.02 | $105.93 | $104.98 | $105.47 | $105.47 | 53,247 |
| 2024-06-13 | $106.54 | $106.92 | $105.79 | $106.76 | $106.12 | 52,041 |
| 2024-06-12 | $108.97 | $109.20 | $106.71 | $107.16 | $107.16 | 68,582 |
| 2024-06-11 | $106.52 | $106.95 | $105.19 | $106.44 | $106.44 | 72,463 |
| 2024-06-10 | $107.33 | $107.33 | $105.62 | $106.84 | $106.84 | 81,718 |
| 2024-06-07 | $108.35 | $108.88 | $107.52 | $108.09 | $108.09 | 66,491 |
| 2024-06-06 | $109.52 | $110.93 | $109.18 | $109.58 | $109.58 | 54,391 |
| 2024-06-05 | $112.20 | $112.20 | $110.18 | $110.18 | $110.18 | 49,850 |
| 2024-06-04 | $110.94 | $112.23 | $110.42 | $111.69 | $111.69 | 48,163 |
| 2024-06-03 | $111.91 | $113.31 | $111.13 | $111.35 | $111.35 | 77,506 |
| 2024-05-31 | $109.09 | $112.13 | $109.00 | $112.01 | $112.01 | 127,213 |
| 2024-05-30 | $107.25 | $109.35 | $107.12 | $108.51 | $108.51 | 125,535 |
| 2024-05-29 | $107.43 | $108.40 | $106.54 | $106.87 | $106.87 | 80,153 |
| 2024-05-28 | $109.21 | $109.70 | $107.50 | $108.16 | $108.16 | 96,370 |
| 2024-05-24 | $108.48 | $109.55 | $107.42 | $108.36 | $108.36 | 108,736 |
| 2024-05-23 | $109.98 | $109.98 | $107.39 | $107.72 | $107.72 | 87,050 |
| 2024-05-22 | $112.07 | $112.60 | $109.92 | $110.16 | $110.16 | 84,995 |
| 2024-05-21 | $112.28 | $113.19 | $111.37 | $112.26 | $112.26 | 98,875 |
| 2024-05-20 | $113.15 | $113.52 | $112.23 | $112.40 | $112.40 | 79,902 |
| 2024-05-17 | $114.24 | $114.29 | $112.92 | $113.42 | $113.42 | 66,112 |
| 2024-05-16 | $112.28 | $114.18 | $110.33 | $113.95 | $113.95 | 69,367 |
| 2024-05-15 | $111.92 | $113.15 | $111.44 | $112.78 | $112.78 | 89,344 |
| 2024-05-14 | $112.20 | $112.20 | $110.52 | $110.75 | $110.75 | 68,676 |
| 2024-05-13 | $112.47 | $113.24 | $110.20 | $110.37 | $110.37 | 71,548 |
| 2024-05-10 | $111.61 | $112.27 | $110.36 | $111.76 | $111.76 | 79,030 |
| 2024-05-09 | $109.73 | $113.01 | $109.73 | $111.40 | $111.40 | 112,847 |
| 2024-05-08 | $110.42 | $111.67 | $109.96 | $110.53 | $110.53 | 64,278 |
| 2024-05-07 | $109.82 | $111.00 | $109.78 | $110.87 | $110.87 | 106,625 |
| 2024-05-06 | $110.94 | $111.82 | $109.42 | $109.59 | $109.59 | 75,543 |
| 2024-05-03 | $110.53 | $110.95 | $109.11 | $110.05 | $110.05 | 79,293 |
| 2024-05-02 | $107.83 | $109.23 | $107.34 | $109.22 | $109.22 | 82,462 |
| 2024-05-01 | $106.12 | $108.37 | $105.76 | $107.14 | $107.14 | 58,810 |
| 2024-04-30 | $105.26 | $106.84 | $104.63 | $105.87 | $105.87 | 97,144 |
| 2024-04-29 | $105.73 | $106.55 | $104.90 | $106.33 | $106.33 | 81,603 |
| 2024-04-26 | $106.50 | $106.50 | $105.13 | $105.13 | $105.13 | 72,166 |
| 2024-04-25 | $106.16 | $106.17 | $104.74 | $106.17 | $106.17 | 70,931 |
| 2024-04-24 | $104.78 | $107.16 | $104.66 | $106.89 | $106.89 | 148,732 |
| 2024-04-23 | $105.30 | $106.25 | $105.01 | $105.67 | $105.67 | 73,089 |
| 2024-04-22 | $104.80 | $105.78 | $104.80 | $105.72 | $105.72 | 54,486 |
| 2024-04-19 | $102.29 | $105.02 | $102.15 | $104.81 | $104.81 | 86,051 |
| 2024-04-18 | $100.93 | $102.56 | $100.93 | $102.51 | $102.51 | 101,311 |
| 2024-04-17 | $100.47 | $101.42 | $100.33 | $100.75 | $100.75 | 70,937 |
| 2024-04-16 | $99.73 | $99.84 | $98.32 | $99.66 | $99.66 | 87,500 |
| 2024-04-15 | $101.74 | $101.74 | $99.41 | $100.50 | $100.50 | 78,668 |
| 2024-04-12 | $101.00 | $102.50 | $101.00 | $102.06 | $102.06 | 114,439 |
| 2024-04-11 | $101.61 | $101.61 | $100.25 | $100.72 | $100.72 | 70,251 |
| 2024-04-10 | $102.41 | $102.55 | $100.18 | $100.91 | $100.91 | 100,601 |
| 2024-04-09 | $104.73 | $105.62 | $104.69 | $104.85 | $104.85 | 67,052 |
| 2024-04-08 | $103.63 | $104.30 | $103.31 | $104.26 | $104.26 | 53,171 |
| 2024-04-05 | $103.59 | $103.97 | $102.57 | $103.22 | $103.22 | 81,725 |
| 2024-04-04 | $105.71 | $105.71 | $103.17 | $104.11 | $104.11 | 90,289 |
| 2024-04-03 | $104.47 | $105.10 | $104.10 | $104.61 | $104.61 | 84,411 |
| 2024-04-02 | $105.53 | $106.43 | $104.51 | $105.06 | $105.06 | 103,893 |
| 2024-04-01 | $107.75 | $107.75 | $105.37 | $106.52 | $106.52 | 57,808 |
| 2024-03-28 | $106.58 | $108.22 | $106.58 | $107.30 | $107.30 | 128,025 |
| 2024-03-27 | $103.95 | $106.50 | $103.82 | $106.49 | $106.49 | 187,182 |
| 2024-03-26 | $105.20 | $105.36 | $103.25 | $103.50 | $103.50 | 117,747 |
| 2024-03-25 | $105.19 | $106.01 | $104.02 | $105.06 | $105.06 | 136,341 |
| 2024-03-22 | $106.39 | $106.39 | $104.64 | $104.85 | $104.85 | 78,122 |
| 2024-03-21 | $105.28 | $106.39 | $104.16 | $105.68 | $105.68 | 158,306 |
| 2024-03-20 | $103.54 | $105.55 | $103.54 | $105.04 | $105.04 | 143,474 |
| 2024-03-19 | $102.78 | $104.24 | $102.78 | $103.99 | $103.99 | 85,971 |
| 2024-03-18 | $102.50 | $102.90 | $102.02 | $102.53 | $102.53 | 95,765 |
| 2024-03-15 | $101.50 | $103.37 | $101.50 | $103.01 | $103.01 | 487,617 |
| 2024-03-14 | $102.87 | $102.87 | $100.23 | $101.94 | $101.94 | 116,327 |
| 2024-03-13 | $104.13 | $105.65 | $103.86 | $103.92 | $103.32 | 102,853 |
| 2024-03-12 | $105.09 | $105.10 | $103.50 | $104.27 | $103.67 | 76,350 |
| 2024-03-11 | $104.67 | $105.98 | $104.67 | $105.43 | $104.82 | 102,851 |
| 2024-03-08 | $105.32 | $106.28 | $104.99 | $105.03 | $104.43 | 69,089 |
| 2024-03-07 | $104.14 | $105.31 | $103.80 | $104.55 | $103.95 | 122,395 |
| 2024-03-06 | $104.21 | $105.27 | $102.57 | $103.01 | $102.42 | 181,233 |
| 2024-03-05 | $103.77 | $105.81 | $102.76 | $103.19 | $102.60 | 167,700 |
| 2024-03-04 | $102.33 | $103.71 | $102.05 | $103.47 | $102.87 | 112,724 |
| 2024-03-01 | $101.53 | $103.09 | $99.36 | $102.58 | $102.58 | 159,661 |
| 2024-02-29 | $101.68 | $102.77 | $100.78 | $102.03 | $102.03 | 200,637 |
| 2024-02-28 | $100.63 | $101.73 | $100.52 | $100.54 | $100.54 | 71,629 |
| 2024-02-27 | $101.00 | $101.64 | $100.10 | $101.19 | $101.19 | 102,272 |
| 2024-02-26 | $99.82 | $100.90 | $98.25 | $100.80 | $100.80 | 146,055 |
| 2024-02-23 | $103.16 | $103.45 | $99.23 | $99.82 | $99.82 | 237,123 |
| 2024-02-22 | $103.45 | $106.85 | $99.25 | $103.74 | $103.74 | 253,061 |
| 2024-02-21 | $105.31 | $106.47 | $105.07 | $105.53 | $105.53 | 128,121 |
| 2024-02-20 | $104.17 | $107.40 | $104.11 | $105.02 | $105.02 | 168,741 |
| 2024-02-16 | $105.44 | $105.98 | $104.92 | $105.00 | $105.00 | 104,095 |
| 2024-02-15 | $102.75 | $106.15 | $102.75 | $105.57 | $105.57 | 104,735 |
| 2024-02-14 | $101.36 | $102.46 | $99.75 | $102.15 | $102.15 | 99,324 |
| 2024-02-13 | $103.38 | $103.38 | $99.64 | $100.41 | $100.41 | 168,184 |
| 2024-02-12 | $103.69 | $105.74 | $103.25 | $105.22 | $105.22 | 113,015 |
| 2024-02-09 | $101.63 | $103.65 | $101.63 | $103.42 | $103.42 | 119,544 |
| 2024-02-08 | $99.49 | $101.89 | $99.49 | $101.88 | $101.88 | 109,289 |
| 2024-02-07 | $100.86 | $100.90 | $99.46 | $99.88 | $99.88 | 71,054 |
| 2024-02-06 | $100.18 | $101.16 | $99.41 | $100.81 | $100.81 | 141,940 |
| 2024-02-05 | $101.35 | $101.40 | $99.97 | $99.98 | $99.98 | 87,126 |
| 2024-02-02 | $102.59 | $103.07 | $100.30 | $102.61 | $102.61 | 96,765 |
| 2024-02-01 | $101.64 | $104.40 | $100.93 | $104.04 | $104.04 | 110,774 |
| 2024-01-31 | $103.04 | $103.50 | $100.36 | $101.28 | $101.28 | 810,719 |
| 2024-01-30 | $102.42 | $103.16 | $101.99 | $102.30 | $102.30 | 104,464 |
| 2024-01-29 | $101.64 | $103.15 | $101.13 | $103.08 | $103.08 | 116,781 |
| 2024-01-26 | $103.79 | $104.20 | $101.53 | $101.85 | $101.85 | 118,143 |
| 2024-01-25 | $105.11 | $105.27 | $101.88 | $102.85 | $102.85 | 184,003 |
| 2024-01-24 | $105.16 | $105.16 | $103.60 | $103.82 | $103.82 | 263,887 |
| 2024-01-23 | $102.89 | $104.00 | $102.28 | $103.99 | $103.99 | 148,221 |
| 2024-01-22 | $101.77 | $103.22 | $101.67 | $102.01 | $102.01 | 212,170 |
| 2024-01-19 | $100.84 | $100.84 | $99.22 | $100.74 | $100.74 | 115,288 |
| 2024-01-18 | $101.33 | $102.27 | $100.27 | $100.32 | $100.32 | 126,781 |
| 2024-01-17 | $100.00 | $101.18 | $99.32 | $101.12 | $101.12 | 122,373 |
| 2024-01-16 | $102.30 | $103.39 | $100.60 | $100.72 | $100.72 | 151,894 |
| 2024-01-12 | $104.06 | $104.52 | $102.94 | $103.29 | $103.29 | 77,072 |
| 2024-01-11 | $104.98 | $104.98 | $101.06 | $102.56 | $102.56 | 106,990 |
| 2024-01-10 | $104.92 | $106.17 | $103.63 | $105.58 | $105.58 | 156,592 |
| 2024-01-09 | $104.04 | $104.04 | $102.16 | $103.13 | $103.13 | 189,249 |
| 2024-01-08 | $102.76 | $105.82 | $102.76 | $105.15 | $105.15 | 163,060 |
| 2024-01-05 | $104.06 | $106.10 | $102.89 | $102.98 | $102.98 | 104,049 |
| 2024-01-04 | $106.45 | $107.00 | $104.82 | $105.06 | $105.06 | 152,551 |
| 2024-01-03 | $105.32 | $107.42 | $104.69 | $105.80 | $105.80 | 147,499 |
| 2024-01-02 | $105.02 | $107.48 | $105.02 | $105.78 | $105.78 | 137,234 |
| 2023-12-29 | $106.07 | $106.54 | $104.27 | $105.63 | $105.63 | 158,006 |
| 2023-12-28 | $105.68 | $107.29 | $104.25 | $106.19 | $106.19 | 219,118 |
| 2023-12-27 | $106.66 | $106.93 | $104.42 | $106.10 | $106.10 | 128,414 |
| 2023-12-26 | $106.80 | $107.58 | $106.43 | $106.62 | $106.62 | 90,423 |
| 2023-12-22 | $105.01 | $107.50 | $103.32 | $106.42 | $106.42 | 242,117 |
| 2023-12-21 | $102.77 | $104.60 | $102.21 | $104.10 | $104.10 | 191,706 |
| 2023-12-20 | $104.28 | $105.61 | $102.19 | $102.36 | $102.36 | 148,645 |
| 2023-12-19 | $102.94 | $104.86 | $101.89 | $104.42 | $104.42 | 222,218 |
| 2023-12-18 | $102.65 | $102.91 | $101.13 | $102.38 | $102.38 | 200,001 |
| 2023-12-15 | $105.79 | $106.64 | $101.44 | $102.01 | $102.01 | 532,185 |
| 2023-12-14 | $107.40 | $107.98 | $105.12 | $105.58 | $105.58 | 178,880 |
| 2023-12-13 | $102.00 | $107.66 | $101.01 | $106.88 | $106.29 | 209,433 |
| 2023-12-12 | $101.02 | $102.80 | $99.74 | $102.36 | $101.79 | 163,748 |
| 2023-12-11 | $99.94 | $101.23 | $99.05 | $100.98 | $100.42 | 154,452 |
| 2023-12-08 | $100.43 | $102.42 | $99.26 | $100.26 | $99.70 | 141,224 |
| 2023-12-07 | $100.57 | $101.49 | $99.87 | $100.49 | $99.93 | 226,622 |
| 2023-12-06 | $99.50 | $101.08 | $98.55 | $100.55 | $99.99 | 167,278 |
| 2023-12-05 | $100.95 | $102.12 | $98.22 | $99.04 | $98.49 | 158,258 |
| 2023-12-04 | $98.30 | $101.99 | $98.30 | $100.75 | $100.19 | 208,378 |
| 2023-12-01 | $95.22 | $99.30 | $94.69 | $99.12 | $98.57 | 237,522 |
| 2023-11-30 | $92.51 | $96.28 | $91.45 | $95.60 | $95.07 | 318,646 |
| 2023-11-29 | $92.79 | $92.97 | $91.98 | $92.43 | $91.92 | 175,599 |
| 2023-11-28 | $92.46 | $94.53 | $91.17 | $92.29 | $91.78 | 351,954 |
| 2023-11-27 | $92.47 | $93.13 | $90.80 | $92.59 | $92.59 | 142,784 |
| 2023-11-24 | $92.00 | $92.69 | $90.85 | $92.69 | $92.69 | 53,069 |
| 2023-11-22 | $91.69 | $91.85 | $90.22 | $91.69 | $91.69 | 195,387 |
| 2023-11-21 | $92.97 | $92.97 | $90.83 | $91.24 | $91.24 | 189,350 |
| 2023-11-20 | $93.17 | $93.51 | $91.43 | $93.24 | $93.24 | 159,912 |
| 2023-11-17 | $93.49 | $94.09 | $91.99 | $93.66 | $93.66 | 162,025 |
| 2023-11-16 | $93.33 | $94.65 | $91.65 | $93.04 | $93.04 | 278,159 |
| 2023-11-15 | $93.96 | $94.85 | $92.00 | $92.76 | $92.76 | 330,602 |
| 2023-11-14 | $92.21 | $94.37 | $90.73 | $94.21 | $94.21 | 858,348 |
| 2023-11-13 | $86.29 | $91.87 | $85.15 | $90.96 | $90.96 | 1,654,121 |
| 2023-11-10 | $87.44 | $88.27 | $86.00 | $86.71 | $86.71 | 1,864,707 |
| 2023-11-09 | $84.69 | $87.31 | $83.80 | $87.02 | $87.02 | 349,608 |
| 2023-11-08 | $89.43 | $89.43 | $86.65 | $88.07 | $88.07 | 74,543 |
| 2023-11-07 | $90.88 | $90.88 | $88.11 | $88.70 | $88.70 | 70,095 |
| 2023-11-06 | $91.00 | $92.35 | $88.51 | $91.33 | $91.33 | 175,204 |
| 2023-11-03 | $95.33 | $96.00 | $92.16 | $92.71 | $92.71 | 110,713 |
| 2023-11-02 | $84.10 | $91.51 | $84.10 | $91.33 | $91.33 | 107,777 |
| 2023-11-01 | $88.80 | $89.78 | $86.24 | $89.26 | $89.26 | 79,325 |
| 2023-10-31 | $89.15 | $90.35 | $87.76 | $88.61 | $88.61 | 86,059 |
| 2023-10-30 | $89.37 | $90.15 | $87.71 | $88.61 | $88.61 | 111,643 |
| 2023-10-27 | $90.99 | $91.77 | $87.92 | $88.38 | $88.38 | 75,126 |
| 2023-10-26 | $92.45 | $92.75 | $90.80 | $91.49 | $91.49 | 55,328 |
| 2023-10-25 | $88.23 | $92.23 | $87.05 | $91.64 | $91.64 | 291,468 |
| 2023-10-24 | $90.13 | $91.61 | $89.26 | $91.48 | $91.48 | 132,511 |
| 2023-10-23 | $90.08 | $91.37 | $88.70 | $89.18 | $89.18 | 120,125 |
| 2023-10-20 | $91.70 | $94.69 | $90.01 | $90.43 | $90.43 | 72,972 |
| 2023-10-19 | $91.61 | $93.72 | $90.52 | $91.29 | $91.29 | 72,845 |
| 2023-10-18 | $93.41 | $94.31 | $91.62 | $92.32 | $92.32 | 113,726 |
| 2023-10-17 | $94.46 | $95.25 | $92.90 | $93.56 | $93.56 | 164,836 |
| 2023-10-16 | $93.80 | $95.39 | $92.21 | $94.60 | $94.60 | 139,594 |
| 2023-10-13 | $92.72 | $93.22 | $91.15 | $91.80 | $91.80 | 112,851 |
| 2023-10-12 | $93.65 | $93.85 | $91.24 | $92.05 | $92.05 | 87,720 |
| 2023-10-11 | $92.69 | $93.68 | $91.79 | $92.94 | $92.94 | 71,310 |
| 2023-10-10 | $93.00 | $94.11 | $91.62 | $92.60 | $92.60 | 127,215 |
| 2023-10-09 | $92.84 | $95.24 | $92.08 | $92.19 | $92.19 | 90,397 |
| 2023-10-06 | $94.30 | $95.37 | $91.62 | $93.42 | $93.42 | 83,248 |
| 2023-10-05 | $93.94 | $95.99 | $93.86 | $95.01 | $95.01 | 86,114 |
| 2023-10-04 | $94.29 | $94.67 | $91.98 | $94.19 | $94.19 | 86,838 |
| 2023-10-03 | $91.92 | $94.50 | $91.14 | $93.97 | $93.97 | 165,397 |
| 2023-10-02 | $97.31 | $97.31 | $89.00 | $91.99 | $91.99 | 205,268 |
| 2023-09-29 | $101.89 | $102.62 | $97.45 | $97.75 | $97.75 | 149,481 |
| 2023-09-28 | $101.14 | $102.96 | $100.40 | $100.89 | $100.89 | 197,857 |
| 2023-09-27 | $105.94 | $107.08 | $100.85 | $101.28 | $101.28 | 178,374 |
| 2023-09-26 | $107.02 | $107.07 | $105.80 | $105.90 | $105.90 | 59,054 |
| 2023-09-25 | $106.86 | $107.94 | $106.41 | $107.49 | $107.49 | 35,595 |
| 2023-09-22 | $107.06 | $108.11 | $106.26 | $107.13 | $107.13 | 36,439 |
| 2023-09-21 | $108.30 | $108.94 | $107.26 | $107.41 | $107.41 | 35,789 |
| 2023-09-20 | $109.83 | $110.16 | $108.72 | $109.01 | $109.01 | 35,140 |
| 2023-09-19 | $110.73 | $111.75 | $109.37 | $109.57 | $109.57 | 133,695 |
| 2023-09-18 | $111.18 | $111.18 | $110.00 | $110.28 | $110.28 | 54,424 |
| 2023-09-15 | $111.07 | $112.19 | $109.35 | $111.13 | $111.13 | 262,120 |
| 2023-09-14 | $110.49 | $111.51 | $110.31 | $111.08 | $111.08 | 51,016 |
| 2023-09-13 | $109.57 | $110.93 | $108.97 | $110.37 | $109.79 | 44,228 |
| 2023-09-12 | $109.00 | $109.40 | $107.91 | $109.39 | $108.81 | 46,288 |
| 2023-09-11 | $108.32 | $109.92 | $108.32 | $109.30 | $108.72 | 71,654 |
| 2023-09-08 | $107.37 | $108.46 | $106.11 | $108.15 | $107.58 | 112,780 |
| 2023-09-07 | $107.08 | $108.99 | $106.66 | $107.37 | $106.80 | 55,243 |
| 2023-09-06 | $105.28 | $107.54 | $105.01 | $107.27 | $106.70 | 54,803 |
| 2023-09-05 | $109.30 | $110.02 | $105.45 | $106.80 | $106.24 | 66,466 |
| 2023-09-01 | $110.20 | $110.79 | $109.61 | $110.45 | $109.87 | 50,664 |
| 2023-08-31 | $111.11 | $111.18 | $109.88 | $110.10 | $109.52 | 54,149 |
| 2023-08-30 | $110.82 | $111.81 | $110.18 | $111.15 | $110.56 | 42,847 |
| 2023-08-29 | $110.43 | $111.42 | $110.40 | $110.83 | $110.24 | 39,988 |
| 2023-08-28 | $111.90 | $112.81 | $110.38 | $110.59 | $110.01 | 47,118 |
| 2023-08-25 | $111.43 | $112.57 | $110.01 | $111.56 | $110.97 | 41,149 |
| 2023-08-24 | $110.99 | $111.81 | $110.29 | $110.78 | $110.19 | 57,004 |
| 2023-08-23 | $111.31 | $111.90 | $110.96 | $111.69 | $111.10 | 97,215 |
| 2023-08-22 | $110.73 | $111.59 | $110.64 | $111.00 | $110.41 | 34,839 |
| 2023-08-21 | $111.25 | $111.25 | $109.00 | $110.91 | $110.32 | 52,647 |
| 2023-08-18 | $111.37 | $112.23 | $110.80 | $110.88 | $110.29 | 51,640 |
| 2023-08-17 | $111.00 | $112.38 | $110.50 | $111.16 | $110.57 | 86,702 |
| 2023-08-16 | $110.92 | $112.29 | $110.00 | $111.11 | $110.52 | 67,212 |
| 2023-08-15 | $111.44 | $111.83 | $110.45 | $110.54 | $109.96 | 36,691 |
| 2023-08-14 | $112.92 | $113.05 | $111.10 | $111.95 | $111.36 | 67,442 |
| 2023-08-11 | $113.12 | $113.86 | $112.60 | $113.81 | $113.21 | 37,387 |
| 2023-08-10 | $113.20 | $113.96 | $112.95 | $113.34 | $112.74 | 41,737 |
| 2023-08-09 | $112.08 | $113.96 | $111.87 | $113.95 | $113.35 | 44,424 |
| 2023-08-08 | $112.20 | $112.58 | $110.96 | $112.09 | $111.50 | 44,611 |
| 2023-08-07 | $112.94 | $114.15 | $111.05 | $113.25 | $112.65 | 53,255 |
| 2023-08-04 | $115.19 | $118.63 | $111.77 | $112.71 | $112.71 | 43,995 |
| 2023-08-03 | $117.29 | $117.29 | $114.96 | $114.96 | $114.96 | 57,209 |
| 2023-08-02 | $116.52 | $118.16 | $115.85 | $117.22 | $117.22 | 33,851 |
| 2023-08-01 | $118.14 | $118.23 | $116.81 | $116.87 | $116.87 | 44,695 |
| 2023-07-31 | $117.84 | $119.30 | $117.84 | $118.24 | $118.24 | 64,188 |
| 2023-07-28 | $120.67 | $120.67 | $118.32 | $118.36 | $118.36 | 49,292 |
| 2023-07-27 | $123.37 | $124.72 | $119.08 | $120.04 | $120.04 | 49,992 |
| 2023-07-26 | $122.40 | $124.69 | $121.66 | $122.71 | $122.71 | 50,010 |
| 2023-07-25 | $121.80 | $123.59 | $121.47 | $122.30 | $122.30 | 41,921 |
| 2023-07-24 | $122.94 | $123.66 | $121.17 | $122.05 | $122.05 | 89,269 |
| 2023-07-21 | $123.26 | $124.23 | $120.06 | $123.01 | $123.01 | 46,788 |
| 2023-07-20 | $120.76 | $123.14 | $120.76 | $122.77 | $122.77 | 61,947 |
| 2023-07-19 | $119.70 | $121.46 | $118.78 | $121.10 | $121.10 | 80,938 |
| 2023-07-18 | $120.07 | $121.16 | $117.16 | $119.56 | $119.56 | 78,637 |
| 2023-07-17 | $121.39 | $121.42 | $119.30 | $119.66 | $119.66 | 70,499 |
| 2023-07-14 | $121.73 | $122.18 | $119.94 | $121.45 | $121.45 | 54,064 |
| 2023-07-13 | $120.55 | $121.96 | $120.00 | $121.84 | $121.84 | 56,321 |
| 2023-07-12 | $119.67 | $121.12 | $118.90 | $120.79 | $120.79 | 59,722 |
| 2023-07-11 | $119.03 | $119.24 | $117.82 | $118.84 | $118.84 | 80,562 |
| 2023-07-10 | $117.81 | $118.69 | $117.07 | $118.29 | $118.29 | 83,288 |
| 2023-07-07 | $118.23 | $118.23 | $116.75 | $118.00 | $118.00 | 88,479 |
| 2023-07-06 | $118.00 | $118.83 | $116.92 | $118.75 | $118.75 | 61,357 |
| 2023-07-05 | $118.87 | $120.76 | $118.41 | $118.65 | $118.65 | 75,501 |
| 2023-07-03 | $118.21 | $119.77 | $118.15 | $118.79 | $118.79 | 36,889 |
| 2023-06-30 | $118.91 | $119.59 | $118.34 | $119.00 | $119.00 | 76,160 |
| 2023-06-29 | $118.08 | $119.37 | $117.43 | $118.83 | $118.83 | 106,119 |
| 2023-06-28 | $122.06 | $122.15 | $118.12 | $118.40 | $118.40 | 91,245 |
| 2023-06-27 | $121.97 | $123.17 | $121.52 | $121.88 | $121.88 | 63,008 |
| 2023-06-26 | $120.71 | $122.71 | $120.52 | $121.66 | $121.66 | 54,847 |
| 2023-06-23 | $124.35 | $124.74 | $119.72 | $120.31 | $120.31 | 160,164 |
| 2023-06-22 | $126.23 | $126.23 | $123.41 | $124.35 | $124.35 | 79,465 |
| 2023-06-21 | $125.59 | $126.94 | $124.91 | $125.61 | $125.61 | 51,271 |
| 2023-06-20 | $126.21 | $126.75 | $124.68 | $125.40 | $125.40 | 72,691 |
| 2023-06-16 | $127.76 | $127.90 | $125.57 | $126.65 | $126.65 | 199,606 |
| 2023-06-15 | $126.96 | $127.83 | $125.44 | $126.56 | $126.56 | 72,881 |
| 2023-06-14 | $127.93 | $128.17 | $126.63 | $126.66 | $126.66 | 69,498 |
| 2023-06-13 | $128.97 | $129.95 | $127.92 | $128.02 | $127.43 | 70,212 |
| 2023-06-12 | $130.63 | $131.18 | $128.46 | $129.24 | $128.64 | 64,391 |
| 2023-06-09 | $130.51 | $131.15 | $129.68 | $130.53 | $129.92 | 76,493 |
| 2023-06-08 | $131.45 | $131.79 | $129.46 | $130.99 | $130.38 | 43,781 |
| 2023-06-07 | $129.55 | $132.91 | $128.84 | $131.75 | $131.14 | 119,060 |
| 2023-06-06 | $128.21 | $129.56 | $127.47 | $128.70 | $128.10 | 108,095 |
| 2023-06-05 | $129.04 | $129.04 | $126.07 | $127.82 | $127.23 | 89,200 |
| 2023-06-02 | $127.34 | $130.37 | $125.42 | $130.04 | $130.04 | 148,834 |
| 2023-06-01 | $127.60 | $127.60 | $124.59 | $126.51 | $126.51 | 65,101 |
| 2023-05-31 | $125.15 | $127.90 | $125.09 | $127.70 | $127.70 | 99,638 |
| 2023-05-30 | $126.43 | $126.94 | $125.31 | $125.40 | $125.40 | 94,436 |
| 2023-05-26 | $126.45 | $127.31 | $126.00 | $126.75 | $126.75 | 63,830 |
| 2023-05-25 | $125.74 | $127.51 | $125.29 | $126.87 | $126.87 | 66,688 |
| 2023-05-24 | $126.61 | $127.14 | $126.01 | $126.47 | $126.47 | 87,395 |
| 2023-05-23 | $126.43 | $128.79 | $126.06 | $127.49 | $127.49 | 81,275 |
