Camden Property Trust (CPT) Exchange: NYSE
Data as of May 2, 2025
$120.87 ($6.04) 5.26%
Camden Property Trust - Daily Information
Click for more stock information on Camden Property Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $118.31 |
| Previous Close | $120.87 |
| High | $121.28 |
| Low | $117.46 |
| Adjusted Open | $118.31 |
| Previous Adjusted Close | $120.87 |
| Adjusted High | $121.28 |
| Adjusted Low | $117.46 |
About Camden Property Trust (CPT)
Camden Property Trust (CPT) is one of the largest owners and suppliers of multi-family real estate in the United States. The company was founded in 1993 and became a publicly available real estate investment trust (REIT) in 1994. Currently, the company owns communities in 18 states and is listed on the New York Stock Exchange. Camden has seen exponential growth since its founding, creating more than a thousand jobs and managing a portfolio of assets that exceed $13 billion. Moreover, the company has provided dividends and capital appreciation to its shareholders for over 20 years now. Camden currently owns and manages over 82,000 apartments, constantly striving to improve tenant satisfaction and build superior properties. The company's efforts contributed to the awarding of the National Multifamily Customer Experience (CX) Award in 2020. Camden Property Trust also plays an active role in finding and contributing to local charities, in addition to their environmental efforts that help reduce their environmental footprint.
Invest in Camden Property Trust (CPT)
Historical Stock Data for Camden Property Trust (CPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $118.31 | $121.28 | $117.46 | $120.87 | $120.87 | 1,793,705 |
| 2025-05-01 | $114.11 | $115.89 | $112.97 | $114.83 | $114.83 | 1,089,489 |
| 2025-04-30 | $113.12 | $114.25 | $111.34 | $113.80 | $113.80 | 1,060,501 |
| 2025-04-29 | $113.69 | $114.12 | $112.37 | $113.00 | $113.00 | 1,243,655 |
| 2025-04-28 | $113.68 | $114.72 | $112.82 | $114.22 | $114.22 | 960,084 |
| 2025-04-25 | $114.08 | $114.68 | $113.28 | $114.00 | $114.00 | 950,781 |
| 2025-04-24 | $114.44 | $115.30 | $113.45 | $114.02 | $114.02 | 684,708 |
| 2025-04-23 | $114.09 | $116.01 | $113.42 | $114.03 | $114.03 | 814,643 |
| 2025-04-22 | $112.46 | $114.27 | $111.99 | $113.16 | $113.16 | 862,479 |
| 2025-04-21 | $111.10 | $112.22 | $109.52 | $110.81 | $110.81 | 785,070 |
| 2025-04-17 | $110.71 | $113.48 | $110.71 | $112.28 | $112.28 | 581,672 |
| 2025-04-16 | $111.41 | $112.49 | $109.68 | $110.20 | $110.20 | 851,448 |
| 2025-04-15 | $111.81 | $112.54 | $110.83 | $111.34 | $111.34 | 978,998 |
| 2025-04-14 | $108.94 | $111.71 | $108.69 | $111.18 | $111.18 | 1,094,450 |
| 2025-04-11 | $106.81 | $108.36 | $105.00 | $107.93 | $107.93 | 1,358,654 |
| 2025-04-10 | $110.72 | $112.22 | $105.84 | $108.06 | $108.06 | 1,832,147 |
| 2025-04-09 | $105.00 | $112.75 | $102.35 | $111.71 | $111.71 | 2,350,262 |
| 2025-04-08 | $110.68 | $111.13 | $105.49 | $106.53 | $106.53 | 1,749,034 |
| 2025-04-07 | $108.51 | $112.10 | $105.09 | $108.05 | $108.05 | 1,920,489 |
| 2025-04-04 | $117.63 | $117.63 | $110.27 | $110.43 | $110.43 | 1,960,475 |
| 2025-04-03 | $121.53 | $123.31 | $118.67 | $118.89 | $118.89 | 1,079,786 |
| 2025-04-02 | $121.95 | $123.14 | $121.25 | $122.80 | $122.80 | 844,559 |
| 2025-04-01 | $122.30 | $122.46 | $120.28 | $121.92 | $121.92 | 1,350,925 |
| 2025-03-31 | $122.04 | $124.32 | $121.48 | $122.30 | $122.30 | 1,480,334 |
| 2025-03-28 | $123.56 | $123.56 | $120.67 | $122.30 | $121.26 | 1,151,150 |
| 2025-03-27 | $122.54 | $123.83 | $121.83 | $121.94 | $120.90 | 643,661 |
| 2025-03-26 | $121.76 | $122.29 | $121.06 | $122.21 | $121.17 | 971,723 |
| 2025-03-25 | $123.00 | $123.11 | $120.33 | $121.23 | $121.23 | 743,574 |
| 2025-03-24 | $119.86 | $121.88 | $119.48 | $121.63 | $121.63 | 717,734 |
| 2025-03-21 | $119.53 | $119.83 | $117.41 | $119.21 | $119.21 | 1,697,207 |
| 2025-03-20 | $120.01 | $120.66 | $118.79 | $120.05 | $120.05 | 789,156 |
| 2025-03-19 | $119.67 | $120.78 | $118.50 | $119.84 | $119.84 | 1,051,030 |
| 2025-03-18 | $119.91 | $120.65 | $118.93 | $119.59 | $119.59 | 632,594 |
| 2025-03-17 | $117.57 | $120.44 | $117.57 | $120.13 | $120.13 | 705,861 |
| 2025-03-14 | $117.26 | $118.68 | $116.38 | $118.09 | $118.09 | 1,018,400 |
| 2025-03-13 | $118.68 | $119.20 | $116.11 | $116.75 | $116.75 | 898,004 |
| 2025-03-12 | $120.55 | $121.04 | $117.88 | $118.40 | $118.40 | 797,003 |
| 2025-03-11 | $122.21 | $122.32 | $119.45 | $120.48 | $120.48 | 938,973 |
| 2025-03-10 | $122.79 | $124.60 | $121.62 | $122.03 | $122.03 | 1,450,861 |
| 2025-03-07 | $122.34 | $123.49 | $120.93 | $121.49 | $121.49 | 731,214 |
| 2025-03-06 | $123.37 | $124.11 | $120.82 | $121.82 | $121.82 | 694,526 |
| 2025-03-05 | $121.67 | $124.61 | $121.52 | $124.42 | $124.42 | 1,589,010 |
| 2025-03-04 | $126.06 | $126.55 | $123.03 | $123.24 | $123.24 | 866,003 |
| 2025-03-03 | $123.86 | $126.01 | $123.56 | $125.53 | $125.53 | 1,129,963 |
| 2025-02-28 | $125.05 | $125.31 | $122.64 | $124.06 | $124.06 | 1,539,757 |
| 2025-02-27 | $120.81 | $124.07 | $120.54 | $123.23 | $123.23 | 1,139,957 |
| 2025-02-26 | $122.26 | $122.45 | $120.76 | $121.10 | $121.10 | 669,480 |
| 2025-02-25 | $121.48 | $122.85 | $121.28 | $122.04 | $122.04 | 1,155,031 |
| 2025-02-24 | $120.07 | $121.48 | $119.54 | $121.18 | $121.18 | 936,272 |
| 2025-02-21 | $120.84 | $121.08 | $118.22 | $119.89 | $119.89 | 805,397 |
| 2025-02-20 | $118.95 | $121.50 | $118.28 | $120.84 | $120.84 | 835,491 |
| 2025-02-19 | $119.09 | $119.73 | $117.56 | $118.90 | $118.90 | 1,012,606 |
| 2025-02-18 | $118.97 | $119.93 | $118.68 | $119.37 | $119.37 | 936,266 |
| 2025-02-14 | $119.78 | $120.77 | $119.02 | $119.07 | $119.07 | 604,305 |
| 2025-02-13 | $118.53 | $120.28 | $118.16 | $119.16 | $119.16 | 817,661 |
| 2025-02-12 | $116.85 | $119.12 | $116.69 | $118.40 | $118.40 | 1,147,300 |
| 2025-02-11 | $118.30 | $120.12 | $118.16 | $119.83 | $119.83 | 1,571,866 |
| 2025-02-10 | $118.89 | $119.80 | $117.26 | $119.34 | $119.34 | 854,508 |
| 2025-02-07 | $117.70 | $121.12 | $117.28 | $119.16 | $119.16 | 1,580,713 |
| 2025-02-06 | $116.99 | $118.00 | $116.28 | $117.70 | $117.70 | 1,192,275 |
| 2025-02-05 | $115.23 | $116.70 | $114.34 | $116.27 | $116.27 | 708,925 |
| 2025-02-04 | $112.76 | $114.78 | $111.66 | $114.26 | $114.26 | 886,592 |
| 2025-02-03 | $113.20 | $114.12 | $111.42 | $113.50 | $113.50 | 762,676 |
| 2025-01-31 | $113.18 | $114.79 | $113.05 | $113.71 | $113.71 | 916,780 |
| 2025-01-30 | $112.14 | $114.15 | $111.48 | $113.20 | $113.20 | 1,101,150 |
| 2025-01-29 | $113.00 | $113.16 | $110.16 | $110.58 | $110.58 | 756,186 |
| 2025-01-28 | $114.09 | $114.64 | $112.31 | $112.59 | $112.59 | 660,645 |
| 2025-01-27 | $111.34 | $114.36 | $111.24 | $113.98 | $113.98 | 662,604 |
| 2025-01-24 | $109.95 | $111.70 | $109.52 | $110.64 | $110.64 | 543,118 |
| 2025-01-23 | $110.80 | $110.95 | $108.80 | $110.01 | $110.01 | 914,680 |
| 2025-01-22 | $111.83 | $112.09 | $110.61 | $110.98 | $110.98 | 1,066,490 |
| 2025-01-21 | $113.01 | $114.10 | $111.78 | $112.77 | $112.77 | 861,397 |
| 2025-01-17 | $112.57 | $112.91 | $111.73 | $112.60 | $112.60 | 1,064,948 |
| 2025-01-16 | $112.20 | $112.71 | $110.81 | $112.65 | $112.65 | 973,174 |
| 2025-01-15 | $115.60 | $115.60 | $111.77 | $111.84 | $111.84 | 643,154 |
| 2025-01-14 | $111.66 | $113.02 | $111.66 | $112.52 | $112.52 | 491,326 |
| 2025-01-13 | $108.92 | $111.82 | $108.92 | $111.66 | $111.66 | 537,754 |
| 2025-01-10 | $109.35 | $110.85 | $108.46 | $109.16 | $109.16 | 1,106,857 |
| 2025-01-08 | $110.23 | $111.18 | $109.02 | $111.04 | $111.04 | 882,140 |
| 2025-01-07 | $114.07 | $115.00 | $110.01 | $110.31 | $110.31 | 1,619,746 |
| 2025-01-06 | $116.80 | $117.02 | $112.98 | $113.46 | $113.46 | 861,979 |
| 2025-01-03 | $114.55 | $117.20 | $114.26 | $117.07 | $117.07 | 540,451 |
| 2025-01-02 | $115.66 | $116.16 | $114.25 | $114.68 | $114.68 | 547,444 |
| 2024-12-31 | $115.73 | $116.13 | $114.59 | $116.04 | $116.04 | 502,876 |
| 2024-12-30 | $114.33 | $115.01 | $113.20 | $114.77 | $114.77 | 350,646 |
| 2024-12-27 | $115.92 | $116.69 | $114.91 | $115.23 | $115.23 | 301,649 |
| 2024-12-26 | $115.73 | $116.69 | $115.73 | $116.40 | $116.40 | 295,903 |
| 2024-12-24 | $115.24 | $116.51 | $115.00 | $116.43 | $116.43 | 225,259 |
| 2024-12-23 | $114.32 | $115.41 | $113.86 | $115.25 | $115.25 | 507,402 |
| 2024-12-20 | $113.08 | $115.62 | $113.08 | $114.91 | $114.91 | 1,757,135 |
| 2024-12-19 | $113.33 | $115.06 | $112.41 | $112.52 | $112.52 | 696,036 |
| 2024-12-18 | $117.31 | $119.07 | $113.28 | $113.35 | $113.35 | 693,980 |
| 2024-12-17 | $119.17 | $120.22 | $118.10 | $118.59 | $117.52 | 1,042,057 |
| 2024-12-16 | $119.91 | $122.08 | $119.64 | $120.36 | $120.36 | 445,812 |
| 2024-12-13 | $120.58 | $121.02 | $119.52 | $120.17 | $120.17 | 611,481 |
| 2024-12-12 | $120.48 | $122.27 | $119.92 | $120.95 | $120.95 | 760,494 |
| 2024-12-11 | $122.56 | $123.00 | $120.10 | $120.46 | $120.46 | 1,169,208 |
| 2024-12-10 | $123.23 | $123.29 | $121.32 | $121.93 | $121.93 | 668,428 |
| 2024-12-09 | $121.52 | $122.95 | $121.05 | $122.77 | $122.77 | 643,184 |
| 2024-12-06 | $121.89 | $122.21 | $120.82 | $121.90 | $121.90 | 492,891 |
| 2024-12-05 | $121.48 | $121.93 | $120.25 | $121.47 | $121.47 | 562,814 |
| 2024-12-04 | $122.62 | $122.70 | $121.56 | $122.14 | $122.14 | 505,050 |
| 2024-12-03 | $124.09 | $124.23 | $122.53 | $122.61 | $122.61 | 494,416 |
| 2024-12-02 | $125.01 | $125.10 | $123.36 | $123.95 | $123.95 | 651,182 |
| 2024-11-29 | $127.03 | $127.30 | $125.61 | $125.80 | $125.80 | 428,802 |
| 2024-11-27 | $126.51 | $127.65 | $126.42 | $127.03 | $127.03 | 581,320 |
| 2024-11-26 | $123.92 | $126.16 | $123.60 | $125.76 | $125.76 | 881,507 |
| 2024-11-25 | $124.00 | $124.60 | $123.44 | $123.92 | $123.92 | 941,620 |
| 2024-11-22 | $122.35 | $123.34 | $122.24 | $122.90 | $122.90 | 452,826 |
| 2024-11-21 | $120.59 | $122.47 | $120.38 | $121.99 | $121.99 | 477,548 |
| 2024-11-20 | $120.50 | $121.47 | $119.97 | $120.56 | $120.56 | 537,551 |
| 2024-11-19 | $119.48 | $121.62 | $118.70 | $121.29 | $121.29 | 746,647 |
| 2024-11-18 | $118.97 | $120.18 | $118.97 | $119.89 | $119.89 | 749,628 |
| 2024-11-15 | $119.73 | $120.85 | $118.79 | $119.77 | $119.77 | 864,418 |
| 2024-11-14 | $122.96 | $123.19 | $120.24 | $120.35 | $120.35 | 877,886 |
| 2024-11-13 | $120.99 | $123.76 | $120.99 | $123.28 | $123.28 | 923,747 |
| 2024-11-12 | $121.66 | $122.85 | $120.74 | $120.80 | $120.80 | 1,106,872 |
| 2024-11-11 | $121.51 | $123.14 | $121.51 | $121.95 | $121.95 | 756,382 |
| 2024-11-08 | $119.29 | $122.82 | $119.09 | $121.74 | $121.74 | 1,111,471 |
| 2024-11-07 | $117.80 | $118.84 | $117.29 | $118.59 | $118.59 | 633,743 |
| 2024-11-06 | $119.36 | $119.61 | $114.40 | $117.44 | $117.44 | 1,471,664 |
| 2024-11-05 | $115.24 | $118.00 | $115.04 | $118.00 | $118.00 | 662,146 |
| 2024-11-04 | $114.07 | $115.99 | $114.00 | $115.91 | $115.91 | 979,234 |
| 2024-11-01 | $109.79 | $114.43 | $109.24 | $113.73 | $113.73 | 2,430,518 |
| 2024-10-31 | $116.37 | $117.55 | $115.55 | $115.79 | $115.79 | 1,843,061 |
| 2024-10-30 | $117.33 | $118.42 | $117.01 | $117.36 | $117.36 | 666,859 |
| 2024-10-29 | $118.29 | $118.91 | $117.06 | $117.42 | $117.42 | 825,021 |
| 2024-10-28 | $119.08 | $119.98 | $118.20 | $118.70 | $118.70 | 547,724 |
| 2024-10-25 | $121.23 | $121.23 | $118.10 | $118.29 | $118.29 | 474,585 |
| 2024-10-24 | $121.10 | $121.64 | $120.31 | $120.35 | $120.35 | 684,877 |
| 2024-10-23 | $119.60 | $121.73 | $119.60 | $120.63 | $120.63 | 1,503,638 |
| 2024-10-22 | $117.86 | $119.81 | $117.20 | $119.24 | $119.24 | 678,059 |
| 2024-10-21 | $120.25 | $120.25 | $117.70 | $118.07 | $118.07 | 1,160,967 |
| 2024-10-18 | $119.89 | $121.07 | $119.56 | $120.74 | $120.74 | 682,620 |
| 2024-10-17 | $120.49 | $120.53 | $119.13 | $119.31 | $119.31 | 679,868 |
| 2024-10-16 | $119.73 | $121.58 | $119.73 | $120.85 | $120.85 | 1,106,948 |
| 2024-10-15 | $120.13 | $121.24 | $119.63 | $119.67 | $119.67 | 1,093,873 |
| 2024-10-14 | $118.81 | $120.24 | $118.42 | $119.65 | $119.65 | 566,047 |
| 2024-10-11 | $119.36 | $119.75 | $118.52 | $119.31 | $119.31 | 765,998 |
| 2024-10-10 | $119.86 | $120.70 | $118.27 | $118.79 | $118.79 | 767,330 |
| 2024-10-09 | $120.23 | $120.52 | $119.59 | $120.20 | $120.20 | 730,123 |
| 2024-10-08 | $120.35 | $120.53 | $118.30 | $119.99 | $119.99 | 653,118 |
| 2024-10-07 | $120.10 | $120.10 | $119.06 | $119.65 | $119.65 | 541,241 |
| 2024-10-04 | $120.18 | $121.27 | $119.31 | $120.86 | $120.86 | 709,970 |
| 2024-10-03 | $122.33 | $122.74 | $120.34 | $120.78 | $120.78 | 463,042 |
| 2024-10-02 | $121.45 | $122.37 | $120.74 | $122.32 | $122.32 | 778,660 |
| 2024-10-01 | $124.24 | $124.24 | $121.63 | $122.60 | $122.60 | 759,810 |
| 2024-09-30 | $122.23 | $124.08 | $121.90 | $123.53 | $123.53 | 1,141,217 |
| 2024-09-27 | $125.31 | $125.51 | $123.59 | $123.71 | $122.69 | 636,371 |
| 2024-09-26 | $126.08 | $126.51 | $124.18 | $124.37 | $123.34 | 845,774 |
| 2024-09-25 | $126.87 | $127.29 | $125.72 | $126.16 | $125.12 | 680,065 |
| 2024-09-24 | $126.21 | $127.69 | $125.69 | $126.51 | $125.46 | 911,303 |
| 2024-09-23 | $126.31 | $127.28 | $125.86 | $126.88 | $125.83 | 1,311,275 |
| 2024-09-20 | $125.99 | $126.27 | $124.62 | $125.21 | $124.17 | 1,551,672 |
| 2024-09-19 | $125.90 | $127.38 | $124.85 | $126.66 | $125.61 | 1,676,669 |
| 2024-09-18 | $124.10 | $126.41 | $123.70 | $125.25 | $124.21 | 1,922,647 |
| 2024-09-17 | $124.79 | $125.12 | $123.40 | $123.99 | $122.96 | 1,140,250 |
| 2024-09-16 | $126.42 | $126.49 | $124.30 | $124.93 | $123.90 | 1,915,970 |
| 2024-09-13 | $123.63 | $125.72 | $123.53 | $125.60 | $124.56 | 1,131,048 |
| 2024-09-12 | $122.51 | $123.47 | $122.20 | $123.10 | $122.08 | 1,195,845 |
| 2024-09-11 | $121.60 | $122.90 | $121.33 | $122.53 | $121.52 | 1,708,718 |
| 2024-09-10 | $121.93 | $123.40 | $121.63 | $123.17 | $122.15 | 1,849,365 |
| 2024-09-09 | $121.99 | $122.85 | $121.08 | $121.32 | $120.32 | 2,291,593 |
| 2024-09-06 | $124.35 | $124.43 | $120.74 | $122.17 | $122.17 | 2,652,907 |
| 2024-09-05 | $126.42 | $126.56 | $123.19 | $124.13 | $124.13 | 1,154,380 |
| 2024-09-04 | $126.65 | $127.15 | $124.65 | $125.42 | $125.42 | 968,658 |
| 2024-09-03 | $124.92 | $127.23 | $124.87 | $126.60 | $126.60 | 733,086 |
| 2024-08-30 | $124.55 | $125.24 | $123.47 | $125.20 | $125.20 | 938,872 |
| 2024-08-29 | $124.54 | $125.00 | $123.32 | $123.95 | $123.95 | 651,017 |
| 2024-08-28 | $124.02 | $125.35 | $124.00 | $124.73 | $124.73 | 714,210 |
| 2024-08-27 | $122.09 | $124.28 | $121.54 | $123.92 | $123.92 | 633,070 |
| 2024-08-26 | $124.04 | $124.44 | $122.56 | $122.91 | $122.91 | 748,986 |
| 2024-08-23 | $121.52 | $123.55 | $121.15 | $122.60 | $122.60 | 817,889 |
| 2024-08-22 | $120.76 | $121.29 | $120.15 | $120.99 | $120.99 | 556,415 |
| 2024-08-21 | $120.00 | $120.46 | $119.17 | $120.23 | $120.23 | 531,071 |
| 2024-08-20 | $119.76 | $120.21 | $118.77 | $119.85 | $119.85 | 531,293 |
| 2024-08-19 | $120.06 | $120.56 | $118.61 | $119.41 | $119.41 | 517,469 |
| 2024-08-16 | $119.75 | $120.31 | $118.73 | $119.64 | $119.64 | 464,050 |
| 2024-08-15 | $119.65 | $120.66 | $118.56 | $119.81 | $119.81 | 821,029 |
| 2024-08-14 | $119.65 | $120.35 | $119.10 | $119.82 | $119.82 | 574,518 |
| 2024-08-13 | $120.31 | $120.97 | $119.35 | $119.58 | $119.58 | 827,140 |
| 2024-08-12 | $120.67 | $120.89 | $119.18 | $119.54 | $119.54 | 1,079,912 |
| 2024-08-09 | $118.93 | $119.63 | $117.77 | $119.33 | $119.33 | 458,764 |
| 2024-08-08 | $118.00 | $119.00 | $117.43 | $118.79 | $118.79 | 634,667 |
| 2024-08-07 | $117.10 | $120.14 | $116.81 | $117.90 | $117.90 | 959,991 |
| 2024-08-06 | $114.90 | $117.89 | $114.76 | $117.22 | $117.22 | 861,346 |
| 2024-08-05 | $116.61 | $118.54 | $114.61 | $114.96 | $114.96 | 1,284,166 |
| 2024-08-02 | $115.96 | $121.29 | $115.95 | $118.20 | $118.20 | 2,342,878 |
| 2024-08-01 | $112.37 | $115.98 | $112.20 | $115.07 | $115.07 | 1,972,253 |
| 2024-07-31 | $111.78 | $112.23 | $110.51 | $110.75 | $110.75 | 1,848,988 |
| 2024-07-30 | $113.77 | $114.29 | $111.01 | $111.79 | $111.79 | 1,150,699 |
| 2024-07-29 | $113.17 | $113.75 | $112.05 | $113.44 | $113.44 | 800,746 |
| 2024-07-26 | $111.43 | $113.49 | $111.05 | $113.01 | $113.01 | 756,273 |
| 2024-07-25 | $113.08 | $114.43 | $109.60 | $110.91 | $110.91 | 783,645 |
| 2024-07-24 | $113.21 | $114.44 | $112.18 | $113.08 | $113.08 | 845,105 |
| 2024-07-23 | $113.19 | $113.96 | $112.58 | $113.00 | $113.00 | 459,828 |
| 2024-07-22 | $113.03 | $114.16 | $112.53 | $113.47 | $113.47 | 766,297 |
| 2024-07-19 | $113.55 | $113.55 | $112.07 | $112.65 | $112.65 | 551,007 |
| 2024-07-18 | $112.58 | $115.66 | $112.47 | $112.97 | $112.97 | 903,946 |
| 2024-07-17 | $111.08 | $113.25 | $111.08 | $112.96 | $112.96 | 726,694 |
| 2024-07-16 | $109.97 | $111.48 | $108.92 | $111.23 | $111.23 | 596,430 |
| 2024-07-15 | $109.32 | $110.57 | $108.77 | $109.29 | $109.29 | 709,655 |
| 2024-07-12 | $109.94 | $110.09 | $108.28 | $108.65 | $108.65 | 742,939 |
| 2024-07-11 | $110.79 | $111.69 | $108.90 | $109.19 | $109.19 | 723,095 |
| 2024-07-10 | $108.64 | $109.10 | $107.71 | $108.98 | $108.98 | 576,627 |
| 2024-07-09 | $107.77 | $108.46 | $106.89 | $108.01 | $108.01 | 868,936 |
| 2024-07-08 | $107.86 | $108.34 | $107.39 | $108.03 | $108.03 | 403,848 |
| 2024-07-05 | $107.83 | $108.42 | $107.34 | $107.72 | $107.72 | 508,799 |
| 2024-07-03 | $109.00 | $109.00 | $107.44 | $107.50 | $107.50 | 494,027 |
| 2024-07-02 | $109.83 | $110.15 | $108.54 | $108.93 | $108.93 | 479,297 |
| 2024-07-01 | $108.77 | $109.53 | $107.78 | $109.19 | $109.19 | 591,493 |
| 2024-06-28 | $109.03 | $110.06 | $108.43 | $109.11 | $109.11 | 1,338,779 |
| 2024-06-27 | $108.77 | $109.77 | $108.36 | $109.74 | $108.71 | 490,997 |
| 2024-06-26 | $108.64 | $109.98 | $108.44 | $108.68 | $107.66 | 734,530 |
| 2024-06-25 | $110.97 | $111.03 | $109.60 | $109.92 | $108.89 | 572,564 |
| 2024-06-24 | $109.78 | $111.93 | $109.47 | $111.10 | $110.06 | 609,457 |
| 2024-06-21 | $110.50 | $111.20 | $108.56 | $109.70 | $108.67 | 1,256,323 |
| 2024-06-20 | $109.24 | $109.65 | $108.44 | $109.37 | $108.35 | 782,761 |
| 2024-06-18 | $108.94 | $109.77 | $108.44 | $109.62 | $108.59 | 745,768 |
| 2024-06-17 | $107.37 | $109.05 | $106.29 | $108.50 | $107.49 | 652,399 |
| 2024-06-14 | $106.75 | $108.34 | $106.13 | $108.04 | $107.03 | 441,541 |
| 2024-06-13 | $107.27 | $108.22 | $106.68 | $106.99 | $105.99 | 750,929 |
| 2024-06-12 | $108.24 | $108.98 | $107.33 | $107.40 | $106.40 | 718,704 |
| 2024-06-11 | $106.89 | $107.46 | $106.16 | $106.20 | $105.21 | 617,023 |
| 2024-06-10 | $106.51 | $108.88 | $106.31 | $107.53 | $106.52 | 859,087 |
| 2024-06-07 | $105.58 | $106.80 | $105.58 | $106.69 | $105.69 | 407,178 |
| 2024-06-06 | $106.77 | $107.33 | $106.11 | $106.98 | $105.98 | 470,306 |
| 2024-06-05 | $106.23 | $107.47 | $105.14 | $107.24 | $106.24 | 816,785 |
| 2024-06-04 | $103.76 | $106.83 | $103.62 | $106.38 | $105.39 | 1,005,665 |
| 2024-06-03 | $103.60 | $105.36 | $102.57 | $103.64 | $102.67 | 1,042,480 |
| 2024-05-31 | $101.80 | $102.79 | $100.66 | $102.65 | $101.69 | 1,447,650 |