| 2023-05-22 | $126.09 | $127.27 | $125.02 | $126.80 | $126.80 | 57,632 |
| 2023-05-19 | $126.33 | $126.33 | $124.81 | $125.73 | $125.73 | 73,257 |
| 2023-05-18 | $122.50 | $125.41 | $122.28 | $125.23 | $125.23 | 304,553 |
| 2023-05-17 | $123.81 | $124.25 | $122.75 | $123.35 | $123.35 | 83,109 |
| 2023-05-16 | $125.55 | $125.55 | $123.61 | $123.64 | $123.64 | 50,307 |
| 2023-05-15 | $125.12 | $126.79 | $124.76 | $125.95 | $125.95 | 56,099 |
| 2023-05-12 | $126.00 | $127.40 | $125.05 | $126.47 | $126.47 | 66,783 |
| 2023-05-11 | $127.33 | $127.33 | $124.92 | $125.40 | $125.40 | 34,186 |
| 2023-05-10 | $128.27 | $128.58 | $125.81 | $127.87 | $127.87 | 45,072 |
| 2023-05-09 | $126.27 | $127.39 | $125.45 | $126.89 | $126.89 | 53,628 |
| 2023-05-08 | $127.45 | $127.45 | $125.74 | $126.54 | $126.54 | 59,773 |
| 2023-05-05 | $125.42 | $128.25 | $125.09 | $127.80 | $127.80 | 78,846 |
| 2023-05-04 | $120.76 | $124.94 | $120.51 | $124.94 | $124.94 | 107,076 |
| 2023-05-03 | $122.41 | $126.12 | $120.75 | $124.12 | $124.12 | 68,229 |
| 2023-05-02 | $122.65 | $123.49 | $121.03 | $122.64 | $122.64 | 61,384 |
| 2023-05-01 | $123.22 | $126.13 | $123.10 | $123.50 | $123.50 | 58,310 |
| 2023-04-28 | $123.67 | $125.83 | $123.01 | $123.50 | $123.50 | 48,867 |
| 2023-04-27 | $123.53 | $124.81 | $123.37 | $124.28 | $124.28 | 44,548 |
| 2023-04-26 | $126.36 | $127.99 | $122.94 | $123.46 | $123.46 | 76,634 |
| 2023-04-25 | $127.18 | $128.50 | $126.95 | $127.64 | $127.64 | 45,491 |
| 2023-04-24 | $128.13 | $129.07 | $127.70 | $127.99 | $127.99 | 44,677 |
| 2023-04-21 | $129.81 | $130.50 | $127.90 | $128.77 | $128.77 | 57,909 |
| 2023-04-20 | $127.92 | $129.39 | $127.53 | $129.07 | $129.07 | 53,018 |
| 2023-04-19 | $127.93 | $129.95 | $124.94 | $128.52 | $128.52 | 60,218 |
| 2023-04-18 | $128.98 | $130.00 | $126.93 | $128.24 | $128.24 | 59,625 |
| 2023-04-17 | $129.45 | $130.25 | $128.86 | $129.92 | $129.92 | 30,827 |
| 2023-04-14 | $129.16 | $130.16 | $128.61 | $129.55 | $129.55 | 51,226 |
| 2023-04-13 | $130.56 | $130.88 | $127.84 | $129.73 | $129.73 | 77,522 |
| 2023-04-12 | $131.53 | $132.03 | $130.18 | $130.66 | $130.66 | 47,322 |
| 2023-04-11 | $130.79 | $132.10 | $130.50 | $131.48 | $131.48 | 63,896 |
| 2023-04-10 | $130.06 | $131.47 | $128.50 | $130.79 | $130.79 | 88,639 |
| 2023-04-06 | $131.43 | $131.48 | $129.16 | $130.48 | $130.48 | 60,680 |
| 2023-04-05 | $127.67 | $131.43 | $126.73 | $130.34 | $130.34 | 94,784 |
| 2023-04-04 | $127.06 | $127.31 | $125.53 | $127.14 | $127.14 | 54,937 |
| 2023-04-03 | $127.91 | $128.50 | $126.09 | $127.11 | $127.11 | 71,539 |
| 2023-03-31 | $127.27 | $128.48 | $126.57 | $127.99 | $127.99 | 92,318 |
| 2023-03-30 | $128.00 | $128.96 | $126.27 | $126.60 | $126.60 | 48,323 |
| 2023-03-29 | $126.27 | $128.00 | $126.20 | $127.49 | $127.49 | 107,466 |
| 2023-03-28 | $124.96 | $127.06 | $124.50 | $125.91 | $125.91 | 64,633 |
| 2023-03-27 | $126.41 | $126.92 | $125.20 | $125.74 | $125.74 | 58,328 |
| 2023-03-24 | $121.13 | $125.95 | $121.13 | $125.80 | $125.80 | 71,263 |
| 2023-03-23 | $124.29 | $124.76 | $121.09 | $121.33 | $121.33 | 69,992 |
| 2023-03-22 | $127.31 | $128.02 | $123.87 | $124.15 | $124.15 | 96,144 |
| 2023-03-21 | $129.41 | $130.24 | $124.15 | $126.88 | $126.88 | 191,534 |
| 2023-03-20 | $128.77 | $129.72 | $127.87 | $128.09 | $128.09 | 107,347 |
| 2023-03-17 | $128.81 | $128.81 | $126.65 | $128.43 | $128.43 | 290,082 |
| 2023-03-16 | $127.07 | $131.18 | $126.20 | $129.44 | $129.44 | 104,540 |
| 2023-03-15 | $125.40 | $129.00 | $124.51 | $127.99 | $127.99 | 121,540 |
| 2023-03-14 | $124.25 | $128.10 | $124.25 | $126.63 | $126.63 | 80,288 |
| 2023-03-13 | $123.09 | $127.11 | $122.55 | $123.20 | $122.68 | 77,593 |
| 2023-03-10 | $124.50 | $125.21 | $122.10 | $123.81 | $123.29 | 93,358 |
| 2023-03-09 | $127.08 | $127.59 | $124.66 | $124.73 | $124.21 | 82,176 |
| 2023-03-08 | $126.78 | $128.11 | $125.54 | $126.66 | $126.13 | 78,263 |
| 2023-03-07 | $127.43 | $128.00 | $125.32 | $126.17 | $125.64 | 99,052 |
| 2023-03-06 | $129.34 | $129.47 | $126.91 | $127.51 | $126.97 | 91,674 |
| 2023-03-03 | $127.60 | $129.67 | $126.30 | $129.37 | $128.83 | 101,912 |
| 2023-03-02 | $124.81 | $127.42 | $123.76 | $127.42 | $126.88 | 44,030 |
| 2023-03-01 | $127.77 | $127.77 | $123.90 | $125.41 | $124.88 | 83,382 |
| 2023-02-28 | $127.67 | $129.60 | $126.68 | $128.09 | $127.55 | 78,880 |
| 2023-02-27 | $128.33 | $130.00 | $127.04 | $127.59 | $127.05 | 88,015 |
| 2023-02-24 | $124.77 | $128.14 | $123.50 | $128.14 | $127.60 | 94,801 |
| 2023-02-23 | $124.84 | $128.03 | $121.95 | $125.49 | $124.96 | 121,922 |
| 2023-02-22 | $122.28 | $125.59 | $121.90 | $123.60 | $123.08 | 107,147 |
| 2023-02-21 | $121.94 | $123.22 | $120.50 | $122.90 | $122.38 | 99,981 |
| 2023-02-17 | $121.20 | $123.85 | $119.86 | $122.83 | $122.31 | 83,257 |
| 2023-02-16 | $120.18 | $122.23 | $119.22 | $120.61 | $120.10 | 72,160 |
| 2023-02-15 | $119.69 | $121.85 | $119.55 | $121.35 | $120.84 | 76,243 |
| 2023-02-14 | $121.94 | $122.81 | $119.95 | $120.53 | $120.02 | 103,383 |
| 2023-02-13 | $122.94 | $124.04 | $121.87 | $122.50 | $121.98 | 94,998 |
| 2023-02-10 | $120.12 | $123.35 | $119.69 | $123.35 | $122.83 | 67,657 |
| 2023-02-09 | $122.31 | $122.95 | $119.51 | $120.02 | $120.02 | 74,890 |
| 2023-02-08 | $124.11 | $124.53 | $121.52 | $122.00 | $122.00 | 75,129 |
| 2023-02-07 | $125.10 | $126.02 | $123.32 | $125.09 | $125.09 | 83,460 |
| 2023-02-06 | $126.51 | $126.74 | $123.82 | $125.66 | $125.66 | 74,683 |
| 2023-02-03 | $126.54 | $126.90 | $122.69 | $126.52 | $126.52 | 101,699 |
| 2023-02-02 | $126.00 | $129.28 | $125.28 | $126.17 | $126.17 | 89,344 |
| 2023-02-01 | $125.60 | $127.32 | $124.25 | $125.53 | $125.53 | 61,825 |
| 2023-01-31 | $123.49 | $126.14 | $122.67 | $126.08 | $126.08 | 94,666 |
| 2023-01-30 | $124.09 | $125.00 | $122.90 | $123.08 | $123.08 | 83,726 |
| 2023-01-27 | $122.42 | $124.62 | $122.01 | $124.32 | $124.32 | 77,334 |
| 2023-01-26 | $123.27 | $124.45 | $121.51 | $123.12 | $123.12 | 77,949 |
| 2023-01-25 | $122.61 | $123.67 | $121.41 | $122.79 | $122.79 | 84,603 |
| 2023-01-24 | $121.24 | $123.90 | $120.58 | $122.86 | $122.86 | 42,964 |
| 2023-01-23 | $121.06 | $123.09 | $120.40 | $121.03 | $121.03 | 44,228 |
| 2023-01-20 | $121.57 | $121.57 | $119.00 | $121.44 | $121.44 | 85,617 |
| 2023-01-19 | $120.46 | $121.60 | $118.97 | $120.56 | $120.56 | 68,058 |
| 2023-01-18 | $123.82 | $123.82 | $120.36 | $120.73 | $120.73 | 55,681 |
| 2023-01-17 | $124.24 | $124.76 | $121.31 | $122.96 | $122.96 | 63,383 |
| 2023-01-13 | $123.12 | $124.95 | $121.98 | $124.10 | $124.10 | 61,897 |
| 2023-01-12 | $123.71 | $124.80 | $122.70 | $122.79 | $122.79 | 73,094 |
| 2023-01-11 | $121.73 | $123.67 | $121.50 | $123.67 | $123.67 | 54,036 |
| 2023-01-10 | $121.81 | $122.58 | $118.90 | $121.08 | $121.08 | 93,989 |
| 2023-01-09 | $119.52 | $122.17 | $118.40 | $121.88 | $121.88 | 77,701 |
| 2023-01-06 | $117.29 | $120.96 | $117.29 | $120.11 | $120.11 | 86,168 |
| 2023-01-05 | $117.12 | $117.16 | $113.83 | $115.46 | $115.46 | 86,315 |
| 2023-01-04 | $118.26 | $118.92 | $117.01 | $117.43 | $117.43 | 61,797 |
| 2023-01-03 | $118.51 | $118.91 | $115.63 | $117.11 | $117.11 | 100,204 |
| 2022-12-30 | $120.76 | $121.27 | $117.22 | $118.18 | $118.18 | 80,093 |
| 2022-12-29 | $119.83 | $121.04 | $118.38 | $120.91 | $120.91 | 52,745 |
| 2022-12-28 | $120.13 | $120.13 | $118.47 | $118.74 | $118.74 | 52,874 |
| 2022-12-27 | $119.00 | $119.47 | $118.11 | $119.33 | $119.33 | 83,126 |
| 2022-12-23 | $117.64 | $120.92 | $117.64 | $119.47 | $119.47 | 62,386 |
| 2022-12-22 | $118.64 | $119.30 | $115.96 | $118.20 | $118.20 | 66,395 |
| 2022-12-21 | $117.79 | $120.22 | $117.47 | $119.45 | $119.45 | 51,924 |
| 2022-12-20 | $117.07 | $118.27 | $116.74 | $117.77 | $117.77 | 85,812 |
| 2022-12-19 | $115.99 | $118.21 | $115.95 | $118.13 | $118.13 | 93,283 |
| 2022-12-16 | $115.00 | $117.19 | $112.90 | $117.17 | $117.17 | 256,981 |
| 2022-12-15 | $117.77 | $117.80 | $115.01 | $116.29 | $116.29 | 90,737 |
| 2022-12-14 | $120.45 | $121.20 | $117.73 | $118.11 | $118.11 | 92,039 |
| 2022-12-13 | $122.19 | $124.00 | $119.68 | $119.93 | $119.39 | 105,994 |
| 2022-12-12 | $120.06 | $120.51 | $118.52 | $120.25 | $119.71 | 41,914 |
| 2022-12-09 | $117.67 | $119.66 | $117.04 | $119.59 | $119.05 | 63,864 |
| 2022-12-08 | $120.32 | $120.32 | $117.26 | $118.57 | $118.04 | 57,217 |
| 2022-12-07 | $119.39 | $122.46 | $118.67 | $120.28 | $119.74 | 68,511 |
| 2022-12-06 | $116.74 | $119.92 | $116.63 | $119.89 | $119.35 | 77,641 |
| 2022-12-05 | $114.91 | $117.84 | $114.03 | $117.60 | $117.07 | 132,813 |
| 2022-12-02 | $117.56 | $117.92 | $115.09 | $116.92 | $116.92 | 55,136 |
| 2022-12-01 | $120.73 | $120.73 | $117.01 | $118.17 | $118.17 | 69,261 |
| 2022-11-30 | $115.53 | $119.73 | $114.19 | $119.73 | $119.73 | 99,959 |
| 2022-11-29 | $117.00 | $118.73 | $115.68 | $115.99 | $115.99 | 59,366 |
| 2022-11-28 | $116.74 | $119.08 | $116.74 | $118.21 | $118.21 | 59,850 |
| 2022-11-25 | $119.85 | $120.24 | $119.00 | $119.62 | $119.62 | 22,696 |
| 2022-11-23 | $118.36 | $119.74 | $116.97 | $119.17 | $119.17 | 137,407 |
| 2022-11-22 | $119.60 | $119.87 | $116.91 | $118.62 | $118.62 | 79,867 |
| 2022-11-21 | $117.01 | $118.90 | $117.01 | $118.50 | $118.50 | 106,889 |
| 2022-11-18 | $114.98 | $117.20 | $114.64 | $116.70 | $116.70 | 63,571 |
| 2022-11-17 | $111.75 | $114.34 | $111.50 | $113.71 | $113.71 | 81,040 |
| 2022-11-16 | $112.02 | $113.26 | $110.07 | $113.00 | $113.00 | 71,924 |
| 2022-11-15 | $111.14 | $111.97 | $109.96 | $111.72 | $111.72 | 59,383 |
| 2022-11-14 | $111.50 | $111.89 | $110.03 | $110.41 | $110.41 | 64,847 |
| 2022-11-11 | $110.09 | $111.33 | $108.81 | $110.48 | $110.48 | 58,776 |
| 2022-11-10 | $110.06 | $111.37 | $109.00 | $110.17 | $110.17 | 98,967 |
| 2022-11-09 | $108.86 | $109.48 | $107.70 | $107.94 | $107.94 | 63,273 |
| 2022-11-08 | $107.30 | $109.21 | $105.88 | $107.84 | $107.84 | 165,206 |
| 2022-11-07 | $107.17 | $108.42 | $105.79 | $106.25 | $106.25 | 89,706 |
| 2022-11-04 | $109.02 | $109.02 | $106.16 | $107.57 | $107.57 | 97,805 |
| 2022-11-03 | $117.66 | $117.66 | $107.44 | $109.47 | $109.47 | 104,270 |
| 2022-11-02 | $123.49 | $126.57 | $122.52 | $123.85 | $123.85 | 78,129 |
| 2022-11-01 | $125.22 | $126.37 | $123.54 | $123.89 | $123.89 | 65,253 |
| 2022-10-31 | $125.80 | $126.12 | $124.27 | $124.38 | $124.38 | 71,998 |
| 2022-10-28 | $124.95 | $126.85 | $124.50 | $126.19 | $126.19 | 103,445 |
| 2022-10-27 | $123.64 | $125.80 | $123.19 | $124.02 | $124.02 | 50,831 |
| 2022-10-26 | $123.12 | $124.47 | $121.55 | $123.49 | $123.49 | 115,962 |
| 2022-10-25 | $119.10 | $122.56 | $119.10 | $122.51 | $122.51 | 87,099 |
| 2022-10-24 | $119.67 | $119.80 | $118.53 | $119.14 | $119.14 | 51,991 |
| 2022-10-21 | $118.71 | $120.55 | $117.51 | $119.38 | $119.38 | 40,970 |
| 2022-10-20 | $120.14 | $120.14 | $116.70 | $117.41 | $117.41 | 61,705 |
| 2022-10-19 | $118.72 | $120.61 | $118.72 | $120.22 | $120.22 | 74,108 |
| 2022-10-18 | $120.51 | $121.51 | $120.00 | $120.48 | $120.48 | 42,349 |
| 2022-10-17 | $117.35 | $120.63 | $117.35 | $119.35 | $119.35 | 60,326 |
| 2022-10-14 | $119.18 | $120.04 | $115.70 | $116.69 | $116.69 | 87,010 |
| 2022-10-13 | $111.83 | $118.88 | $111.79 | $118.12 | $118.12 | 110,367 |
| 2022-10-12 | $117.82 | $117.82 | $113.94 | $114.16 | $114.16 | 48,708 |
| 2022-10-11 | $114.08 | $117.92 | $113.59 | $117.53 | $117.53 | 78,084 |
| 2022-10-10 | $112.58 | $115.18 | $111.89 | $114.12 | $114.12 | 49,013 |
| 2022-10-07 | $113.93 | $114.50 | $111.57 | $112.15 | $112.15 | 81,959 |
| 2022-10-06 | $116.67 | $117.17 | $113.25 | $114.64 | $114.64 | 87,877 |
| 2022-10-05 | $119.71 | $119.74 | $116.42 | $116.52 | $116.52 | 74,891 |
| 2022-10-04 | $120.67 | $122.03 | $119.69 | $121.41 | $121.41 | 76,180 |
| 2022-10-03 | $116.92 | $120.27 | $116.92 | $119.51 | $119.51 | 69,948 |
| 2022-09-30 | $118.95 | $118.95 | $114.49 | $115.39 | $115.39 | 105,560 |
| 2022-09-29 | $121.27 | $121.27 | $117.10 | $118.12 | $118.12 | 55,564 |
| 2022-09-28 | $121.79 | $124.03 | $121.07 | $122.22 | $122.22 | 85,754 |
| 2022-09-27 | $126.17 | $126.17 | $120.99 | $121.16 | $121.16 | 69,720 |
| 2022-09-26 | $125.46 | $126.98 | $123.13 | $124.81 | $124.81 | 84,419 |
| 2022-09-23 | $127.01 | $128.20 | $124.01 | $125.83 | $125.83 | 75,924 |
| 2022-09-22 | $126.76 | $129.86 | $126.44 | $128.20 | $128.20 | 70,455 |
| 2022-09-21 | $130.02 | $132.35 | $127.17 | $127.42 | $127.42 | 99,290 |
| 2022-09-20 | $127.97 | $130.11 | $127.21 | $128.71 | $128.71 | 67,792 |
| 2022-09-19 | $127.60 | $129.88 | $127.25 | $129.22 | $129.22 | 67,600 |
| 2022-09-16 | $126.41 | $128.39 | $126.05 | $128.23 | $128.23 | 143,441 |
| 2022-09-15 | $126.57 | $127.10 | $125.22 | $126.46 | $126.46 | 60,491 |
| 2022-09-14 | $125.98 | $127.68 | $125.98 | $127.68 | $127.68 | 61,194 |
| 2022-09-13 | $128.62 | $128.62 | $125.33 | $126.40 | $125.87 | 64,134 |
| 2022-09-12 | $128.79 | $130.39 | $127.56 | $130.39 | $129.85 | 58,763 |
| 2022-09-09 | $128.16 | $128.88 | $126.89 | $127.72 | $127.72 | 57,204 |
| 2022-09-08 | $128.50 | $128.93 | $126.60 | $127.43 | $127.43 | 62,698 |
| 2022-09-07 | $126.89 | $129.49 | $125.79 | $128.83 | $128.83 | 135,525 |
| 2022-09-06 | $127.15 | $127.15 | $124.65 | $126.27 | $126.27 | 83,870 |
| 2022-09-02 | $127.43 | $128.74 | $125.75 | $127.03 | $127.03 | 49,444 |
| 2022-09-01 | $125.90 | $129.30 | $125.85 | $127.06 | $127.06 | 64,700 |
| 2022-08-31 | $127.29 | $127.83 | $125.98 | $126.30 | $126.30 | 43,672 |
| 2022-08-30 | $130.61 | $130.61 | $126.99 | $127.33 | $127.33 | 36,640 |
| 2022-08-29 | $130.28 | $132.02 | $129.56 | $130.74 | $130.74 | 29,327 |
| 2022-08-26 | $133.14 | $134.41 | $131.26 | $131.35 | $131.35 | 56,044 |
| 2022-08-25 | $133.04 | $134.07 | $132.34 | $133.84 | $133.84 | 37,296 |
| 2022-08-24 | $132.56 | $132.77 | $131.30 | $132.50 | $132.50 | 40,996 |
| 2022-08-23 | $133.55 | $134.39 | $131.96 | $132.54 | $132.54 | 43,732 |
| 2022-08-22 | $137.66 | $137.66 | $133.33 | $134.26 | $134.26 | 48,694 |
| 2022-08-19 | $137.89 | $138.49 | $137.31 | $138.16 | $138.16 | 51,519 |
| 2022-08-18 | $137.26 | $138.11 | $136.15 | $137.75 | $137.75 | 42,159 |
| 2022-08-17 | $135.29 | $136.75 | $135.22 | $136.15 | $136.15 | 52,637 |
| 2022-08-16 | $135.00 | $136.96 | $134.13 | $135.78 | $135.78 | 70,320 |
| 2022-08-15 | $132.70 | $135.56 | $132.70 | $135.35 | $135.35 | 43,216 |
| 2022-08-12 | $132.30 | $134.38 | $132.30 | $133.63 | $133.63 | 50,418 |
| 2022-08-11 | $132.77 | $133.69 | $131.43 | $132.25 | $132.25 | 41,689 |
| 2022-08-10 | $133.00 | $133.77 | $131.22 | $131.52 | $131.52 | 78,048 |
| 2022-08-09 | $133.19 | $134.22 | $130.23 | $133.00 | $133.00 | 64,395 |
| 2022-08-08 | $133.98 | $135.01 | $132.30 | $132.72 | $132.72 | 60,244 |
| 2022-08-05 | $133.00 | $133.53 | $130.46 | $132.72 | $132.72 | 56,831 |
| 2022-08-04 | $133.98 | $137.66 | $133.05 | $133.74 | $133.74 | 63,446 |
| 2022-08-03 | $135.27 | $137.26 | $132.60 | $136.42 | $136.42 | 59,754 |
| 2022-08-02 | $136.74 | $138.41 | $135.89 | $136.17 | $136.17 | 47,598 |
| 2022-08-01 | $137.13 | $137.96 | $134.98 | $136.70 | $136.70 | 75,464 |
| 2022-07-29 | $136.24 | $138.05 | $136.24 | $137.13 | $137.13 | 52,741 |
| 2022-07-28 | $134.09 | $136.90 | $132.19 | $136.63 | $136.63 | 56,996 |
| 2022-07-27 | $130.69 | $132.77 | $130.12 | $132.59 | $132.59 | 87,199 |
| 2022-07-26 | $130.38 | $132.18 | $129.65 | $131.62 | $131.62 | 53,723 |
| 2022-07-25 | $128.37 | $130.00 | $128.13 | $129.74 | $129.74 | 48,307 |
| 2022-07-22 | $127.78 | $128.01 | $126.47 | $128.01 | $128.01 | 70,545 |
| 2022-07-21 | $126.47 | $126.50 | $124.14 | $126.50 | $126.50 | 73,636 |
| 2022-07-20 | $128.61 | $128.61 | $125.55 | $127.06 | $127.06 | 70,125 |
| 2022-07-19 | $126.53 | $128.37 | $126.27 | $128.06 | $128.06 | 43,100 |
| 2022-07-18 | $128.78 | $128.78 | $125.95 | $126.21 | $126.21 | 37,563 |
| 2022-07-15 | $128.03 | $128.43 | $125.65 | $127.79 | $127.79 | 62,428 |
| 2022-07-14 | $124.04 | $126.72 | $123.67 | $126.28 | $126.28 | 51,021 |
| 2022-07-13 | $124.22 | $126.97 | $123.58 | $125.81 | $125.81 | 48,830 |
| 2022-07-12 | $125.23 | $127.53 | $124.18 | $124.85 | $124.85 | 44,873 |
| 2022-07-11 | $124.59 | $126.50 | $123.98 | $125.48 | $125.48 | 35,802 |
| 2022-07-08 | $125.33 | $127.19 | $124.52 | $125.32 | $125.32 | 38,481 |
| 2022-07-07 | $128.11 | $128.76 | $125.54 | $125.81 | $125.81 | 43,682 |
| 2022-07-06 | $125.24 | $128.60 | $125.15 | $128.09 | $128.09 | 69,385 |
| 2022-07-05 | $131.22 | $131.22 | $123.11 | $125.79 | $125.79 | 119,920 |
| 2022-07-01 | $128.89 | $132.06 | $128.22 | $132.06 | $132.06 | 85,935 |
| 2022-06-30 | $126.41 | $129.98 | $125.50 | $129.55 | $129.55 | 108,353 |
| 2022-06-29 | $126.64 | $127.27 | $125.60 | $126.45 | $126.45 | 54,804 |
| 2022-06-28 | $127.00 | $129.92 | $126.33 | $126.55 | $126.55 | 78,962 |
| 2022-06-27 | $121.97 | $126.71 | $121.86 | $126.59 | $126.59 | 115,152 |
| 2022-06-24 | $121.54 | $122.93 | $120.06 | $120.53 | $120.53 | 305,356 |
| 2022-06-23 | $120.67 | $121.33 | $119.60 | $120.81 | $120.81 | 103,066 |
| 2022-06-22 | $119.91 | $121.79 | $119.56 | $120.57 | $120.57 | 64,458 |
| 2022-06-21 | $120.24 | $122.23 | $118.23 | $120.96 | $120.96 | 95,987 |
| 2022-06-17 | $121.22 | $121.22 | $118.11 | $119.00 | $119.00 | 108,278 |
| 2022-06-16 | $119.60 | $120.90 | $117.43 | $120.29 | $120.29 | 89,051 |
| 2022-06-15 | $121.46 | $122.80 | $118.75 | $120.78 | $120.78 | 67,028 |
| 2022-06-14 | $123.85 | $124.04 | $118.07 | $119.96 | $119.96 | 80,020 |
| 2022-06-13 | $127.81 | $127.81 | $123.65 | $124.30 | $123.75 | 72,100 |
| 2022-06-10 | $127.99 | $130.90 | $127.66 | $129.31 | $128.74 | 58,770 |
| 2022-06-09 | $130.23 | $132.74 | $128.96 | $129.03 | $128.46 | 61,188 |
| 2022-06-08 | $134.41 | $134.41 | $129.96 | $130.48 | $129.90 | 73,525 |
| 2022-06-07 | $134.47 | $134.47 | $133.29 | $134.12 | $133.52 | 61,808 |
| 2022-06-06 | $135.22 | $135.90 | $134.16 | $134.94 | $134.34 | 67,973 |
| 2022-06-03 | $135.23 | $135.23 | $133.32 | $133.38 | $132.79 | 66,881 |
| 2022-06-02 | $134.36 | $135.82 | $131.41 | $135.79 | $135.19 | 44,876 |
| 2022-06-01 | $134.71 | $134.71 | $132.35 | $133.50 | $132.91 | 43,223 |
| 2022-05-31 | $134.00 | $134.51 | $132.64 | $133.57 | $132.98 | 53,967 |
| 2022-05-27 | $135.35 | $136.90 | $134.76 | $135.55 | $134.95 | 27,092 |
| 2022-05-26 | $135.12 | $137.79 | $134.91 | $135.69 | $135.09 | 66,653 |
| 2022-05-25 | $134.63 | $135.32 | $132.68 | $133.53 | $132.94 | 68,305 |
| 2022-05-24 | $132.68 | $135.29 | $130.71 | $133.94 | $133.35 | 99,247 |
| 2022-05-23 | $133.18 | $134.37 | $132.71 | $133.28 | $132.69 | 75,050 |
| 2022-05-20 | $128.70 | $131.61 | $127.98 | $131.13 | $130.55 | 78,785 |
| 2022-05-19 | $128.75 | $129.99 | $125.98 | $128.84 | $128.27 | 111,505 |
| 2022-05-18 | $128.41 | $130.52 | $127.36 | $128.47 | $127.90 | 80,801 |
| 2022-05-17 | $127.76 | $128.41 | $126.21 | $127.84 | $127.27 | 62,363 |
| 2022-05-16 | $127.48 | $127.68 | $125.98 | $127.45 | $126.88 | 48,037 |
| 2022-05-13 | $127.03 | $127.18 | $124.73 | $126.57 | $126.01 | 39,326 |
| 2022-05-12 | $128.30 | $128.84 | $125.55 | $127.01 | $126.45 | 66,685 |
| 2022-05-11 | $126.48 | $130.00 | $126.48 | $127.66 | $127.09 | 45,331 |
| 2022-05-10 | $128.00 | $129.99 | $123.88 | $125.57 | $125.01 | 67,345 |
| 2022-05-09 | $126.03 | $128.53 | $126.03 | $127.66 | $127.09 | 48,735 |
| 2022-05-06 | $128.33 | $128.33 | $125.36 | $127.56 | $126.99 | 37,311 |
| 2022-05-05 | $129.45 | $130.91 | $127.24 | $128.53 | $127.96 | 57,236 |
| 2022-05-04 | $125.00 | $130.47 | $125.00 | $130.36 | $129.78 | 62,313 |
| 2022-05-03 | $122.00 | $124.35 | $121.02 | $122.09 | $121.55 | 74,342 |