| 2024-05-30 | $100.18 | $101.10 | $100.06 | $101.01 | $100.07 | 779,002 |
| 2024-05-29 | $100.06 | $100.09 | $98.35 | $99.40 | $98.47 | 987,253 |
| 2024-05-28 | $103.94 | $104.29 | $101.38 | $101.51 | $100.56 | 794,583 |
| 2024-05-24 | $104.21 | $104.64 | $103.35 | $103.60 | $103.60 | 573,182 |
| 2024-05-23 | $105.04 | $105.18 | $103.78 | $104.01 | $104.01 | 674,024 |
| 2024-05-22 | $105.71 | $106.75 | $105.20 | $105.36 | $105.36 | 901,004 |
| 2024-05-21 | $105.45 | $106.23 | $105.40 | $105.92 | $105.92 | 895,458 |
| 2024-05-20 | $106.39 | $106.62 | $105.38 | $105.57 | $105.57 | 1,269,524 |
| 2024-05-17 | $107.05 | $107.17 | $106.17 | $106.50 | $106.50 | 833,836 |
| 2024-05-16 | $108.14 | $108.40 | $106.52 | $106.52 | $106.52 | 774,947 |
| 2024-05-15 | $108.61 | $108.61 | $107.41 | $108.01 | $108.01 | 842,323 |
| 2024-05-14 | $107.31 | $107.73 | $106.39 | $106.91 | $106.91 | 606,545 |
| 2024-05-13 | $107.06 | $107.68 | $106.04 | $106.74 | $106.74 | 684,847 |
| 2024-05-10 | $107.38 | $107.47 | $106.35 | $106.64 | $106.64 | 629,947 |
| 2024-05-09 | $104.61 | $106.94 | $104.42 | $106.83 | $106.83 | 767,168 |
| 2024-05-08 | $105.87 | $106.06 | $103.66 | $104.17 | $104.17 | 823,046 |
| 2024-05-07 | $107.01 | $107.21 | $105.32 | $105.99 | $105.99 | 844,219 |
| 2024-05-06 | $106.67 | $108.17 | $105.14 | $105.98 | $105.98 | 1,675,158 |
| 2024-05-03 | $102.03 | $105.36 | $100.76 | $105.08 | $105.08 | 2,124,797 |
| 2024-05-02 | $99.34 | $101.28 | $98.19 | $100.53 | $100.53 | 1,173,480 |
| 2024-05-01 | $98.84 | $100.07 | $98.00 | $98.55 | $98.55 | 1,258,639 |
| 2024-04-30 | $99.88 | $100.55 | $99.35 | $99.68 | $99.68 | 950,813 |
| 2024-04-29 | $100.43 | $101.13 | $99.61 | $100.28 | $100.28 | 646,578 |
| 2024-04-26 | $98.70 | $100.21 | $98.51 | $99.62 | $99.62 | 873,103 |
| 2024-04-25 | $98.21 | $98.94 | $97.28 | $98.21 | $98.21 | 596,293 |
| 2024-04-24 | $97.78 | $99.43 | $97.12 | $98.86 | $98.86 | 1,088,914 |
| 2024-04-23 | $98.37 | $99.15 | $98.01 | $98.60 | $98.60 | 820,105 |
| 2024-04-22 | $96.40 | $98.19 | $95.99 | $98.07 | $98.07 | 537,276 |
| 2024-04-19 | $95.71 | $96.92 | $95.65 | $96.29 | $96.29 | 668,369 |
| 2024-04-18 | $95.53 | $96.06 | $94.88 | $95.29 | $95.29 | 562,484 |
| 2024-04-17 | $95.27 | $96.20 | $94.84 | $95.32 | $95.32 | 843,012 |
| 2024-04-16 | $95.96 | $96.13 | $94.75 | $95.05 | $95.05 | 606,721 |
| 2024-04-15 | $98.52 | $98.77 | $95.97 | $96.62 | $96.62 | 540,769 |
| 2024-04-12 | $99.71 | $99.71 | $97.74 | $97.94 | $97.94 | 1,016,546 |
| 2024-04-11 | $101.67 | $101.67 | $98.71 | $99.94 | $99.94 | 1,233,360 |
| 2024-04-10 | $101.44 | $101.67 | $99.94 | $100.80 | $100.80 | 1,019,997 |
| 2024-04-09 | $102.78 | $104.89 | $102.75 | $103.58 | $103.58 | 1,683,952 |
| 2024-04-08 | $98.11 | $102.35 | $97.23 | $102.13 | $102.13 | 1,804,887 |
| 2024-04-05 | $95.44 | $96.81 | $94.83 | $96.62 | $96.62 | 673,837 |
| 2024-04-04 | $96.93 | $97.53 | $95.46 | $95.87 | $95.87 | 861,268 |
| 2024-04-03 | $95.32 | $96.16 | $94.76 | $95.88 | $95.88 | 805,337 |
| 2024-04-02 | $95.80 | $96.22 | $94.80 | $95.65 | $95.65 | 585,099 |
| 2024-04-01 | $98.41 | $98.67 | $96.30 | $96.42 | $96.42 | 857,337 |
| 2024-03-28 | $97.67 | $98.73 | $97.67 | $98.40 | $98.40 | 1,206,076 |
| 2024-03-27 | $96.19 | $97.48 | $96.19 | $97.16 | $97.16 | 1,577,791 |
| 2024-03-26 | $97.50 | $97.66 | $96.28 | $96.30 | $95.29 | 853,099 |
| 2024-03-25 | $98.58 | $99.04 | $97.35 | $97.50 | $96.48 | 1,001,185 |
| 2024-03-22 | $99.88 | $100.07 | $97.89 | $98.22 | $97.19 | 819,074 |
| 2024-03-21 | $98.88 | $100.87 | $98.57 | $99.70 | $98.65 | 1,084,090 |
| 2024-03-20 | $96.73 | $98.55 | $96.52 | $98.36 | $97.33 | 862,300 |
| 2024-03-19 | $97.34 | $98.25 | $96.23 | $97.08 | $96.06 | 1,193,802 |
| 2024-03-18 | $98.45 | $98.77 | $97.32 | $97.46 | $96.44 | 982,267 |
| 2024-03-15 | $96.85 | $98.92 | $96.85 | $98.49 | $98.49 | 1,664,741 |
| 2024-03-14 | $98.52 | $98.81 | $96.84 | $97.92 | $97.92 | 1,296,656 |
| 2024-03-13 | $98.45 | $100.07 | $98.36 | $99.03 | $99.03 | 1,080,274 |
| 2024-03-12 | $99.92 | $100.14 | $97.98 | $98.19 | $98.19 | 990,556 |
| 2024-03-11 | $101.17 | $102.00 | $99.93 | $99.98 | $99.98 | 1,020,376 |
| 2024-03-08 | $99.78 | $101.26 | $99.12 | $101.17 | $101.17 | 2,252,524 |
| 2024-03-07 | $98.49 | $99.19 | $98.07 | $98.74 | $98.74 | 936,294 |
| 2024-03-06 | $97.46 | $98.72 | $96.86 | $98.27 | $98.27 | 1,644,900 |
| 2024-03-05 | $96.33 | $97.29 | $96.30 | $96.69 | $96.69 | 1,273,660 |
| 2024-03-04 | $95.00 | $96.79 | $92.99 | $96.74 | $96.74 | 1,639,876 |
| 2024-03-01 | $93.98 | $95.87 | $93.03 | $95.80 | $95.80 | 885,480 |
| 2024-02-29 | $94.74 | $94.95 | $93.65 | $94.48 | $94.48 | 1,595,158 |
| 2024-02-28 | $92.49 | $94.47 | $92.45 | $93.77 | $93.77 | 876,813 |
| 2024-02-27 | $93.36 | $94.20 | $92.69 | $93.23 | $93.23 | 983,839 |
| 2024-02-26 | $94.67 | $94.87 | $92.26 | $92.58 | $92.58 | 765,460 |
| 2024-02-23 | $94.41 | $95.31 | $94.08 | $94.85 | $94.85 | 801,527 |
| 2024-02-22 | $95.82 | $95.82 | $94.61 | $94.76 | $94.76 | 971,922 |
| 2024-02-21 | $94.43 | $95.81 | $94.26 | $95.41 | $95.41 | 782,792 |
| 2024-02-20 | $95.26 | $95.82 | $94.31 | $94.49 | $94.49 | 768,099 |
| 2024-02-16 | $96.42 | $97.14 | $96.07 | $96.16 | $96.16 | 966,788 |
| 2024-02-15 | $94.86 | $97.71 | $94.57 | $97.37 | $97.37 | 1,332,907 |
| 2024-02-14 | $92.27 | $94.53 | $91.95 | $93.84 | $93.84 | 1,347,136 |
| 2024-02-13 | $92.15 | $92.15 | $90.50 | $91.89 | $91.89 | 734,423 |
| 2024-02-12 | $93.67 | $94.43 | $93.31 | $94.19 | $94.19 | 715,789 |
| 2024-02-09 | $93.56 | $94.10 | $93.25 | $93.46 | $93.46 | 713,414 |
| 2024-02-08 | $94.44 | $94.92 | $92.88 | $93.95 | $93.95 | 1,193,776 |
| 2024-02-07 | $95.54 | $95.69 | $93.65 | $94.69 | $94.69 | 1,339,428 |
| 2024-02-06 | $93.94 | $95.56 | $93.58 | $95.32 | $95.32 | 1,341,839 |
| 2024-02-05 | $95.55 | $95.62 | $93.84 | $93.88 | $93.88 | 1,189,501 |
| 2024-02-02 | $96.74 | $98.64 | $94.80 | $96.57 | $96.57 | 3,131,805 |
| 2024-02-01 | $93.14 | $95.60 | $92.51 | $95.55 | $95.55 | 2,641,381 |
| 2024-01-31 | $95.67 | $95.80 | $93.24 | $93.84 | $93.84 | 2,795,040 |
| 2024-01-30 | $95.77 | $95.77 | $94.80 | $95.06 | $95.06 | 1,087,053 |
| 2024-01-29 | $95.80 | $96.55 | $95.51 | $96.29 | $96.29 | 1,355,591 |
| 2024-01-26 | $96.26 | $96.46 | $94.78 | $95.75 | $95.75 | 976,793 |
| 2024-01-25 | $98.48 | $98.64 | $95.83 | $95.86 | $95.86 | 960,792 |
| 2024-01-24 | $99.39 | $99.39 | $97.37 | $97.58 | $97.58 | 1,093,420 |
| 2024-01-23 | $99.37 | $99.72 | $97.67 | $98.36 | $98.36 | 825,815 |
| 2024-01-22 | $98.98 | $99.87 | $98.51 | $99.18 | $99.18 | 859,458 |
| 2024-01-19 | $96.21 | $99.17 | $95.74 | $98.74 | $98.74 | 1,708,358 |
| 2024-01-18 | $96.30 | $96.84 | $95.16 | $95.76 | $95.76 | 1,180,443 |
| 2024-01-17 | $97.92 | $99.24 | $95.90 | $96.58 | $96.58 | 1,093,256 |
| 2024-01-16 | $99.00 | $100.16 | $98.64 | $99.51 | $99.51 | 1,330,073 |
| 2024-01-12 | $100.32 | $100.69 | $98.77 | $99.22 | $99.22 | 694,929 |
| 2024-01-11 | $98.19 | $99.62 | $97.30 | $99.22 | $99.22 | 1,131,517 |
| 2024-01-10 | $98.53 | $99.02 | $98.04 | $98.53 | $98.53 | 740,541 |
| 2024-01-09 | $98.00 | $98.82 | $97.69 | $98.10 | $98.10 | 770,056 |
| 2024-01-08 | $97.74 | $99.33 | $97.43 | $99.25 | $99.25 | 872,907 |
| 2024-01-05 | $97.02 | $98.69 | $96.30 | $98.19 | $98.19 | 996,849 |
| 2024-01-04 | $97.38 | $99.01 | $97.18 | $97.81 | $97.81 | 840,233 |
| 2024-01-03 | $99.76 | $99.76 | $97.64 | $97.81 | $97.81 | 657,256 |
| 2024-01-02 | $99.16 | $100.60 | $98.71 | $100.38 | $100.38 | 960,283 |
| 2023-12-29 | $100.00 | $100.30 | $99.22 | $99.29 | $99.29 | 753,517 |
| 2023-12-28 | $98.54 | $100.51 | $98.45 | $100.43 | $100.43 | 810,966 |
| 2023-12-27 | $98.52 | $99.54 | $98.07 | $98.88 | $98.88 | 762,151 |
| 2023-12-26 | $98.09 | $98.89 | $97.76 | $98.46 | $98.46 | 693,348 |
| 2023-12-22 | $97.86 | $98.57 | $97.55 | $97.79 | $97.79 | 1,602,751 |
| 2023-12-21 | $97.85 | $98.11 | $96.39 | $97.24 | $97.24 | 854,956 |
| 2023-12-20 | $98.25 | $98.98 | $96.78 | $96.79 | $96.79 | 940,568 |
| 2023-12-19 | $99.87 | $100.20 | $98.07 | $98.47 | $98.47 | 1,901,321 |
| 2023-12-18 | $99.47 | $99.96 | $98.58 | $99.44 | $99.44 | 1,201,963 |
| 2023-12-15 | $100.20 | $100.98 | $98.00 | $98.95 | $98.95 | 2,253,274 |
| 2023-12-14 | $99.40 | $102.40 | $99.39 | $101.61 | $101.61 | 1,430,460 |
| 2023-12-13 | $94.22 | $98.84 | $94.14 | $98.11 | $98.11 | 1,135,132 |
| 2023-12-12 | $93.60 | $94.57 | $92.81 | $94.10 | $94.10 | 753,919 |
| 2023-12-11 | $93.25 | $93.94 | $92.78 | $93.42 | $93.42 | 698,017 |
| 2023-12-08 | $93.01 | $94.35 | $92.85 | $93.65 | $93.65 | 1,075,360 |
| 2023-12-07 | $93.40 | $94.08 | $92.72 | $93.40 | $93.40 | 667,365 |
| 2023-12-06 | $93.49 | $94.53 | $92.92 | $93.39 | $93.39 | 893,552 |
| 2023-12-05 | $92.61 | $93.10 | $91.41 | $93.04 | $93.04 | 1,087,363 |
| 2023-12-04 | $91.83 | $93.23 | $91.55 | $93.04 | $93.04 | 804,120 |
| 2023-12-01 | $90.33 | $93.18 | $90.33 | $92.62 | $92.62 | 795,407 |
| 2023-11-30 | $89.65 | $90.34 | $89.01 | $90.26 | $90.26 | 1,913,713 |
| 2023-11-29 | $90.35 | $91.61 | $89.55 | $89.75 | $89.75 | 1,881,191 |
| 2023-11-28 | $88.10 | $89.69 | $87.61 | $89.40 | $89.40 | 1,255,126 |
| 2023-11-27 | $88.67 | $89.16 | $88.12 | $88.34 | $88.34 | 848,261 |
| 2023-11-24 | $88.00 | $88.75 | $87.97 | $88.73 | $88.73 | 186,081 |
| 2023-11-22 | $88.76 | $88.90 | $87.90 | $88.42 | $88.42 | 503,642 |
| 2023-11-21 | $88.32 | $88.69 | $87.51 | $87.70 | $87.70 | 1,040,889 |
| 2023-11-20 | $87.09 | $88.88 | $86.50 | $88.60 | $88.60 | 1,760,220 |
| 2023-11-17 | $88.35 | $88.63 | $86.78 | $87.35 | $87.35 | 1,306,401 |
| 2023-11-16 | $89.37 | $89.51 | $87.52 | $87.57 | $87.57 | 1,356,674 |
| 2023-11-15 | $89.52 | $90.62 | $88.83 | $88.89 | $88.89 | 1,413,789 |
| 2023-11-14 | $89.66 | $92.09 | $89.00 | $89.98 | $89.98 | 1,351,572 |
| 2023-11-13 | $87.81 | $87.81 | $85.30 | $86.65 | $86.65 | 1,052,435 |
| 2023-11-10 | $87.91 | $88.75 | $86.76 | $88.44 | $88.44 | 968,507 |
| 2023-11-09 | $88.15 | $88.31 | $86.69 | $87.11 | $87.11 | 907,299 |
| 2023-11-08 | $87.11 | $88.18 | $86.83 | $87.88 | $87.88 | 470,618 |
| 2023-11-07 | $88.03 | $88.03 | $86.25 | $86.64 | $86.64 | 573,556 |
| 2023-11-06 | $89.78 | $90.00 | $87.60 | $88.01 | $88.01 | 788,335 |
| 2023-11-03 | $88.88 | $92.49 | $88.83 | $90.57 | $90.57 | 1,377,732 |
| 2023-11-02 | $86.52 | $87.82 | $86.12 | $87.58 | $87.58 | 1,045,193 |
| 2023-11-01 | $84.70 | $85.07 | $83.35 | $84.68 | $84.68 | 1,420,335 |
| 2023-10-31 | $83.11 | $84.95 | $82.90 | $84.88 | $84.88 | 1,068,684 |
| 2023-10-30 | $84.85 | $85.71 | $82.81 | $83.93 | $83.93 | 1,421,793 |
| 2023-10-27 | $89.00 | $89.00 | $83.39 | $83.98 | $83.98 | 3,526,842 |
| 2023-10-26 | $91.92 | $92.27 | $89.34 | $89.87 | $89.87 | 1,341,483 |
| 2023-10-25 | $93.00 | $93.53 | $91.44 | $91.49 | $91.49 | 700,183 |
| 2023-10-24 | $92.00 | $93.75 | $92.00 | $93.69 | $93.69 | 792,765 |
| 2023-10-23 | $92.07 | $92.94 | $91.40 | $91.83 | $91.83 | 896,423 |
| 2023-10-20 | $94.46 | $94.73 | $92.76 | $92.85 | $92.85 | 674,447 |
| 2023-10-19 | $94.49 | $96.12 | $93.97 | $94.04 | $94.04 | 742,554 |
| 2023-10-18 | $97.12 | $97.23 | $95.18 | $95.34 | $95.34 | 1,055,209 |
| 2023-10-17 | $96.30 | $97.94 | $96.30 | $97.58 | $97.58 | 775,789 |
| 2023-10-16 | $97.10 | $97.37 | $95.50 | $96.86 | $96.86 | 1,316,713 |
| 2023-10-13 | $97.10 | $97.23 | $95.62 | $96.47 | $96.47 | 441,593 |
| 2023-10-12 | $97.13 | $97.42 | $96.17 | $96.59 | $96.59 | 683,170 |
| 2023-10-11 | $96.97 | $97.99 | $96.37 | $97.42 | $97.42 | 944,090 |
| 2023-10-10 | $97.31 | $98.30 | $96.22 | $96.31 | $96.31 | 645,747 |
| 2023-10-09 | $95.12 | $98.23 | $95.12 | $97.42 | $97.42 | 843,310 |
| 2023-10-06 | $93.38 | $96.09 | $92.96 | $95.79 | $95.79 | 741,240 |
| 2023-10-05 | $93.58 | $94.24 | $93.03 | $94.22 | $94.22 | 609,504 |
| 2023-10-04 | $93.04 | $93.77 | $91.99 | $93.71 | $93.71 | 638,313 |
| 2023-10-03 | $92.77 | $93.10 | $91.82 | $92.51 | $92.51 | 1,304,738 |
| 2023-10-02 | $94.14 | $94.80 | $92.57 | $93.05 | $93.05 | 488,377 |
| 2023-09-29 | $96.10 | $96.51 | $94.12 | $94.58 | $94.58 | 807,150 |
| 2023-09-28 | $94.17 | $95.37 | $94.10 | $94.62 | $94.62 | 485,829 |
| 2023-09-27 | $96.55 | $97.08 | $94.73 | $94.88 | $93.89 | 825,408 |
| 2023-09-26 | $96.76 | $97.40 | $96.04 | $96.40 | $96.40 | 570,596 |
| 2023-09-25 | $97.37 | $97.79 | $97.00 | $97.70 | $97.70 | 568,984 |
| 2023-09-22 | $99.41 | $99.75 | $97.82 | $97.95 | $97.95 | 553,544 |
| 2023-09-21 | $101.55 | $101.61 | $99.16 | $99.21 | $99.21 | 769,428 |
| 2023-09-20 | $102.80 | $103.44 | $102.04 | $102.20 | $102.20 | 321,464 |
| 2023-09-19 | $102.14 | $102.45 | $101.60 | $101.97 | $101.97 | 434,903 |
| 2023-09-18 | $102.82 | $102.83 | $101.11 | $101.95 | $101.95 | 521,393 |
| 2023-09-15 | $102.86 | $103.77 | $102.53 | $102.87 | $102.87 | 1,043,226 |
| 2023-09-14 | $102.94 | $103.71 | $102.75 | $103.42 | $103.42 | 608,352 |
| 2023-09-13 | $103.42 | $104.00 | $101.84 | $102.07 | $102.07 | 607,949 |
| 2023-09-12 | $101.77 | $103.59 | $101.18 | $103.46 | $103.46 | 689,656 |
| 2023-09-11 | $103.08 | $103.22 | $101.50 | $101.75 | $101.75 | 578,006 |
| 2023-09-08 | $104.20 | $104.36 | $102.01 | $102.99 | $102.99 | 838,334 |
| 2023-09-07 | $104.52 | $104.83 | $103.67 | $103.99 | $103.99 | 842,845 |
| 2023-09-06 | $104.74 | $105.51 | $104.26 | $104.76 | $104.76 | 528,390 |
| 2023-09-05 | $106.57 | $106.92 | $105.19 | $105.27 | $105.27 | 460,369 |
| 2023-09-01 | $108.00 | $108.08 | $106.17 | $106.74 | $106.74 | 471,395 |
| 2023-08-31 | $108.38 | $108.56 | $107.26 | $107.62 | $107.62 | 773,758 |
| 2023-08-30 | $108.88 | $109.11 | $107.35 | $108.32 | $108.32 | 644,650 |
| 2023-08-29 | $108.18 | $108.47 | $107.35 | $108.30 | $108.30 | 318,442 |
| 2023-08-28 | $107.55 | $108.77 | $107.55 | $107.88 | $107.88 | 350,053 |
| 2023-08-25 | $106.85 | $107.84 | $106.75 | $107.16 | $107.16 | 440,256 |
| 2023-08-24 | $106.73 | $108.40 | $106.50 | $106.62 | $106.62 | 448,343 |
| 2023-08-23 | $105.74 | $107.01 | $105.31 | $106.60 | $106.60 | 475,381 |
| 2023-08-22 | $105.54 | $105.74 | $104.88 | $105.11 | $105.11 | 485,506 |
| 2023-08-21 | $105.92 | $106.24 | $104.56 | $105.12 | $105.12 | 527,302 |
| 2023-08-18 | $105.47 | $106.95 | $105.47 | $106.19 | $106.19 | 497,346 |
| 2023-08-17 | $106.10 | $107.91 | $105.90 | $106.34 | $106.34 | 562,091 |
| 2023-08-16 | $106.00 | $106.50 | $105.20 | $105.94 | $105.94 | 805,987 |
| 2023-08-15 | $105.03 | $106.39 | $104.88 | $106.02 | $106.02 | 810,326 |
| 2023-08-14 | $107.64 | $107.72 | $105.67 | $106.08 | $106.08 | 730,896 |
| 2023-08-11 | $107.10 | $108.18 | $107.00 | $107.86 | $107.86 | 614,880 |
| 2023-08-10 | $108.86 | $109.81 | $107.20 | $107.70 | $107.70 | 801,875 |
| 2023-08-09 | $108.32 | $108.82 | $107.60 | $108.64 | $108.64 | 750,962 |
| 2023-08-08 | $108.77 | $109.22 | $107.27 | $108.62 | $108.62 | 693,654 |
| 2023-08-07 | $108.89 | $110.22 | $108.30 | $109.90 | $109.90 | 906,459 |
| 2023-08-04 | $107.00 | $111.32 | $106.74 | $108.54 | $108.54 | 1,495,484 |
| 2023-08-03 | $106.95 | $106.95 | $104.42 | $106.49 | $106.49 | 988,021 |
| 2023-08-02 | $107.93 | $108.40 | $106.91 | $107.19 | $107.19 | 744,602 |
| 2023-08-01 | $108.73 | $109.18 | $107.80 | $108.41 | $108.41 | 1,476,741 |
| 2023-07-31 | $108.82 | $109.94 | $108.17 | $109.09 | $109.09 | 1,407,543 |
| 2023-07-28 | $110.02 | $110.27 | $108.47 | $108.51 | $108.51 | 884,825 |
| 2023-07-27 | $112.13 | $112.25 | $108.25 | $108.79 | $108.79 | 1,010,133 |
| 2023-07-26 | $110.97 | $112.23 | $110.41 | $111.85 | $111.85 | 724,701 |
| 2023-07-25 | $112.80 | $113.18 | $109.56 | $110.81 | $110.81 | 868,153 |
| 2023-07-24 | $112.90 | $114.04 | $112.50 | $112.83 | $112.83 | 770,674 |
| 2023-07-21 | $112.10 | $113.21 | $112.09 | $112.90 | $112.90 | 501,901 |
| 2023-07-20 | $111.71 | $112.16 | $110.16 | $112.12 | $112.12 | 577,864 |
| 2023-07-19 | $111.53 | $111.78 | $110.25 | $111.39 | $111.39 | 570,106 |
| 2023-07-18 | $111.68 | $111.71 | $109.74 | $110.62 | $110.62 | 651,277 |
| 2023-07-17 | $111.47 | $111.70 | $110.46 | $110.75 | $110.75 | 552,347 |
| 2023-07-14 | $111.78 | $111.95 | $110.81 | $111.95 | $111.95 | 284,629 |
| 2023-07-13 | $111.04 | $111.98 | $110.40 | $111.93 | $111.93 | 415,198 |
| 2023-07-12 | $112.22 | $112.72 | $111.09 | $111.18 | $111.18 | 647,307 |
| 2023-07-11 | $109.68 | $111.01 | $108.96 | $110.94 | $110.94 | 608,378 |
| 2023-07-10 | $108.18 | $109.38 | $107.76 | $109.17 | $109.17 | 539,501 |
| 2023-07-07 | $109.37 | $109.85 | $108.72 | $108.78 | $108.78 | 402,668 |
| 2023-07-06 | $108.15 | $110.39 | $106.42 | $109.99 | $109.99 | 535,334 |
| 2023-07-05 | $109.56 | $111.22 | $108.46 | $109.53 | $109.53 | 518,619 |
| 2023-07-03 | $108.57 | $111.34 | $108.37 | $110.12 | $110.12 | 338,421 |
| 2023-06-30 | $109.41 | $109.85 | $107.24 | $108.87 | $108.87 | 1,125,551 |
| 2023-06-29 | $107.01 | $109.35 | $106.09 | $108.61 | $108.61 | 663,919 |
| 2023-06-28 | $109.82 | $109.82 | $107.30 | $108.02 | $107.03 | 1,360,484 |
| 2023-06-27 | $108.99 | $109.77 | $108.05 | $109.74 | $108.74 | 791,334 |
| 2023-06-26 | $105.93 | $108.79 | $105.93 | $108.74 | $107.75 | 563,667 |
| 2023-06-23 | $107.89 | $108.28 | $105.65 | $105.86 | $104.89 | 1,705,654 |
| 2023-06-22 | $111.37 | $111.37 | $107.66 | $108.28 | $107.29 | 600,272 |
| 2023-06-21 | $110.80 | $111.53 | $109.93 | $110.95 | $109.94 | 465,245 |
| 2023-06-20 | $112.73 | $112.73 | $111.07 | $111.58 | $110.56 | 1,060,267 |
| 2023-06-16 | $112.73 | $113.36 | $112.13 | $113.11 | $112.08 | 1,259,398 |
| 2023-06-15 | $111.67 | $112.35 | $110.64 | $112.14 | $111.12 | 553,119 |
| 2023-06-14 | $112.81 | $113.57 | $111.18 | $111.76 | $110.74 | 720,734 |
| 2023-06-13 | $111.54 | $112.82 | $111.14 | $112.53 | $111.50 | 526,454 |
| 2023-06-12 | $112.99 | $113.04 | $111.13 | $111.95 | $110.93 | 614,939 |
| 2023-06-09 | $113.61 | $114.04 | $112.62 | $113.24 | $112.21 | 569,204 |
| 2023-06-08 | $113.00 | $113.48 | $110.78 | $113.28 | $112.25 | 785,698 |
| 2023-06-07 | $110.39 | $113.85 | $109.93 | $113.25 | $112.22 | 825,647 |
| 2023-06-06 | $109.02 | $110.06 | $107.85 | $109.85 | $108.85 | 838,498 |
| 2023-06-05 | $107.21 | $109.83 | $107.16 | $108.67 | $107.68 | 1,048,563 |
| 2023-06-02 | $105.77 | $108.03 | $105.67 | $107.62 | $106.64 | 754,691 |
| 2023-06-01 | $104.34 | $104.75 | $102.65 | $104.62 | $103.67 | 939,696 |
| 2023-05-31 | $104.47 | $105.26 | $103.60 | $104.47 | $103.52 | 1,581,090 |
| 2023-05-30 | $104.36 | $105.24 | $103.92 | $104.17 | $103.22 | 593,724 |
| 2023-05-26 | $102.78 | $104.18 | $101.74 | $103.92 | $102.97 | 498,546 |
| 2023-05-25 | $104.22 | $104.29 | $102.02 | $102.94 | $102.00 | 1,115,789 |
| 2023-05-24 | $105.69 | $105.70 | $103.55 | $103.71 | $102.76 | 818,163 |
| 2023-05-23 | $106.44 | $107.46 | $105.36 | $105.87 | $104.90 | 530,503 |
| 2023-05-22 | $106.45 | $107.31 | $105.97 | $106.27 | $105.30 | 543,699 |
| 2023-05-19 | $107.55 | $108.29 | $106.47 | $106.50 | $105.53 | 514,629 |
| 2023-05-18 | $106.51 | $107.49 | $105.47 | $106.95 | $105.97 | 562,529 |
| 2023-05-17 | $106.40 | $106.99 | $105.51 | $106.78 | $105.81 | 784,601 |
| 2023-05-16 | $108.83 | $109.23 | $106.01 | $106.10 | $105.13 | 769,201 |