| 2022-05-02 | $125.80 | $126.11 | $121.60 | $122.00 | $121.46 | 86,249 |
| 2022-04-29 | $128.70 | $128.70 | $124.69 | $125.17 | $124.61 | 55,916 |
| 2022-04-28 | $130.42 | $130.75 | $128.87 | $129.00 | $128.43 | 43,167 |
| 2022-04-27 | $131.79 | $132.62 | $128.81 | $129.60 | $129.02 | 61,955 |
| 2022-04-26 | $130.57 | $133.99 | $130.57 | $132.59 | $132.00 | 63,378 |
| 2022-04-25 | $135.67 | $135.67 | $130.55 | $131.56 | $130.98 | 71,278 |
| 2022-04-22 | $136.63 | $137.71 | $134.86 | $135.16 | $134.56 | 53,819 |
| 2022-04-21 | $139.56 | $140.04 | $137.39 | $137.53 | $136.92 | 31,102 |
| 2022-04-20 | $139.18 | $140.55 | $138.65 | $138.72 | $138.10 | 30,130 |
| 2022-04-19 | $136.28 | $138.53 | $136.28 | $137.94 | $137.33 | 44,827 |
| 2022-04-18 | $136.60 | $137.44 | $134.49 | $135.50 | $134.90 | 39,964 |
| 2022-04-14 | $138.00 | $138.72 | $136.56 | $136.56 | $135.95 | 36,491 |
| 2022-04-13 | $139.00 | $139.18 | $137.17 | $137.49 | $136.88 | 41,849 |
| 2022-04-12 | $139.04 | $139.98 | $137.83 | $139.12 | $138.50 | 66,302 |
| 2022-04-11 | $140.16 | $140.16 | $137.26 | $137.95 | $137.34 | 48,340 |
| 2022-04-08 | $138.81 | $140.46 | $138.19 | $139.68 | $139.06 | 56,779 |
| 2022-04-07 | $140.35 | $140.99 | $138.60 | $138.91 | $138.29 | 85,139 |
| 2022-04-06 | $139.33 | $141.09 | $139.02 | $139.37 | $138.75 | 92,177 |
| 2022-04-05 | $140.73 | $142.39 | $138.66 | $138.99 | $138.37 | 83,078 |
| 2022-04-04 | $140.83 | $141.48 | $137.86 | $140.21 | $139.59 | 76,778 |
| 2022-04-01 | $137.59 | $140.72 | $137.54 | $140.57 | $139.95 | 94,348 |
| 2022-03-31 | $137.42 | $139.79 | $137.30 | $137.76 | $137.15 | 56,671 |
| 2022-03-30 | $138.92 | $139.66 | $137.47 | $138.24 | $137.63 | 49,529 |
| 2022-03-29 | $135.42 | $138.82 | $134.80 | $138.49 | $137.88 | 88,217 |
| 2022-03-28 | $134.44 | $134.69 | $132.85 | $134.14 | $133.54 | 51,995 |
| 2022-03-25 | $131.39 | $135.15 | $130.81 | $134.52 | $133.92 | 43,969 |
| 2022-03-24 | $131.62 | $132.26 | $131.24 | $132.10 | $131.51 | 38,392 |
| 2022-03-23 | $132.29 | $132.50 | $129.98 | $131.24 | $130.66 | 68,115 |
| 2022-03-22 | $135.39 | $135.39 | $132.28 | $132.61 | $132.02 | 57,045 |
| 2022-03-21 | $132.17 | $135.60 | $132.17 | $134.60 | $134.00 | 99,100 |
| 2022-03-18 | $136.30 | $136.41 | $131.13 | $131.24 | $130.66 | 244,518 |
| 2022-03-17 | $135.30 | $137.57 | $135.30 | $135.86 | $135.26 | 55,199 |
| 2022-03-16 | $137.34 | $137.40 | $133.47 | $135.32 | $134.72 | 80,491 |
| 2022-03-15 | $138.71 | $139.38 | $137.02 | $137.50 | $136.89 | 76,014 |
| 2022-03-14 | $141.10 | $141.10 | $137.27 | $137.51 | $136.90 | 73,875 |
| 2022-03-11 | $140.28 | $142.76 | $137.40 | $140.51 | $139.40 | 62,984 |
| 2022-03-10 | $137.11 | $141.09 | $137.11 | $141.00 | $139.89 | 56,885 |
| 2022-03-09 | $140.13 | $140.13 | $137.33 | $138.32 | $137.23 | 77,446 |
| 2022-03-08 | $141.96 | $141.96 | $138.24 | $138.70 | $137.60 | 75,966 |
| 2022-03-07 | $140.00 | $142.81 | $139.41 | $141.89 | $140.77 | 51,257 |
| 2022-03-04 | $135.44 | $140.32 | $135.44 | $140.19 | $139.08 | 43,725 |
| 2022-03-03 | $136.23 | $136.95 | $135.27 | $136.50 | $135.42 | 38,087 |
| 2022-03-02 | $132.91 | $135.40 | $132.27 | $135.09 | $134.02 | 40,844 |
| 2022-03-01 | $132.00 | $133.15 | $129.81 | $131.98 | $130.94 | 67,333 |
| 2022-02-28 | $130.39 | $133.24 | $130.39 | $132.95 | $131.90 | 66,239 |
| 2022-02-25 | $128.63 | $132.57 | $128.47 | $132.02 | $130.98 | 49,135 |
| 2022-02-24 | $126.30 | $130.49 | $125.39 | $127.48 | $126.47 | 69,578 |
| 2022-02-23 | $131.61 | $131.67 | $129.40 | $129.99 | $128.96 | 48,729 |
| 2022-02-22 | $129.65 | $131.69 | $129.26 | $130.75 | $129.72 | 43,259 |
| 2022-02-18 | $128.35 | $130.71 | $127.80 | $129.55 | $128.53 | 57,783 |
| 2022-02-17 | $128.18 | $129.55 | $126.78 | $129.33 | $128.31 | 54,601 |
| 2022-02-16 | $128.76 | $129.91 | $128.21 | $129.08 | $128.06 | 46,385 |
| 2022-02-15 | $130.13 | $130.41 | $128.91 | $129.48 | $128.46 | 33,882 |
| 2022-02-14 | $130.74 | $130.74 | $127.71 | $129.01 | $127.99 | 42,006 |
| 2022-02-11 | $129.95 | $131.13 | $128.91 | $130.35 | $129.32 | 39,862 |
| 2022-02-10 | $130.07 | $131.47 | $127.90 | $129.00 | $127.98 | 66,468 |
| 2022-02-09 | $132.94 | $132.94 | $130.61 | $131.69 | $130.65 | 50,707 |
| 2022-02-08 | $132.16 | $133.58 | $131.49 | $132.05 | $131.01 | 36,620 |
| 2022-02-07 | $131.31 | $133.17 | $131.31 | $132.13 | $131.09 | 42,772 |
| 2022-02-04 | $132.27 | $133.38 | $130.06 | $132.00 | $130.96 | 56,572 |
| 2022-02-03 | $134.12 | $134.95 | $132.79 | $133.22 | $132.17 | 61,163 |
| 2022-02-02 | $134.17 | $135.17 | $132.35 | $134.17 | $133.11 | 36,436 |
| 2022-02-01 | $135.15 | $135.34 | $132.63 | $134.18 | $133.12 | 44,942 |
| 2022-01-31 | $132.94 | $136.28 | $132.58 | $136.21 | $135.13 | 70,077 |
| 2022-01-28 | $132.19 | $134.45 | $131.21 | $134.43 | $133.37 | 35,073 |
| 2022-01-27 | $133.92 | $135.74 | $131.22 | $131.77 | $130.73 | 45,927 |
| 2022-01-26 | $134.18 | $136.36 | $130.89 | $132.79 | $131.74 | 135,050 |
| 2022-01-25 | $132.86 | $134.67 | $130.38 | $133.08 | $132.03 | 54,086 |
| 2022-01-24 | $133.44 | $134.61 | $130.40 | $133.35 | $132.30 | 84,546 |
| 2022-01-21 | $133.75 | $136.07 | $133.19 | $133.32 | $132.27 | 71,843 |
| 2022-01-20 | $132.74 | $134.35 | $132.48 | $132.92 | $131.87 | 41,274 |
| 2022-01-19 | $133.49 | $135.63 | $132.61 | $132.74 | $131.69 | 39,575 |
| 2022-01-18 | $134.83 | $135.70 | $132.55 | $133.65 | $132.59 | 40,947 |
| 2022-01-14 | $135.80 | $136.14 | $134.70 | $135.91 | $134.84 | 36,870 |
| 2022-01-13 | $134.03 | $136.66 | $132.54 | $135.46 | $134.39 | 44,960 |
| 2022-01-12 | $135.00 | $135.47 | $134.07 | $134.43 | $133.37 | 37,161 |
| 2022-01-11 | $138.57 | $138.57 | $132.34 | $135.33 | $134.26 | 41,161 |
| 2022-01-10 | $138.49 | $139.96 | $137.69 | $138.36 | $137.27 | 53,633 |
| 2022-01-07 | $138.98 | $140.05 | $138.66 | $139.08 | $137.98 | 57,302 |
| 2022-01-06 | $141.22 | $141.22 | $139.32 | $139.91 | $138.80 | 34,105 |
| 2022-01-05 | $141.42 | $143.32 | $140.64 | $140.71 | $139.60 | 42,562 |
| 2022-01-04 | $142.48 | $143.82 | $140.93 | $141.42 | $140.30 | 53,109 |
| 2022-01-03 | $145.88 | $146.30 | $142.20 | $142.65 | $141.52 | 59,746 |
| 2021-12-31 | $144.00 | $146.07 | $143.97 | $145.81 | $144.66 | 33,451 |
| 2021-12-30 | $143.18 | $145.05 | $142.49 | $143.96 | $142.82 | 69,669 |
| 2021-12-29 | $142.28 | $143.22 | $141.30 | $143.22 | $142.09 | 61,044 |
| 2021-12-28 | $142.19 | $143.00 | $141.19 | $141.88 | $140.76 | 28,990 |
| 2021-12-27 | $142.00 | $143.00 | $140.73 | $142.87 | $141.74 | 46,088 |
| 2021-12-23 | $142.00 | $142.00 | $140.16 | $141.73 | $140.61 | 23,932 |
| 2021-12-22 | $140.00 | $141.36 | $139.53 | $141.31 | $140.19 | 25,020 |
| 2021-12-21 | $140.99 | $143.16 | $139.79 | $139.96 | $138.85 | 54,157 |
| 2021-12-20 | $139.61 | $141.37 | $137.51 | $140.96 | $139.85 | 58,350 |
| 2021-12-17 | $139.28 | $141.46 | $139.21 | $140.76 | $139.65 | 231,148 |
| 2021-12-16 | $137.07 | $141.56 | $136.25 | $140.27 | $139.16 | 93,256 |
| 2021-12-15 | $136.92 | $139.41 | $135.99 | $135.99 | $134.92 | 155,775 |
| 2021-12-14 | $136.05 | $138.24 | $136.00 | $136.40 | $135.32 | 91,617 |
| 2021-12-13 | $134.54 | $137.77 | $134.18 | $136.51 | $134.96 | 53,786 |
| 2021-12-10 | $135.35 | $136.40 | $134.54 | $135.10 | $133.56 | 51,508 |
| 2021-12-09 | $136.64 | $136.64 | $134.63 | $134.84 | $133.31 | 53,005 |
| 2021-12-08 | $133.71 | $137.49 | $133.71 | $137.29 | $135.73 | 53,113 |
| 2021-12-07 | $140.47 | $140.47 | $134.15 | $134.40 | $132.87 | 54,304 |
| 2021-12-06 | $133.10 | $135.83 | $133.10 | $134.62 | $133.09 | 66,560 |
| 2021-12-03 | $131.66 | $132.36 | $130.79 | $131.90 | $130.40 | 48,621 |
| 2021-12-02 | $129.39 | $132.77 | $129.39 | $131.01 | $129.52 | 50,866 |
| 2021-12-01 | $129.13 | $133.21 | $128.33 | $128.33 | $126.87 | 39,645 |
| 2021-11-30 | $129.80 | $130.30 | $127.36 | $127.36 | $125.91 | 63,711 |
| 2021-11-29 | $131.65 | $131.96 | $129.79 | $130.24 | $128.76 | 40,680 |
| 2021-11-26 | $132.57 | $133.02 | $129.22 | $130.56 | $129.07 | 35,063 |
| 2021-11-24 | $133.75 | $135.00 | $133.28 | $134.29 | $132.76 | 40,123 |
| 2021-11-23 | $133.60 | $135.00 | $133.60 | $134.67 | $133.14 | 33,410 |
| 2021-11-22 | $132.35 | $134.53 | $131.86 | $134.02 | $132.49 | 30,491 |
| 2021-11-19 | $129.77 | $132.68 | $129.77 | $132.17 | $130.67 | 42,184 |
| 2021-11-18 | $132.33 | $133.63 | $129.19 | $130.10 | $128.62 | 51,431 |
| 2021-11-17 | $133.15 | $133.75 | $132.51 | $132.84 | $131.33 | 54,430 |
| 2021-11-16 | $133.55 | $134.86 | $132.94 | $133.97 | $132.45 | 56,403 |
| 2021-11-15 | $131.81 | $133.87 | $131.81 | $133.69 | $132.17 | 53,281 |
| 2021-11-12 | $131.89 | $132.84 | $131.09 | $132.14 | $130.64 | 25,256 |
| 2021-11-11 | $132.40 | $132.54 | $130.82 | $131.20 | $129.71 | 31,887 |
| 2021-11-10 | $130.96 | $132.75 | $130.92 | $132.14 | $130.64 | 46,823 |
| 2021-11-09 | $132.59 | $132.59 | $130.71 | $130.74 | $129.25 | 40,245 |
| 2021-11-08 | $135.00 | $135.00 | $130.26 | $132.21 | $130.71 | 65,450 |
| 2021-11-05 | $133.27 | $137.44 | $133.27 | $135.44 | $133.90 | 49,419 |
| 2021-11-04 | $134.63 | $135.18 | $130.97 | $132.21 | $130.71 | 40,874 |
| 2021-11-03 | $131.58 | $134.46 | $130.92 | $133.57 | $132.05 | 52,979 |
| 2021-11-02 | $134.00 | $134.00 | $131.78 | $132.02 | $130.52 | 47,879 |
| 2021-11-01 | $131.22 | $133.78 | $131.19 | $133.19 | $131.67 | 57,091 |
| 2021-10-29 | $130.13 | $131.38 | $130.07 | $131.07 | $129.58 | 56,086 |
| 2021-10-28 | $128.61 | $131.09 | $128.61 | $130.84 | $129.35 | 32,666 |
| 2021-10-27 | $131.00 | $132.41 | $127.85 | $128.31 | $126.85 | 70,282 |
| 2021-10-26 | $131.07 | $133.39 | $130.55 | $132.05 | $130.55 | 51,051 |
| 2021-10-25 | $129.67 | $131.81 | $128.94 | $130.86 | $129.37 | 36,058 |
| 2021-10-22 | $130.14 | $130.58 | $128.84 | $130.03 | $128.55 | 30,578 |
| 2021-10-21 | $128.73 | $129.75 | $128.73 | $129.37 | $127.90 | 30,572 |
| 2021-10-20 | $126.54 | $129.07 | $126.54 | $128.37 | $126.91 | 25,250 |
| 2021-10-19 | $127.42 | $127.42 | $125.13 | $126.82 | $125.38 | 27,753 |
| 2021-10-18 | $126.94 | $127.81 | $126.33 | $126.40 | $124.96 | 26,211 |
| 2021-10-15 | $130.47 | $130.64 | $127.32 | $127.46 | $126.01 | 43,989 |
| 2021-10-14 | $128.91 | $129.72 | $127.24 | $129.09 | $127.62 | 36,575 |
| 2021-10-13 | $127.00 | $128.62 | $125.92 | $127.90 | $126.44 | 23,534 |
| 2021-10-12 | $126.90 | $128.61 | $126.90 | $127.85 | $126.39 | 21,461 |
| 2021-10-11 | $127.09 | $127.34 | $124.87 | $126.35 | $124.91 | 20,664 |
| 2021-10-08 | $127.47 | $127.58 | $126.36 | $126.84 | $125.40 | 17,842 |
| 2021-10-07 | $128.78 | $129.86 | $126.42 | $127.01 | $125.56 | 42,847 |
| 2021-10-06 | $126.66 | $128.98 | $124.12 | $128.78 | $127.31 | 45,656 |
| 2021-10-05 | $127.98 | $128.69 | $126.34 | $126.61 | $125.17 | 63,286 |
| 2021-10-04 | $124.66 | $127.51 | $123.28 | $127.31 | $125.86 | 44,506 |
| 2021-10-01 | $120.95 | $124.63 | $120.77 | $124.40 | $122.98 | 81,042 |
| 2021-09-30 | $122.88 | $124.10 | $120.00 | $120.05 | $118.68 | 49,415 |
| 2021-09-29 | $120.74 | $122.94 | $120.21 | $122.25 | $120.86 | 45,001 |
| 2021-09-28 | $121.81 | $121.81 | $117.78 | $119.79 | $118.43 | 33,996 |
| 2021-09-27 | $122.63 | $125.13 | $121.81 | $122.04 | $120.65 | 38,084 |
| 2021-09-24 | $122.24 | $123.48 | $122.10 | $122.20 | $120.81 | 32,271 |
| 2021-09-23 | $121.80 | $124.23 | $121.80 | $122.58 | $121.18 | 29,333 |
| 2021-09-22 | $123.37 | $123.57 | $121.59 | $121.97 | $120.58 | 48,829 |
| 2021-09-21 | $123.45 | $124.30 | $122.20 | $122.20 | $120.81 | 34,590 |
| 2021-09-20 | $123.46 | $124.41 | $121.18 | $122.32 | $120.93 | 53,802 |
| 2021-09-17 | $123.82 | $125.93 | $122.25 | $125.07 | $123.65 | 255,768 |
| 2021-09-16 | $124.62 | $124.62 | $121.51 | $123.56 | $122.15 | 44,204 |
| 2021-09-15 | $124.64 | $125.86 | $124.04 | $124.75 | $123.33 | 41,174 |
| 2021-09-14 | $127.52 | $127.52 | $124.24 | $125.30 | $123.87 | 45,295 |
| 2021-09-13 | $128.05 | $130.10 | $126.82 | $128.15 | $126.21 | 37,246 |
| 2021-09-10 | $131.12 | $131.12 | $128.01 | $128.32 | $126.38 | 37,255 |
| 2021-09-09 | $132.65 | $132.65 | $131.04 | $131.20 | $129.21 | 45,827 |
| 2021-09-08 | $129.19 | $132.76 | $129.19 | $132.22 | $130.22 | 30,726 |
| 2021-09-07 | $130.56 | $130.56 | $129.09 | $130.09 | $128.12 | 31,387 |
| 2021-09-03 | $131.65 | $131.88 | $130.66 | $130.77 | $128.79 | 26,139 |
| 2021-09-02 | $132.51 | $133.40 | $131.55 | $132.22 | $130.22 | 26,449 |
| 2021-09-01 | $131.36 | $132.43 | $130.32 | $132.27 | $130.27 | 28,080 |
| 2021-08-31 | $129.52 | $130.91 | $129.42 | $130.70 | $128.72 | 39,082 |
| 2021-08-30 | $128.86 | $130.26 | $128.83 | $129.51 | $127.55 | 29,301 |
| 2021-08-27 | $126.31 | $129.80 | $126.31 | $129.16 | $127.20 | 43,975 |
| 2021-08-26 | $128.16 | $128.42 | $126.26 | $126.26 | $124.35 | 30,475 |
| 2021-08-25 | $127.97 | $128.71 | $127.46 | $128.50 | $126.55 | 53,883 |
| 2021-08-24 | $129.14 | $129.14 | $127.33 | $127.77 | $125.83 | 42,527 |
| 2021-08-23 | $129.18 | $130.05 | $128.77 | $129.89 | $127.92 | 38,934 |
| 2021-08-20 | $127.37 | $129.41 | $127.03 | $128.40 | $126.45 | 67,355 |
| 2021-08-19 | $129.65 | $130.78 | $127.48 | $127.73 | $125.79 | 45,699 |
| 2021-08-18 | $132.39 | $132.39 | $129.90 | $130.09 | $128.12 | 30,332 |
| 2021-08-17 | $130.01 | $132.26 | $128.67 | $132.06 | $130.06 | 22,066 |
| 2021-08-16 | $131.39 | $132.43 | $130.48 | $130.95 | $128.97 | 26,653 |
| 2021-08-13 | $129.20 | $132.00 | $129.20 | $131.56 | $129.57 | 25,600 |
| 2021-08-12 | $129.65 | $129.71 | $128.67 | $129.14 | $127.18 | 26,693 |
| 2021-08-11 | $128.89 | $130.50 | $128.54 | $129.86 | $127.89 | 20,106 |
| 2021-08-10 | $128.66 | $129.26 | $127.75 | $129.26 | $127.30 | 31,381 |
| 2021-08-09 | $131.59 | $131.59 | $127.99 | $128.83 | $126.88 | 27,352 |
| 2021-08-06 | $130.86 | $131.54 | $129.70 | $130.87 | $128.89 | 45,626 |
| 2021-08-05 | $128.14 | $129.91 | $126.40 | $129.91 | $127.94 | 34,685 |
| 2021-08-04 | $128.27 | $128.27 | $125.77 | $127.33 | $125.40 | 28,683 |
| 2021-08-03 | $125.48 | $128.55 | $125.36 | $128.55 | $126.60 | 60,226 |
| 2021-08-02 | $124.64 | $127.05 | $124.64 | $125.71 | $123.80 | 30,416 |
| 2021-07-30 | $125.10 | $125.62 | $124.25 | $124.59 | $122.70 | 26,744 |
| 2021-07-29 | $124.52 | $126.22 | $124.07 | $125.12 | $123.22 | 20,569 |
| 2021-07-28 | $123.66 | $125.40 | $123.10 | $124.33 | $122.45 | 42,314 |
| 2021-07-27 | $121.33 | $124.40 | $121.33 | $124.28 | $122.40 | 31,543 |
| 2021-07-26 | $121.00 | $122.27 | $121.00 | $122.21 | $120.36 | 20,903 |
| 2021-07-23 | $119.44 | $121.77 | $117.99 | $121.59 | $119.75 | 28,608 |
| 2021-07-22 | $119.01 | $119.83 | $118.49 | $118.97 | $117.17 | 23,142 |
| 2021-07-21 | $121.48 | $121.79 | $119.28 | $119.44 | $117.63 | 26,713 |
| 2021-07-20 | $119.54 | $121.90 | $119.54 | $120.53 | $118.70 | 31,252 |
| 2021-07-19 | $120.55 | $121.35 | $117.41 | $119.22 | $117.41 | 42,620 |
| 2021-07-16 | $122.00 | $123.24 | $120.93 | $121.33 | $119.49 | 38,923 |
| 2021-07-15 | $119.53 | $121.54 | $119.27 | $121.51 | $119.67 | 28,541 |
| 2021-07-14 | $119.85 | $120.64 | $118.89 | $120.19 | $118.37 | 27,620 |
| 2021-07-13 | $120.14 | $120.57 | $119.04 | $119.07 | $117.27 | 28,118 |
| 2021-07-12 | $118.30 | $120.89 | $117.98 | $120.88 | $119.05 | 39,136 |
| 2021-07-09 | $119.04 | $119.04 | $118.32 | $118.97 | $117.17 | 29,067 |
| 2021-07-08 | $119.08 | $119.54 | $118.15 | $118.53 | $116.73 | 43,688 |
| 2021-07-07 | $119.39 | $120.21 | $118.89 | $119.59 | $117.78 | 34,859 |
| 2021-07-06 | $121.75 | $121.96 | $118.15 | $119.98 | $118.16 | 40,203 |
| 2021-07-02 | $121.88 | $122.44 | $121.24 | $121.60 | $119.76 | 28,458 |
| 2021-07-01 | $119.89 | $122.48 | $118.42 | $122.09 | $120.24 | 62,466 |
| 2021-06-30 | $121.66 | $122.45 | $119.99 | $120.33 | $118.51 | 46,603 |
| 2021-06-29 | $122.78 | $124.14 | $120.81 | $122.26 | $120.41 | 84,977 |
| 2021-06-28 | $123.47 | $124.94 | $121.79 | $122.41 | $120.55 | 65,304 |
| 2021-06-25 | $119.26 | $123.67 | $118.80 | $123.09 | $121.22 | 677,163 |
| 2021-06-24 | $118.56 | $119.92 | $117.49 | $119.60 | $117.79 | 42,562 |
| 2021-06-23 | $118.42 | $118.92 | $117.57 | $118.07 | $116.28 | 125,691 |
| 2021-06-22 | $119.94 | $119.94 | $118.19 | $119.01 | $117.21 | 69,171 |
| 2021-06-21 | $116.95 | $120.43 | $116.83 | $119.62 | $117.81 | 54,357 |
| 2021-06-18 | $120.56 | $120.56 | $116.82 | $117.33 | $115.55 | 90,209 |
| 2021-06-17 | $121.08 | $122.26 | $120.56 | $121.47 | $119.63 | 30,009 |
| 2021-06-16 | $120.88 | $121.45 | $119.43 | $121.18 | $119.34 | 42,901 |
| 2021-06-15 | $119.77 | $120.85 | $118.58 | $120.28 | $118.46 | 27,912 |
| 2021-06-14 | $119.67 | $122.00 | $119.30 | $120.26 | $118.44 | 47,663 |
| 2021-06-11 | $118.96 | $120.90 | $118.64 | $120.55 | $118.25 | 46,090 |
| 2021-06-10 | $118.51 | $119.11 | $118.38 | $118.85 | $116.58 | 34,166 |
| 2021-06-09 | $118.34 | $118.61 | $117.67 | $118.51 | $116.25 | 36,271 |
| 2021-06-08 | $118.38 | $118.38 | $117.05 | $118.11 | $115.86 | 29,491 |
| 2021-06-07 | $116.41 | $118.71 | $116.41 | $118.63 | $116.37 | 54,054 |
| 2021-06-04 | $116.90 | $117.51 | $116.20 | $116.37 | $114.15 | 29,639 |
| 2021-06-03 | $116.39 | $117.21 | $115.24 | $116.98 | $114.75 | 32,295 |
| 2021-06-02 | $115.76 | $117.55 | $115.76 | $116.18 | $113.96 | 38,749 |
| 2021-06-01 | $114.42 | $116.46 | $113.49 | $116.27 | $114.05 | 41,831 |
| 2021-05-28 | $115.50 | $116.60 | $114.22 | $114.56 | $112.38 | 65,235 |
| 2021-05-27 | $117.46 | $117.86 | $115.50 | $115.64 | $113.43 | 61,932 |
| 2021-05-26 | $115.01 | $117.93 | $115.01 | $116.36 | $114.14 | 73,803 |
| 2021-05-25 | $117.00 | $117.85 | $115.16 | $115.26 | $113.06 | 42,735 |
| 2021-05-24 | $117.00 | $117.90 | $115.90 | $116.94 | $114.71 | 43,224 |
| 2021-05-21 | $117.99 | $118.11 | $115.42 | $116.70 | $114.47 | 44,395 |
| 2021-05-20 | $115.79 | $117.59 | $115.79 | $116.82 | $114.59 | 27,961 |
| 2021-05-19 | $115.91 | $116.72 | $115.01 | $116.06 | $113.85 | 34,721 |
| 2021-05-18 | $117.00 | $117.24 | $115.16 | $115.51 | $113.31 | 30,458 |
| 2021-05-17 | $119.93 | $119.93 | $115.96 | $116.43 | $114.21 | 35,174 |
| 2021-05-14 | $121.66 | $121.74 | $118.99 | $119.61 | $117.33 | 51,027 |
| 2021-05-13 | $116.59 | $121.80 | $116.59 | $121.64 | $119.32 | 72,880 |
| 2021-05-12 | $117.85 | $118.30 | $116.11 | $116.67 | $114.45 | 71,318 |
| 2021-05-11 | $118.62 | $118.74 | $116.76 | $118.15 | $115.90 | 31,986 |
| 2021-05-10 | $119.19 | $119.90 | $118.64 | $118.71 | $116.45 | 66,842 |
| 2021-05-07 | $119.53 | $120.09 | $118.64 | $119.80 | $117.52 | 38,680 |
| 2021-05-06 | $118.01 | $119.74 | $116.03 | $119.08 | $116.81 | 53,502 |
| 2021-05-05 | $120.31 | $121.05 | $115.10 | $117.11 | $114.88 | 38,700 |
| 2021-05-04 | $120.68 | $120.74 | $118.27 | $118.80 | $116.53 | 29,179 |
| 2021-05-03 | $119.42 | $121.95 | $118.12 | $120.89 | $118.58 | 81,652 |
| 2021-04-30 | $117.35 | $118.72 | $116.08 | $118.52 | $116.26 | 61,132 |
| 2021-04-29 | $117.94 | $119.96 | $116.81 | $118.25 | $115.99 | 46,614 |
| 2021-04-28 | $118.94 | $119.16 | $117.04 | $117.07 | $114.84 | 59,332 |
| 2021-04-27 | $119.19 | $119.84 | $118.12 | $118.55 | $116.29 | 36,380 |
| 2021-04-26 | $121.68 | $121.71 | $119.84 | $119.89 | $117.60 | 32,899 |
| 2021-04-23 | $121.12 | $122.72 | $121.12 | $121.93 | $119.60 | 38,044 |
| 2021-04-22 | $119.98 | $121.20 | $119.85 | $120.44 | $118.14 | 29,963 |
| 2021-04-21 | $119.75 | $121.85 | $119.06 | $120.30 | $118.01 | 40,296 |
| 2021-04-20 | $118.88 | $121.16 | $118.88 | $120.68 | $118.38 | 45,062 |
| 2021-04-19 | $120.00 | $120.00 | $118.70 | $119.38 | $117.10 | 31,549 |
| 2021-04-16 | $120.14 | $120.14 | $118.99 | $120.12 | $117.83 | 30,415 |
| 2021-04-15 | $118.10 | $119.38 | $116.85 | $119.37 | $117.09 | 34,890 |