| 2023-05-15 | $108.18 | $112.00 | $107.51 | $108.84 | $107.85 | 982,293 |
| 2023-05-12 | $111.02 | $111.20 | $109.47 | $110.50 | $110.50 | 504,045 |
| 2023-05-11 | $109.71 | $110.95 | $109.15 | $110.89 | $110.89 | 571,017 |
| 2023-05-10 | $111.57 | $111.73 | $109.35 | $110.59 | $110.59 | 844,582 |
| 2023-05-09 | $110.18 | $111.33 | $108.81 | $110.57 | $110.57 | 640,989 |
| 2023-05-08 | $109.67 | $111.36 | $109.67 | $110.86 | $110.86 | 522,081 |
| 2023-05-05 | $109.08 | $110.88 | $108.87 | $110.35 | $110.35 | 643,239 |
| 2023-05-04 | $108.77 | $110.00 | $108.17 | $108.78 | $108.78 | 370,182 |
| 2023-05-03 | $110.15 | $111.03 | $108.73 | $109.19 | $109.19 | 1,147,671 |
| 2023-05-02 | $110.79 | $111.31 | $107.99 | $109.31 | $109.31 | 974,172 |
| 2023-05-01 | $109.95 | $112.21 | $109.95 | $111.27 | $111.27 | 859,851 |
| 2023-04-28 | $106.96 | $110.44 | $106.96 | $110.05 | $110.05 | 762,045 |
| 2023-04-27 | $104.32 | $107.10 | $104.32 | $106.53 | $106.53 | 927,367 |
| 2023-04-26 | $104.64 | $105.78 | $103.86 | $104.03 | $104.03 | 770,072 |
| 2023-04-25 | $105.82 | $106.13 | $104.62 | $104.86 | $104.86 | 519,269 |
| 2023-04-24 | $107.22 | $107.34 | $105.77 | $106.27 | $106.27 | 369,640 |
| 2023-04-21 | $106.87 | $106.92 | $105.18 | $106.79 | $106.79 | 557,768 |
| 2023-04-20 | $106.64 | $106.85 | $105.92 | $106.38 | $106.38 | 1,056,068 |
| 2023-04-19 | $105.07 | $107.56 | $104.88 | $106.91 | $106.91 | 508,065 |
| 2023-04-18 | $106.42 | $106.88 | $105.39 | $105.95 | $105.95 | 605,352 |
| 2023-04-17 | $103.73 | $106.60 | $103.67 | $106.57 | $106.57 | 854,013 |
| 2023-04-14 | $104.54 | $105.17 | $102.94 | $103.44 | $103.44 | 841,800 |
| 2023-04-13 | $104.02 | $104.52 | $102.54 | $104.10 | $104.10 | 560,679 |
| 2023-04-12 | $105.77 | $106.07 | $103.73 | $103.91 | $103.91 | 1,150,477 |
| 2023-04-11 | $104.83 | $105.27 | $103.95 | $104.55 | $104.55 | 864,837 |
| 2023-04-10 | $103.81 | $104.87 | $102.79 | $104.80 | $104.80 | 478,988 |
| 2023-04-06 | $103.88 | $104.64 | $103.20 | $104.56 | $104.56 | 342,073 |
| 2023-04-05 | $103.25 | $104.37 | $103.24 | $103.49 | $103.49 | 503,339 |
| 2023-04-04 | $104.27 | $104.27 | $102.80 | $103.58 | $103.58 | 608,491 |
| 2023-04-03 | $104.80 | $106.05 | $103.30 | $103.80 | $103.80 | 984,608 |
| 2023-03-31 | $103.77 | $104.95 | $103.07 | $104.84 | $104.84 | 902,137 |
| 2023-03-30 | $102.90 | $103.61 | $102.50 | $103.21 | $103.21 | 672,343 |
| 2023-03-29 | $101.52 | $102.76 | $100.86 | $102.64 | $101.66 | 885,261 |
| 2023-03-28 | $99.05 | $100.96 | $98.85 | $100.51 | $99.55 | 684,473 |
| 2023-03-27 | $100.53 | $101.38 | $99.79 | $100.00 | $99.04 | 791,491 |
| 2023-03-24 | $98.16 | $99.95 | $97.74 | $99.89 | $98.93 | 979,153 |
| 2023-03-23 | $100.00 | $100.80 | $98.11 | $98.65 | $97.70 | 800,596 |
| 2023-03-22 | $101.53 | $102.26 | $99.28 | $99.61 | $98.65 | 1,244,082 |
| 2023-03-21 | $103.89 | $104.02 | $100.79 | $102.19 | $101.21 | 1,396,640 |
| 2023-03-20 | $101.91 | $103.57 | $101.16 | $103.34 | $102.35 | 990,839 |
| 2023-03-17 | $104.96 | $104.96 | $101.34 | $101.72 | $101.72 | 2,214,183 |
| 2023-03-16 | $106.29 | $106.52 | $103.86 | $105.14 | $105.14 | 1,072,738 |
| 2023-03-15 | $107.25 | $108.39 | $105.69 | $107.17 | $107.17 | 992,165 |
| 2023-03-14 | $110.03 | $110.37 | $107.48 | $108.18 | $108.18 | 1,062,200 |
| 2023-03-13 | $106.37 | $109.81 | $106.02 | $108.56 | $108.56 | 726,428 |
| 2023-03-10 | $110.85 | $110.99 | $105.78 | $106.91 | $106.91 | 815,693 |
| 2023-03-09 | $113.65 | $113.72 | $110.50 | $110.79 | $110.79 | 861,388 |
| 2023-03-08 | $111.87 | $114.82 | $111.87 | $113.38 | $113.38 | 997,216 |
| 2023-03-07 | $117.13 | $117.23 | $111.80 | $112.02 | $112.02 | 1,402,106 |
| 2023-03-06 | $116.94 | $117.84 | $116.60 | $117.19 | $117.19 | 577,188 |
| 2023-03-03 | $114.92 | $116.94 | $114.67 | $116.13 | $116.13 | 753,171 |
| 2023-03-02 | $111.44 | $114.21 | $111.27 | $114.00 | $114.00 | 863,551 |
| 2023-03-01 | $113.66 | $113.95 | $111.31 | $111.96 | $111.96 | 622,457 |
| 2023-02-28 | $114.83 | $116.31 | $114.48 | $114.76 | $114.76 | 1,060,953 |
| 2023-02-27 | $117.83 | $117.89 | $113.93 | $114.83 | $114.83 | 1,280,095 |
| 2023-02-24 | $116.92 | $117.06 | $115.30 | $116.43 | $116.43 | 454,582 |
| 2023-02-23 | $117.90 | $119.00 | $116.88 | $118.07 | $118.07 | 487,564 |
| 2023-02-22 | $118.64 | $119.33 | $117.08 | $117.56 | $117.56 | 573,467 |
| 2023-02-21 | $119.74 | $119.74 | $117.25 | $118.05 | $118.05 | 739,093 |
| 2023-02-17 | $119.94 | $120.65 | $117.72 | $120.05 | $120.05 | 2,437,914 |
| 2023-02-16 | $119.94 | $121.46 | $119.24 | $120.05 | $120.05 | 766,271 |
| 2023-02-15 | $121.66 | $121.66 | $120.20 | $121.47 | $121.47 | 691,712 |
| 2023-02-14 | $122.87 | $123.50 | $121.17 | $122.25 | $122.25 | 1,009,088 |
| 2023-02-13 | $123.11 | $124.45 | $122.93 | $123.19 | $123.19 | 777,899 |
| 2023-02-10 | $121.48 | $122.97 | $121.09 | $122.82 | $122.82 | 581,653 |
| 2023-02-09 | $124.45 | $124.95 | $121.81 | $122.09 | $122.09 | 805,810 |
| 2023-02-08 | $122.82 | $124.49 | $122.70 | $123.94 | $123.94 | 794,578 |
| 2023-02-07 | $121.69 | $124.42 | $121.12 | $123.66 | $123.66 | 1,097,664 |
| 2023-02-06 | $120.06 | $122.77 | $119.55 | $122.44 | $122.44 | 860,754 |
| 2023-02-03 | $122.50 | $123.65 | $120.23 | $121.74 | $121.74 | 1,328,733 |
| 2023-02-02 | $124.73 | $127.60 | $124.73 | $126.31 | $126.31 | 1,401,994 |
| 2023-02-01 | $122.47 | $124.90 | $121.18 | $123.75 | $123.75 | 915,376 |
| 2023-01-31 | $119.74 | $123.22 | $119.37 | $123.21 | $123.21 | 1,092,822 |
| 2023-01-30 | $120.84 | $122.03 | $119.73 | $119.78 | $119.78 | 564,685 |
| 2023-01-27 | $119.82 | $122.22 | $119.70 | $121.65 | $121.65 | 639,414 |
| 2023-01-26 | $119.90 | $120.48 | $118.97 | $119.85 | $119.85 | 623,163 |
| 2023-01-25 | $117.66 | $119.33 | $117.16 | $119.27 | $119.27 | 1,782,515 |
| 2023-01-24 | $115.18 | $118.12 | $114.11 | $118.03 | $118.03 | 886,490 |
| 2023-01-23 | $114.60 | $115.60 | $113.73 | $114.87 | $114.87 | 506,014 |
| 2023-01-20 | $114.66 | $114.94 | $113.06 | $114.68 | $114.68 | 872,772 |
| 2023-01-19 | $114.74 | $116.54 | $114.38 | $114.54 | $114.54 | 576,357 |
| 2023-01-18 | $117.92 | $118.05 | $115.18 | $115.26 | $115.26 | 549,063 |
| 2023-01-17 | $118.27 | $119.55 | $117.60 | $117.74 | $117.74 | 706,457 |
| 2023-01-13 | $117.20 | $118.42 | $116.49 | $117.95 | $117.95 | 795,260 |
| 2023-01-12 | $118.86 | $119.60 | $117.62 | $118.33 | $118.33 | 804,532 |
| 2023-01-11 | $114.41 | $118.37 | $114.09 | $118.28 | $118.28 | 856,586 |
| 2023-01-10 | $113.96 | $113.96 | $112.50 | $113.39 | $113.39 | 613,174 |
| 2023-01-09 | $113.46 | $114.56 | $112.69 | $113.01 | $113.01 | 1,114,778 |
| 2023-01-06 | $109.99 | $114.35 | $109.92 | $114.00 | $114.00 | 578,711 |
| 2023-01-05 | $111.86 | $112.20 | $108.60 | $109.67 | $109.67 | 935,706 |
| 2023-01-04 | $111.61 | $113.38 | $111.27 | $112.75 | $112.75 | 2,109,475 |
| 2023-01-03 | $112.62 | $113.21 | $109.98 | $110.68 | $110.68 | 556,583 |
| 2022-12-30 | $112.34 | $112.96 | $110.57 | $111.88 | $111.88 | 555,484 |
| 2022-12-29 | $110.57 | $113.53 | $109.95 | $112.94 | $112.94 | 946,311 |
| 2022-12-28 | $111.86 | $112.22 | $109.79 | $109.86 | $109.86 | 438,357 |
| 2022-12-27 | $111.36 | $111.66 | $110.25 | $111.51 | $111.51 | 311,070 |
| 2022-12-23 | $110.12 | $111.31 | $109.47 | $111.31 | $111.31 | 472,118 |
| 2022-12-22 | $109.81 | $110.54 | $108.59 | $110.16 | $110.16 | 713,216 |
| 2022-12-21 | $110.35 | $111.52 | $110.01 | $110.52 | $110.52 | 577,980 |
| 2022-12-20 | $109.56 | $110.74 | $108.71 | $109.80 | $109.80 | 917,990 |
| 2022-12-19 | $111.98 | $111.98 | $109.73 | $110.39 | $110.39 | 669,660 |
| 2022-12-16 | $113.12 | $113.12 | $110.47 | $112.20 | $112.20 | 1,596,648 |
| 2022-12-15 | $115.83 | $116.59 | $113.87 | $114.73 | $114.73 | 1,445,770 |
| 2022-12-14 | $118.23 | $119.75 | $116.27 | $116.78 | $115.83 | 820,061 |
| 2022-12-13 | $119.68 | $120.00 | $116.40 | $118.44 | $117.48 | 892,861 |
| 2022-12-12 | $115.79 | $116.36 | $113.80 | $116.29 | $115.34 | 703,565 |
| 2022-12-09 | $116.15 | $117.23 | $115.58 | $116.00 | $115.06 | 799,104 |
| 2022-12-08 | $114.50 | $116.71 | $114.37 | $116.21 | $115.27 | 990,751 |
| 2022-12-07 | $114.44 | $115.44 | $113.58 | $114.28 | $113.35 | 1,205,598 |
| 2022-12-06 | $116.99 | $117.06 | $113.92 | $114.63 | $113.70 | 987,186 |
| 2022-12-05 | $118.77 | $118.77 | $115.75 | $116.39 | $115.44 | 1,164,876 |
| 2022-12-02 | $118.16 | $120.41 | $117.86 | $119.88 | $118.91 | 619,382 |
| 2022-12-01 | $121.32 | $122.27 | $118.22 | $119.49 | $118.52 | 568,432 |
| 2022-11-30 | $116.85 | $120.36 | $115.95 | $120.33 | $119.35 | 1,105,313 |
| 2022-11-29 | $115.20 | $117.90 | $114.67 | $117.75 | $116.79 | 889,703 |
| 2022-11-28 | $117.55 | $117.90 | $114.94 | $115.21 | $114.27 | 1,293,044 |
| 2022-11-25 | $117.51 | $118.35 | $117.10 | $118.13 | $117.17 | 302,532 |
| 2022-11-23 | $116.59 | $117.44 | $115.82 | $117.38 | $116.43 | 598,217 |
| 2022-11-22 | $116.61 | $117.11 | $115.77 | $116.83 | $115.88 | 633,523 |
| 2022-11-21 | $114.28 | $116.45 | $114.04 | $116.25 | $115.31 | 880,357 |
| 2022-11-18 | $114.92 | $115.65 | $113.82 | $114.82 | $114.82 | 769,759 |
| 2022-11-17 | $113.06 | $114.52 | $112.60 | $113.52 | $113.52 | 1,213,919 |
| 2022-11-16 | $114.31 | $116.08 | $113.83 | $114.31 | $114.31 | 1,650,048 |
| 2022-11-15 | $113.56 | $114.98 | $113.00 | $114.63 | $114.63 | 954,627 |
| 2022-11-14 | $114.90 | $115.57 | $111.82 | $111.87 | $111.87 | 868,284 |
| 2022-11-11 | $116.20 | $117.00 | $114.42 | $115.23 | $115.23 | 725,823 |
| 2022-11-10 | $114.14 | $116.56 | $113.25 | $116.20 | $116.20 | 736,059 |