| 2021-04-14 | $116.60 | $118.14 | $116.60 | $117.60 | $115.36 | 27,880 |
| 2021-04-13 | $116.07 | $118.01 | $115.07 | $116.81 | $114.58 | 29,627 |
| 2021-04-12 | $116.44 | $117.51 | $115.36 | $116.77 | $114.54 | 28,718 |
| 2021-04-09 | $115.68 | $116.93 | $115.32 | $116.12 | $113.91 | 39,952 |
| 2021-04-08 | $115.20 | $116.20 | $114.49 | $116.05 | $113.84 | 37,428 |
| 2021-04-07 | $115.87 | $116.50 | $114.70 | $115.27 | $113.07 | 43,294 |
| 2021-04-06 | $116.20 | $116.53 | $114.64 | $116.31 | $114.09 | 51,867 |
| 2021-04-05 | $116.25 | $117.41 | $115.46 | $116.18 | $113.96 | 43,909 |
| 2021-04-01 | $116.36 | $116.49 | $114.80 | $115.81 | $113.60 | 38,458 |
| 2021-03-31 | $116.34 | $118.11 | $114.00 | $116.08 | $113.87 | 80,516 |
| 2021-03-30 | $117.54 | $117.54 | $115.94 | $116.09 | $113.88 | 45,128 |
| 2021-03-29 | $116.62 | $118.24 | $115.68 | $118.14 | $115.89 | 50,057 |
| 2021-03-26 | $117.26 | $118.51 | $116.10 | $117.58 | $115.34 | 34,635 |
| 2021-03-25 | $116.91 | $118.49 | $114.45 | $116.36 | $114.14 | 49,606 |
| 2021-03-24 | $116.57 | $118.83 | $115.60 | $116.93 | $114.70 | 85,757 |
| 2021-03-23 | $113.73 | $117.85 | $112.70 | $115.90 | $113.69 | 35,594 |
| 2021-03-22 | $118.02 | $118.02 | $113.33 | $114.96 | $112.77 | 48,133 |
| 2021-03-19 | $115.84 | $118.80 | $115.48 | $118.11 | $115.86 | 215,183 |
| 2021-03-18 | $115.74 | $116.45 | $114.89 | $115.99 | $113.78 | 52,380 |
| 2021-03-17 | $121.04 | $121.04 | $116.09 | $116.32 | $114.10 | 50,613 |
| 2021-03-16 | $119.10 | $120.75 | $118.40 | $120.38 | $118.08 | 38,689 |
| 2021-03-15 | $117.97 | $120.85 | $117.67 | $120.09 | $117.80 | 52,124 |
| 2021-03-12 | $118.26 | $119.41 | $116.94 | $118.69 | $116.43 | 81,844 |
| 2021-03-11 | $117.10 | $118.78 | $116.99 | $118.34 | $115.65 | 53,924 |
| 2021-03-10 | $115.58 | $119.76 | $114.49 | $118.03 | $115.35 | 59,272 |
| 2021-03-09 | $115.85 | $117.23 | $115.66 | $116.11 | $113.48 | 65,534 |
| 2021-03-08 | $113.13 | $116.33 | $111.94 | $116.10 | $113.47 | 74,231 |
| 2021-03-05 | $109.01 | $113.20 | $108.82 | $112.82 | $110.26 | 70,417 |
| 2021-03-04 | $106.75 | $110.89 | $106.75 | $108.29 | $105.83 | 61,391 |
| 2021-03-03 | $107.27 | $108.33 | $105.88 | $106.72 | $104.30 | 51,845 |
| 2021-03-02 | $107.45 | $107.70 | $105.30 | $106.93 | $104.50 | 38,036 |
| 2021-03-01 | $106.85 | $109.49 | $106.85 | $107.44 | $105.00 | 63,397 |
| 2021-02-26 | $107.66 | $109.19 | $105.63 | $105.73 | $103.33 | 87,239 |
| 2021-02-25 | $105.98 | $108.00 | $104.92 | $106.55 | $104.13 | 73,840 |
| 2021-02-24 | $104.77 | $105.69 | $103.58 | $105.40 | $103.01 | 85,468 |
| 2021-02-23 | $102.06 | $105.00 | $100.63 | $104.01 | $101.65 | 54,621 |
| 2021-02-22 | $101.75 | $102.16 | $100.04 | $101.63 | $99.32 | 57,713 |
| 2021-02-19 | $102.75 | $103.63 | $101.18 | $102.51 | $100.18 | 95,462 |
| 2021-02-18 | $103.45 | $104.49 | $102.54 | $103.28 | $100.94 | 91,662 |
| 2021-02-17 | $101.94 | $104.43 | $101.86 | $103.30 | $100.96 | 61,964 |
| 2021-02-16 | $102.06 | $102.64 | $100.75 | $101.89 | $99.58 | 93,695 |
| 2021-02-12 | $104.71 | $105.15 | $101.12 | $101.89 | $99.58 | 95,754 |
| 2021-02-11 | $104.26 | $105.15 | $103.59 | $105.03 | $102.65 | 66,983 |
| 2021-02-10 | $105.00 | $105.66 | $104.06 | $104.49 | $102.12 | 54,355 |
| 2021-02-09 | $104.56 | $105.30 | $103.24 | $104.74 | $102.36 | 42,195 |
| 2021-02-08 | $104.85 | $104.85 | $102.50 | $104.09 | $101.73 | 33,581 |
| 2021-02-05 | $103.29 | $104.19 | $102.82 | $104.16 | $101.80 | 39,052 |
| 2021-02-04 | $100.58 | $102.66 | $100.58 | $102.38 | $100.06 | 42,210 |
| 2021-02-03 | $101.17 | $103.09 | $99.75 | $100.92 | $98.63 | 44,833 |
| 2021-02-02 | $102.46 | $104.44 | $100.29 | $102.01 | $99.70 | 39,968 |
| 2021-02-01 | $101.73 | $102.75 | $100.84 | $101.97 | $99.66 | 47,432 |
| 2021-01-29 | $100.57 | $102.27 | $99.64 | $101.43 | $99.13 | 84,055 |
| 2021-01-28 | $103.18 | $104.79 | $100.38 | $100.98 | $98.69 | 72,753 |
| 2021-01-27 | $101.65 | $102.51 | $100.10 | $102.01 | $99.70 | 90,253 |
| 2021-01-26 | $105.15 | $105.15 | $102.60 | $103.06 | $100.72 | 41,066 |
| 2021-01-25 | $102.63 | $104.82 | $102.63 | $104.49 | $102.12 | 64,485 |
| 2021-01-22 | $102.28 | $103.25 | $100.80 | $103.16 | $100.82 | 76,665 |
| 2021-01-21 | $103.09 | $103.67 | $102.12 | $102.39 | $100.07 | 46,667 |
| 2021-01-20 | $103.92 | $105.25 | $102.50 | $103.28 | $100.94 | 55,692 |
| 2021-01-19 | $106.15 | $106.17 | $103.96 | $104.40 | $102.03 | 52,177 |
| 2021-01-15 | $103.18 | $106.67 | $102.42 | $105.30 | $102.91 | 91,620 |
| 2021-01-14 | $104.29 | $104.66 | $102.72 | $103.49 | $101.14 | 85,162 |
| 2021-01-13 | $102.03 | $104.67 | $101.30 | $104.55 | $102.18 | 82,898 |
| 2021-01-12 | $101.93 | $102.79 | $101.55 | $102.11 | $99.79 | 65,734 |
| 2021-01-11 | $102.15 | $103.12 | $100.87 | $102.05 | $99.73 | 97,541 |
| 2021-01-08 | $102.68 | $103.82 | $101.80 | $102.76 | $100.43 | 95,049 |
| 2021-01-07 | $106.15 | $106.85 | $102.60 | $102.93 | $100.59 | 93,057 |
| 2021-01-06 | $102.57 | $106.94 | $102.57 | $106.37 | $103.96 | 120,976 |
| 2021-01-05 | $105.84 | $106.53 | $102.66 | $103.54 | $101.19 | 61,791 |
| 2021-01-04 | $107.00 | $107.94 | $105.11 | $105.65 | $103.25 | 112,952 |
| 2020-12-31 | $106.40 | $108.64 | $106.40 | $108.21 | $105.75 | 73,705 |
| 2020-12-30 | $106.78 | $108.43 | $106.48 | $106.68 | $104.26 | 38,627 |
| 2020-12-29 | $107.64 | $108.04 | $105.62 | $106.50 | $104.08 | 64,251 |
| 2020-12-28 | $107.88 | $108.79 | $107.01 | $107.77 | $105.32 | 49,909 |
| 2020-12-24 | $107.45 | $107.45 | $106.05 | $107.06 | $104.63 | 17,738 |
| 2020-12-23 | $105.20 | $107.77 | $105.20 | $106.67 | $104.25 | 75,593 |
| 2020-12-22 | $102.84 | $105.16 | $102.84 | $105.14 | $102.75 | 78,987 |
| 2020-12-21 | $104.91 | $104.91 | $102.16 | $103.38 | $101.03 | 95,339 |
| 2020-12-18 | $110.05 | $111.40 | $106.57 | $107.00 | $104.57 | 548,172 |
| 2020-12-17 | $109.49 | $110.71 | $109.30 | $110.15 | $107.65 | 128,645 |
| 2020-12-16 | $111.14 | $111.14 | $108.53 | $109.30 | $106.82 | 77,247 |
| 2020-12-15 | $108.13 | $111.35 | $108.13 | $110.37 | $107.87 | 76,979 |
| 2020-12-14 | $105.35 | $110.64 | $105.35 | $107.59 | $105.15 | 109,303 |
| 2020-12-11 | $104.04 | $105.97 | $104.04 | $105.28 | $102.47 | 65,020 |
| 2020-12-10 | $105.08 | $105.08 | $103.13 | $104.61 | $101.82 | 76,378 |
| 2020-12-09 | $104.25 | $105.46 | $103.42 | $104.49 | $101.70 | 85,170 |
| 2020-12-08 | $102.66 | $104.31 | $101.78 | $103.70 | $100.93 | 70,792 |
| 2020-12-07 | $104.11 | $104.90 | $102.67 | $103.17 | $100.42 | 101,960 |
| 2020-12-04 | $102.89 | $105.59 | $102.89 | $104.26 | $101.48 | 51,769 |
| 2020-12-03 | $103.58 | $103.96 | $101.96 | $102.36 | $99.63 | 64,699 |
| 2020-12-02 | $105.09 | $105.21 | $102.26 | $104.07 | $101.29 | 47,354 |
| 2020-12-01 | $104.89 | $106.45 | $103.42 | $104.53 | $101.74 | 66,321 |
| 2020-11-30 | $105.11 | $105.91 | $103.58 | $104.01 | $101.24 | 83,019 |
| 2020-11-27 | $106.79 | $106.79 | $105.52 | $105.92 | $103.09 | 29,353 |
| 2020-11-25 | $107.63 | $108.04 | $106.26 | $107.30 | $104.44 | 109,451 |
| 2020-11-24 | $105.37 | $108.84 | $104.80 | $107.63 | $104.76 | 78,484 |
| 2020-11-23 | $105.16 | $106.10 | $103.91 | $104.38 | $101.60 | 92,810 |
| 2020-11-20 | $104.61 | $106.78 | $103.80 | $105.06 | $102.26 | 230,685 |
| 2020-11-19 | $104.50 | $105.60 | $102.54 | $104.61 | $101.82 | 92,580 |
| 2020-11-18 | $109.93 | $110.62 | $104.83 | $104.85 | $102.05 | 75,109 |
| 2020-11-17 | $107.92 | $110.04 | $106.86 | $108.86 | $105.96 | 84,147 |
| 2020-11-16 | $110.00 | $111.31 | $107.33 | $109.05 | $106.14 | 111,908 |
| 2020-11-13 | $105.72 | $110.00 | $105.67 | $109.55 | $106.63 | 65,186 |
| 2020-11-12 | $108.14 | $108.14 | $103.75 | $105.72 | $102.90 | 96,587 |
| 2020-11-11 | $109.40 | $109.40 | $107.02 | $108.97 | $106.06 | 101,249 |
| 2020-11-10 | $103.61 | $109.99 | $103.61 | $109.98 | $107.05 | 106,010 |
| 2020-11-09 | $101.06 | $106.04 | $100.18 | $102.74 | $100.00 | 98,154 |
| 2020-11-06 | $101.18 | $101.50 | $98.44 | $98.81 | $96.17 | 55,357 |
| 2020-11-05 | $98.81 | $104.57 | $98.81 | $100.83 | $98.14 | 58,631 |
| 2020-11-04 | $99.35 | $102.19 | $98.35 | $99.63 | $96.97 | 100,309 |
| 2020-11-03 | $100.49 | $102.03 | $99.50 | $100.10 | $97.43 | 145,586 |
| 2020-11-02 | $97.99 | $100.39 | $97.99 | $99.24 | $96.59 | 157,988 |
| 2020-10-30 | $96.51 | $97.26 | $95.21 | $97.21 | $94.62 | 107,013 |
| 2020-10-29 | $95.30 | $97.95 | $93.31 | $96.68 | $94.10 | 151,460 |
| 2020-10-28 | $94.52 | $97.15 | $94.22 | $95.81 | $93.25 | 353,306 |
| 2020-10-27 | $93.63 | $97.30 | $93.63 | $95.99 | $93.43 | 131,190 |
| 2020-10-26 | $93.37 | $94.03 | $92.79 | $93.74 | $91.24 | 70,809 |
| 2020-10-23 | $93.31 | $94.16 | $92.81 | $93.89 | $91.39 | 45,690 |
| 2020-10-22 | $91.17 | $92.83 | $89.83 | $92.82 | $90.34 | 94,755 |
| 2020-10-21 | $88.14 | $91.43 | $88.14 | $90.67 | $88.25 | 77,172 |
| 2020-10-20 | $87.93 | $88.58 | $86.75 | $88.16 | $85.81 | 58,229 |
| 2020-10-19 | $88.44 | $88.85 | $87.48 | $87.64 | $85.30 | 80,724 |
| 2020-10-16 | $88.05 | $89.50 | $86.84 | $88.27 | $85.92 | 87,637 |
| 2020-10-15 | $88.04 | $89.53 | $88.00 | $88.34 | $85.98 | 101,263 |
| 2020-10-14 | $89.61 | $89.81 | $88.16 | $89.25 | $86.87 | 74,089 |
| 2020-10-13 | $88.58 | $90.01 | $88.01 | $89.61 | $87.22 | 91,389 |
| 2020-10-12 | $88.68 | $89.86 | $88.34 | $89.39 | $87.01 | 89,789 |
| 2020-10-09 | $89.77 | $90.04 | $87.35 | $88.82 | $86.45 | 91,327 |
| 2020-10-08 | $87.17 | $89.06 | $86.09 | $89.04 | $86.66 | 117,451 |
| 2020-10-07 | $86.67 | $86.80 | $85.24 | $86.31 | $84.01 | 133,583 |
| 2020-10-06 | $84.61 | $87.46 | $83.65 | $86.47 | $84.16 | 186,660 |
| 2020-10-05 | $84.81 | $85.66 | $83.85 | $84.15 | $81.91 | 153,717 |
| 2020-10-02 | $83.03 | $85.38 | $82.95 | $85.25 | $82.98 | 179,799 |
| 2020-10-01 | $84.22 | $84.38 | $82.43 | $83.80 | $81.56 | 246,837 |
| 2020-09-30 | $86.30 | $87.70 | $83.50 | $84.30 | $82.05 | 3,359,606 |
| 2020-09-29 | $86.02 | $86.63 | $84.74 | $86.01 | $83.72 | 489,251 |
| 2020-09-28 | $84.79 | $89.10 | $83.78 | $86.56 | $84.25 | 1,039,720 |
| 2020-09-25 | $74.88 | $76.57 | $74.88 | $76.41 | $74.37 | 58,897 |
| 2020-09-24 | $74.46 | $76.86 | $73.85 | $75.59 | $73.57 | 69,507 |
| 2020-09-23 | $76.80 | $77.45 | $74.41 | $74.50 | $72.51 | 194,248 |
| 2020-09-22 | $75.70 | $77.46 | $75.34 | $76.99 | $74.94 | 96,621 |
| 2020-09-21 | $73.27 | $75.49 | $72.89 | $75.13 | $73.13 | 95,686 |
| 2020-09-18 | $76.85 | $76.85 | $73.88 | $74.30 | $72.32 | 196,182 |
| 2020-09-17 | $76.09 | $76.78 | $75.64 | $76.41 | $74.37 | 60,807 |
| 2020-09-16 | $76.42 | $77.39 | $76.27 | $76.78 | $74.73 | 63,073 |
| 2020-09-15 | $77.87 | $78.82 | $76.11 | $76.33 | $74.29 | 61,129 |
| 2020-09-14 | $76.77 | $77.61 | $76.21 | $77.16 | $75.10 | 54,086 |
| 2020-09-11 | $78.24 | $78.24 | $75.34 | $76.82 | $74.35 | 46,797 |
| 2020-09-10 | $78.68 | $78.94 | $77.50 | $78.02 | $75.51 | 41,427 |
| 2020-09-09 | $79.77 | $80.69 | $78.70 | $79.20 | $76.65 | 43,023 |
| 2020-09-08 | $81.01 | $81.01 | $78.67 | $79.12 | $76.57 | 50,197 |
| 2020-09-04 | $83.09 | $83.09 | $80.29 | $81.04 | $78.43 | 43,221 |
| 2020-09-03 | $82.67 | $83.20 | $81.84 | $82.24 | $79.59 | 36,971 |
| 2020-09-02 | $80.26 | $83.26 | $80.26 | $82.62 | $79.96 | 33,934 |
| 2020-09-01 | $81.41 | $81.97 | $79.92 | $80.30 | $77.71 | 48,308 |
| 2020-08-31 | $81.81 | $82.52 | $81.64 | $81.80 | $79.17 | 64,482 |
| 2020-08-28 | $82.07 | $82.39 | $80.73 | $82.31 | $79.66 | 31,874 |
| 2020-08-27 | $81.89 | $82.85 | $81.43 | $81.60 | $78.97 | 34,157 |
| 2020-08-26 | $82.53 | $82.88 | $80.90 | $81.45 | $78.83 | 35,118 |
| 2020-08-25 | $83.90 | $83.90 | $82.48 | $82.77 | $80.11 | 20,097 |
| 2020-08-24 | $83.80 | $83.94 | $82.68 | $83.73 | $81.03 | 32,330 |
| 2020-08-21 | $82.09 | $83.80 | $81.21 | $83.22 | $80.54 | 61,534 |
| 2020-08-20 | $84.10 | $84.17 | $82.35 | $82.35 | $79.70 | 55,977 |
| 2020-08-19 | $84.25 | $85.34 | $83.81 | $84.36 | $81.64 | 30,620 |
| 2020-08-18 | $84.94 | $85.37 | $83.98 | $84.35 | $81.63 | 45,789 |
| 2020-08-17 | $85.31 | $85.90 | $84.46 | $85.41 | $82.66 | 60,546 |
| 2020-08-14 | $84.78 | $85.70 | $84.53 | $85.39 | $82.64 | 56,699 |
| 2020-08-13 | $85.73 | $85.87 | $84.53 | $85.32 | $82.57 | 60,688 |
| 2020-08-12 | $85.30 | $87.01 | $85.07 | $86.23 | $83.45 | 45,433 |
| 2020-08-11 | $87.04 | $87.11 | $84.53 | $84.92 | $82.19 | 52,302 |
| 2020-08-10 | $87.19 | $87.64 | $86.38 | $86.73 | $83.94 | 47,607 |
| 2020-08-07 | $83.92 | $87.18 | $83.91 | $86.61 | $83.82 | 49,234 |
| 2020-08-06 | $84.14 | $85.17 | $82.72 | $84.32 | $81.61 | 40,879 |
| 2020-08-05 | $85.14 | $85.38 | $83.07 | $83.79 | $81.09 | 53,299 |
| 2020-08-04 | $83.92 | $84.89 | $83.69 | $84.60 | $81.88 | 37,157 |
| 2020-08-03 | $84.66 | $84.66 | $82.70 | $83.97 | $81.27 | 52,730 |
| 2020-07-31 | $84.54 | $84.64 | $82.32 | $84.49 | $81.77 | 68,584 |
| 2020-07-30 | $85.09 | $85.26 | $84.29 | $84.86 | $82.13 | 42,369 |
| 2020-07-29 | $86.12 | $87.38 | $86.04 | $86.21 | $83.43 | 158,402 |
| 2020-07-28 | $83.60 | $86.96 | $83.60 | $85.83 | $83.07 | 84,955 |
| 2020-07-27 | $84.26 | $84.78 | $83.46 | $83.96 | $81.26 | 42,291 |
| 2020-07-24 | $85.86 | $86.35 | $84.09 | $84.44 | $81.72 | 36,317 |
| 2020-07-23 | $85.41 | $86.78 | $85.02 | $85.77 | $83.01 | 35,838 |
| 2020-07-22 | $83.46 | $86.05 | $83.24 | $85.80 | $83.04 | 63,587 |
| 2020-07-21 | $84.45 | $85.54 | $83.53 | $84.27 | $81.56 | 48,215 |
| 2020-07-20 | $85.18 | $85.30 | $83.21 | $83.77 | $81.07 | 36,682 |
| 2020-07-17 | $85.04 | $85.96 | $84.72 | $85.63 | $82.87 | 56,776 |
| 2020-07-16 | $84.46 | $85.34 | $84.07 | $85.00 | $82.26 | 48,871 |
| 2020-07-15 | $86.19 | $87.28 | $84.31 | $84.39 | $81.67 | 76,608 |
| 2020-07-14 | $84.22 | $85.63 | $84.03 | $84.59 | $81.87 | 63,678 |
| 2020-07-13 | $84.84 | $85.75 | $83.73 | $84.42 | $81.70 | 64,874 |
| 2020-07-10 | $82.44 | $85.00 | $82.22 | $84.60 | $81.88 | 59,426 |
| 2020-07-09 | $82.75 | $82.75 | $80.32 | $82.40 | $79.75 | 67,547 |
| 2020-07-08 | $83.18 | $83.67 | $81.98 | $83.26 | $80.58 | 84,051 |
| 2020-07-07 | $83.72 | $85.19 | $83.53 | $83.73 | $81.03 | 64,741 |
| 2020-07-06 | $86.61 | $86.66 | $83.85 | $84.77 | $82.04 | 60,819 |
| 2020-07-02 | $85.22 | $86.06 | $84.70 | $85.57 | $82.82 | 41,895 |
| 2020-07-01 | $83.83 | $85.36 | $83.57 | $84.69 | $81.96 | 76,414 |
| 2020-06-30 | $82.52 | $84.66 | $82.52 | $84.00 | $81.30 | 83,710 |
| 2020-06-29 | $80.86 | $83.65 | $80.86 | $82.70 | $80.04 | 115,638 |
| 2020-06-26 | $85.85 | $86.70 | $80.22 | $80.50 | $77.91 | 263,816 |
| 2020-06-25 | $85.96 | $86.47 | $84.39 | $86.42 | $83.64 | 128,560 |
| 2020-06-24 | $86.95 | $87.20 | $83.91 | $86.59 | $83.80 | 788,688 |
| 2020-06-23 | $88.88 | $92.48 | $85.19 | $88.31 | $85.47 | 270,802 |
| 2020-06-22 | $83.59 | $88.56 | $83.59 | $87.86 | $85.03 | 144,604 |
| 2020-06-19 | $85.32 | $86.42 | $84.26 | $84.36 | $81.64 | 120,307 |
| 2020-06-18 | $82.88 | $85.32 | $82.88 | $84.79 | $82.06 | 74,513 |
| 2020-06-17 | $84.97 | $85.15 | $82.83 | $84.03 | $81.32 | 60,601 |
| 2020-06-16 | $86.72 | $86.75 | $83.91 | $84.60 | $81.88 | 57,400 |
| 2020-06-15 | $80.31 | $84.42 | $80.28 | $83.73 | $81.03 | 48,699 |
| 2020-06-12 | $85.31 | $85.39 | $80.02 | $82.44 | $79.79 | 51,024 |
| 2020-06-11 | $86.10 | $86.10 | $82.35 | $83.03 | $79.93 | 61,016 |
| 2020-06-10 | $89.44 | $90.16 | $88.06 | $88.36 | $85.06 | 44,996 |
| 2020-06-09 | $89.65 | $90.86 | $87.81 | $89.64 | $86.29 | 44,919 |
| 2020-06-08 | $90.25 | $92.20 | $90.06 | $90.63 | $87.25 | 87,655 |
| 2020-06-05 | $91.01 | $92.05 | $89.45 | $90.03 | $86.67 | 79,931 |
| 2020-06-04 | $89.69 | $89.70 | $87.92 | $88.90 | $85.58 | 43,837 |
| 2020-06-03 | $90.83 | $91.77 | $89.97 | $90.55 | $87.17 | 64,413 |
| 2020-06-02 | $90.81 | $90.81 | $89.13 | $89.80 | $86.45 | 42,798 |
| 2020-06-01 | $90.34 | $90.69 | $89.16 | $89.60 | $86.26 | 94,741 |
| 2020-05-29 | $89.03 | $90.78 | $88.58 | $90.34 | $86.97 | 56,569 |
| 2020-05-28 | $90.98 | $92.26 | $89.14 | $89.98 | $86.62 | 88,828 |
| 2020-05-27 | $91.85 | $92.06 | $86.69 | $89.12 | $85.79 | 114,092 |
| 2020-05-26 | $94.50 | $94.50 | $90.02 | $90.18 | $86.81 | 80,444 |
| 2020-05-22 | $90.38 | $92.27 | $88.62 | $92.01 | $88.58 | 73,172 |
| 2020-05-21 | $88.63 | $90.75 | $88.25 | $89.36 | $86.02 | 47,767 |
| 2020-05-20 | $86.46 | $89.79 | $86.00 | $88.63 | $85.32 | 68,163 |
| 2020-05-19 | $87.96 | $88.70 | $84.59 | $84.74 | $81.58 | 63,104 |
| 2020-05-18 | $87.26 | $90.28 | $86.50 | $88.98 | $85.66 | 60,102 |
| 2020-05-15 | $82.69 | $83.70 | $81.20 | $83.56 | $80.44 | 109,388 |
| 2020-05-14 | $80.25 | $82.77 | $77.51 | $82.52 | $79.44 | 93,003 |
| 2020-05-13 | $83.19 | $83.90 | $80.52 | $81.85 | $78.79 | 118,221 |
| 2020-05-12 | $87.34 | $87.50 | $83.90 | $84.04 | $80.90 | 58,234 |
| 2020-05-11 | $87.21 | $89.05 | $85.78 | $87.21 | $83.95 | 62,798 |
| 2020-05-08 | $86.51 | $89.74 | $86.13 | $88.70 | $85.39 | 62,072 |
| 2020-05-07 | $84.50 | $85.67 | $82.15 | $84.47 | $81.32 | 70,758 |
| 2020-05-06 | $86.34 | $86.34 | $82.86 | $83.29 | $80.18 | 44,863 |
| 2020-05-05 | $88.33 | $88.51 | $86.27 | $86.85 | $83.61 | 31,829 |
| 2020-05-04 | $85.71 | $87.19 | $85.03 | $86.14 | $82.92 | 61,831 |
| 2020-05-01 | $86.18 | $87.02 | $85.48 | $86.68 | $83.44 | 49,351 |
| 2020-04-30 | $91.70 | $91.77 | $87.61 | $87.88 | $84.60 | 55,708 |
| 2020-04-29 | $95.00 | $95.00 | $91.70 | $93.18 | $89.70 | 55,678 |
| 2020-04-28 | $94.47 | $94.47 | $90.51 | $92.47 | $89.02 | 45,634 |
| 2020-04-27 | $90.92 | $92.84 | $90.19 | $91.60 | $88.18 | 45,991 |
| 2020-04-24 | $87.27 | $90.72 | $86.95 | $89.71 | $86.36 | 49,786 |
| 2020-04-23 | $89.24 | $91.19 | $85.08 | $87.54 | $84.27 | 45,257 |
| 2020-04-22 | $89.03 | $89.89 | $87.32 | $88.76 | $85.45 | 36,775 |
| 2020-04-21 | $84.05 | $87.80 | $83.91 | $87.33 | $84.07 | 44,531 |
| 2020-04-20 | $89.65 | $90.48 | $85.64 | $86.32 | $83.10 | 40,165 |
| 2020-04-17 | $87.55 | $91.81 | $86.44 | $91.19 | $87.79 | 66,593 |
| 2020-04-16 | $86.01 | $86.73 | $82.91 | $85.88 | $82.67 | 67,134 |
| 2020-04-15 | $88.05 | $88.80 | $84.77 | $85.07 | $81.89 | 54,713 |
| 2020-04-14 | $89.95 | $91.48 | $88.35 | $91.48 | $88.07 | 46,289 |
| 2020-04-13 | $90.01 | $91.37 | $85.58 | $87.19 | $83.94 | 33,953 |
| 2020-04-09 | $88.36 | $92.77 | $86.33 | $91.68 | $88.26 | 54,134 |
| 2020-04-08 | $84.47 | $87.16 | $83.62 | $85.64 | $82.44 | 71,441 |
| 2020-04-07 | $87.40 | $89.90 | $79.96 | $82.76 | $79.67 | 72,411 |
| 2020-04-06 | $82.73 | $85.57 | $80.51 | $85.57 | $82.38 | 75,120 |
| 2020-04-03 | $83.34 | $83.34 | $76.55 | $78.75 | $75.81 | 56,431 |
| 2020-04-02 | $79.59 | $85.38 | $79.59 | $83.66 | $80.54 | 56,252 |
| 2020-04-01 | $82.19 | $84.04 | $77.29 | $80.06 | $77.07 | 64,592 |
| 2020-03-31 | $86.73 | $89.23 | $85.57 | $85.71 | $82.51 | 108,180 |
| 2020-03-30 | $82.59 | $88.74 | $81.96 | $87.71 | $84.44 | 61,773 |
| 2020-03-27 | $78.28 | $85.14 | $76.41 | $81.84 | $78.78 | 61,335 |
| 2020-03-26 | $80.78 | $84.14 | $78.56 | $80.74 | $77.73 | 74,801 |
| 2020-03-25 | $82.22 | $82.22 | $74.03 | $78.60 | $75.67 | 89,093 |
| 2020-03-24 | $75.50 | $82.62 | $73.03 | $82.59 | $79.51 | 108,104 |
| 2020-03-23 | $75.49 | $79.64 | $69.47 | $72.35 | $69.65 | 104,910 |
| 2020-03-20 | $90.45 | $93.53 | $79.19 | $82.44 | $79.36 | 140,485 |
| 2020-03-19 | $89.90 | $94.18 | $84.51 | $89.75 | $86.40 | 96,166 |
| 2020-03-18 | $90.59 | $93.49 | $86.57 | $90.00 | $86.64 | 114,680 |
| 2020-03-17 | $82.69 | $95.16 | $80.06 | $95.16 | $91.61 | 104,158 |
| 2020-03-16 | $84.73 | $88.33 | $81.10 | $81.25 | $78.22 | 107,857 |
| 2020-03-13 | $86.09 | $94.14 | $85.25 | $94.14 | $90.63 | 107,103 |
| 2020-03-12 | $82.00 | $86.38 | $81.14 | $86.26 | $83.04 | 189,710 |
| 2020-03-11 | $92.50 | $94.04 | $91.36 | $93.46 | $89.55 | 75,603 |
| 2020-03-10 | $94.22 | $95.07 | $90.93 | $94.19 | $90.25 | 94,550 |
| 2020-03-09 | $91.50 | $94.52 | $90.69 | $92.31 | $88.45 | 73,381 |
| 2020-03-06 | $92.42 | $95.97 | $92.41 | $95.95 | $91.94 | 56,213 |
| 2020-03-05 | $95.86 | $95.86 | $93.39 | $94.70 | $90.74 | 83,115 |
| 2020-03-04 | $93.00 | $96.44 | $92.65 | $95.74 | $91.74 | 68,361 |
| 2020-03-03 | $90.90 | $93.02 | $89.81 | $92.25 | $88.39 | 95,142 |
| 2020-03-02 | $85.62 | $91.34 | $85.40 | $91.34 | $87.52 | 93,634 |
| 2020-02-28 | $88.89 | $89.23 | $81.30 | $85.50 | $81.92 | 144,840 |
| 2020-02-27 | $99.95 | $100.00 | $89.98 | $89.98 | $86.22 | 68,934 |
| 2020-02-26 | $94.65 | $98.20 | $94.50 | $94.95 | $90.98 | 43,443 |
| 2020-02-25 | $96.56 | $97.88 | $94.44 | $94.64 | $90.68 | 51,813 |
| 2020-02-24 | $97.30 | $97.36 | $94.96 | $96.28 | $92.25 | 39,767 |
| 2020-02-21 | $98.72 | $99.45 | $98.10 | $98.23 | $94.12 | 42,979 |
| 2020-02-20 | $98.10 | $98.62 | $97.25 | $98.42 | $94.30 | 27,497 |
| 2020-02-19 | $99.48 | $99.48 | $97.91 | $98.01 | $93.91 | 30,658 |
| 2020-02-18 | $99.45 | $99.67 | $99.17 | $99.51 | $95.35 | 26,657 |
| 2020-02-14 | $100.33 | $101.01 | $98.83 | $99.40 | $95.24 | 27,489 |
| 2020-02-13 | $97.61 | $101.29 | $97.61 | $100.41 | $96.21 | 59,847 |
| 2020-02-12 | $97.77 | $98.15 | $97.16 | $98.08 | $93.98 | 43,910 |
| 2020-02-11 | $98.72 | $98.72 | $97.51 | $97.67 | $93.58 | 35,396 |
| 2020-02-10 | $97.87 | $98.31 | $97.41 | $98.20 | $94.09 | 36,931 |
| 2020-02-07 | $98.25 | $98.25 | $97.48 | $97.86 | $93.77 | 40,409 |
| 2020-02-06 | $98.22 | $98.77 | $97.81 | $97.85 | $93.76 | 28,151 |
| 2020-02-05 | $98.00 | $98.68 | $97.50 | $98.12 | $94.02 | 53,942 |
| 2020-02-04 | $98.00 | $98.60 | $97.02 | $98.07 | $93.97 | 44,200 |
| 2020-02-03 | $96.60 | $97.99 | $96.60 | $97.87 | $93.78 | 40,890 |
| 2020-01-31 | $96.86 | $97.15 | $95.67 | $96.21 | $92.19 | 75,972 |
| 2020-01-30 | $95.69 | $97.12 | $95.24 | $97.04 | $92.98 | 49,978 |
| 2020-01-29 | $95.89 | $96.16 | $94.94 | $95.97 | $91.96 | 42,135 |
| 2020-01-28 | $95.90 | $96.55 | $95.05 | $95.86 | $91.85 | 42,789 |
| 2020-01-27 | $95.03 | $96.29 | $94.97 | $95.93 | $91.92 | 44,255 |
| 2020-01-24 | $94.94 | $95.82 | $94.74 | $95.68 | $91.68 | 41,234 |
| 2020-01-23 | $94.34 | $95.15 | $94.18 | $95.09 | $91.11 | 59,425 |
| 2020-01-22 | $94.28 | $94.71 | $93.85 | $94.61 | $90.65 | 73,465 |
| 2020-01-21 | $94.99 | $94.99 | $93.81 | $94.31 | $90.37 | 53,941 |
| 2020-01-17 | $95.79 | $95.79 | $94.57 | $95.19 | $91.21 | 51,398 |
| 2020-01-16 | $94.24 | $95.59 | $94.24 | $95.54 | $91.54 | 40,302 |
| 2020-01-15 | $93.21 | $94.41 | $93.12 | $94.19 | $90.25 | 41,852 |
| 2020-01-14 | $93.20 | $93.21 | $92.26 | $93.08 | $89.19 | 57,590 |
| 2020-01-13 | $91.61 | $92.97 | $91.61 | $92.85 | $88.97 | 57,108 |
| 2020-01-10 | $91.66 | $91.78 | $91.17 | $91.75 | $87.91 | 49,106 |
| 2020-01-09 | $91.31 | $91.99 | $90.83 | $91.46 | $87.63 | 50,098 |
| 2020-01-08 | $92.42 | $92.48 | $90.91 | $91.27 | $87.45 | 104,999 |
| 2020-01-07 | $93.11 | $93.89 | $92.23 | $92.58 | $88.71 | 45,875 |
| 2020-01-06 | $94.23 | $94.23 | $93.24 | $93.41 | $89.50 | 77,990 |
| 2020-01-03 | $94.19 | $94.83 | $94.19 | $94.46 | $90.51 | 47,231 |
| 2020-01-02 | $96.35 | $96.35 | $93.53 | $94.49 | $90.54 | 92,031 |
| 2019-12-31 | $94.84 | $95.83 | $94.84 | $95.83 | $91.82 | 100,035 |
| 2019-12-30 | $94.75 | $95.17 | $94.49 | $95.17 | $91.19 | 31,530 |
| 2019-12-27 | $95.31 | $95.31 | $94.38 | $95.08 | $91.10 | 55,891 |
| 2019-12-26 | $95.88 | $96.46 | $94.26 | $95.14 | $91.16 | 41,396 |
| 2019-12-24 | $96.62 | $96.62 | $95.70 | $95.97 | $91.96 | 20,582 |
| 2019-12-23 | $97.73 | $97.78 | $95.88 | $96.44 | $92.41 | 50,427 |
| 2019-12-20 | $97.83 | $98.55 | $97.02 | $97.50 | $93.42 | 300,965 |
| 2019-12-19 | $97.07 | $97.29 | $96.57 | $96.75 | $92.70 | 48,610 |
| 2019-12-18 | $95.89 | $97.09 | $95.02 | $97.06 | $93.00 | 50,343 |
| 2019-12-17 | $95.11 | $96.00 | $95.10 | $95.77 | $91.76 | 53,737 |
| 2019-12-16 | $93.99 | $95.04 | $93.78 | $94.90 | $90.93 | 49,799 |
| 2019-12-13 | $94.09 | $94.20 | $93.37 | $94.03 | $90.10 | 26,990 |
| 2019-12-12 | $95.75 | $96.34 | $94.14 | $94.54 | $90.20 | 54,411 |
| 2019-12-11 | $95.04 | $96.26 | $94.43 | $95.61 | $91.22 | 67,291 |
| 2019-12-10 | $92.66 | $94.91 | $92.63 | $94.72 | $90.37 | 97,845 |
| 2019-12-09 | $92.97 | $92.97 | $92.02 | $92.46 | $88.21 | 75,929 |
| 2019-12-06 | $92.57 | $94.20 | $92.57 | $93.05 | $88.78 | 71,287 |
| 2019-12-05 | $92.73 | $93.06 | $92.06 | $93.03 | $88.76 | 45,613 |
| 2019-12-04 | $91.50 | $92.81 | $91.50 | $92.60 | $88.35 | 91,058 |
| 2019-12-03 | $91.02 | $91.64 | $90.69 | $91.48 | $87.28 | 61,443 |
| 2019-12-02 | $90.87 | $91.30 | $90.27 | $91.06 | $86.88 | 66,534 |
| 2019-11-29 | $91.87 | $92.13 | $90.99 | $91.14 | $86.95 | 19,102 |
| 2019-11-27 | $90.86 | $92.17 | $90.86 | $92.02 | $87.79 | 60,801 |
| 2019-11-26 | $91.09 | $91.86 | $90.34 | $90.97 | $86.79 | 77,058 |
| 2019-11-25 | $90.64 | $91.42 | $90.40 | $91.14 | $86.95 | 52,532 |
| 2019-11-22 | $89.25 | $90.78 | $88.84 | $90.45 | $86.29 | 54,592 |
| 2019-11-21 | $89.99 | $90.33 | $89.04 | $89.35 | $85.25 | 39,382 |
| 2019-11-20 | $90.19 | $90.91 | $89.78 | $89.98 | $85.85 | 80,791 |
| 2019-11-19 | $89.56 | $90.89 | $89.43 | $90.36 | $86.21 | 53,725 |
| 2019-11-18 | $89.50 | $90.53 | $89.50 | $89.67 | $85.55 | 37,749 |
| 2019-11-15 | $89.70 | $89.94 | $89.19 | $89.53 | $85.42 | 50,624 |
| 2019-11-14 | $89.48 | $90.18 | $89.14 | $89.70 | $85.58 | 32,005 |
| 2019-11-13 | $87.67 | $89.51 | $87.67 | $89.14 | $85.05 | 53,820 |
| 2019-11-12 | $87.07 | $87.99 | $86.82 | $87.80 | $83.77 | 32,761 |
| 2019-11-11 | $87.94 | $87.98 | $86.65 | $87.08 | $83.08 | 47,336 |
| 2019-11-08 | $89.09 | $89.30 | $87.23 | $88.02 | $83.98 | 80,099 |
| 2019-11-07 | $91.00 | $91.00 | $88.28 | $89.17 | $85.07 | 51,799 |
| 2019-11-06 | $90.26 | $91.53 | $90.26 | $90.82 | $86.65 | 44,256 |
| 2019-11-05 | $90.74 | $90.84 | $89.76 | $90.14 | $86.00 | 39,099 |
| 2019-11-04 | $93.96 | $94.52 | $90.72 | $91.14 | $86.95 | 48,664 |
| 2019-11-01 | $95.08 | $96.22 | $93.83 | $94.51 | $90.17 | 51,382 |
| 2019-10-31 | $95.15 | $95.39 | $93.83 | $94.80 | $90.45 | 64,322 |
| 2019-10-30 | $93.61 | $95.28 | $93.08 | $95.09 | $90.72 | 30,329 |
| 2019-10-29 | $93.49 | $93.78 | $93.09 | $93.55 | $89.25 | 42,312 |
| 2019-10-28 | $94.14 | $94.38 | $93.07 | $93.51 | $89.21 | 53,705 |
| 2019-10-25 | $94.91 | $94.91 | $93.77 | $94.44 | $90.10 | 36,899 |
| 2019-10-24 | $93.60 | $94.97 | $93.24 | $94.57 | $90.23 | 51,686 |
| 2019-10-23 | $93.57 | $93.73 | $92.83 | $93.30 | $89.01 | 29,676 |
| 2019-10-22 | $93.67 | $94.52 | $93.07 | $93.29 | $89.00 | 37,909 |
| 2019-10-21 | $92.86 | $93.87 | $92.86 | $93.53 | $89.23 | 40,642 |
| 2019-10-18 | $93.28 | $93.38 | $92.39 | $93.31 | $89.02 | 48,762 |
| 2019-10-17 | $91.97 | $93.73 | $91.80 | $93.49 | $89.20 | 43,480 |
| 2019-10-16 | $91.82 | $92.47 | $91.71 | $92.01 | $87.78 | 39,275 |
| 2019-10-15 | $93.10 | $93.37 | $91.80 | $91.97 | $87.75 | 68,150 |
| 2019-10-14 | $94.23 | $94.23 | $93.02 | $93.25 | $88.97 | 32,795 |
| 2019-10-11 | $93.91 | $95.08 | $93.76 | $93.93 | $89.62 | 54,368 |
| 2019-10-10 | $94.18 | $94.18 | $93.08 | $93.52 | $89.22 | 45,567 |
| 2019-10-09 | $93.85 | $94.10 | $93.16 | $94.02 | $89.70 | 43,725 |
| 2019-10-08 | $94.47 | $94.47 | $93.13 | $93.42 | $89.13 | 51,840 |
| 2019-10-07 | $94.63 | $95.27 | $94.23 | $94.79 | $90.44 | 42,286 |
| 2019-10-04 | $94.25 | $95.18 | $93.95 | $94.83 | $90.47 | 64,949 |
| 2019-10-03 | $93.91 | $94.86 | $93.36 | $94.21 | $89.88 | 51,288 |
| 2019-10-02 | $94.65 | $94.65 | $93.46 | $94.03 | $89.71 | 54,585 |
| 2019-10-01 | $94.41 | $96.10 | $94.41 | $94.77 | $90.42 | 53,016 |
| 2019-09-30 | $95.52 | $96.39 | $95.20 | $95.32 | $90.94 | 117,147 |
| 2019-09-27 | $95.37 | $96.65 | $95.21 | $95.47 | $91.08 | 59,191 |
| 2019-09-26 | $96.00 | $97.00 | $94.92 | $95.12 | $90.75 | 71,202 |
| 2019-09-25 | $93.97 | $95.97 | $93.97 | $95.84 | $91.44 | 71,241 |
| 2019-09-24 | $93.89 | $94.76 | $93.60 | $94.04 | $89.72 | 79,004 |
| 2019-09-23 | $93.93 | $94.11 | $93.26 | $93.48 | $89.19 | 43,979 |
| 2019-09-20 | $94.16 | $94.68 | $93.49 | $94.09 | $89.77 | 114,148 |
| 2019-09-19 | $94.59 | $95.04 | $93.62 | $94.39 | $90.05 | 47,409 |
| 2019-09-18 | $94.22 | $94.36 | $93.34 | $93.90 | $89.59 | 47,232 |
| 2019-09-17 | $93.45 | $94.77 | $93.20 | $93.78 | $89.47 | 46,127 |
| 2019-09-16 | $94.70 | $95.00 | $93.25 | $93.63 | $89.33 | 54,093 |
| 2019-09-13 | $93.43 | $94.18 | $92.80 | $93.46 | $89.17 | 50,560 |
| 2019-09-12 | $94.42 | $94.52 | $93.06 | $93.60 | $89.30 | 53,413 |
| 2019-09-11 | $92.89 | $95.03 | $92.15 | $94.10 | $89.39 | 64,718 |
| 2019-09-10 | $92.92 | $94.38 | $92.21 | $92.64 | $88.00 | 91,181 |
| 2019-09-09 | $94.14 | $94.14 | $92.53 | $93.06 | $88.40 | 51,982 |
| 2019-09-06 | $96.00 | $96.00 | $94.17 | $94.21 | $89.49 | 48,936 |
| 2019-09-05 | $95.44 | $96.00 | $93.75 | $95.53 | $90.75 | 55,290 |
| 2019-09-04 | $95.58 | $95.66 | $94.67 | $95.49 | $90.71 | 62,156 |
| 2019-09-03 | $94.75 | $95.44 | $94.09 | $94.97 | $90.22 | 91,486 |
| 2019-08-30 | $94.68 | $95.07 | $93.80 | $94.58 | $89.85 | 50,028 |
| 2019-08-29 | $93.55 | $94.86 | $93.50 | $94.31 | $89.59 | 44,905 |
| 2019-08-28 | $93.13 | $93.86 | $92.82 | $93.22 | $88.55 | 44,722 |
| 2019-08-27 | $94.94 | $94.94 | $92.82 | $93.02 | $88.36 | 42,861 |
| 2019-08-26 | $93.05 | $94.37 | $92.38 | $94.11 | $89.40 | 57,889 |
| 2019-08-23 | $94.72 | $95.22 | $92.75 | $92.76 | $88.12 | 66,424 |
| 2019-08-22 | $94.79 | $95.33 | $93.72 | $94.60 | $89.87 | 35,054 |
| 2019-08-21 | $94.57 | $94.77 | $93.56 | $94.62 | $89.88 | 54,994 |
| 2019-08-20 | $95.04 | $95.59 | $93.77 | $94.31 | $89.59 | 54,732 |
| 2019-08-19 | $95.00 | $95.89 | $94.43 | $95.03 | $90.27 | 41,896 |
| 2019-08-16 | $93.39 | $95.96 | $93.39 | $95.21 | $90.44 | 61,127 |
| 2019-08-15 | $92.25 | $93.95 | $92.00 | $93.21 | $88.54 | 91,629 |
| 2019-08-14 | $92.40 | $92.73 | $91.48 | $92.00 | $87.40 | 47,894 |
| 2019-08-13 | $92.21 | $92.80 | $91.29 | $92.71 | $88.07 | 58,836 |
| 2019-08-12 | $91.78 | $92.43 | $91.00 | $92.24 | $87.62 | 68,500 |
| 2019-08-09 | $93.60 | $94.08 | $90.98 | $91.44 | $86.86 | 65,247 |
| 2019-08-08 | $90.06 | $93.09 | $89.44 | $92.90 | $88.25 | 103,130 |
| 2019-08-07 | $90.96 | $92.22 | $89.85 | $91.12 | $86.56 | 71,680 |
| 2019-08-06 | $90.54 | $91.48 | $89.58 | $91.12 | $86.56 | 61,213 |
| 2019-08-05 | $93.55 | $94.27 | $89.64 | $90.80 | $86.26 | 61,276 |
| 2019-08-02 | $93.89 | $94.74 | $93.13 | $93.93 | $89.23 | 59,647 |
| 2019-08-01 | $93.62 | $94.65 | $93.06 | $94.07 | $89.36 | 57,280 |
| 2019-07-31 | $94.14 | $95.97 | $93.05 | $93.46 | $88.78 | 95,454 |
| 2019-07-30 | $92.95 | $94.52 | $92.56 | $94.19 | $89.48 | 70,198 |
| 2019-07-29 | $92.88 | $93.71 | $92.29 | $93.23 | $88.56 | 70,258 |
| 2019-07-26 | $91.10 | $93.06 | $90.46 | $92.81 | $88.16 | 77,405 |
| 2019-07-25 | $91.27 | $91.75 | $90.62 | $90.69 | $86.15 | 56,468 |
| 2019-07-24 | $91.43 | $91.90 | $90.33 | $91.72 | $87.13 | 55,808 |
| 2019-07-23 | $90.45 | $91.77 | $89.77 | $91.32 | $86.75 | 75,920 |
| 2019-07-22 | $91.21 | $91.69 | $89.58 | $90.38 | $85.86 | 62,628 |
| 2019-07-19 | $91.90 | $92.60 | $90.90 | $91.07 | $86.51 | 78,030 |
| 2019-07-18 | $92.35 | $92.47 | $91.83 | $92.24 | $87.62 | 50,636 |
| 2019-07-17 | $91.88 | $92.78 | $91.88 | $92.40 | $87.78 | 63,186 |
| 2019-07-16 | $92.35 | $92.39 | $91.47 | $91.74 | $87.15 | 50,787 |
| 2019-07-15 | $93.13 | $93.72 | $92.52 | $92.68 | $88.04 | 70,945 |
| 2019-07-12 | $93.79 | $94.08 | $92.60 | $92.94 | $88.29 | 79,334 |
| 2019-07-11 | $94.06 | $94.74 | $93.21 | $93.74 | $89.05 | 67,725 |
| 2019-07-10 | $96.00 | $96.27 | $94.16 | $94.19 | $89.48 | 121,826 |
| 2019-07-09 | $95.14 | $95.79 | $94.39 | $95.71 | $90.92 | 70,590 |
| 2019-07-08 | $94.74 | $95.82 | $94.42 | $95.14 | $90.38 | 89,126 |
| 2019-07-05 | $94.30 | $95.20 | $92.76 | $94.86 | $90.11 | 57,980 |
| 2019-07-03 | $94.71 | $95.65 | $94.32 | $94.81 | $90.06 | 57,980 |
| 2019-07-02 | $93.10 | $95.20 | $93.07 | $94.53 | $89.80 | 87,754 |
| 2019-07-01 | $94.20 | $94.80 | $92.77 | $93.00 | $88.35 | 124,874 |
| 2019-06-28 | $92.83 | $95.06 | $92.83 | $95.02 | $90.26 | 644,667 |
| 2019-06-27 | $92.09 | $93.07 | $91.12 | $92.90 | $88.25 | 141,879 |
| 2019-06-26 | $94.75 | $94.81 | $91.63 | $91.84 | $87.24 | 113,015 |
| 2019-06-25 | $94.62 | $95.66 | $94.02 | $94.67 | $89.93 | 60,596 |
| 2019-06-24 | $95.11 | $95.32 | $93.88 | $94.53 | $89.80 | 89,723 |
| 2019-06-21 | $95.20 | $95.24 | $94.00 | $94.49 | $89.76 | 148,535 |
| 2019-06-20 | $95.67 | $95.99 | $94.37 | $95.49 | $90.71 | 66,962 |
| 2019-06-19 | $92.98 | $94.86 | $92.37 | $94.72 | $89.98 | 63,764 |
| 2019-06-18 | $94.19 | $94.19 | $92.15 | $92.95 | $88.30 | 62,151 |
| 2019-06-17 | $93.90 | $94.95 | $92.79 | $93.63 | $88.94 | 52,344 |
| 2019-06-14 | $93.82 | $94.47 | $93.50 | $93.64 | $88.95 | 34,233 |
| 2019-06-13 | $94.81 | $95.04 | $93.26 | $93.73 | $89.04 | 46,770 |
| 2019-06-12 | $92.05 | $95.09 | $92.05 | $94.70 | $89.57 | 63,217 |
| 2019-06-11 | $92.56 | $93.10 | $91.29 | $91.82 | $86.85 | 37,367 |
| 2019-06-10 | $93.70 | $93.70 | $92.28 | $92.63 | $87.62 | 25,392 |
| 2019-06-07 | $94.47 | $95.08 | $93.69 | $93.76 | $88.68 | 50,484 |
| 2019-06-06 | $93.99 | $95.00 | $93.21 | $93.62 | $88.55 | 43,932 |
| 2019-06-05 | $92.97 | $94.64 | $92.40 | $94.05 | $88.96 | 52,901 |
| 2019-06-04 | $92.93 | $92.98 | $91.49 | $92.77 | $87.75 | 37,866 |
| 2019-06-03 | $91.45 | $92.71 | $90.47 | $92.69 | $87.67 | 75,693 |
| 2019-05-31 | $89.54 | $90.86 | $88.68 | $90.78 | $85.87 | 36,581 |
| 2019-05-30 | $90.59 | $91.36 | $88.94 | $89.48 | $84.64 | 58,936 |
| 2019-05-29 | $93.00 | $93.49 | $90.21 | $90.46 | $85.56 | 56,711 |
| 2019-05-28 | $94.11 | $94.75 | $92.42 | $92.72 | $87.70 | 50,641 |
| 2019-05-24 | $94.38 | $95.17 | $93.98 | $94.00 | $88.91 | 46,265 |
| 2019-05-23 | $93.84 | $94.25 | $92.78 | $94.25 | $89.15 | 47,406 |
| 2019-05-22 | $93.45 | $94.61 | $92.60 | $93.97 | $88.88 | 40,505 |
| 2019-05-21 | $92.87 | $93.95 | $92.23 | $93.35 | $88.30 | 43,792 |
| 2019-05-20 | $93.10 | $94.34 | $92.08 | $92.85 | $87.82 | 49,232 |
| 2019-05-17 | $94.00 | $94.95 | $93.57 | $93.91 | $88.83 | 37,432 |
| 2019-05-16 | $93.47 | $94.60 | $92.87 | $94.20 | $89.10 | 35,769 |
| 2019-05-15 | $93.57 | $93.75 | $92.50 | $93.38 | $88.32 | 46,497 |
| 2019-05-14 | $95.38 | $95.60 | $93.65 | $93.85 | $88.77 | 43,330 |
| 2019-05-13 | $93.48 | $95.48 | $93.48 | $95.25 | $90.09 | 47,886 |
| 2019-05-10 | $92.01 | $94.46 | $90.87 | $93.97 | $88.88 | 56,511 |
| 2019-05-09 | $92.90 | $92.94 | $90.92 | $92.10 | $87.11 | 60,867 |
| 2019-05-08 | $92.50 | $94.23 | $90.70 | $93.14 | $88.10 | 87,959 |
| 2019-05-07 | $94.41 | $94.95 | $91.11 | $92.22 | $87.23 | 65,340 |
| 2019-05-06 | $93.55 | $95.35 | $93.55 | $94.61 | $89.49 | 56,320 |
| 2019-05-03 | $91.56 | $94.37 | $91.12 | $94.20 | $89.10 | 38,452 |
| 2019-05-02 | $91.86 | $92.70 | $90.70 | $91.44 | $86.49 | 47,370 |
| 2019-05-01 | $92.78 | $92.83 | $91.06 | $91.97 | $86.99 | 64,827 |
| 2019-04-30 | $92.17 | $92.85 | $91.10 | $92.64 | $87.62 | 69,679 |
| 2019-04-29 | $91.94 | $92.89 | $91.55 | $92.01 | $87.03 | 31,769 |
| 2019-04-26 | $92.58 | $93.35 | $91.68 | $92.19 | $87.20 | 55,373 |
| 2019-04-25 | $91.76 | $92.48 | $90.47 | $92.47 | $87.46 | 56,666 |
| 2019-04-24 | $91.31 | $92.63 | $91.30 | $92.41 | $87.41 | 36,119 |
| 2019-04-23 | $90.30 | $91.75 | $89.75 | $91.11 | $86.18 | 26,711 |
| 2019-04-22 | $90.20 | $91.14 | $89.24 | $90.35 | $85.46 | 34,477 |
| 2019-04-18 | $89.80 | $91.10 | $89.68 | $90.38 | $85.49 | 24,335 |
| 2019-04-17 | $91.78 | $91.78 | $89.92 | $90.19 | $85.31 | 33,165 |
| 2019-04-16 | $92.74 | $92.98 | $91.36 | $91.50 | $86.55 | 42,852 |
| 2019-04-15 | $92.81 | $93.75 | $92.27 | $92.68 | $87.66 | 26,985 |
| 2019-04-12 | $92.00 | $92.75 | $91.12 | $92.41 | $87.41 | 34,627 |
| 2019-04-11 | $91.91 | $92.33 | $90.63 | $92.18 | $87.19 | 43,457 |
| 2019-04-10 | $91.17 | $92.52 | $91.17 | $91.91 | $86.93 | 29,239 |
| 2019-04-09 | $91.25 | $91.83 | $90.45 | $91.01 | $86.08 | 56,249 |
| 2019-04-08 | $91.98 | $92.66 | $90.89 | $90.92 | $86.00 | 36,374 |
| 2019-04-05 | $90.51 | $92.97 | $90.51 | $92.58 | $87.57 | 139,031 |
| 2019-04-04 | $91.11 | $91.29 | $90.03 | $90.39 | $85.50 | 31,164 |
| 2019-04-03 | $89.48 | $91.64 | $89.07 | $90.88 | $85.96 | 31,062 |
| 2019-04-02 | $90.60 | $90.60 | $88.81 | $89.28 | $84.45 | 78,846 |
| 2019-04-01 | $91.48 | $91.48 | $89.73 | $90.33 | $85.44 | 64,408 |
| 2019-03-29 | $91.22 | $91.84 | $90.20 | $91.21 | $86.27 | 132,557 |
| 2019-03-28 | $92.76 | $92.76 | $90.16 | $91.16 | $86.22 | 43,857 |
| 2019-03-27 | $92.73 | $93.07 | $91.32 | $92.66 | $87.64 | 39,380 |
| 2019-03-26 | $92.67 | $93.63 | $91.75 | $92.82 | $87.80 | 34,216 |
| 2019-03-25 | $92.27 | $92.92 | $91.06 | $92.49 | $87.48 | 63,151 |
| 2019-03-22 | $93.20 | $94.32 | $92.14 | $92.19 | $87.20 | 37,748 |
| 2019-03-21 | $91.78 | $93.92 | $91.78 | $93.20 | $88.15 | 54,120 |
| 2019-03-20 | $91.70 | $93.09 | $90.13 | $91.81 | $86.84 | 68,559 |
| 2019-03-19 | $92.84 | $92.84 | $91.24 | $91.60 | $86.64 | 26,954 |
| 2019-03-18 | $92.27 | $93.15 | $92.19 | $92.85 | $87.82 | 21,824 |
| 2019-03-15 | $93.25 | $93.94 | $92.15 | $92.36 | $87.36 | 106,355 |
| 2019-03-14 | $93.09 | $93.85 | $92.56 | $92.91 | $87.88 | 21,076 |
| 2019-03-13 | $93.84 | $94.77 | $92.90 | $93.46 | $88.05 | 39,411 |
| 2019-03-12 | $93.86 | $94.87 | $93.57 | $93.80 | $88.37 | 28,703 |
| 2019-03-11 | $92.19 | $93.90 | $91.85 | $93.71 | $88.29 | 39,097 |
| 2019-03-08 | $91.25 | $92.27 | $90.75 | $92.14 | $86.81 | 18,971 |
| 2019-03-07 | $91.14 | $92.60 | $90.14 | $91.13 | $85.85 | 20,035 |
| 2019-03-06 | $92.07 | $92.66 | $90.14 | $90.85 | $85.59 | 43,141 |
| 2019-03-05 | $92.55 | $93.01 | $90.95 | $92.12 | $86.79 | 33,920 |
| 2019-03-04 | $90.96 | $93.13 | $89.17 | $92.64 | $87.28 | 92,674 |
| 2019-03-01 | $90.07 | $90.82 | $88.89 | $90.82 | $85.56 | 43,179 |
| 2019-02-28 | $90.02 | $91.44 | $89.16 | $90.01 | $84.80 | 44,765 |
| 2019-02-27 | $88.93 | $92.27 | $88.63 | $90.35 | $85.12 | 66,315 |
| 2019-02-26 | $91.69 | $91.80 | $90.48 | $90.69 | $85.44 | 35,021 |
| 2019-02-25 | $92.10 | $92.90 | $90.59 | $91.19 | $85.91 | 35,533 |
| 2019-02-22 | $91.47 | $92.54 | $91.05 | $92.10 | $86.77 | 33,204 |
| 2019-02-21 | $90.98 | $91.28 | $89.64 | $91.26 | $85.98 | 42,833 |
| 2019-02-20 | $91.10 | $92.02 | $90.30 | $90.98 | $85.71 | 43,103 |
| 2019-02-19 | $88.62 | $91.52 | $88.62 | $91.13 | $85.85 | 75,665 |
| 2019-02-15 | $88.22 | $89.92 | $88.22 | $89.35 | $84.18 | 45,880 |
| 2019-02-14 | $88.10 | $89.12 | $87.80 | $87.92 | $82.83 | 38,944 |
| 2019-02-13 | $88.22 | $88.89 | $87.43 | $88.16 | $83.06 | 26,467 |
| 2019-02-12 | $88.29 | $89.52 | $86.98 | $88.44 | $83.32 | 35,423 |
| 2019-02-11 | $88.34 | $88.35 | $87.07 | $88.02 | $82.92 | 39,602 |
| 2019-02-08 | $87.11 | $88.21 | $86.19 | $88.11 | $83.01 | 59,674 |
| 2019-02-07 | $87.70 | $87.74 | $86.45 | $86.90 | $81.87 | 70,261 |
| 2019-02-06 | $88.80 | $88.84 | $86.81 | $87.66 | $82.59 | 41,252 |
| 2019-02-05 | $88.96 | $89.53 | $87.78 | $88.61 | $83.48 | 41,512 |
| 2019-02-04 | $88.50 | $88.65 | $87.09 | $88.61 | $83.48 | 63,225 |
| 2019-02-01 | $90.44 | $90.77 | $88.00 | $88.54 | $83.41 | 123,981 |
| 2019-01-31 | $89.98 | $91.19 | $89.00 | $90.57 | $85.33 | 90,569 |
| 2019-01-30 | $89.68 | $90.25 | $88.10 | $89.73 | $84.54 | 59,450 |
| 2019-01-29 | $89.37 | $90.69 | $88.62 | $89.50 | $84.32 | 49,753 |
| 2019-01-28 | $89.13 | $89.66 | $87.15 | $88.40 | $83.28 | 50,709 |
| 2019-01-25 | $89.09 | $89.45 | $88.29 | $89.23 | $84.06 | 78,405 |
| 2019-01-24 | $88.36 | $89.18 | $87.74 | $89.15 | $83.99 | 42,191 |