| 2022-11-09 | $109.61 | $110.65 | $108.83 | $109.37 | $109.37 | 575,448 |
| 2022-11-08 | $110.25 | $110.76 | $108.90 | $109.85 | $109.85 | 596,489 |
| 2022-11-07 | $112.11 | $112.51 | $108.47 | $109.64 | $109.64 | 984,601 |
| 2022-11-04 | $110.76 | $111.88 | $107.90 | $111.50 | $111.50 | 1,211,169 |
| 2022-11-03 | $110.75 | $111.57 | $108.04 | $110.08 | $110.08 | 1,252,238 |
| 2022-11-02 | $114.90 | $115.92 | $111.65 | $111.89 | $111.89 | 815,294 |
| 2022-11-01 | $116.67 | $116.67 | $114.83 | $115.40 | $115.40 | 664,893 |
| 2022-10-31 | $114.38 | $116.16 | $113.41 | $115.55 | $115.55 | 1,085,432 |
| 2022-10-28 | $110.97 | $115.36 | $110.75 | $114.98 | $114.98 | 1,126,612 |
| 2022-10-27 | $115.70 | $117.29 | $114.44 | $114.90 | $114.90 | 831,786 |
| 2022-10-26 | $116.74 | $117.45 | $114.37 | $115.06 | $115.06 | 914,228 |
| 2022-10-25 | $113.65 | $117.47 | $112.95 | $116.77 | $116.77 | 2,174,386 |
| 2022-10-24 | $115.16 | $115.29 | $112.46 | $113.00 | $113.00 | 750,551 |
| 2022-10-21 | $112.61 | $113.93 | $110.77 | $113.89 | $113.89 | 698,853 |
| 2022-10-20 | $113.33 | $114.42 | $111.60 | $112.27 | $112.27 | 766,850 |
| 2022-10-19 | $114.54 | $114.74 | $111.75 | $112.73 | $112.73 | 521,328 |
| 2022-10-18 | $116.78 | $118.46 | $115.00 | $115.46 | $115.46 | 1,141,146 |
| 2022-10-17 | $112.98 | $115.76 | $112.36 | $115.41 | $115.41 | 721,528 |
| 2022-10-14 | $115.72 | $115.93 | $110.45 | $110.68 | $110.68 | 608,665 |
| 2022-10-13 | $110.50 | $114.85 | $109.66 | $114.41 | $114.41 | 560,211 |
| 2022-10-12 | $112.98 | $112.98 | $110.84 | $112.14 | $112.14 | 501,029 |
| 2022-10-11 | $111.67 | $114.04 | $111.24 | $113.46 | $113.46 | 731,945 |
| 2022-10-10 | $113.50 | $114.24 | $111.66 | $111.98 | $111.98 | 2,083,370 |
| 2022-10-07 | $115.19 | $115.65 | $112.40 | $113.00 | $113.00 | 816,688 |
| 2022-10-06 | $119.17 | $119.99 | $116.27 | $116.37 | $116.37 | 817,989 |
| 2022-10-05 | $121.56 | $122.15 | $118.52 | $119.42 | $119.42 | 723,639 |
| 2022-10-04 | $122.84 | $124.35 | $122.08 | $123.14 | $123.14 | 925,086 |
| 2022-10-03 | $121.29 | $123.43 | $120.01 | $122.12 | $122.12 | 1,133,422 |
| 2022-09-30 | $119.50 | $120.12 | $118.33 | $119.45 | $119.45 | 1,308,203 |
| 2022-09-29 | $118.75 | $119.39 | $116.77 | $118.22 | $118.22 | 736,328 |
| 2022-09-28 | $118.83 | $120.82 | $117.22 | $120.36 | $119.41 | 943,203 |
| 2022-09-27 | $119.56 | $120.49 | $117.04 | $117.32 | $116.39 | 761,722 |
| 2022-09-26 | $121.27 | $121.45 | $118.06 | $118.72 | $118.72 | 1,442,470 |
| 2022-09-23 | $121.93 | $125.03 | $121.18 | $121.95 | $121.95 | 1,035,589 |
| 2022-09-22 | $122.29 | $123.36 | $120.92 | $122.77 | $122.77 | 884,581 |
| 2022-09-21 | $124.76 | $125.87 | $122.45 | $122.45 | $122.45 | 670,247 |
| 2022-09-20 | $126.84 | $126.99 | $122.80 | $124.11 | $124.11 | 824,486 |
| 2022-09-19 | $127.52 | $128.49 | $125.64 | $127.89 | $127.89 | 775,187 |
| 2022-09-16 | $129.46 | $129.46 | $127.09 | $129.00 | $129.00 | 1,160,300 |
| 2022-09-15 | $130.87 | $131.67 | $128.99 | $129.13 | $129.13 | 749,014 |
| 2022-09-14 | $131.69 | $132.30 | $129.12 | $130.76 | $130.76 | 911,233 |
| 2022-09-13 | $132.81 | $133.82 | $131.57 | $132.32 | $132.32 | 763,715 |
| 2022-09-12 | $135.20 | $136.02 | $134.49 | $135.06 | $135.06 | 503,567 |
| 2022-09-09 | $133.45 | $135.52 | $132.50 | $134.84 | $134.84 | 729,676 |
| 2022-09-08 | $130.63 | $133.76 | $130.34 | $133.14 | $133.14 | 993,913 |
| 2022-09-07 | $130.23 | $130.95 | $129.35 | $130.93 | $130.93 | 690,559 |
| 2022-09-06 | $127.34 | $130.47 | $127.34 | $130.09 | $130.09 | 1,320,917 |
| 2022-09-02 | $129.89 | $130.66 | $126.41 | $126.69 | $126.69 | 856,264 |
| 2022-09-01 | $127.87 | $129.23 | $125.80 | $129.10 | $129.10 | 962,800 |
| 2022-08-31 | $130.72 | $131.22 | $128.02 | $128.51 | $128.51 | 1,339,090 |
| 2022-08-30 | $132.65 | $133.03 | $130.00 | $130.39 | $130.39 | 952,709 |
| 2022-08-29 | $134.37 | $134.37 | $132.46 | $132.49 | $132.49 | 511,695 |
| 2022-08-26 | $138.19 | $138.19 | $134.66 | $134.70 | $134.70 | 696,191 |
| 2022-08-25 | $137.57 | $138.22 | $136.27 | $138.19 | $138.19 | 709,121 |
| 2022-08-24 | $136.08 | $137.27 | $135.65 | $136.72 | $136.72 | 638,622 |
| 2022-08-23 | $138.62 | $138.79 | $134.81 | $136.04 | $136.04 | 578,699 |
| 2022-08-22 | $141.32 | $141.56 | $139.10 | $139.20 | $139.20 | 527,937 |
| 2022-08-19 | $143.42 | $143.55 | $141.99 | $142.30 | $142.30 | 688,490 |
| 2022-08-18 | $146.26 | $147.16 | $143.69 | $143.82 | $143.82 | 671,231 |
| 2022-08-17 | $145.91 | $146.88 | $145.02 | $146.56 | $146.56 | 595,869 |
| 2022-08-16 | $145.65 | $147.72 | $145.56 | $146.71 | $146.71 | 457,302 |
| 2022-08-15 | $145.83 | $146.58 | $144.90 | $146.23 | $146.23 | 426,634 |
| 2022-08-12 | $144.20 | $145.73 | $144.20 | $145.72 | $145.72 | 458,540 |
| 2022-08-11 | $143.78 | $145.19 | $143.16 | $143.36 | $143.36 | 528,007 |
| 2022-08-10 | $142.41 | $143.52 | $141.52 | $143.35 | $143.35 | 508,712 |
| 2022-08-09 | $138.40 | $141.27 | $137.94 | $140.91 | $140.91 | 828,165 |
| 2022-08-08 | $138.36 | $139.90 | $137.63 | $137.99 | $137.99 | 886,136 |
| 2022-08-05 | $136.28 | $137.43 | $135.09 | $137.28 | $137.28 | 765,655 |
| 2022-08-04 | $136.22 | $137.91 | $133.74 | $137.11 | $137.11 | 992,833 |
| 2022-08-03 | $137.24 | $138.40 | $136.00 | $136.30 | $136.30 | 1,400,424 |
| 2022-08-02 | $139.08 | $139.78 | $136.92 | $137.07 | $137.07 | 1,063,493 |
| 2022-08-01 | $140.49 | $140.81 | $137.72 | $138.92 | $138.92 | 1,075,516 |
| 2022-07-29 | $140.15 | $142.23 | $138.71 | $141.10 | $141.10 | 1,062,809 |
| 2022-07-28 | $136.86 | $141.63 | $136.68 | $141.33 | $141.33 | 862,715 |
| 2022-07-27 | $134.96 | $135.95 | $134.09 | $135.81 | $135.81 | 742,854 |
| 2022-07-26 | $135.90 | $136.91 | $134.56 | $135.00 | $135.00 | 540,454 |
| 2022-07-25 | $135.89 | $137.18 | $135.31 | $135.85 | $135.85 | 422,109 |
| 2022-07-22 | $135.34 | $136.59 | $134.43 | $135.84 | $135.84 | 436,630 |
| 2022-07-21 | $133.90 | $134.69 | $133.16 | $134.58 | $134.58 | 394,399 |
| 2022-07-20 | $133.90 | $135.23 | $132.99 | $133.93 | $133.93 | 489,738 |
| 2022-07-19 | $132.17 | $134.02 | $131.23 | $133.83 | $133.83 | 507,465 |
| 2022-07-18 | $132.64 | $133.15 | $130.55 | $131.14 | $131.14 | 431,288 |
| 2022-07-15 | $132.32 | $133.05 | $130.94 | $132.08 | $132.08 | 487,745 |
| 2022-07-14 | $129.85 | $131.49 | $129.85 | $130.50 | $130.50 | 766,107 |
| 2022-07-13 | $131.89 | $132.92 | $130.33 | $132.35 | $132.35 | 489,348 |
| 2022-07-12 | $132.15 | $134.13 | $131.71 | $132.56 | $132.56 | 696,795 |
| 2022-07-11 | $132.53 | $133.51 | $131.37 | $132.79 | $132.79 | 386,347 |
| 2022-07-08 | $133.90 | $134.45 | $132.38 | $132.74 | $132.74 | 411,821 |
| 2022-07-07 | $135.12 | $136.10 | $133.55 | $134.16 | $134.16 | 435,589 |
| 2022-07-06 | $134.95 | $135.67 | $133.49 | $134.73 | $134.73 | 457,634 |
| 2022-07-05 | $135.35 | $136.26 | $131.05 | $133.91 | $133.91 | 701,103 |
| 2022-07-01 | $134.44 | $136.44 | $133.49 | $136.06 | $136.06 | 447,271 |
| 2022-06-30 | $133.38 | $136.16 | $132.21 | $134.48 | $134.48 | 769,904 |
| 2022-06-29 | $133.18 | $134.50 | $132.46 | $133.92 | $133.92 | 549,634 |
| 2022-06-28 | $136.52 | $137.95 | $134.49 | $134.78 | $133.84 | 514,629 |
| 2022-06-27 | $134.74 | $137.89 | $133.92 | $135.55 | $134.61 | 824,714 |
| 2022-06-24 | $134.85 | $135.48 | $133.47 | $135.11 | $134.17 | 1,216,057 |
| 2022-06-23 | $132.51 | $134.79 | $132.51 | $134.61 | $133.67 | 535,683 |
| 2022-06-22 | $129.64 | $133.84 | $129.64 | $131.89 | $130.97 | 791,961 |
| 2022-06-21 | $129.09 | $132.43 | $129.09 | $130.37 | $129.46 | 1,302,951 |
| 2022-06-17 | $128.37 | $130.38 | $127.40 | $128.58 | $127.68 | 2,945,276 |
| 2022-06-16 | $125.94 | $128.57 | $125.94 | $127.58 | $126.69 | 1,366,041 |
| 2022-06-15 | $126.95 | $130.19 | $125.43 | $128.55 | $127.65 | 1,572,314 |
| 2022-06-14 | $126.88 | $127.57 | $125.17 | $126.00 | $125.12 | 746,444 |
| 2022-06-13 | $130.69 | $131.29 | $125.84 | $126.50 | $125.62 | 721,102 |
| 2022-06-10 | $133.80 | $134.58 | $132.57 | $133.19 | $132.26 | 726,512 |
| 2022-06-09 | $138.78 | $139.30 | $134.72 | $134.91 | $133.97 | 855,006 |
| 2022-06-08 | $142.00 | $142.39 | $139.16 | $139.36 | $138.39 | 509,880 |
| 2022-06-07 | $139.46 | $142.81 | $138.81 | $142.63 | $141.64 | 738,051 |
| 2022-06-06 | $144.32 | $144.32 | $139.65 | $139.84 | $138.87 | 869,730 |
| 2022-06-03 | $143.74 | $144.83 | $142.19 | $143.56 | $142.56 | 616,328 |
| 2022-06-02 | $143.29 | $144.73 | $140.73 | $144.66 | $143.65 | 1,088,244 |
| 2022-06-01 | $143.80 | $144.35 | $140.67 | $143.56 | $142.56 | 917,226 |
| 2022-05-31 | $143.88 | $144.76 | $142.39 | $143.49 | $142.49 | 1,665,019 |
| 2022-05-27 | $142.35 | $145.32 | $141.72 | $144.98 | $143.97 | 538,037 |
| 2022-05-26 | $142.35 | $143.66 | $141.33 | $141.90 | $140.91 | 553,628 |
| 2022-05-25 | $141.13 | $141.99 | $139.47 | $141.60 | $140.61 | 856,880 |
| 2022-05-24 | $140.60 | $141.53 | $138.01 | $141.23 | $140.25 | 842,570 |
| 2022-05-23 | $139.65 | $141.49 | $137.31 | $140.84 | $139.86 | 616,619 |
| 2022-05-20 | $139.43 | $139.43 | $136.71 | $138.64 | $137.67 | 1,789,468 |
| 2022-05-19 | $137.27 | $139.38 | $137.14 | $138.00 | $137.04 | 664,241 |
| 2022-05-18 | $142.99 | $143.24 | $137.86 | $138.24 | $137.28 | 909,281 |
| 2022-05-17 | $144.66 | $145.70 | $142.13 | $143.17 | $142.17 | 1,136,952 |
| 2022-05-16 | $145.98 | $146.90 | $143.90 | $144.21 | $143.20 | 566,457 |
| 2022-05-13 | $144.08 | $146.08 | $142.07 | $145.99 | $144.97 | 792,347 |
| 2022-05-12 | $143.91 | $145.04 | $142.17 | $144.22 | $143.21 | 785,983 |
| 2022-05-11 | $141.99 | $145.72 | $141.79 | $143.50 | $142.50 | 751,200 |
| 2022-05-10 | $144.14 | $145.44 | $140.84 | $141.56 | $140.57 | 766,440 |
| 2022-05-09 | $147.80 | $148.48 | $142.78 | $143.37 | $142.37 | 851,240 |
| 2022-05-06 | $149.65 | $150.28 | $147.00 | $148.81 | $147.77 | 707,044 |
| 2022-05-05 | $152.79 | $153.45 | $149.32 | $150.55 | $149.50 | 978,081 |
| 2022-05-04 | $152.28 | $153.02 | $148.20 | $152.79 | $151.73 | 1,126,729 |
| 2022-05-03 | $151.22 | $153.40 | $149.60 | $152.61 | $151.55 | 943,942 |
| 2022-05-02 | $157.64 | $158.57 | $147.61 | $150.36 | $149.31 | 872,611 |
| 2022-04-29 | $160.89 | $164.40 | $156.80 | $156.89 | $155.80 | 1,363,676 |
| 2022-04-28 | $162.10 | $163.17 | $159.64 | $162.15 | $161.02 | 1,187,855 |
| 2022-04-27 | $163.09 | $165.20 | $161.60 | $161.71 | $160.58 | 1,087,897 |
| 2022-04-26 | $164.01 | $165.67 | $162.73 | $162.93 | $161.79 | 986,556 |
| 2022-04-25 | $166.73 | $166.86 | $161.95 | $164.20 | $163.06 | 874,050 |
| 2022-04-22 | $170.64 | $170.64 | $166.97 | $167.07 | $165.91 | 919,527 |
| 2022-04-21 | $170.05 | $172.34 | $168.90 | $170.63 | $169.44 | 1,241,491 |
| 2022-04-20 | $166.25 | $169.45 | $165.75 | $169.03 | $167.85 | 767,802 |
| 2022-04-19 | $164.14 | $166.10 | $163.77 | $165.74 | $164.58 | 769,990 |
| 2022-04-18 | $164.28 | $165.38 | $162.25 | $163.08 | $161.94 | 737,480 |
| 2022-04-14 | $165.58 | $166.36 | $164.16 | $164.62 | $163.47 | 675,480 |
| 2022-04-13 | $165.61 | $166.24 | $163.65 | $165.05 | $163.90 | 591,319 |
| 2022-04-12 | $165.61 | $167.00 | $164.70 | $165.22 | $164.07 | 903,001 |
| 2022-04-11 | $168.06 | $169.54 | $164.95 | $165.74 | $164.58 | 1,174,636 |
| 2022-04-08 | $169.74 | $169.94 | $167.00 | $168.21 | $167.04 | 2,070,640 |
| 2022-04-07 | $174.58 | $174.58 | $171.91 | $172.61 | $171.41 | 1,265,721 |
| 2022-04-06 | $170.70 | $175.69 | $169.12 | $175.21 | $173.99 | 1,080,766 |
| 2022-04-05 | $169.01 | $173.65 | $168.90 | $169.91 | $168.73 | 1,157,629 |
| 2022-04-04 | $171.97 | $174.56 | $167.18 | $168.99 | $167.81 | 1,538,845 |
| 2022-04-01 | $166.70 | $172.11 | $166.35 | $171.60 | $170.40 | 22,117,086 |
| 2022-03-31 | $170.68 | $170.73 | $166.16 | $166.20 | $165.04 | 1,645,735 |
| 2022-03-30 | $168.79 | $169.79 | $166.09 | $169.61 | $168.43 | 1,673,491 |
| 2022-03-29 | $170.00 | $171.58 | $168.64 | $171.33 | $169.20 | 902,868 |
| 2022-03-28 | $166.02 | $170.88 | $164.80 | $168.83 | $166.73 | 2,579,307 |
| 2022-03-25 | $164.36 | $165.18 | $163.80 | $164.75 | $162.70 | 770,672 |
| 2022-03-24 | $162.77 | $163.99 | $162.00 | $163.81 | $161.77 | 640,547 |
| 2022-03-23 | $163.50 | $164.30 | $161.40 | $162.67 | $160.65 | 708,819 |
| 2022-03-22 | $164.94 | $166.21 | $162.07 | $162.67 | $160.65 | 1,100,572 |
| 2022-03-21 | $165.28 | $165.94 | $163.92 | $164.94 | $162.89 | 1,833,984 |
| 2022-03-18 | $166.03 | $168.12 | $164.63 | $164.75 | $162.70 | 1,526,188 |
| 2022-03-17 | $166.32 | $168.40 | $166.32 | $167.77 | $165.68 | 882,501 |
| 2022-03-16 | $167.05 | $168.17 | $162.89 | $166.66 | $164.59 | 762,741 |
| 2022-03-15 | $166.41 | $166.59 | $163.30 | $165.75 | $163.69 | 525,234 |
| 2022-03-14 | $167.05 | $167.88 | $163.20 | $164.59 | $162.54 | 797,684 |
| 2022-03-11 | $170.07 | $171.17 | $165.61 | $166.17 | $164.10 | 371,366 |
| 2022-03-10 | $168.63 | $169.39 | $167.68 | $168.92 | $166.82 | 888,928 |
| 2022-03-09 | $169.89 | $171.21 | $168.53 | $168.99 | $166.89 | 973,326 |
| 2022-03-08 | $170.06 | $170.53 | $166.16 | $167.46 | $165.38 | 792,777 |
| 2022-03-07 | $171.81 | $173.85 | $169.95 | $170.18 | $168.06 | 760,062 |
| 2022-03-04 | $166.28 | $172.63 | $165.94 | $172.37 | $170.23 | 587,613 |
| 2022-03-03 | $168.00 | $169.33 | $166.14 | $168.09 | $166.00 | 550,696 |
| 2022-03-02 | $164.60 | $167.45 | $162.76 | $167.11 | $165.03 | 877,649 |
| 2022-03-01 | $164.93 | $166.79 | $162.74 | $163.80 | $161.76 | 973,500 |
| 2022-02-28 | $165.63 | $167.48 | $163.50 | $165.11 | $163.06 | 951,037 |
| 2022-02-25 | $163.17 | $168.10 | $162.67 | $168.09 | $166.00 | 720,452 |
| 2022-02-24 | $159.21 | $163.44 | $158.70 | $162.94 | $160.91 | 561,287 |
| 2022-02-23 | $163.92 | $165.42 | $161.01 | $162.12 | $160.10 | 1,190,252 |
| 2022-02-22 | $160.89 | $164.42 | $159.71 | $163.42 | $161.39 | 772,507 |
| 2022-02-18 | $161.47 | $163.26 | $160.58 | $161.90 | $159.89 | 551,025 |
| 2022-02-17 | $163.51 | $163.75 | $161.36 | $161.83 | $159.82 | 538,667 |
| 2022-02-16 | $162.67 | $164.41 | $161.26 | $163.77 | $161.73 | 658,681 |
| 2022-02-15 | $162.82 | $164.14 | $162.23 | $162.63 | $160.61 | 693,349 |
| 2022-02-14 | $166.22 | $167.32 | $161.42 | $162.03 | $160.01 | 1,122,564 |
| 2022-02-11 | $165.38 | $167.41 | $164.56 | $165.94 | $163.88 | 1,224,296 |
| 2022-02-10 | $165.28 | $168.58 | $163.52 | $164.16 | $162.12 | 2,085,869 |
| 2022-02-09 | $164.54 | $167.96 | $163.95 | $167.84 | $165.75 | 773,143 |
| 2022-02-08 | $162.14 | $163.38 | $160.68 | $162.21 | $160.19 | 1,046,544 |
| 2022-02-07 | $166.09 | $167.87 | $162.00 | $162.20 | $160.18 | 1,083,178 |
| 2022-02-04 | $163.00 | $168.23 | $162.00 | $166.24 | $164.17 | 992,877 |
| 2022-02-03 | $161.77 | $166.35 | $161.40 | $165.21 | $163.15 | 1,155,468 |
| 2022-02-02 | $159.95 | $164.51 | $159.95 | $163.12 | $161.09 | 816,305 |
| 2022-02-01 | $161.23 | $162.14 | $157.91 | $159.50 | $157.52 | 784,547 |
| 2022-01-31 | $157.78 | $160.34 | $156.95 | $160.09 | $158.10 | 1,073,712 |
| 2022-01-28 | $150.91 | $158.37 | $149.65 | $158.33 | $156.36 | 1,615,436 |
| 2022-01-27 | $155.40 | $156.63 | $150.30 | $150.51 | $148.64 | 1,504,770 |
| 2022-01-26 | $155.94 | $158.33 | $153.57 | $154.46 | $152.54 | 979,272 |
| 2022-01-25 | $156.30 | $157.19 | $153.19 | $155.76 | $153.82 | 844,729 |
| 2022-01-24 | $156.76 | $158.21 | $152.30 | $157.99 | $156.02 | 846,188 |
| 2022-01-21 | $159.35 | $160.55 | $157.50 | $157.68 | $155.72 | 693,058 |
| 2022-01-20 | $162.55 | $164.00 | $158.45 | $158.50 | $156.53 | 656,506 |
| 2022-01-19 | $165.30 | $166.76 | $162.43 | $162.50 | $160.48 | 539,807 |
| 2022-01-18 | $164.86 | $165.48 | $162.02 | $164.67 | $162.62 | 622,785 |
| 2022-01-14 | $168.67 | $168.67 | $163.94 | $165.59 | $163.53 | 548,653 |
| 2022-01-13 | $169.14 | $170.22 | $168.54 | $168.68 | $166.58 | 582,300 |
| 2022-01-12 | $165.66 | $169.83 | $165.66 | $168.74 | $166.64 | 811,397 |
| 2022-01-11 | $165.70 | $165.94 | $162.68 | $165.66 | $163.60 | 1,476,519 |
| 2022-01-10 | $165.93 | $168.23 | $164.78 | $165.49 | $163.43 | 1,004,251 |
| 2022-01-07 | $170.03 | $170.24 | $166.63 | $166.89 | $164.81 | 934,162 |
| 2022-01-06 | $172.61 | $174.39 | $170.65 | $170.96 | $168.83 | 331,353 |
| 2022-01-05 | $176.32 | $176.86 | $172.53 | $172.87 | $170.72 | 537,055 |
| 2022-01-04 | $176.33 | $179.32 | $176.17 | $176.32 | $174.13 | 809,789 |
| 2022-01-03 | $178.80 | $179.35 | $174.56 | $176.45 | $174.25 | 525,874 |
| 2021-12-31 | $178.17 | $180.37 | $178.17 | $178.68 | $176.46 | 433,388 |
| 2021-12-30 | $177.85 | $179.06 | $177.12 | $178.18 | $175.96 | 394,666 |
| 2021-12-29 | $177.17 | $178.08 | $175.22 | $177.66 | $175.45 | 630,088 |
| 2021-12-28 | $176.56 | $177.40 | $176.10 | $176.79 | $174.59 | 414,718 |
| 2021-12-27 | $173.36 | $176.64 | $172.90 | $176.56 | $174.36 | 274,751 |
| 2021-12-23 | $175.51 | $175.51 | $172.12 | $173.49 | $171.33 | 372,250 |
| 2021-12-22 | $172.06 | $174.72 | $172.06 | $174.46 | $172.29 | 960,688 |
| 2021-12-21 | $173.11 | $174.06 | $171.39 | $172.50 | $170.35 | 667,956 |
| 2021-12-20 | $170.04 | $172.66 | $169.33 | $171.95 | $169.81 | 416,733 |
| 2021-12-17 | $174.22 | $175.94 | $170.73 | $171.61 | $169.47 | 1,697,572 |
| 2021-12-16 | $176.70 | $177.10 | $173.39 | $174.49 | $172.32 | 472,208 |
| 2021-12-15 | $172.89 | $177.45 | $172.89 | $176.89 | $174.69 | 834,948 |
| 2021-12-14 | $175.44 | $175.90 | $172.04 | $173.47 | $170.51 | 630,773 |
| 2021-12-13 | $173.19 | $177.07 | $172.30 | $175.75 | $172.75 | 647,962 |
| 2021-12-10 | $172.05 | $174.60 | $171.21 | $173.69 | $170.73 | 607,095 |
| 2021-12-09 | $173.48 | $174.74 | $171.63 | $171.64 | $168.71 | 1,356,786 |
| 2021-12-08 | $171.34 | $173.94 | $170.68 | $173.62 | $170.66 | 480,107 |
| 2021-12-07 | $172.15 | $172.52 | $169.83 | $171.34 | $168.42 | 694,756 |
| 2021-12-06 | $168.42 | $171.89 | $168.42 | $169.84 | $166.94 | 731,981 |
| 2021-12-03 | $169.07 | $170.15 | $165.74 | $167.28 | $164.43 | 737,177 |
| 2021-12-02 | $163.67 | $169.41 | $162.58 | $168.27 | $165.40 | 692,056 |
| 2021-12-01 | $166.39 | $168.26 | $162.48 | $162.55 | $159.78 | 674,612 |
| 2021-11-30 | $168.22 | $169.82 | $165.21 | $165.21 | $162.39 | 1,537,100 |
| 2021-11-29 | $168.01 | $171.56 | $167.53 | $168.85 | $165.97 | 838,619 |
| 2021-11-26 | $168.78 | $170.40 | $166.13 | $166.98 | $164.13 | 612,337 |
| 2021-11-24 | $167.21 | $171.17 | $167.19 | $170.69 | $167.78 | 469,426 |
| 2021-11-23 | $166.10 | $168.91 | $165.42 | $167.58 | $164.72 | 563,770 |
| 2021-11-22 | $166.24 | $167.68 | $164.75 | $166.47 | $163.63 | 485,155 |
| 2021-11-19 | $165.41 | $166.64 | $164.38 | $166.25 | $163.41 | 525,240 |
| 2021-11-18 | $167.07 | $167.07 | $164.83 | $165.76 | $162.93 | 555,341 |
| 2021-11-17 | $164.87 | $166.55 | $160.53 | $166.50 | $163.66 | 602,403 |
| 2021-11-16 | $167.93 | $167.93 | $164.49 | $165.06 | $162.24 | 474,143 |
| 2021-11-15 | $165.30 | $167.95 | $164.66 | $167.93 | $165.07 | 359,264 |
| 2021-11-12 | $166.68 | $167.32 | $165.01 | $165.65 | $162.82 | 460,183 |
| 2021-11-11 | $164.81 | $166.39 | $163.40 | $166.37 | $163.53 | 595,833 |
| 2021-11-10 | $162.60 | $164.94 | $162.60 | $164.60 | $161.79 | 554,387 |
| 2021-11-09 | $162.35 | $163.11 | $161.33 | $162.95 | $160.17 | 276,564 |