| 2019-01-23 | $88.36 | $89.77 | $86.39 | $87.78 | $82.70 | 69,254 |
| 2019-01-22 | $86.84 | $88.63 | $86.09 | $88.46 | $83.34 | 94,725 |
| 2019-01-18 | $86.32 | $87.64 | $86.32 | $86.88 | $81.85 | 51,182 |
| 2019-01-17 | $84.24 | $86.13 | $84.11 | $85.87 | $80.90 | 51,929 |
| 2019-01-16 | $83.07 | $84.60 | $83.07 | $84.39 | $79.50 | 59,861 |
| 2019-01-15 | $81.87 | $83.55 | $81.67 | $83.18 | $78.36 | 40,708 |
| 2019-01-14 | $83.08 | $84.15 | $81.35 | $81.54 | $76.82 | 36,706 |
| 2019-01-11 | $83.78 | $84.29 | $82.22 | $83.37 | $78.54 | 49,691 |
| 2019-01-10 | $82.68 | $84.42 | $81.05 | $83.81 | $78.96 | 44,355 |
| 2019-01-09 | $83.47 | $83.69 | $81.65 | $82.57 | $77.79 | 62,730 |
| 2019-01-08 | $81.96 | $83.70 | $80.96 | $83.47 | $78.64 | 60,066 |
| 2019-01-07 | $82.32 | $83.11 | $80.78 | $81.65 | $76.92 | 42,474 |
| 2019-01-04 | $80.10 | $82.58 | $78.86 | $82.20 | $77.44 | 78,049 |
| 2019-01-03 | $79.48 | $81.38 | $79.48 | $80.06 | $75.43 | 55,732 |
| 2019-01-02 | $80.62 | $80.62 | $77.59 | $79.59 | $74.98 | 106,764 |
| 2018-12-31 | $79.67 | $81.43 | $78.81 | $81.30 | $76.59 | 90,557 |
| 2018-12-28 | $79.89 | $81.04 | $78.60 | $79.62 | $75.01 | 41,761 |
| 2018-12-27 | $79.23 | $79.82 | $77.23 | $79.75 | $75.13 | 59,548 |
| 2018-12-26 | $80.13 | $80.48 | $77.20 | $79.26 | $74.67 | 73,576 |
| 2018-12-24 | $83.10 | $83.10 | $78.01 | $78.95 | $74.38 | 67,043 |
| 2018-12-21 | $84.47 | $86.65 | $82.50 | $82.99 | $78.19 | 135,155 |
| 2018-12-20 | $87.15 | $87.15 | $83.78 | $84.23 | $79.35 | 83,672 |
| 2018-12-19 | $87.55 | $88.28 | $85.67 | $86.41 | $81.41 | 48,844 |
| 2018-12-18 | $88.29 | $89.10 | $86.42 | $87.08 | $82.04 | 55,991 |
| 2018-12-17 | $92.02 | $92.02 | $87.42 | $87.88 | $82.79 | 127,798 |
| 2018-12-14 | $92.90 | $93.40 | $91.96 | $93.12 | $87.73 | 79,805 |
| 2018-12-13 | $90.97 | $93.02 | $90.53 | $93.01 | $87.63 | 74,991 |
| 2018-12-12 | $90.80 | $91.79 | $90.69 | $91.73 | $86.08 | 57,650 |
| 2018-12-11 | $89.59 | $90.68 | $89.18 | $90.33 | $84.76 | 64,770 |
| 2018-12-10 | $89.15 | $89.40 | $87.80 | $89.05 | $83.56 | 50,947 |
| 2018-12-07 | $87.64 | $89.79 | $87.37 | $89.07 | $83.58 | 57,077 |
| 2018-12-06 | $86.25 | $87.84 | $85.95 | $87.77 | $82.36 | 56,800 |
| 2018-12-04 | $87.07 | $88.53 | $85.10 | $86.20 | $80.89 | 58,137 |
| 2018-12-03 | $86.42 | $87.62 | $84.37 | $87.18 | $81.81 | 94,002 |
| 2018-11-30 | $84.05 | $86.63 | $84.05 | $86.04 | $80.74 | 93,163 |
| 2018-11-29 | $85.51 | $85.83 | $82.55 | $84.05 | $78.87 | 70,958 |
| 2018-11-28 | $82.33 | $85.98 | $81.58 | $85.51 | $80.24 | 100,054 |
| 2018-11-27 | $83.10 | $83.10 | $80.51 | $81.57 | $76.54 | 30,180 |
| 2018-11-26 | $83.41 | $83.87 | $82.25 | $83.34 | $78.20 | 39,108 |
| 2018-11-23 | $82.49 | $84.26 | $82.49 | $83.30 | $78.17 | 12,921 |
| 2018-11-21 | $83.23 | $84.09 | $81.79 | $82.20 | $77.13 | 30,807 |
| 2018-11-20 | $84.00 | $84.38 | $82.42 | $83.30 | $78.17 | 28,480 |
| 2018-11-19 | $84.46 | $85.89 | $83.22 | $84.33 | $79.13 | 23,225 |
| 2018-11-16 | $84.62 | $85.44 | $83.56 | $84.70 | $79.48 | 27,335 |
| 2018-11-15 | $82.90 | $84.55 | $81.60 | $84.43 | $79.23 | 26,189 |
| 2018-11-14 | $83.60 | $85.35 | $82.00 | $83.04 | $77.92 | 38,676 |
| 2018-11-13 | $82.63 | $84.19 | $82.41 | $83.56 | $78.41 | 65,330 |
| 2018-11-12 | $82.26 | $84.55 | $82.26 | $82.45 | $77.37 | 28,305 |
| 2018-11-09 | $78.19 | $83.23 | $78.17 | $82.64 | $77.55 | 69,545 |
| 2018-11-08 | $81.81 | $83.45 | $81.03 | $82.53 | $77.44 | 103,756 |
| 2018-11-07 | $82.13 | $82.72 | $80.76 | $81.69 | $76.66 | 57,899 |
| 2018-11-06 | $80.84 | $82.30 | $80.10 | $82.13 | $77.07 | 32,487 |
| 2018-11-05 | $79.74 | $81.44 | $79.74 | $80.67 | $75.70 | 52,521 |
| 2018-11-02 | $79.79 | $80.73 | $78.35 | $79.50 | $74.60 | 59,402 |
| 2018-11-01 | $79.46 | $79.51 | $77.45 | $78.14 | $73.32 | 60,485 |
| 2018-10-31 | $81.74 | $82.13 | $79.15 | $79.45 | $74.55 | 39,214 |
| 2018-10-30 | $80.88 | $82.51 | $80.88 | $81.74 | $76.70 | 37,348 |
| 2018-10-29 | $81.33 | $82.62 | $79.89 | $80.77 | $75.79 | 34,879 |
| 2018-10-26 | $81.48 | $82.34 | $80.41 | $80.92 | $75.93 | 39,877 |
| 2018-10-25 | $85.27 | $85.27 | $81.44 | $82.10 | $77.04 | 116,699 |
| 2018-10-24 | $86.23 | $93.09 | $84.32 | $85.43 | $80.17 | 324,076 |
| 2018-10-23 | $80.96 | $86.69 | $80.75 | $86.07 | $80.77 | 158,114 |
| 2018-10-22 | $81.80 | $82.65 | $80.84 | $81.37 | $76.36 | 19,194 |
| 2018-10-19 | $80.95 | $82.25 | $79.75 | $81.87 | $76.83 | 48,967 |
| 2018-10-18 | $82.20 | $82.20 | $80.57 | $81.30 | $76.29 | 25,368 |
| 2018-10-17 | $82.52 | $82.52 | $81.15 | $82.38 | $77.30 | 32,473 |
| 2018-10-16 | $80.33 | $82.56 | $79.95 | $82.52 | $77.44 | 28,576 |
| 2018-10-15 | $79.64 | $80.82 | $79.33 | $80.29 | $75.34 | 38,507 |
| 2018-10-12 | $81.70 | $82.90 | $79.08 | $79.79 | $74.87 | 38,018 |
| 2018-10-11 | $84.19 | $84.49 | $81.43 | $81.51 | $76.49 | 54,784 |
| 2018-10-10 | $84.43 | $85.94 | $83.75 | $84.24 | $79.05 | 62,638 |
| 2018-10-09 | $84.51 | $86.03 | $83.73 | $84.53 | $79.32 | 37,060 |
| 2018-10-08 | $83.20 | $85.44 | $83.20 | $84.56 | $79.35 | 34,781 |
| 2018-10-05 | $82.48 | $83.42 | $81.71 | $83.03 | $77.91 | 77,614 |
| 2018-10-04 | $82.59 | $83.26 | $82.24 | $82.35 | $77.28 | 37,759 |
| 2018-10-03 | $82.07 | $83.19 | $81.00 | $82.49 | $77.41 | 38,501 |
| 2018-10-02 | $81.76 | $82.86 | $81.41 | $81.95 | $76.90 | 50,408 |
| 2018-10-01 | $84.10 | $84.36 | $81.48 | $81.62 | $76.59 | 58,127 |
| 2018-09-28 | $82.85 | $84.30 | $82.70 | $83.90 | $78.73 | 59,209 |
| 2018-09-27 | $82.40 | $83.45 | $82.40 | $83.00 | $77.89 | 38,513 |
| 2018-09-26 | $83.95 | $84.25 | $82.30 | $82.35 | $77.28 | 46,621 |
| 2018-09-25 | $83.90 | $84.90 | $83.75 | $84.10 | $78.92 | 46,532 |
| 2018-09-24 | $86.60 | $87.15 | $83.60 | $83.90 | $78.73 | 68,800 |
| 2018-09-21 | $88.50 | $89.10 | $88.03 | $89.05 | $83.56 | 199,564 |
| 2018-09-20 | $88.40 | $88.90 | $87.30 | $88.70 | $83.23 | 25,831 |
| 2018-09-19 | $90.55 | $90.70 | $87.85 | $88.35 | $82.91 | 57,814 |
| 2018-09-18 | $90.10 | $90.90 | $89.70 | $90.65 | $85.06 | 27,262 |
| 2018-09-17 | $88.75 | $90.00 | $88.55 | $90.00 | $84.45 | 68,618 |
| 2018-09-14 | $88.55 | $89.00 | $87.80 | $88.80 | $83.33 | 51,525 |
| 2018-09-13 | $87.25 | $88.55 | $86.70 | $88.55 | $83.09 | 33,629 |
| 2018-09-12 | $87.30 | $87.80 | $86.95 | $87.25 | $81.53 | 31,459 |
| 2018-09-11 | $87.15 | $87.70 | $86.60 | $87.35 | $81.63 | 29,713 |
| 2018-09-10 | $87.65 | $87.65 | $86.40 | $87.35 | $81.63 | 21,920 |
| 2018-09-07 | $87.75 | $87.95 | $87.10 | $87.65 | $81.91 | 47,729 |
| 2018-09-06 | $87.40 | $88.20 | $86.95 | $87.95 | $82.19 | 33,435 |
| 2018-09-05 | $86.45 | $88.20 | $86.00 | $87.35 | $81.63 | 61,872 |
| 2018-09-04 | $85.90 | $87.55 | $85.55 | $86.40 | $80.74 | 58,698 |
| 2018-08-31 | $85.75 | $86.10 | $85.20 | $86.00 | $80.36 | 37,568 |
| 2018-08-30 | $84.45 | $85.85 | $84.45 | $85.65 | $80.04 | 32,314 |
| 2018-08-29 | $83.60 | $84.60 | $83.60 | $84.40 | $78.87 | 19,609 |
| 2018-08-28 | $84.60 | $85.10 | $83.50 | $83.70 | $78.22 | 19,021 |
| 2018-08-27 | $84.65 | $84.65 | $83.70 | $84.40 | $78.87 | 31,682 |
| 2018-08-24 | $84.60 | $84.60 | $83.55 | $84.35 | $78.82 | 40,424 |
| 2018-08-23 | $84.55 | $85.40 | $84.30 | $84.40 | $78.87 | 19,534 |
| 2018-08-22 | $84.95 | $84.95 | $83.80 | $84.50 | $78.96 | 57,044 |
| 2018-08-21 | $85.40 | $85.95 | $84.68 | $85.00 | $79.43 | 27,308 |
| 2018-08-20 | $85.30 | $85.58 | $84.65 | $85.20 | $79.62 | 64,786 |
| 2018-08-17 | $85.70 | $86.20 | $85.00 | $85.35 | $79.76 | 49,893 |
| 2018-08-16 | $84.35 | $85.95 | $83.95 | $85.80 | $80.18 | 41,098 |
| 2018-08-15 | $83.55 | $84.40 | $83.45 | $84.00 | $78.50 | 36,323 |
| 2018-08-14 | $82.00 | $83.55 | $81.80 | $83.45 | $77.98 | 37,265 |
| 2018-08-13 | $81.35 | $82.25 | $81.20 | $81.95 | $76.58 | 31,896 |
| 2018-08-10 | $80.45 | $82.35 | $80.45 | $81.20 | $75.88 | 28,639 |
| 2018-08-09 | $81.45 | $82.80 | $80.50 | $81.00 | $75.69 | 39,637 |
| 2018-08-08 | $83.55 | $83.85 | $82.80 | $83.55 | $78.08 | 68,379 |
| 2018-08-07 | $83.65 | $83.65 | $82.70 | $83.50 | $78.03 | 30,617 |
| 2018-08-06 | $82.45 | $84.05 | $82.45 | $83.70 | $78.22 | 19,142 |
| 2018-08-03 | $82.65 | $83.60 | $82.03 | $82.60 | $77.19 | 26,407 |
| 2018-08-02 | $82.65 | $83.75 | $82.25 | $83.40 | $77.94 | 22,784 |
| 2018-08-01 | $83.80 | $84.00 | $82.25 | $82.85 | $77.42 | 34,983 |
| 2018-07-31 | $82.80 | $84.30 | $82.45 | $83.85 | $78.36 | 45,569 |
| 2018-07-30 | $83.25 | $83.85 | $82.55 | $82.70 | $77.28 | 23,260 |
| 2018-07-27 | $84.35 | $84.48 | $82.30 | $83.40 | $77.94 | 58,427 |
| 2018-07-26 | $83.85 | $84.70 | $83.80 | $84.45 | $78.92 | 27,369 |
| 2018-07-25 | $83.75 | $84.00 | $83.15 | $83.60 | $78.12 | 21,062 |
| 2018-07-24 | $84.05 | $84.05 | $82.35 | $83.75 | $78.26 | 23,193 |
| 2018-07-23 | $83.95 | $84.08 | $83.25 | $83.85 | $78.36 | 24,178 |
| 2018-07-20 | $84.40 | $84.45 | $83.35 | $84.00 | $78.50 | 39,811 |
| 2018-07-19 | $83.05 | $84.80 | $82.95 | $84.50 | $78.96 | 41,742 |
| 2018-07-18 | $84.05 | $84.15 | $82.75 | $83.25 | $77.80 | 26,113 |
| 2018-07-17 | $84.95 | $85.15 | $83.80 | $83.95 | $78.45 | 37,726 |
| 2018-07-16 | $85.88 | $85.88 | $84.35 | $84.95 | $79.38 | 63,440 |
| 2018-07-13 | $85.80 | $86.30 | $85.20 | $85.70 | $80.08 | 83,748 |
| 2018-07-12 | $86.70 | $86.70 | $85.20 | $85.65 | $80.04 | 32,249 |
| 2018-07-11 | $86.45 | $86.95 | $86.20 | $86.50 | $80.83 | 46,605 |
| 2018-07-10 | $85.10 | $87.25 | $84.65 | $86.60 | $80.93 | 75,287 |
| 2018-07-09 | $85.90 | $85.90 | $84.08 | $85.25 | $79.66 | 124,071 |
| 2018-07-06 | $85.50 | $85.95 | $85.05 | $85.75 | $80.13 | 42,640 |
| 2018-07-05 | $83.85 | $85.40 | $82.95 | $85.25 | $79.66 | 47,832 |
| 2018-07-03 | $82.40 | $83.70 | $82.40 | $83.05 | $77.61 | 26,051 |
| 2018-07-02 | $79.10 | $81.95 | $79.10 | $81.90 | $76.53 | 44,012 |
| 2018-06-29 | $80.05 | $80.25 | $79.26 | $79.95 | $74.71 | 34,032 |
| 2018-06-28 | $79.50 | $80.75 | $79.40 | $80.10 | $74.85 | 41,085 |
| 2018-06-27 | $79.50 | $79.55 | $78.25 | $79.50 | $74.29 | 40,238 |
| 2018-06-26 | $79.40 | $80.25 | $78.95 | $79.55 | $74.34 | 60,955 |
| 2018-06-25 | $78.95 | $79.90 | $78.60 | $79.45 | $74.24 | 34,258 |
| 2018-06-22 | $78.60 | $79.30 | $78.25 | $79.30 | $74.10 | 123,794 |
| 2018-06-21 | $78.25 | $78.95 | $77.90 | $78.25 | $73.12 | 30,294 |
| 2018-06-20 | $77.90 | $78.40 | $77.00 | $78.25 | $73.12 | 42,946 |
| 2018-06-19 | $77.05 | $78.10 | $77.05 | $77.85 | $72.75 | 43,454 |
| 2018-06-18 | $75.65 | $77.15 | $75.65 | $77.00 | $71.95 | 42,424 |
| 2018-06-15 | $75.10 | $75.95 | $74.75 | $75.65 | $70.69 | 67,463 |
| 2018-06-14 | $73.60 | $75.30 | $73.60 | $75.30 | $70.37 | 36,395 |
| 2018-06-13 | $74.50 | $74.90 | $73.55 | $74.00 | $68.81 | 56,724 |
| 2018-06-12 | $74.70 | $75.00 | $74.05 | $74.60 | $69.37 | 68,859 |
| 2018-06-11 | $76.05 | $77.20 | $74.70 | $74.95 | $69.70 | 35,092 |
| 2018-06-08 | $77.60 | $77.80 | $76.15 | $76.20 | $70.86 | 41,181 |
| 2018-06-07 | $77.70 | $77.95 | $76.95 | $77.60 | $72.16 | 43,499 |
| 2018-06-06 | $78.35 | $78.35 | $77.15 | $77.75 | $72.30 | 45,086 |
| 2018-06-05 | $79.25 | $79.25 | $78.30 | $78.55 | $73.04 | 29,962 |
| 2018-06-04 | $79.25 | $79.65 | $78.65 | $79.25 | $73.70 | 32,222 |
| 2018-06-01 | $80.00 | $80.00 | $78.65 | $79.25 | $73.70 | 32,313 |
| 2018-05-31 | $80.40 | $80.90 | $79.60 | $79.85 | $74.25 | 42,123 |
| 2018-05-30 | $79.00 | $80.70 | $79.00 | $80.30 | $74.67 | 39,962 |
| 2018-05-29 | $78.40 | $79.40 | $77.90 | $78.75 | $73.23 | 40,690 |
| 2018-05-25 | $76.65 | $78.60 | $76.50 | $78.60 | $73.09 | 40,130 |
| 2018-05-24 | $76.80 | $77.10 | $76.30 | $76.35 | $71.00 | 150,997 |
| 2018-05-23 | $76.90 | $77.08 | $76.45 | $76.75 | $71.37 | 88,834 |
| 2018-05-22 | $76.75 | $77.29 | $76.60 | $76.75 | $71.37 | 43,854 |
| 2018-05-21 | $76.75 | $76.85 | $75.50 | $76.75 | $71.37 | 60,102 |
| 2018-05-18 | $77.00 | $77.25 | $76.25 | $76.70 | $71.32 | 45,601 |
| 2018-05-17 | $76.50 | $76.95 | $76.15 | $76.50 | $71.14 | 48,663 |
| 2018-05-16 | $77.00 | $77.20 | $76.26 | $76.50 | $71.14 | 40,247 |
| 2018-05-15 | $77.05 | $77.35 | $76.60 | $76.90 | $71.51 | 37,052 |
| 2018-05-14 | $76.85 | $77.40 | $76.45 | $77.25 | $71.84 | 41,086 |
| 2018-05-11 | $76.80 | $76.80 | $76.25 | $76.45 | $71.09 | 35,641 |
| 2018-05-10 | $76.00 | $77.08 | $75.98 | $76.75 | $71.37 | 44,724 |
| 2018-05-09 | $76.20 | $76.60 | $74.05 | $75.70 | $70.39 | 56,683 |
| 2018-05-08 | $75.75 | $76.58 | $75.20 | $76.00 | $70.67 | 76,480 |
| 2018-05-07 | $76.10 | $76.10 | $75.55 | $75.80 | $70.49 | 30,131 |
| 2018-05-04 | $75.70 | $76.45 | $75.63 | $75.95 | $70.63 | 36,479 |
| 2018-05-03 | $75.65 | $75.85 | $74.95 | $75.60 | $70.30 | 30,332 |
| 2018-05-02 | $75.40 | $75.85 | $75.10 | $75.85 | $70.53 | 41,468 |
| 2018-05-01 | $75.90 | $75.90 | $75.25 | $75.70 | $70.39 | 46,125 |
| 2018-04-30 | $76.55 | $76.95 | $75.95 | $76.00 | $70.67 | 35,815 |
| 2018-04-27 | $75.95 | $76.90 | $75.85 | $76.50 | $71.14 | 21,059 |
| 2018-04-26 | $75.05 | $76.00 | $74.95 | $75.90 | $70.58 | 18,830 |
| 2018-04-25 | $75.70 | $75.70 | $74.55 | $74.80 | $69.56 | 94,163 |
| 2018-04-24 | $75.00 | $75.85 | $74.75 | $75.65 | $70.35 | 43,459 |
| 2018-04-23 | $74.75 | $75.30 | $74.65 | $74.90 | $69.65 | 40,035 |
| 2018-04-20 | $74.45 | $75.05 | $74.45 | $74.75 | $69.51 | 33,339 |
| 2018-04-19 | $74.90 | $75.05 | $74.40 | $74.75 | $69.51 | 36,284 |
| 2018-04-18 | $75.85 | $76.30 | $74.90 | $75.10 | $69.84 | 66,271 |
| 2018-04-17 | $75.80 | $76.45 | $74.90 | $75.80 | $70.49 | 35,087 |
| 2018-04-16 | $74.45 | $76.00 | $74.45 | $75.65 | $70.35 | 29,949 |
| 2018-04-13 | $74.20 | $74.50 | $73.80 | $74.30 | $69.09 | 43,972 |
| 2018-04-12 | $74.30 | $74.40 | $73.70 | $74.00 | $68.81 | 121,801 |
| 2018-04-11 | $73.85 | $74.65 | $73.40 | $73.95 | $68.77 | 45,513 |
| 2018-04-10 | $74.25 | $74.50 | $73.15 | $74.05 | $68.86 | 46,779 |
| 2018-04-09 | $73.55 | $74.60 | $73.00 | $74.05 | $68.86 | 64,684 |
| 2018-04-06 | $73.05 | $73.65 | $72.80 | $73.30 | $68.16 | 97,705 |
| 2018-04-05 | $72.45 | $73.15 | $71.70 | $73.05 | $67.93 | 53,570 |
| 2018-04-04 | $70.90 | $72.45 | $70.80 | $72.15 | $67.09 | 69,211 |
| 2018-04-03 | $69.95 | $71.85 | $69.74 | $71.05 | $66.07 | 75,014 |
| 2018-04-02 | $70.35 | $70.70 | $69.15 | $69.40 | $64.54 | 71,712 |
| 2018-03-29 | $70.55 | $72.05 | $69.90 | $70.35 | $65.42 | 180,687 |
| 2018-03-28 | $68.65 | $70.90 | $68.40 | $70.05 | $65.14 | 409,915 |
| 2018-03-27 | $70.35 | $70.35 | $67.10 | $68.40 | $63.61 | 237,319 |
| 2018-03-26 | $70.65 | $70.78 | $69.55 | $70.55 | $65.60 | 86,815 |
| 2018-03-23 | $73.10 | $73.25 | $69.80 | $70.00 | $65.09 | 92,334 |
| 2018-03-22 | $72.30 | $73.90 | $71.10 | $73.10 | $67.98 | 71,363 |
| 2018-03-21 | $72.60 | $72.90 | $71.65 | $72.00 | $66.95 | 42,158 |
| 2018-03-20 | $74.90 | $75.05 | $71.80 | $72.05 | $67.00 | 61,074 |
| 2018-03-19 | $71.35 | $74.70 | $70.45 | $74.30 | $69.09 | 142,018 |
| 2018-03-16 | $70.20 | $71.50 | $69.50 | $71.40 | $66.40 | 183,618 |
| 2018-03-15 | $70.15 | $70.75 | $69.65 | $70.30 | $65.37 | 28,922 |
| 2018-03-14 | $70.35 | $71.10 | $70.05 | $70.35 | $65.42 | 32,864 |
| 2018-03-13 | $71.15 | $71.30 | $69.40 | $70.40 | $65.16 | 43,239 |
| 2018-03-12 | $70.15 | $70.90 | $69.40 | $70.85 | $65.58 | 39,721 |
| 2018-03-09 | $69.55 | $70.25 | $69.05 | $69.90 | $64.70 | 37,124 |
| 2018-03-08 | $69.45 | $70.18 | $68.90 | $69.35 | $64.19 | 40,571 |
| 2018-03-07 | $68.55 | $69.70 | $68.50 | $69.35 | $64.19 | 43,141 |
| 2018-03-06 | $69.75 | $69.75 | $68.10 | $68.70 | $63.59 | 38,053 |
| 2018-03-05 | $68.30 | $69.80 | $67.90 | $69.50 | $64.33 | 46,720 |
| 2018-03-02 | $69.00 | $69.40 | $67.80 | $68.45 | $63.36 | 54,554 |
| 2018-03-01 | $67.50 | $69.35 | $67.50 | $69.10 | $63.96 | 58,743 |
| 2018-02-28 | $67.55 | $68.05 | $66.35 | $66.65 | $61.69 | 53,735 |
| 2018-02-27 | $69.10 | $69.85 | $67.90 | $68.00 | $62.94 | 31,995 |
| 2018-02-26 | $69.60 | $69.75 | $68.20 | $68.85 | $63.73 | 27,619 |
| 2018-02-23 | $68.15 | $69.35 | $68.00 | $69.35 | $64.19 | 25,495 |
| 2018-02-22 | $67.60 | $68.35 | $67.45 | $67.85 | $62.80 | 58,268 |
| 2018-02-21 | $68.25 | $68.75 | $67.40 | $67.45 | $62.43 | 36,889 |
| 2018-02-20 | $68.20 | $69.45 | $66.85 | $68.15 | $63.08 | 58,649 |
| 2018-02-16 | $68.65 | $69.00 | $67.80 | $68.55 | $63.45 | 35,680 |
| 2018-02-15 | $68.35 | $69.00 | $67.85 | $68.65 | $63.54 | 31,899 |
| 2018-02-14 | $68.65 | $69.25 | $67.75 | $67.90 | $62.85 | 59,385 |
| 2018-02-13 | $69.40 | $69.45 | $68.40 | $69.15 | $64.01 | 42,898 |
| 2018-02-12 | $70.70 | $71.25 | $68.80 | $69.60 | $64.42 | 157,995 |
| 2018-02-09 | $68.70 | $71.13 | $68.15 | $70.50 | $65.26 | 82,068 |
| 2018-02-08 | $69.00 | $69.90 | $68.25 | $68.35 | $63.27 | 54,036 |
| 2018-02-07 | $69.00 | $69.55 | $68.45 | $69.10 | $63.96 | 60,298 |
| 2018-02-06 | $69.10 | $70.15 | $67.55 | $69.20 | $64.05 | 101,788 |
| 2018-02-05 | $72.40 | $72.85 | $69.85 | $70.10 | $64.89 | 48,725 |
| 2018-02-02 | $72.45 | $73.05 | $72.21 | $72.45 | $67.06 | 30,620 |
| 2018-02-01 | $73.70 | $73.75 | $72.30 | $72.95 | $67.52 | 57,530 |
| 2018-01-31 | $73.50 | $73.60 | $72.45 | $73.50 | $68.03 | 44,860 |
| 2018-01-30 | $72.80 | $73.65 | $72.55 | $73.10 | $67.66 | 80,406 |
| 2018-01-29 | $74.60 | $74.60 | $72.00 | $72.95 | $67.52 | 75,126 |
| 2018-01-26 | $75.60 | $75.60 | $73.75 | $74.75 | $69.19 | 39,099 |
| 2018-01-25 | $74.85 | $75.70 | $73.35 | $75.60 | $69.98 | 59,669 |
| 2018-01-24 | $75.40 | $76.55 | $74.65 | $74.75 | $69.19 | 470,647 |
| 2018-01-23 | $72.70 | $76.65 | $72.56 | $75.50 | $69.89 | 220,455 |
| 2018-01-22 | $69.25 | $71.90 | $69.25 | $71.85 | $66.51 | 110,240 |
| 2018-01-19 | $69.30 | $69.93 | $69.00 | $69.10 | $63.96 | 88,916 |
| 2018-01-18 | $71.55 | $71.55 | $68.95 | $69.50 | $64.33 | 111,656 |
| 2018-01-17 | $71.80 | $72.22 | $71.40 | $71.60 | $66.28 | 88,165 |
| 2018-01-16 | $72.80 | $73.10 | $71.40 | $71.50 | $66.18 | 58,340 |
| 2018-01-12 | $73.55 | $74.00 | $72.45 | $72.65 | $67.25 | 54,140 |
| 2018-01-11 | $73.40 | $73.95 | $72.90 | $73.75 | $68.27 | 112,626 |
| 2018-01-10 | $73.40 | $73.95 | $72.10 | $73.45 | $67.99 | 119,859 |
| 2018-01-09 | $75.75 | $76.50 | $74.70 | $74.85 | $69.28 | 53,108 |
| 2018-01-08 | $75.85 | $76.23 | $75.25 | $75.85 | $70.21 | 54,355 |
| 2018-01-05 | $76.00 | $76.25 | $75.28 | $76.00 | $70.35 | 51,666 |
| 2018-01-04 | $76.30 | $76.75 | $75.30 | $76.05 | $70.39 | 78,974 |
| 2018-01-03 | $76.65 | $78.07 | $75.65 | $76.05 | $70.39 | 38,920 |
| 2018-01-02 | $78.95 | $78.95 | $76.80 | $77.40 | $71.64 | 45,066 |
| 2017-12-29 | $79.05 | $79.45 | $78.30 | $78.55 | $72.71 | 46,082 |
| 2017-12-28 | $77.90 | $78.80 | $77.10 | $78.80 | $72.94 | 26,439 |
| 2017-12-27 | $77.35 | $78.50 | $77.35 | $77.95 | $72.15 | 42,331 |
| 2017-12-26 | $76.70 | $77.70 | $76.40 | $76.90 | $71.18 | 38,116 |
| 2017-12-22 | $75.65 | $77.60 | $75.00 | $76.80 | $71.09 | 46,873 |
| 2017-12-21 | $76.50 | $77.35 | $75.05 | $75.35 | $69.75 | 53,875 |
| 2017-12-20 | $78.05 | $78.79 | $76.35 | $76.60 | $70.90 | 39,837 |
| 2017-12-19 | $80.15 | $80.15 | $77.50 | $77.80 | $72.01 | 44,341 |
| 2017-12-18 | $81.65 | $82.00 | $79.70 | $80.05 | $74.10 | 36,350 |
| 2017-12-15 | $79.95 | $82.10 | $79.25 | $81.65 | $75.58 | 115,944 |
| 2017-12-14 | $80.65 | $81.40 | $79.25 | $79.95 | $74.00 | 34,393 |
| 2017-12-13 | $80.25 | $82.05 | $80.25 | $81.20 | $74.86 | 53,854 |
| 2017-12-12 | $82.70 | $82.70 | $80.10 | $80.20 | $73.93 | 49,291 |
| 2017-12-11 | $82.45 | $82.80 | $81.70 | $82.70 | $76.24 | 30,778 |
| 2017-12-08 | $82.30 | $83.10 | $81.84 | $82.45 | $76.01 | 38,086 |
| 2017-12-07 | $82.75 | $83.18 | $81.85 | $82.35 | $75.92 | 56,038 |
| 2017-12-06 | $83.40 | $83.90 | $82.55 | $82.60 | $76.15 | 30,736 |
| 2017-12-05 | $83.80 | $84.65 | $82.50 | $83.40 | $76.88 | 52,382 |
| 2017-12-04 | $84.95 | $85.80 | $83.65 | $83.85 | $77.30 | 59,635 |
| 2017-12-01 | $85.55 | $86.00 | $83.35 | $84.75 | $78.13 | 65,477 |
| 2017-11-30 | $85.60 | $86.00 | $84.65 | $85.55 | $78.87 | 44,219 |
| 2017-11-29 | $84.85 | $86.35 | $83.57 | $85.35 | $78.68 | 45,569 |
| 2017-11-28 | $83.35 | $85.05 | $83.35 | $84.85 | $78.22 | 35,513 |
| 2017-11-27 | $82.50 | $83.70 | $81.45 | $83.15 | $76.65 | 33,966 |
| 2017-11-24 | $82.90 | $83.20 | $82.05 | $82.35 | $75.92 | 24,768 |
| 2017-11-22 | $83.85 | $84.35 | $82.45 | $82.70 | $76.24 | 53,007 |
| 2017-11-21 | $82.00 | $84.00 | $81.85 | $83.65 | $77.12 | 52,197 |
| 2017-11-20 | $81.65 | $81.80 | $81.00 | $81.80 | $75.41 | 30,048 |
| 2017-11-17 | $81.40 | $81.65 | $80.45 | $81.55 | $75.18 | 37,512 |
| 2017-11-16 | $80.50 | $82.20 | $80.50 | $81.85 | $75.46 | 47,500 |
| 2017-11-15 | $81.60 | $81.85 | $80.40 | $80.55 | $74.26 | 25,528 |
| 2017-11-14 | $79.85 | $81.90 | $79.85 | $81.90 | $75.50 | 49,589 |
| 2017-11-13 | $80.35 | $80.45 | $79.70 | $80.15 | $73.89 | 24,075 |
| 2017-11-10 | $80.65 | $80.95 | $79.65 | $80.45 | $74.17 | 55,156 |
| 2017-11-09 | $79.45 | $81.00 | $78.88 | $80.65 | $74.35 | 51,324 |
| 2017-11-08 | $80.10 | $80.90 | $79.20 | $80.15 | $73.89 | 36,468 |
| 2017-11-07 | $79.45 | $80.73 | $79.45 | $80.50 | $74.21 | 46,710 |
| 2017-11-06 | $80.00 | $80.45 | $79.57 | $79.75 | $73.52 | 34,714 |
| 2017-11-03 | $80.70 | $80.78 | $79.75 | $80.00 | $73.75 | 43,762 |
| 2017-11-02 | $79.65 | $81.25 | $79.65 | $80.30 | $74.03 | 51,047 |
| 2017-11-01 | $81.00 | $81.00 | $78.60 | $79.35 | $73.15 | 46,708 |
| 2017-10-31 | $80.00 | $81.25 | $80.00 | $80.55 | $74.26 | 66,751 |
| 2017-10-30 | $81.60 | $81.95 | $79.65 | $80.05 | $73.80 | 36,772 |
| 2017-10-27 | $80.30 | $81.65 | $79.85 | $81.50 | $75.13 | 33,626 |
| 2017-10-26 | $80.40 | $81.35 | $79.70 | $80.15 | $73.89 | 35,608 |
| 2017-10-25 | $79.90 | $80.25 | $79.05 | $80.10 | $73.84 | 48,815 |
| 2017-10-24 | $80.85 | $81.00 | $79.85 | $80.15 | $73.89 | 35,032 |
| 2017-10-23 | $81.25 | $81.25 | $80.50 | $80.75 | $74.44 | 24,442 |
| 2017-10-20 | $81.65 | $81.70 | $80.25 | $81.15 | $74.81 | 25,835 |
| 2017-10-19 | $81.75 | $82.15 | $81.35 | $81.45 | $75.09 | 42,531 |
| 2017-10-18 | $81.15 | $82.08 | $80.64 | $81.90 | $75.50 | 48,972 |
| 2017-10-17 | $80.40 | $81.40 | $80.40 | $81.05 | $74.72 | 26,941 |
| 2017-10-16 | $80.90 | $81.25 | $80.05 | $80.45 | $74.17 | 31,949 |
| 2017-10-13 | $81.70 | $81.95 | $80.71 | $81.10 | $74.76 | 36,515 |
| 2017-10-12 | $79.95 | $81.55 | $79.95 | $81.55 | $75.18 | 43,681 |
| 2017-10-11 | $79.55 | $80.65 | $79.55 | $80.05 | $73.80 | 33,915 |
| 2017-10-10 | $79.75 | $80.00 | $79.20 | $79.65 | $73.43 | 43,107 |
| 2017-10-09 | $78.80 | $79.80 | $78.80 | $79.60 | $73.38 | 42,064 |
| 2017-10-06 | $77.80 | $79.10 | $77.65 | $78.70 | $72.55 | 61,241 |
| 2017-10-05 | $79.50 | $79.50 | $78.55 | $78.90 | $72.74 | 53,037 |
| 2017-10-04 | $80.25 | $80.55 | $79.30 | $79.40 | $73.20 | 54,113 |
| 2017-10-03 | $79.45 | $80.70 | $79.30 | $80.25 | $73.98 | 91,273 |
| 2017-10-02 | $78.40 | $79.45 | $78.15 | $79.15 | $72.97 | 67,052 |
| 2017-09-29 | $79.15 | $79.20 | $78.15 | $78.25 | $72.14 | 77,640 |
| 2017-09-28 | $80.45 | $80.45 | $79.10 | $79.25 | $73.06 | 53,001 |
| 2017-09-27 | $80.20 | $81.05 | $79.50 | $80.60 | $74.30 | 59,307 |
| 2017-09-26 | $79.70 | $81.15 | $79.70 | $80.55 | $74.26 | 52,447 |
| 2017-09-25 | $79.10 | $80.25 | $78.81 | $79.80 | $73.57 | 42,785 |
| 2017-09-22 | $78.85 | $79.20 | $78.40 | $79.05 | $72.87 | 125,652 |
| 2017-09-21 | $78.30 | $78.90 | $78.00 | $78.80 | $72.64 | 43,895 |
| 2017-09-20 | $77.50 | $78.65 | $77.35 | $78.20 | $72.09 | 82,727 |
| 2017-09-19 | $79.30 | $79.30 | $76.95 | $77.40 | $71.35 | 49,340 |
| 2017-09-18 | $81.20 | $81.95 | $78.80 | $79.05 | $72.87 | 76,853 |
| 2017-09-15 | $78.95 | $81.30 | $78.85 | $81.25 | $74.90 | 145,892 |
| 2017-09-14 | $78.05 | $79.05 | $77.90 | $78.95 | $72.78 | 39,064 |
| 2017-09-13 | $78.35 | $78.80 | $78.10 | $78.50 | $72.07 | 55,009 |
| 2017-09-12 | $79.75 | $79.75 | $78.15 | $78.45 | $72.03 | 25,361 |
| 2017-09-11 | $79.10 | $79.90 | $79.10 | $79.70 | $73.17 | 43,174 |
| 2017-09-08 | $78.10 | $79.10 | $77.70 | $78.70 | $72.25 | 46,597 |
| 2017-09-07 | $78.25 | $78.90 | $77.90 | $78.10 | $71.70 | 63,427 |
| 2017-09-06 | $79.65 | $79.65 | $78.20 | $78.25 | $71.84 | 35,974 |
| 2017-09-05 | $79.65 | $80.50 | $79.10 | $79.40 | $72.90 | 42,056 |
| 2017-09-01 | $79.60 | $79.60 | $79.15 | $79.60 | $73.08 | 28,923 |
| 2017-08-31 | $79.15 | $80.00 | $79.05 | $79.45 | $72.94 | 45,305 |
| 2017-08-30 | $79.60 | $79.80 | $78.90 | $79.05 | $72.58 | 30,987 |
| 2017-08-29 | $79.95 | $80.80 | $79.50 | $79.70 | $73.17 | 41,265 |
| 2017-08-28 | $80.15 | $80.50 | $79.70 | $80.00 | $73.45 | 30,921 |
| 2017-08-25 | $80.30 | $81.10 | $79.65 | $80.05 | $73.49 | 71,182 |
| 2017-08-24 | $79.90 | $80.45 | $79.35 | $80.05 | $73.49 | 30,148 |
| 2017-08-23 | $79.35 | $80.35 | $79.35 | $80.05 | $73.49 | 35,542 |
| 2017-08-22 | $79.60 | $79.75 | $78.50 | $79.35 | $72.85 | 59,267 |
| 2017-08-21 | $79.15 | $80.26 | $79.01 | $79.25 | $72.76 | 41,856 |
| 2017-08-18 | $78.50 | $79.30 | $78.50 | $78.95 | $72.48 | 43,283 |
| 2017-08-17 | $79.25 | $80.33 | $78.90 | $79.00 | $72.53 | 63,655 |
| 2017-08-16 | $79.55 | $80.30 | $78.94 | $79.70 | $73.17 | 23,714 |
| 2017-08-15 | $79.45 | $79.90 | $79.05 | $79.55 | $73.04 | 19,637 |
| 2017-08-14 | $78.95 | $79.65 | $78.70 | $79.65 | $73.13 | 29,502 |
| 2017-08-11 | $77.90 | $80.00 | $77.90 | $78.55 | $72.12 | 41,457 |
| 2017-08-10 | $79.15 | $79.65 | $78.35 | $79.50 | $72.99 | 41,372 |
| 2017-08-09 | $79.15 | $79.35 | $78.55 | $79.30 | $72.81 | 33,852 |
| 2017-08-08 | $78.60 | $79.60 | $78.60 | $79.25 | $72.76 | 31,751 |
| 2017-08-07 | $78.60 | $78.95 | $78.55 | $78.80 | $72.35 | 52,558 |
| 2017-08-04 | $78.75 | $79.10 | $78.40 | $78.70 | $72.25 | 43,097 |
| 2017-08-03 | $77.80 | $79.68 | $77.80 | $78.90 | $72.44 | 38,589 |
| 2017-08-02 | $78.60 | $79.10 | $77.70 | $79.00 | $72.53 | 34,300 |
| 2017-08-01 | $77.60 | $78.65 | $77.15 | $78.60 | $72.16 | 39,307 |
| 2017-07-31 | $77.45 | $77.60 | $77.10 | $77.25 | $70.92 | 27,455 |
| 2017-07-28 | $77.40 | $77.55 | $77.05 | $77.45 | $71.11 | 21,048 |
| 2017-07-27 | $77.50 | $77.60 | $76.80 | $77.40 | $71.06 | 31,010 |
| 2017-07-26 | $76.75 | $77.55 | $75.50 | $77.50 | $71.15 | 31,064 |
| 2017-07-25 | $76.20 | $77.05 | $76.20 | $76.95 | $70.65 | 42,567 |
| 2017-07-24 | $77.50 | $77.50 | $75.85 | $76.00 | $69.78 | 28,746 |
| 2017-07-21 | $76.95 | $77.50 | $76.40 | $77.35 | $71.02 | 78,922 |
| 2017-07-20 | $75.90 | $76.55 | $75.55 | $76.20 | $69.96 | 32,917 |
| 2017-07-19 | $75.70 | $76.20 | $75.60 | $75.80 | $69.59 | 55,330 |
| 2017-07-18 | $75.70 | $75.90 | $75.00 | $75.90 | $69.68 | 63,715 |
| 2017-07-17 | $75.70 | $75.80 | $75.20 | $75.60 | $69.41 | 42,541 |
| 2017-07-14 | $75.85 | $76.20 | $75.40 | $75.60 | $69.41 | 59,878 |
| 2017-07-13 | $76.70 | $76.70 | $75.20 | $75.70 | $69.50 | 62,854 |
| 2017-07-12 | $76.60 | $77.15 | $76.30 | $76.90 | $70.60 | 39,365 |
| 2017-07-11 | $76.50 | $76.65 | $75.20 | $76.05 | $69.82 | 57,198 |
| 2017-07-10 | $76.80 | $76.80 | $75.80 | $76.15 | $69.91 | 69,078 |
| 2017-07-07 | $75.45 | $76.73 | $75.15 | $76.65 | $70.37 | 41,757 |
| 2017-07-06 | $75.50 | $75.50 | $74.80 | $75.20 | $69.04 | 54,542 |
| 2017-07-05 | $75.55 | $75.75 | $74.90 | $75.75 | $69.55 | 63,786 |
| 2017-07-03 | $75.10 | $75.70 | $74.95 | $75.45 | $69.27 | 24,838 |
| 2017-06-30 | $75.50 | $75.55 | $74.85 | $74.95 | $68.81 | 59,707 |
| 2017-06-29 | $76.25 | $77.13 | $74.80 | $75.10 | $68.95 | 57,555 |
| 2017-06-28 | $75.95 | $76.60 | $75.40 | $75.55 | $69.36 | 54,993 |
| 2017-06-27 | $74.80 | $75.50 | $74.21 | $75.50 | $69.32 | 64,803 |
| 2017-06-26 | $75.00 | $75.35 | $74.55 | $74.85 | $68.72 | 86,214 |
| 2017-06-23 | $74.45 | $74.95 | $74.20 | $74.80 | $68.67 | 81,072 |
| 2017-06-22 | $74.65 | $74.65 | $73.85 | $74.35 | $68.26 | 73,805 |
| 2017-06-21 | $74.45 | $74.85 | $74.10 | $74.55 | $68.44 | 44,535 |
| 2017-06-20 | $75.05 | $75.55 | $74.28 | $74.60 | $68.49 | 41,682 |
| 2017-06-19 | $75.70 | $75.70 | $74.75 | $75.10 | $68.95 | 39,531 |
| 2017-06-16 | $73.75 | $75.80 | $73.70 | $75.60 | $69.41 | 67,382 |
| 2017-06-15 | $74.40 | $74.90 | $73.95 | $74.70 | $68.58 | 35,508 |
| 2017-06-14 | $74.75 | $75.35 | $74.35 | $74.85 | $68.72 | 77,262 |
| 2017-06-13 | $75.65 | $75.98 | $73.95 | $74.30 | $68.22 | 79,941 |
| 2017-06-12 | $76.75 | $77.50 | $75.35 | $75.60 | $69.11 | 49,635 |
| 2017-06-09 | $76.15 | $77.75 | $76.05 | $76.55 | $69.97 | 109,093 |
| 2017-06-08 | $76.60 | $77.19 | $75.45 | $76.65 | $70.07 | 73,048 |
| 2017-06-07 | $75.85 | $76.65 | $75.70 | $76.40 | $69.84 | 59,328 |
| 2017-06-06 | $75.65 | $76.50 | $75.65 | $75.70 | $69.20 | 75,040 |
| 2017-06-05 | $76.35 | $76.75 | $75.68 | $75.85 | $69.33 | 78,110 |
| 2017-06-02 | $74.85 | $76.80 | $74.70 | $76.50 | $69.93 | 58,262 |
| 2017-06-01 | $74.10 | $74.75 | $73.65 | $74.50 | $68.10 | 91,976 |
| 2017-05-31 | $74.60 | $74.65 | $74.05 | $74.25 | $67.87 | 86,794 |
| 2017-05-30 | $74.30 | $74.45 | $73.90 | $74.40 | $68.01 | 37,343 |
| 2017-05-26 | $74.85 | $74.85 | $73.85 | $74.20 | $67.83 | 52,843 |
| 2017-05-25 | $73.90 | $74.85 | $72.40 | $74.75 | $68.33 | 52,092 |
| 2017-05-24 | $73.20 | $74.60 | $73.20 | $73.70 | $67.37 | 49,070 |
| 2017-05-23 | $72.80 | $73.67 | $72.80 | $73.35 | $67.05 | 37,423 |
| 2017-05-22 | $71.60 | $72.68 | $71.50 | $72.60 | $66.36 | 29,451 |
| 2017-05-19 | $71.55 | $72.30 | $71.35 | $71.75 | $65.59 | 425 |
| 2017-05-18 | $71.50 | $72.60 | $71.10 | $71.75 | $65.59 | 409 |
| 2017-05-17 | $71.15 | $72.00 | $70.85 | $71.50 | $65.36 | 46,963 |
| 2017-05-16 | $72.45 | $72.55 | $71.40 | $71.55 | $65.40 | 41,583 |
| 2017-05-15 | $72.15 | $73.30 | $72.15 | $72.45 | $66.23 | 23,824 |
| 2017-05-12 | $71.75 | $72.40 | $71.40 | $72.20 | $66.00 | 37,012 |
| 2017-05-11 | $71.65 | $72.00 | $71.10 | $71.85 | $65.68 | 38,512 |
| 2017-05-10 | $71.15 | $72.40 | $71.05 | $71.85 | $65.68 | 52,020 |
| 2017-05-09 | $72.50 | $72.80 | $70.95 | $71.25 | $65.13 | 49,484 |
| 2017-05-08 | $71.80 | $72.85 | $71.65 | $72.60 | $66.36 | 44,866 |
| 2017-05-05 | $71.70 | $72.25 | $71.00 | $71.75 | $65.59 | 70,589 |
| 2017-05-04 | $72.05 | $73.15 | $71.60 | $71.80 | $65.63 | 34,830 |
| 2017-05-03 | $71.40 | $72.90 | $71.05 | $71.80 | $65.63 | 56,845 |
| 2017-05-02 | $73.15 | $73.35 | $72.85 | $73.15 | $66.87 | 30,966 |
| 2017-05-01 | $73.35 | $73.55 | $72.35 | $73.00 | $66.73 | 52,096 |
| 2017-04-28 | $73.75 | $73.75 | $72.90 | $73.30 | $67.00 | 56,741 |
| 2017-04-27 | $74.30 | $74.70 | $73.60 | $73.65 | $67.32 | 40,329 |
| 2017-04-26 | $73.00 | $74.85 | $72.30 | $74.40 | $68.01 | 78,328 |
| 2017-04-25 | $73.30 | $73.80 | $72.05 | $73.70 | $67.37 | 48,731 |
| 2017-04-24 | $72.00 | $73.30 | $71.45 | $73.00 | $66.73 | 59,681 |
| 2017-04-21 | $71.40 | $72.00 | $70.51 | $71.75 | $65.59 | 36,306 |
| 2017-04-20 | $71.25 | $71.85 | $70.85 | $71.50 | $65.36 | 44,787 |
| 2017-04-19 | $71.55 | $71.85 | $71.30 | $71.40 | $65.27 | 62,287 |
| 2017-04-18 | $70.25 | $71.85 | $69.90 | $71.55 | $65.40 | 54,112 |
| 2017-04-17 | $69.25 | $70.80 | $69.25 | $70.55 | $64.49 | 30,015 |
| 2017-04-13 | $70.20 | $70.20 | $69.10 | $69.20 | $63.26 | 37,868 |
| 2017-04-12 | $70.20 | $70.85 | $69.60 | $70.25 | $64.22 | 72,538 |
| 2017-04-11 | $69.25 | $70.25 | $69.25 | $70.20 | $64.17 | 38,205 |
| 2017-04-10 | $69.65 | $69.95 | $68.65 | $69.40 | $63.44 | 37,294 |
| 2017-04-07 | $70.20 | $70.20 | $69.53 | $69.65 | $63.67 | 72,754 |
| 2017-04-06 | $69.85 | $70.20 | $68.83 | $70.05 | $64.03 | 31,601 |
| 2017-04-05 | $69.95 | $70.00 | $69.05 | $69.80 | $63.80 | 42,450 |
| 2017-04-04 | $68.95 | $69.90 | $68.90 | $69.75 | $63.76 | 33,310 |
| 2017-04-03 | $69.10 | $69.50 | $68.65 | $68.85 | $62.94 | 36,389 |
| 2017-03-31 | $69.40 | $70.00 | $69.05 | $69.20 | $63.26 | 66,241 |
| 2017-03-30 | $69.30 | $69.40 | $68.40 | $69.20 | $63.26 | 28,820 |
| 2017-03-29 | $69.05 | $69.50 | $68.65 | $69.30 | $63.35 | 20,379 |
| 2017-03-28 | $69.20 | $69.35 | $68.45 | $69.25 | $63.30 | 31,970 |
| 2017-03-27 | $68.75 | $69.45 | $68.35 | $69.35 | $63.39 | 22,489 |
| 2017-03-24 | $68.65 | $69.33 | $68.40 | $68.75 | $62.84 | 49,902 |
| 2017-03-23 | $68.50 | $69.70 | $67.65 | $68.75 | $62.84 | 46,007 |
| 2017-03-22 | $68.90 | $69.30 | $67.85 | $68.50 | $62.62 | 42,206 |
| 2017-03-21 | $68.60 | $69.57 | $68.05 | $68.55 | $62.66 | 45,809 |
| 2017-03-20 | $69.65 | $70.00 | $68.50 | $68.60 | $62.71 | 28,761 |
| 2017-03-17 | $68.55 | $69.95 | $68.21 | $69.55 | $63.58 | 112,311 |
| 2017-03-16 | $68.70 | $68.70 | $67.30 | $68.15 | $62.30 | 49,140 |
| 2017-03-15 | $66.95 | $69.70 | $66.95 | $69.10 | $63.16 | 45,365 |
| 2017-03-14 | $66.80 | $67.30 | $66.25 | $66.75 | $61.02 | 22,665 |
| 2017-03-13 | $66.95 | $67.15 | $66.25 | $66.95 | $61.20 | 36,782 |
| 2017-03-10 | $67.30 | $67.65 | $66.55 | $67.30 | $61.24 | 30,256 |
| 2017-03-09 | $67.18 | $67.90 | $66.75 | $66.85 | $60.83 | 27,062 |
| 2017-03-08 | $68.60 | $69.10 | $67.05 | $67.10 | $61.06 | 35,199 |
| 2017-03-07 | $68.95 | $69.75 | $68.75 | $69.40 | $63.15 | 35,010 |
| 2017-03-06 | $67.65 | $69.05 | $67.05 | $68.95 | $62.74 | 58,810 |
| 2017-03-03 | $68.95 | $69.10 | $67.10 | $68.20 | $62.06 | 64,877 |
| 2017-03-02 | $68.25 | $69.65 | $68.25 | $69.15 | $62.92 | 39,483 |
| 2017-03-01 | $68.45 | $69.93 | $67.95 | $69.15 | $62.92 | 42,676 |
| 2017-02-28 | $68.00 | $70.70 | $67.10 | $68.95 | $62.74 | 84,126 |
| 2017-02-27 | $67.85 | $68.40 | $67.70 | $68.10 | $61.97 | 36,689 |
| 2017-02-24 | $67.05 | $68.21 | $66.85 | $68.10 | $61.97 | 32,097 |
| 2017-02-23 | $66.05 | $67.73 | $66.00 | $67.40 | $61.33 | 36,454 |
| 2017-02-22 | $65.55 | $66.50 | $65.55 | $66.40 | $60.42 | 26,786 |
| 2017-02-21 | $65.55 | $66.05 | $65.05 | $66.00 | $60.06 | 36,450 |
| 2017-02-17 | $66.00 | $66.00 | $65.10 | $65.70 | $59.78 | 39,100 |
| 2017-02-16 | $64.95 | $65.90 | $64.95 | $65.80 | $59.88 | 31,171 |
| 2017-02-15 | $66.10 | $66.20 | $64.60 | $65.25 | $59.37 | 46,418 |
| 2017-02-14 | $68.10 | $68.40 | $66.60 | $66.70 | $60.69 | 76,036 |
| 2017-02-13 | $66.95 | $68.80 | $65.50 | $68.35 | $62.20 | 155,154 |
| 2017-02-10 | $65.30 | $66.85 | $64.80 | $66.80 | $60.79 | 50,072 |
| 2017-02-09 | $64.90 | $65.65 | $64.30 | $65.05 | $59.19 | 24,433 |
| 2017-02-08 | $64.75 | $65.20 | $64.49 | $64.80 | $58.97 | 30,896 |
| 2017-02-07 | $65.45 | $65.65 | $64.70 | $65.00 | $59.15 | 32,118 |
| 2017-02-06 | $65.50 | $65.70 | $65.15 | $65.40 | $59.51 | 50,679 |
| 2017-02-03 | $65.20 | $65.75 | $64.25 | $65.50 | $59.60 | 37,164 |
| 2017-02-02 | $64.50 | $65.08 | $64.10 | $64.80 | $58.97 | 36,771 |
| 2017-02-01 | $65.45 | $65.60 | $63.80 | $64.15 | $58.37 | 52,544 |
| 2017-01-31 | $64.40 | $65.70 | $63.80 | $65.40 | $59.51 | 45,165 |
| 2017-01-30 | $64.75 | $64.90 | $64.00 | $64.30 | $58.51 | 46,369 |
| 2017-01-27 | $65.40 | $65.70 | $64.70 | $65.20 | $59.33 | 34,527 |
| 2017-01-26 | $64.75 | $65.55 | $64.05 | $65.55 | $59.65 | 32,789 |
| 2017-01-25 | $64.45 | $64.85 | $64.15 | $64.25 | $58.46 | 34,992 |
| 2017-01-24 | $63.65 | $64.65 | $63.11 | $64.45 | $58.65 | 42,999 |
| 2017-01-23 | $63.70 | $64.10 | $63.30 | $63.40 | $57.69 | 25,289 |
| 2017-01-20 | $63.70 | $64.40 | $63.65 | $63.90 | $58.15 | 27,217 |
| 2017-01-19 | $64.25 | $65.10 | $63.50 | $63.55 | $57.83 | 31,142 |
| 2017-01-18 | $64.45 | $65.25 | $64.28 | $64.60 | $58.78 | 37,394 |
| 2017-01-17 | $64.90 | $65.15 | $64.00 | $64.25 | $58.46 | 32,315 |
| 2017-01-13 | $64.15 | $65.10 | $64.15 | $64.80 | $58.97 | 48,992 |
| 2017-01-12 | $64.60 | $64.85 | $63.00 | $63.95 | $58.19 | 47,645 |
| 2017-01-11 | $64.45 | $65.60 | $63.30 | $64.85 | $59.01 | 32,547 |
| 2017-01-10 | $63.75 | $64.85 | $63.45 | $64.65 | $58.83 | 32,466 |
| 2017-01-09 | $65.70 | $65.95 | $63.62 | $63.75 | $58.01 | 46,288 |
| 2017-01-06 | $65.70 | $66.25 | $65.45 | $65.75 | $59.83 | 40,363 |
| 2017-01-05 | $66.80 | $66.80 | $65.80 | $65.90 | $59.97 | 44,063 |
| 2017-01-04 | $65.90 | $67.75 | $65.90 | $67.15 | $61.10 | 49,781 |
| 2017-01-03 | $67.35 | $67.35 | $65.85 | $65.90 | $59.97 | 44,884 |
| 2016-12-30 | $67.35 | $67.70 | $66.45 | $66.95 | $60.92 | 78,542 |
| 2016-12-29 | $66.65 | $67.50 | $66.65 | $67.20 | $61.15 | 41,259 |
| 2016-12-28 | $67.95 | $68.31 | $66.45 | $66.65 | $60.65 | 43,986 |
| 2016-12-27 | $67.70 | $68.55 | $67.40 | $68.10 | $61.97 | 37,641 |
| 2016-12-23 | $68.25 | $68.85 | $67.35 | $67.80 | $61.70 | 31,203 |
| 2016-12-22 | $69.30 | $69.51 | $67.90 | $67.90 | $61.79 | 47,683 |
| 2016-12-21 | $70.00 | $70.00 | $69.35 | $69.55 | $63.29 | 47,305 |
| 2016-12-20 | $69.50 | $70.00 | $68.96 | $70.00 | $63.70 | 57,575 |
| 2016-12-19 | $68.05 | $69.50 | $66.35 | $69.45 | $63.20 | 40,168 |
| 2016-12-16 | $66.55 | $68.60 | $65.50 | $68.35 | $62.20 | 142,549 |
| 2016-12-15 | $65.85 | $66.75 | $65.40 | $66.30 | $60.33 | 58,282 |
| 2016-12-14 | $67.20 | $67.50 | $65.75 | $65.85 | $59.92 | 42,782 |
| 2016-12-13 | $66.95 | $67.45 | $66.05 | $67.00 | $60.97 | 50,213 |
| 2016-12-12 | $67.55 | $67.65 | $66.28 | $67.10 | $60.78 | 44,306 |
| 2016-12-09 | $68.05 | $68.95 | $67.60 | $67.85 | $61.46 | 63,252 |
| 2016-12-08 | $64.40 | $68.15 | $63.65 | $68.00 | $61.60 | 77,238 |
| 2016-12-07 | $64.70 | $65.05 | $63.60 | $64.60 | $58.52 | 58,528 |
| 2016-12-06 | $64.50 | $65.25 | $63.55 | $64.60 | $58.52 | 30,725 |
| 2016-12-05 | $64.20 | $64.35 | $63.45 | $64.25 | $58.20 | 53,915 |
| 2016-12-02 | $64.60 | $65.74 | $63.73 | $64.00 | $57.97 | 28,167 |
| 2016-12-01 | $64.60 | $66.20 | $63.55 | $64.60 | $58.52 | 52,565 |
| 2016-11-30 | $67.10 | $67.75 | $64.80 | $64.80 | $58.70 | 56,071 |
| 2016-11-29 | $66.75 | $68.00 | $65.90 | $67.30 | $60.96 | 40,559 |
| 2016-11-28 | $66.65 | $67.60 | $66.50 | $67.25 | $60.92 | 33,983 |
| 2016-11-25 | $65.80 | $66.90 | $65.80 | $66.90 | $60.60 | 15,899 |
| 2016-11-23 | $66.10 | $66.75 | $65.60 | $65.85 | $59.65 | 30,404 |
| 2016-11-22 | $66.05 | $67.30 | $66.05 | $66.75 | $60.46 | 56,857 |
| 2016-11-21 | $65.60 | $66.10 | $65.15 | $65.90 | $59.69 | 38,570 |
| 2016-11-18 | $64.05 | $65.40 | $64.00 | $65.25 | $59.11 | 62,088 |
| 2016-11-17 | $64.00 | $64.85 | $63.88 | $64.10 | $58.06 | 37,350 |
| 2016-11-16 | $63.45 | $64.35 | $63.30 | $64.05 | $58.02 | 53,278 |
| 2016-11-15 | $63.30 | $64.10 | $62.30 | $63.65 | $57.66 | 33,418 |
| 2016-11-14 | $62.80 | $63.50 | $62.15 | $63.25 | $57.29 | 62,368 |
| 2016-11-11 | $60.90 | $63.45 | $60.20 | $62.60 | $56.71 | 94,300 |
| 2016-11-10 | $61.15 | $61.95 | $58.15 | $61.00 | $55.26 | 79,215 |
| 2016-11-09 | $59.45 | $61.15 | $58.00 | $61.05 | $55.30 | 92,107 |
| 2016-11-08 | $59.25 | $60.80 | $59.25 | $60.05 | $54.40 | 46,061 |
| 2016-11-07 | $59.05 | $59.65 | $58.50 | $59.50 | $53.90 | 70,664 |
| 2016-11-04 | $60.55 | $61.30 | $58.45 | $58.50 | $52.99 | 69,227 |
| 2016-11-03 | $60.75 | $61.80 | $60.35 | $60.50 | $54.80 | 44,635 |
| 2016-11-02 | $63.25 | $63.45 | $61.90 | $62.20 | $56.34 | 51,711 |
| 2016-11-01 | $64.20 | $64.35 | $63.10 | $63.20 | $57.25 | 76,705 |
| 2016-10-31 | $62.70 | $64.45 | $62.70 | $64.05 | $58.02 | 141,618 |
| 2016-10-28 | $63.15 | $63.40 | $62.85 | $63.10 | $57.16 | 41,756 |
| 2016-10-27 | $62.85 | $63.30 | $62.50 | $63.15 | $57.20 | 41,179 |
| 2016-10-26 | $62.35 | $63.40 | $62.20 | $63.00 | $57.07 | 58,675 |
| 2016-10-25 | $62.30 | $62.85 | $62.00 | $62.75 | $56.84 | 44,165 |
| 2016-10-24 | $61.75 | $62.25 | $61.70 | $62.20 | $56.34 | 29,584 |
| 2016-10-21 | $61.80 | $61.90 | $61.40 | $61.70 | $55.89 | 30,448 |
| 2016-10-20 | $62.55 | $62.60 | $62.00 | $62.20 | $56.34 | 25,565 |
| 2016-10-19 | $62.25 | $63.15 | $61.56 | $62.40 | $56.52 | 38,885 |
| 2016-10-18 | $61.90 | $62.55 | $60.75 | $62.10 | $56.25 | 37,271 |