| 2021-11-08 | $161.77 | $162.31 | $159.89 | $161.86 | $159.10 | 326,533 |
| 2021-11-05 | $160.73 | $161.86 | $159.95 | $161.38 | $158.63 | 275,500 |
| 2021-11-04 | $163.32 | $163.32 | $159.71 | $160.52 | $157.78 | 532,482 |
| 2021-11-03 | $162.34 | $164.20 | $161.86 | $163.32 | $160.53 | 749,061 |
| 2021-11-02 | $161.95 | $162.80 | $160.01 | $161.57 | $158.81 | 522,856 |
| 2021-11-01 | $163.32 | $163.64 | $157.59 | $161.54 | $158.78 | 533,282 |
| 2021-10-29 | $162.85 | $164.24 | $160.10 | $163.10 | $160.32 | 783,150 |
| 2021-10-28 | $160.04 | $162.99 | $160.04 | $162.85 | $160.07 | 545,478 |
| 2021-10-27 | $159.65 | $159.76 | $158.46 | $159.44 | $156.72 | 580,353 |
| 2021-10-26 | $158.10 | $159.93 | $156.47 | $159.28 | $156.56 | 428,361 |
| 2021-10-25 | $159.41 | $159.41 | $157.31 | $157.90 | $155.21 | 332,581 |
| 2021-10-22 | $158.81 | $159.82 | $158.16 | $159.05 | $156.34 | 324,745 |
| 2021-10-21 | $157.74 | $158.42 | $157.05 | $158.33 | $155.63 | 244,912 |
| 2021-10-20 | $156.15 | $157.99 | $156.09 | $157.97 | $155.28 | 328,144 |
| 2021-10-19 | $159.43 | $159.43 | $155.90 | $156.00 | $153.34 | 415,847 |
| 2021-10-18 | $156.56 | $159.04 | $155.94 | $158.93 | $156.22 | 501,491 |
| 2021-10-15 | $158.63 | $159.43 | $156.16 | $156.91 | $154.23 | 398,304 |
| 2021-10-14 | $157.62 | $158.83 | $156.91 | $158.48 | $155.78 | 494,191 |
| 2021-10-13 | $154.44 | $156.91 | $153.60 | $156.75 | $154.08 | 680,788 |
| 2021-10-12 | $152.36 | $154.69 | $151.03 | $154.19 | $151.56 | 903,900 |
| 2021-10-11 | $150.50 | $151.79 | $149.54 | $151.07 | $148.49 | 231,661 |
| 2021-10-08 | $151.81 | $152.33 | $150.55 | $150.81 | $148.24 | 298,945 |
| 2021-10-07 | $152.81 | $153.94 | $151.76 | $152.10 | $149.51 | 423,728 |
| 2021-10-06 | $150.71 | $152.85 | $147.20 | $152.81 | $150.20 | 545,233 |
| 2021-10-05 | $152.19 | $152.19 | $150.20 | $151.40 | $148.82 | 747,706 |
| 2021-10-04 | $149.19 | $151.55 | $148.75 | $151.33 | $148.75 | 492,871 |
| 2021-10-01 | $148.55 | $150.54 | $146.73 | $149.54 | $146.99 | 327,623 |
| 2021-09-30 | $150.79 | $151.06 | $147.43 | $147.47 | $144.95 | 529,855 |
| 2021-09-29 | $148.08 | $150.72 | $148.03 | $150.09 | $147.53 | 797,294 |
| 2021-09-28 | $146.16 | $148.65 | $145.41 | $148.08 | $144.75 | 739,116 |
| 2021-09-27 | $151.17 | $151.45 | $147.17 | $147.23 | $143.92 | 557,069 |
| 2021-09-24 | $150.79 | $152.02 | $149.71 | $149.75 | $146.39 | 399,207 |
| 2021-09-23 | $151.90 | $152.77 | $150.66 | $151.10 | $147.71 | 433,081 |
| 2021-09-22 | $151.07 | $151.89 | $150.55 | $150.75 | $147.36 | 976,407 |
| 2021-09-21 | $149.72 | $151.80 | $149.68 | $150.15 | $146.78 | 837,537 |
| 2021-09-20 | $146.99 | $149.58 | $146.12 | $148.69 | $145.35 | 698,509 |
| 2021-09-17 | $151.06 | $151.14 | $148.33 | $148.35 | $145.02 | 1,308,622 |
| 2021-09-16 | $150.76 | $151.55 | $149.42 | $150.55 | $147.17 | 405,388 |
| 2021-09-15 | $151.35 | $152.75 | $150.74 | $151.11 | $147.72 | 573,896 |
| 2021-09-14 | $150.99 | $151.89 | $150.06 | $151.13 | $147.74 | 564,235 |
| 2021-09-13 | $150.31 | $151.55 | $150.03 | $150.39 | $147.01 | 404,357 |
| 2021-09-10 | $150.47 | $151.91 | $149.81 | $149.83 | $146.46 | 1,106,202 |
| 2021-09-09 | $152.65 | $152.99 | $150.35 | $150.52 | $147.14 | 945,007 |
| 2021-09-08 | $149.62 | $154.05 | $149.03 | $153.14 | $149.70 | 871,481 |
| 2021-09-07 | $153.44 | $153.44 | $149.28 | $150.47 | $147.09 | 723,017 |
| 2021-09-03 | $152.60 | $153.84 | $151.55 | $153.44 | $149.99 | 608,616 |
| 2021-09-02 | $152.86 | $153.36 | $151.57 | $153.00 | $149.56 | 1,063,780 |
| 2021-09-01 | $150.94 | $153.00 | $150.69 | $152.51 | $149.08 | 1,585,128 |
| 2021-08-31 | $148.69 | $150.28 | $148.36 | $150.04 | $146.67 | 1,113,337 |
| 2021-08-30 | $147.41 | $149.03 | $146.18 | $148.79 | $145.45 | 909,928 |
| 2021-08-27 | $146.46 | $147.74 | $145.83 | $146.76 | $143.46 | 509,431 |
| 2021-08-26 | $144.47 | $146.58 | $144.24 | $145.71 | $142.44 | 503,007 |
| 2021-08-25 | $142.33 | $145.48 | $141.80 | $144.22 | $140.98 | 668,041 |
| 2021-08-24 | $144.68 | $145.14 | $141.70 | $142.50 | $139.30 | 923,946 |
| 2021-08-23 | $146.87 | $147.45 | $144.50 | $144.59 | $141.34 | 706,918 |
| 2021-08-20 | $146.37 | $147.62 | $145.41 | $146.70 | $143.40 | 546,670 |
| 2021-08-19 | $145.66 | $147.13 | $145.15 | $146.96 | $143.66 | 292,295 |
| 2021-08-18 | $146.25 | $146.99 | $145.36 | $146.25 | $142.97 | 479,886 |
| 2021-08-17 | $146.75 | $147.08 | $144.88 | $146.67 | $143.38 | 446,169 |
| 2021-08-16 | $145.88 | $147.45 | $144.89 | $146.88 | $143.58 | 305,403 |
| 2021-08-13 | $145.19 | $146.19 | $144.50 | $146.00 | $142.72 | 251,647 |
| 2021-08-12 | $144.72 | $145.25 | $143.56 | $145.02 | $141.76 | 263,386 |
| 2021-08-11 | $143.61 | $144.74 | $143.15 | $144.29 | $141.05 | 527,217 |
| 2021-08-10 | $146.23 | $146.57 | $142.74 | $143.14 | $139.92 | 1,023,324 |
| 2021-08-09 | $147.30 | $147.30 | $145.56 | $146.06 | $142.78 | 697,734 |
| 2021-08-06 | $149.75 | $149.99 | $147.61 | $147.87 | $144.55 | 560,748 |
| 2021-08-05 | $148.67 | $149.48 | $147.12 | $149.07 | $145.72 | 506,716 |
| 2021-08-04 | $148.96 | $149.00 | $147.29 | $147.99 | $144.67 | 588,750 |
| 2021-08-03 | $150.00 | $150.57 | $147.23 | $148.37 | $145.04 | 724,527 |
| 2021-08-02 | $150.25 | $151.48 | $149.54 | $150.12 | $146.75 | 458,924 |
| 2021-07-30 | $151.65 | $152.63 | $147.06 | $149.39 | $146.03 | 704,554 |
| 2021-07-29 | $145.99 | $149.08 | $145.86 | $148.75 | $145.41 | 713,143 |
| 2021-07-28 | $146.66 | $147.60 | $145.71 | $146.08 | $142.80 | 695,844 |
| 2021-07-27 | $146.11 | $147.93 | $145.15 | $146.84 | $143.54 | 555,529 |
| 2021-07-26 | $147.05 | $147.77 | $145.76 | $146.32 | $143.03 | 318,182 |
| 2021-07-23 | $145.80 | $147.45 | $145.80 | $147.23 | $143.92 | 328,790 |
| 2021-07-22 | $146.30 | $146.75 | $145.39 | $145.95 | $142.67 | 335,702 |
| 2021-07-21 | $146.50 | $147.49 | $146.09 | $146.40 | $143.11 | 499,923 |
| 2021-07-20 | $143.76 | $147.85 | $142.93 | $146.79 | $143.49 | 754,265 |
| 2021-07-19 | $143.32 | $144.15 | $141.41 | $142.92 | $139.71 | 604,029 |
| 2021-07-16 | $143.82 | $144.55 | $143.03 | $144.02 | $140.79 | 818,552 |
| 2021-07-15 | $141.97 | $143.15 | $141.02 | $143.04 | $139.83 | 538,522 |
| 2021-07-14 | $141.06 | $142.42 | $140.42 | $141.98 | $138.79 | 437,867 |
| 2021-07-13 | $141.81 | $143.04 | $140.21 | $140.91 | $137.74 | 338,629 |
| 2021-07-12 | $140.91 | $142.54 | $140.72 | $142.15 | $138.96 | 475,426 |
| 2021-07-09 | $139.88 | $141.20 | $138.92 | $141.18 | $138.01 | 779,728 |
| 2021-07-08 | $136.25 | $138.98 | $136.12 | $138.83 | $135.71 | 448,870 |
| 2021-07-07 | $136.55 | $138.14 | $135.70 | $137.36 | $134.27 | 617,060 |
| 2021-07-06 | $134.20 | $137.07 | $132.82 | $136.82 | $133.75 | 544,349 |
| 2021-07-02 | $133.94 | $135.25 | $132.82 | $134.23 | $131.22 | 536,622 |
| 2021-07-01 | $132.58 | $134.55 | $132.26 | $133.49 | $130.49 | 546,320 |
| 2021-06-30 | $134.12 | $134.84 | $132.48 | $132.67 | $129.69 | 513,027 |
| 2021-06-29 | $133.90 | $134.89 | $133.66 | $133.95 | $130.94 | 319,939 |
| 2021-06-28 | $135.27 | $135.38 | $133.27 | $134.78 | $130.94 | 444,011 |
| 2021-06-25 | $134.44 | $135.58 | $134.29 | $135.22 | $131.37 | 726,237 |
| 2021-06-24 | $135.63 | $135.97 | $134.07 | $134.98 | $131.14 | 519,684 |
| 2021-06-23 | $134.61 | $136.01 | $134.19 | $135.29 | $131.44 | 638,556 |
| 2021-06-22 | $135.62 | $135.72 | $134.53 | $134.98 | $131.14 | 511,997 |
| 2021-06-21 | $133.35 | $135.67 | $132.76 | $135.44 | $131.58 | 828,135 |
| 2021-06-18 | $134.40 | $135.21 | $132.51 | $132.61 | $128.83 | 1,271,923 |
| 2021-06-17 | $133.37 | $134.80 | $132.86 | $134.50 | $130.67 | 517,503 |
| 2021-06-16 | $135.02 | $135.44 | $133.63 | $133.67 | $129.86 | 447,117 |
| 2021-06-15 | $134.77 | $135.19 | $134.05 | $134.44 | $130.61 | 507,057 |
| 2021-06-14 | $134.20 | $135.26 | $133.95 | $135.19 | $131.34 | 831,831 |
| 2021-06-11 | $135.41 | $135.64 | $134.29 | $135.26 | $131.41 | 891,503 |
| 2021-06-10 | $132.76 | $135.41 | $132.75 | $135.04 | $131.19 | 792,914 |
| 2021-06-09 | $132.60 | $134.02 | $131.91 | $132.83 | $129.05 | 1,490,508 |
| 2021-06-08 | $130.50 | $132.23 | $130.04 | $132.03 | $128.27 | 1,557,872 |
| 2021-06-07 | $129.82 | $130.93 | $129.33 | $129.96 | $126.26 | 1,000,067 |
| 2021-06-04 | $129.66 | $129.66 | $128.45 | $129.18 | $125.50 | 1,130,066 |
| 2021-06-03 | $129.57 | $129.94 | $128.34 | $129.15 | $125.47 | 1,008,464 |
| 2021-06-02 | $128.37 | $129.98 | $128.00 | $129.90 | $126.20 | 2,093,461 |
| 2021-06-01 | $125.72 | $127.75 | $125.11 | $127.73 | $124.09 | 865,365 |
| 2021-05-28 | $125.03 | $125.82 | $124.21 | $125.38 | $121.81 | 674,926 |
| 2021-05-27 | $125.88 | $126.60 | $124.34 | $124.58 | $121.03 | 903,619 |
| 2021-05-26 | $125.30 | $126.72 | $125.14 | $125.76 | $122.18 | 654,721 |
| 2021-05-25 | $124.64 | $125.96 | $123.56 | $125.30 | $121.73 | 897,864 |
| 2021-05-24 | $123.61 | $125.05 | $123.51 | $124.63 | $121.08 | 527,407 |
| 2021-05-21 | $123.01 | $123.53 | $122.26 | $122.91 | $119.41 | 715,038 |
| 2021-05-20 | $120.87 | $123.61 | $120.65 | $123.07 | $119.56 | 1,024,628 |
| 2021-05-19 | $121.75 | $121.95 | $120.13 | $121.78 | $118.31 | 723,253 |
| 2021-05-18 | $122.69 | $123.28 | $122.18 | $122.53 | $119.04 | 369,443 |
| 2021-05-17 | $122.92 | $123.79 | $121.86 | $123.10 | $119.59 | 452,013 |
| 2021-05-14 | $122.25 | $123.37 | $121.93 | $122.27 | $118.79 | 453,437 |
| 2021-05-13 | $119.80 | $123.20 | $119.45 | $122.00 | $118.53 | 745,311 |
| 2021-05-12 | $122.73 | $123.12 | $119.45 | $119.67 | $116.26 | 791,157 |
| 2021-05-11 | $122.61 | $123.06 | $121.72 | $122.58 | $119.09 | 866,339 |
| 2