| 2016-10-17 | $61.30 | $61.70 | $60.75 | $61.55 | $55.75 | 27,952 |
| 2016-10-14 | $61.35 | $61.55 | $60.75 | $61.05 | $55.30 | 34,370 |
| 2016-10-13 | $60.25 | $62.00 | $60.01 | $61.25 | $55.48 | 108,417 |
| 2016-10-12 | $59.45 | $60.60 | $59.35 | $60.35 | $54.67 | 90,923 |
| 2016-10-11 | $59.00 | $59.55 | $58.65 | $59.10 | $53.53 | 53,691 |
| 2016-10-10 | $58.90 | $59.75 | $58.90 | $59.60 | $53.99 | 47,918 |
| 2016-10-07 | $58.65 | $58.99 | $58.04 | $58.89 | $53.34 | 149,899 |
| 2016-10-06 | $58.33 | $58.39 | $57.80 | $58.18 | $52.70 | 80,866 |
| 2016-10-05 | $58.65 | $59.05 | $57.63 | $58.33 | $52.84 | 61,247 |
| 2016-10-04 | $60.10 | $60.10 | $57.93 | $58.20 | $52.72 | 130,650 |
| 2016-10-03 | $60.78 | $60.94 | $59.73 | $60.16 | $54.50 | 41,367 |
| 2016-09-30 | $60.93 | $61.55 | $60.50 | $61.06 | $55.31 | 100,417 |
| 2016-09-29 | $62.14 | $62.14 | $59.96 | $60.73 | $55.01 | 88,428 |
| 2016-09-28 | $62.92 | $63.37 | $62.14 | $62.52 | $56.63 | 75,221 |
| 2016-09-27 | $63.40 | $63.81 | $62.34 | $62.86 | $56.94 | 122,867 |
| 2016-09-26 | $62.52 | $63.79 | $62.08 | $63.23 | $57.28 | 140,467 |
| 2016-09-23 | $62.66 | $62.87 | $61.82 | $62.64 | $56.74 | 125,793 |
| 2016-09-22 | $61.86 | $63.02 | $61.75 | $62.98 | $57.05 | 744,463 |
| 2016-09-21 | $62.56 | $63.79 | $61.81 | $63.75 | $57.75 | 50,787 |
| 2016-09-20 | $62.47 | $62.61 | $62.06 | $62.18 | $56.32 | 26,809 |
| 2016-09-19 | $61.49 | $62.40 | $60.59 | $62.40 | $56.52 | 39,262 |
| 2016-09-16 | $60.34 | $61.44 | $59.45 | $61.40 | $55.62 | 74,498 |
| 2016-09-15 | $59.68 | $60.20 | $59.12 | $60.12 | $54.46 | 39,365 |
| 2016-09-14 | $60.51 | $61.01 | $59.20 | $59.71 | $54.09 | 58,720 |
| 2016-09-13 | $60.75 | $61.11 | $59.82 | $60.24 | $54.57 | 60,037 |
| 2016-09-12 | $61.31 | $62.27 | $60.12 | $61.00 | $54.98 | 109,757 |
| 2016-09-09 | $63.72 | $63.97 | $61.18 | $61.18 | $55.14 | 93,103 |
| 2016-09-08 | $65.48 | $66.46 | $64.01 | $64.14 | $57.81 | 49,990 |
| 2016-09-07 | $63.68 | $65.38 | $62.86 | $65.26 | $58.82 | 88,680 |
| 2016-09-06 | $64.00 | $64.21 | $63.34 | $63.40 | $57.14 | 68,497 |
| 2016-09-02 | $62.95 | $63.88 | $62.11 | $63.77 | $57.47 | 54,188 |
| 2016-09-01 | $63.65 | $64.14 | $62.86 | $62.95 | $56.74 | 45,767 |
| 2016-08-31 | $63.86 | $63.90 | $63.25 | $63.65 | $57.37 | 50,675 |
| 2016-08-30 | $64.56 | $65.29 | $63.78 | $64.00 | $57.68 | 47,882 |
| 2016-08-29 | $64.71 | $66.04 | $64.31 | $64.65 | $58.27 | 59,140 |
| 2016-08-26 | $66.23 | $66.57 | $64.52 | $64.59 | $58.21 | 29,974 |
| 2016-08-25 | $65.05 | $66.32 | $65.02 | $66.21 | $59.67 | 44,995 |
| 2016-08-24 | $65.56 | $65.82 | $64.01 | $65.57 | $59.10 | 39,946 |
| 2016-08-23 | $66.13 | $66.40 | $65.49 | $65.55 | $59.08 | 40,681 |
| 2016-08-22 | $64.67 | $65.86 | $64.50 | $65.83 | $59.33 | 42,044 |
| 2016-08-19 | $65.95 | $65.95 | $63.91 | $64.50 | $58.13 | 96,611 |
| 2016-08-18 | $64.30 | $67.88 | $64.12 | $66.06 | $59.54 | 126,018 |
| 2016-08-17 | $63.08 | $64.44 | $62.55 | $64.33 | $57.98 | 39,800 |
| 2016-08-16 | $64.79 | $64.79 | $63.32 | $63.33 | $57.08 | 36,469 |
| 2016-08-15 | $66.74 | $67.36 | $64.74 | $64.77 | $58.38 | 41,743 |
| 2016-08-12 | $66.36 | $67.23 | $66.07 | $66.89 | $60.29 | 43,634 |
| 2016-08-11 | $65.25 | $66.34 | $65.00 | $66.07 | $59.55 | 50,085 |
| 2016-08-10 | $66.44 | $66.70 | $65.06 | $65.31 | $58.86 | 30,334 |
| 2016-08-09 | $66.10 | $66.64 | $65.35 | $66.20 | $59.66 | 62,793 |
| 2016-08-08 | $65.24 | $66.28 | $65.00 | $66.07 | $59.55 | 101,651 |
| 2016-08-05 | $63.00 | $65.34 | $63.00 | $64.62 | $58.24 | 75,171 |
| 2016-08-04 | $61.49 | $64.55 | $61.35 | $63.25 | $57.01 | 54,146 |
| 2016-08-03 | $63.50 | $64.19 | $63.00 | $63.76 | $57.47 | 53,763 |
| 2016-08-02 | $63.72 | $64.03 | $63.19 | $63.30 | $57.05 | 35,227 |
| 2016-08-01 | $63.84 | $64.53 | $63.17 | $63.97 | $57.65 | 71,397 |
| 2016-07-29 | $63.91 | $64.78 | $63.76 | $64.07 | $57.74 | 40,085 |
| 2016-07-28 | $63.99 | $64.46 | $63.45 | $63.71 | $57.42 | 49,437 |
| 2016-07-27 | $64.30 | $64.88 | $63.12 | $63.92 | $57.61 | 42,738 |
| 2016-07-26 | $65.43 | $65.70 | $64.29 | $64.53 | $58.16 | 47,354 |
| 2016-07-25 | $65.80 | $65.80 | $65.10 | $65.58 | $59.11 | 34,442 |
| 2016-07-22 | $65.48 | $66.43 | $64.39 | $65.80 | $59.30 | 46,116 |
| 2016-07-21 | $65.10 | $65.24 | $64.30 | $64.89 | $58.48 | 51,652 |
| 2016-07-20 | $65.39 | $65.75 | $64.98 | $65.21 | $58.77 | 40,189 |
| 2016-07-19 | $65.88 | $65.88 | $65.14 | $65.58 | $59.11 | 44,203 |
| 2016-07-18 | $66.67 | $66.67 | $65.69 | $65.73 | $59.24 | 28,496 |
| 2016-07-15 | $66.05 | $66.76 | $65.91 | $66.67 | $60.09 | 76,615 |
| 2016-07-14 | $65.95 | $66.47 | $65.62 | $65.85 | $59.35 | 46,835 |
| 2016-07-13 | $65.63 | $66.53 | $65.50 | $65.92 | $59.41 | 42,848 |
| 2016-07-12 | $65.42 | $66.07 | $64.45 | $65.41 | $58.95 | 73,958 |
| 2016-07-11 | $64.90 | $65.87 | $64.18 | $65.66 | $59.18 | 48,550 |
| 2016-07-08 | $64.31 | $65.41 | $63.72 | $65.24 | $58.80 | 65,354 |
| 2016-07-07 | $66.07 | $66.07 | $64.50 | $64.69 | $58.30 | 50,473 |
| 2016-07-06 | $65.93 | $67.50 | $65.61 | $66.12 | $59.59 | 97,089 |
| 2016-07-05 | $66.00 | $66.86 | $66.00 | $66.35 | $59.80 | 57,792 |
| 2016-07-01 | $66.45 | $66.66 | $65.08 | $66.06 | $59.54 | 49,875 |
| 2016-06-30 | $63.79 | $66.19 | $63.79 | $66.18 | $59.65 | 165,605 |
| 2016-06-29 | $63.30 | $64.67 | $62.72 | $63.86 | $57.56 | 93,217 |
| 2016-06-28 | $64.24 | $64.58 | $62.68 | $62.77 | $56.57 | 93,148 |
| 2016-06-27 | $62.73 | $64.85 | $62.29 | $64.48 | $58.11 | 149,835 |
| 2016-06-24 | $58.42 | $63.80 | $58.42 | $62.86 | $56.65 | 632,221 |
| 2016-06-23 | $57.83 | $58.10 | $57.43 | $58.09 | $52.35 | 70,418 |
| 2016-06-22 | $59.51 | $59.51 | $57.52 | $57.74 | $52.04 | 69,170 |
| 2016-06-21 | $58.58 | $59.59 | $58.58 | $59.25 | $53.40 | 38,803 |
| 2016-06-20 | $59.50 | $59.69 | $58.46 | $58.79 | $52.99 | 57,450 |
| 2016-06-17 | $60.29 | $60.36 | $59.23 | $59.41 | $53.54 | 120,310 |
| 2016-06-16 | $58.46 | $60.20 | $58.46 | $60.15 | $54.21 | 57,687 |
| 2016-06-15 | $60.78 | $60.78 | $59.36 | $59.64 | $53.75 | 50,305 |
| 2016-06-14 | $59.54 | $60.67 | $59.03 | $60.62 | $54.64 | 50,026 |
| 2016-06-13 | $60.01 | $60.17 | $59.37 | $59.56 | $53.68 | 29,977 |
| 2016-06-10 | $60.49 | $60.99 | $60.23 | $60.44 | $54.20 | 35,533 |
| 2016-06-09 | $59.63 | $60.90 | $59.30 | $60.73 | $54.46 | 86,488 |
| 2016-06-08 | $59.07 | $59.88 | $58.71 | $59.81 | $53.63 | 51,592 |
| 2016-06-07 | $58.78 | $59.58 | $58.62 | $58.99 | $52.90 | 30,633 |
| 2016-06-06 | $59.16 | $59.20 | $58.56 | $58.73 | $52.66 | 38,143 |
| 2016-06-03 | $58.91 | $59.24 | $58.56 | $59.08 | $52.98 | 41,332 |
| 2016-06-02 | $58.62 | $58.62 | $57.89 | $58.44 | $52.40 | 52,777 |
| 2016-06-01 | $57.46 | $58.56 | $57.46 | $58.54 | $52.49 | 92,179 |
| 2016-05-31 | $58.11 | $58.64 | $56.56 | $57.69 | $51.73 | 117,531 |
| 2016-05-27 | $58.08 | $58.19 | $57.66 | $58.14 | $52.13 | 31,624 |
| 2016-05-26 | $57.62 | $57.97 | $56.63 | $57.86 | $51.88 | 44,734 |
| 2016-05-25 | $58.61 | $58.77 | $57.53 | $57.70 | $51.74 | 66,934 |
| 2016-05-24 | $56.62 | $58.71 | $56.62 | $58.65 | $52.59 | 62,187 |
| 2016-05-23 | $57.79 | $57.79 | $56.81 | $56.83 | $50.96 | 27,743 |
| 2016-05-20 | $57.36 | $57.66 | $56.58 | $57.63 | $51.68 | 45,865 |
| 2016-05-19 | $57.45 | $57.99 | $56.80 | $57.20 | $51.29 | 74,366 |
| 2016-05-18 | $58.25 | $59.21 | $57.58 | $57.83 | $51.86 | 51,989 |
| 2016-05-17 | $60.72 | $61.00 | $57.91 | $58.25 | $52.23 | 152,147 |
| 2016-05-16 | $61.00 | $61.73 | $60.69 | $60.95 | $54.65 | 48,254 |
| 2016-05-13 | $61.34 | $61.63 | $60.32 | $60.77 | $54.49 | 40,763 |
| 2016-05-12 | $60.84 | $61.28 | $60.39 | $61.17 | $54.85 | 44,531 |
| 2016-05-11 | $61.32 | $61.60 | $60.33 | $60.74 | $54.46 | 39,347 |
| 2016-05-10 | $62.99 | $62.99 | $61.15 | $61.34 | $55.00 | 109,346 |
| 2016-05-09 | $62.06 | $63.28 | $61.86 | $62.71 | $56.23 | 55,291 |
| 2016-05-06 | $61.85 | $62.63 | $61.02 | $62.23 | $55.80 | 66,701 |
| 2016-05-05 | $62.81 | $63.95 | $61.86 | $61.89 | $55.50 | 105,821 |
| 2016-05-04 | $58.88 | $63.43 | $58.21 | $62.90 | $56.40 | 96,775 |
| 2016-05-03 | $60.25 | $60.75 | $59.17 | $60.21 | $53.99 | 59,657 |
| 2016-05-02 | $59.52 | $60.59 | $59.45 | $60.25 | $54.02 | 183,747 |
| 2016-04-29 | $59.82 | $60.64 | $58.97 | $59.52 | $53.37 | 111,667 |
| 2016-04-28 | $60.15 | $61.02 | $59.51 | $59.98 | $53.78 | 59,889 |
| 2016-04-27 | $60.57 | $60.76 | $59.55 | $60.21 | $53.99 | 50,088 |
| 2016-04-26 | $60.05 | $60.55 | $59.38 | $60.26 | $54.03 | 59,221 |
| 2016-04-25 | $59.67 | $60.70 | $59.30 | $59.91 | $53.72 | 37,387 |
| 2016-04-22 | $59.51 | $60.01 | $59.09 | $59.64 | $53.48 | 82,495 |
| 2016-04-21 | $60.09 | $60.40 | $59.40 | $59.60 | $53.44 | 102,839 |
| 2016-04-20 | $61.12 | $61.53 | $59.89 | $60.00 | $53.80 | 50,280 |
| 2016-04-19 | $61.44 | $61.72 | $60.66 | $61.55 | $55.19 | 40,562 |
| 2016-04-18 | $60.26 | $61.14 | $60.00 | $61.10 | $54.79 | 73,499 |
| 2016-04-15 | $59.95 | $60.79 | $59.95 | $60.49 | $54.24 | 72,208 |
| 2016-04-14 | $60.78 | $61.15 | $59.62 | $60.09 | $53.88 | 116,190 |
| 2016-04-13 | $60.08 | $60.84 | $59.56 | $60.84 | $54.55 | 56,984 |
| 2016-04-12 | $60.38 | $61.32 | $59.98 | $60.04 | $53.84 | 101,780 |
| 2016-04-11 | $60.61 | $61.24 | $60.01 | $60.20 | $53.98 | 56,837 |
| 2016-04-08 | $60.40 | $60.91 | $59.87 | $60.55 | $54.29 | 61,076 |
| 2016-04-07 | $59.63 | $60.35 | $59.63 | $60.33 | $54.10 | 75,815 |
| 2016-04-06 | $60.00 | $60.18 | $59.47 | $59.88 | $53.69 | 65,507 |
| 2016-04-05 | $61.11 | $61.84 | $59.85 | $60.00 | $53.80 | 88,702 |
| 2016-04-04 | $62.39 | $62.39 | $60.95 | $61.04 | $54.73 | 84,950 |
| 2016-04-01 | $62.52 | $63.28 | $61.61 | $62.21 | $55.78 | 72,259 |
| 2016-03-31 | $62.08 | $63.69 | $61.66 | $62.97 | $56.46 | 244,071 |
| 2016-03-30 | $63.50 | $63.84 | $61.82 | $61.83 | $55.44 | 92,186 |
| 2016-03-29 | $61.52 | $63.72 | $61.25 | $63.47 | $56.91 | 85,092 |
| 2016-03-28 | $61.34 | $62.29 | $60.78 | $61.75 | $55.37 | 87,196 |
| 2016-03-24 | $60.10 | $61.02 | $59.84 | $60.92 | $54.63 | 66,102 |
| 2016-03-23 | $59.30 | $60.36 | $59.05 | $60.11 | $53.90 | 85,704 |
| 2016-03-22 | $59.44 | $59.93 | $59.03 | $59.61 | $53.45 | 51,723 |
| 2016-03-21 | $59.62 | $59.99 | $58.93 | $59.71 | $53.54 | 45,922 |
| 2016-03-18 | $62.15 | $62.15 | $59.84 | $59.84 | $53.66 | 141,862 |
| 2016-03-17 | $59.97 | $61.95 | $59.65 | $61.81 | $55.42 | 81,399 |
| 2016-03-16 | $59.55 | $60.64 | $58.89 | $59.94 | $53.75 | 110,654 |
| 2016-03-15 | $60.05 | $60.96 | $59.72 | $59.80 | $53.62 | 52,850 |
| 2016-03-14 | $59.64 | $60.42 | $59.64 | $60.08 | $53.87 | 60,033 |
| 2016-03-11 | $60.23 | $60.68 | $59.62 | $59.89 | $53.70 | 110,221 |
| 2016-03-10 | $60.71 | $61.57 | $59.77 | $60.06 | $53.60 | 123,971 |
| 2016-03-09 | $61.50 | $62.04 | $61.03 | $61.42 | $54.81 | 145,141 |
| 2016-03-08 | $60.17 | $61.77 | $60.17 | $61.62 | $54.99 | 135,170 |
| 2016-03-07 | $59.60 | $60.43 | $59.48 | $60.17 | $53.70 | 102,578 |
| 2016-03-04 | $57.70 | $60.50 | $57.13 | $59.74 | $53.31 | 141,472 |
| 2016-03-03 | $59.95 | $59.95 | $56.10 | $58.23 | $51.96 | 218,623 |
| 2016-03-02 | $61.08 | $61.42 | $59.05 | $61.20 | $54.61 | 98,399 |
| 2016-03-01 | $62.60 | $62.67 | $61.13 | $61.49 | $54.87 | 92,888 |
| 2016-02-29 | $61.77 | $63.22 | $61.65 | $62.30 | $55.60 | 84,972 |
| 2016-02-26 | $63.78 | $63.96 | $61.45 | $62.07 | $55.39 | 104,712 |
| 2016-02-25 | $64.01 | $64.44 | $62.45 | $63.87 | $57.00 | 103,278 |
| 2016-02-24 | $63.68 | $64.86 | $63.66 | $64.74 | $57.77 | 82,559 |
| 2016-02-23 | $63.98 | $64.49 | $63.90 | $64.03 | $57.14 | 79,187 |
| 2016-02-22 | $65.50 | $65.50 | $63.76 | $64.00 | $57.11 | 64,359 |
| 2016-02-19 | $64.00 | $65.02 | $63.87 | $63.99 | $57.10 | 83,509 |
| 2016-02-18 | $63.97 | $64.57 | $63.68 | $63.95 | $57.07 | 70,874 |
| 2016-02-17 | $64.96 | $65.26 | $63.89 | $64.06 | $57.17 | 66,523 |
| 2016-02-16 | $64.47 | $64.87 | $63.26 | $64.75 | $57.78 | 140,381 |
| 2016-02-12 | $63.76 | $64.72 | $62.93 | $63.84 | $56.97 | 50,813 |
| 2016-02-11 | $63.54 | $64.54 | $62.91 | $63.68 | $56.83 | 161,449 |
| 2016-02-10 | $66.50 | $66.50 | $64.18 | $64.26 | $57.35 | 138,481 |
| 2016-02-09 | $65.48 | $67.36 | $65.08 | $66.37 | $59.23 | 126,643 |
| 2016-02-08 | $62.76 | $66.00 | $62.76 | $65.86 | $58.77 | 110,532 |
| 2016-02-05 | $63.85 | $64.57 | $62.73 | $62.81 | $56.05 | 80,035 |
| 2016-02-04 | $65.00 | $65.35 | $63.90 | $63.90 | $57.02 | 123,686 |
| 2016-02-03 | $65.33 | $66.13 | $64.52 | $65.21 | $58.19 | 101,862 |
| 2016-02-02 | $61.87 | $64.98 | $61.82 | $64.94 | $57.95 | 124,272 |
| 2016-02-01 | $62.67 | $63.14 | $61.97 | $62.13 | $55.44 | 121,156 |
| 2016-01-29 | $63.52 | $64.50 | $62.41 | $62.97 | $56.19 | 107,225 |
| 2016-01-28 | $62.27 | $63.59 | $62.12 | $63.03 | $56.25 | 95,852 |
| 2016-01-27 | $60.40 | $62.39 | $60.11 | $61.80 | $55.15 | 158,392 |
| 2016-01-26 | $59.51 | $60.97 | $59.51 | $60.81 | $54.27 | 110,692 |
| 2016-01-25 | $58.76 | $59.76 | $58.20 | $59.36 | $52.97 | 96,077 |
| 2016-01-22 | $58.32 | $59.02 | $57.26 | $58.88 | $52.54 | 134,043 |
| 2016-01-21 | $57.04 | $58.49 | $56.07 | $57.74 | $51.53 | 112,515 |
| 2016-01-20 | $57.66 | $58.28 | $55.75 | $57.04 | $50.90 | 108,301 |
| 2016-01-19 | $56.63 | $58.23 | $56.63 | $57.98 | $51.74 | 83,659 |
| 2016-01-15 | $55.57 | $56.69 | $55.42 | $56.63 | $50.54 | 81,784 |
| 2016-01-14 | $55.35 | $56.99 | $55.35 | $56.85 | $50.73 | 105,068 |
| 2016-01-13 | $54.88 | $55.96 | $54.74 | $55.04 | $49.12 | 56,098 |
| 2016-01-12 | $54.77 | $55.36 | $54.13 | $55.19 | $49.25 | 123,958 |
| 2016-01-11 | $55.27 | $55.56 | $54.36 | $54.44 | $48.58 | 147,238 |
| 2016-01-08 | $55.55 | $56.16 | $54.68 | $54.95 | $49.04 | 76,946 |
| 2016-01-07 | $54.53 | $55.60 | $54.36 | $55.32 | $49.37 | 71,366 |
| 2016-01-06 | $52.82 | $55.56 | $52.82 | $55.43 | $49.47 | 102,402 |
| 2016-01-05 | $53.72 | $54.36 | $52.25 | $53.54 | $47.78 | 139,148 |
| 2016-01-04 | $55.29 | $55.58 | $53.29 | $53.92 | $48.12 | 190,556 |
| 2015-12-31 | $60.05 | $60.15 | $55.25 | $56.75 | $50.64 | 252,232 |
| 2015-12-30 | $60.63 | $61.13 | $59.42 | $60.25 | $53.77 | 105,259 |
| 2015-12-29 | $58.93 | $60.50 | $58.73 | $60.31 | $53.82 | 117,709 |
| 2015-12-28 | $57.83 | $58.67 | $57.83 | $58.62 | $52.31 | 31,710 |
| 2015-12-24 | $58.21 | $58.43 | $57.55 | $57.86 | $51.63 | 35,126 |
| 2015-12-23 | $56.66 | $57.99 | $56.66 | $57.96 | $51.72 | 76,827 |
| 2015-12-22 | $55.61 | $56.54 | $54.94 | $56.53 | $50.45 | 61,032 |
| 2015-12-21 | $54.85 | $55.46 | $54.54 | $55.46 | $49.49 | 61,498 |
| 2015-12-18 | $54.05 | $55.08 | $53.81 | $54.72 | $48.83 | 113,906 |
| 2015-12-17 | $54.54 | $54.80 | $54.10 | $54.27 | $48.43 | 36,314 |
| 2015-12-16 | $52.92 | $54.56 | $52.71 | $54.51 | $48.64 | 64,467 |
| 2015-12-15 | $52.47 | $53.03 | $52.03 | $52.71 | $47.04 | 103,884 |
| 2015-12-14 | $51.88 | $52.44 | $51.48 | $52.30 | $46.67 | 82,873 |
| 2015-12-11 | $51.44 | $52.25 | $51.44 | $51.88 | $46.30 | 55,410 |
| 2015-12-10 | $53.02 | $53.03 | $51.44 | $52.25 | $46.37 | 62,103 |
| 2015-12-09 | $53.47 | $53.71 | $52.65 | $53.07 | $47.10 | 39,181 |
| 2015-12-08 | $53.17 | $53.65 | $53.04 | $53.48 | $47.46 | 50,568 |
| 2015-12-07 | $53.76 | $53.79 | $52.83 | $53.67 | $47.63 | 93,214 |
| 2015-12-04 | $53.13 | $54.02 | $53.12 | $53.67 | $47.63 | 47,314 |
| 2015-12-03 | $54.19 | $54.19 | $53.18 | $53.22 | $47.23 | 62,059 |
| 2015-12-02 | $54.46 | $55.00 | $54.26 | $54.54 | $48.40 | 82,755 |
| 2015-12-01 | $53.45 | $54.61 | $53.45 | $54.60 | $48.46 | 53,697 |
| 2015-11-30 | $53.97 | $54.82 | $53.29 | $53.29 | $47.29 | 74,219 |
| 2015-11-27 | $53.90 | $54.48 | $53.90 | $54.21 | $48.11 | 11,302 |
| 2015-11-25 | $53.57 | $54.10 | $53.57 | $53.98 | $47.91 | 29,892 |
| 2015-11-24 | $53.42 | $53.87 | $52.96 | $53.73 | $47.68 | 32,578 |
| 2015-11-23 | $53.35 | $54.20 | $53.35 | $53.68 | $47.64 | 32,077 |
| 2015-11-20 | $53.49 | $54.56 | $53.27 | $53.65 | $47.61 | 80,180 |
| 2015-11-19 | $52.49 | $53.27 | $52.30 | $53.13 | $47.15 | 44,162 |
| 2015-11-18 | $51.47 | $52.51 | $50.61 | $52.34 | $46.45 | 66,613 |
| 2015-11-17 | $51.97 | $52.40 | $51.31 | $51.57 | $45.77 | 61,833 |
| 2015-11-16 | $51.94 | $52.20 | $51.55 | $52.06 | $46.20 | 97,931 |
| 2015-11-13 | $52.22 | $52.90 | $51.77 | $51.97 | $46.12 | 144,646 |
| 2015-11-12 | $52.51 | $53.28 | $51.56 | $51.77 | $45.94 | 59,824 |
| 2015-11-11 | $53.09 | $53.29 | $52.72 | $52.87 | $46.92 | 50,604 |
| 2015-11-10 | $53.04 | $53.65 | $52.73 | $52.99 | $47.03 | 76,128 |
| 2015-11-09 | $50.34 | $53.79 | $49.88 | $53.15 | $47.17 | 195,822 |
| 2015-11-06 | $51.90 | $52.09 | $49.50 | $50.03 | $44.40 | 62,559 |
| 2015-11-05 | $52.42 | $53.04 | $51.63 | $52.28 | $46.40 | 66,969 |
| 2015-11-04 | $52.24 | $52.71 | $51.70 | $52.18 | $46.31 | 38,754 |
| 2015-11-03 | $52.04 | $52.39 | $51.67 | $52.30 | $46.42 | 39,096 |
| 2015-11-02 | $52.17 | $52.64 | $51.92 | $52.25 | $46.37 | 37,603 |
| 2015-10-30 | $52.28 | $52.56 | $51.88 | $52.21 | $46.34 | 40,882 |
| 2015-10-29 | $52.81 | $52.84 | $51.88 | $52.29 | $46.41 | 51,032 |
| 2015-10-28 | $52.55 | $53.44 | $51.73 | $53.00 | $47.04 | 76,361 |
| 2015-10-27 | $53.19 | $53.26 | $52.26 | $52.39 | $46.49 | 43,741 |
| 2015-10-26 | $52.84 | $53.53 | $52.84 | $53.37 | $47.36 | 31,361 |
| 2015-10-23 | $53.71 | $53.71 | $52.34 | $52.78 | $46.84 | 51,145 |
| 2015-10-22 | $53.35 | $53.92 | $53.03 | $53.53 | $47.51 | 65,564 |
| 2015-10-21 | $53.80 | $54.30 | $53.04 | $53.09 | $47.12 | 123,283 |
| 2015-10-20 | $53.78 | $54.27 | $53.38 | $53.83 | $47.77 | 64,243 |
| 2015-10-19 | $53.12 | $53.97 | $53.10 | $53.69 | $47.65 | 72,757 |
| 2015-10-16 | $54.11 | $54.57 | $53.32 | $53.46 | $47.44 | 62,454 |
| 2015-10-15 | $52.57 | $53.89 | $52.28 | $53.87 | $47.81 | 41,447 |
| 2015-10-14 | $53.01 | $53.58 | $52.20 | $52.30 | $46.42 | 41,512 |
| 2015-10-13 | $53.06 | $53.82 | $52.79 | $52.89 | $46.94 | 60,978 |
| 2015-10-12 | $52.75 | $53.80 | $52.75 | $53.37 | $47.36 | 68,969 |
| 2015-10-09 | $53.65 | $53.78 | $52.64 | $52.83 | $46.89 | 38,188 |
| 2015-10-08 | $52.85 | $53.97 | $52.46 | $53.51 | $47.49 | 48,696 |
| 2015-10-07 | $52.92 | $53.25 | $52.21 | $53.04 | $47.07 | 46,659 |
| 2015-10-06 | $53.44 | $53.63 | $52.64 | $52.79 | $46.85 | 56,702 |
| 2015-10-05 | $52.92 | $53.50 | $52.35 | $53.45 | $47.44 | 54,066 |
| 2015-10-02 | $51.42 | $52.51 | $51.07 | $52.42 | $46.52 | 48,856 |
| 2015-10-01 | $53.35 | $53.35 | $50.82 | $51.64 | $45.83 | 57,256 |
| 2015-09-30 | $52.10 | $53.36 | $51.62 | $53.08 | $47.11 | 73,141 |
| 2015-09-29 | $51.12 | $51.91 | $51.12 | $51.64 | $45.83 | 69,267 |
| 2015-09-28 | $50.36 | $51.76 | $49.67 | $51.35 | $45.57 | 78,362 |
| 2015-09-25 | $50.66 | $51.33 | $50.14 | $50.37 | $44.70 | 44,140 |
| 2015-09-24 | $48.95 | $50.48 | $48.95 | $50.41 | $44.74 | 49,796 |
| 2015-09-23 | $49.27 | $49.93 | $49.00 | $49.32 | $43.77 | 60,503 |
| 2015-09-22 | $49.00 | $49.69 | $48.75 | $49.31 | $43.76 | 61,665 |
| 2015-09-21 | $48.36 | $49.70 | $48.36 | $49.45 | $43.89 | 72,467 |
| 2015-09-18 | $48.40 | $49.98 | $48.17 | $48.55 | $43.09 | 132,212 |
| 2015-09-17 | $48.43 | $49.72 | $48.22 | $48.98 | $43.47 | 46,768 |
| 2015-09-16 | $48.50 | $49.04 | $48.40 | $48.55 | $43.09 | 44,601 |
| 2015-09-15 | $47.41 | $48.32 | $47.41 | $48.25 | $42.82 | 39,315 |
| 2015-09-14 | $47.48 | $47.83 | $47.24 | $47.65 | $42.29 | 29,242 |
| 2015-09-11 | $46.70 | $47.60 | $46.46 | $47.48 | $42.14 | 22,998 |
| 2015-09-10 | $47.20 | $48.26 | $47.11 | $47.35 | $41.77 | 34,970 |
| 2015-09-09 | $48.55 | $48.55 | $47.28 | $47.43 | $41.84 | 45,392 |
| 2015-09-08 | $47.92 | $48.68 | $46.97 | $48.24 | $42.55 | 52,597 |
Chesapeake Utilities Corp (CPK) News Headlines
Recent Chesapeake Utilities Corp (CPK) News
Similar Companies to Chesapeake Utilities Corp (CPK) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |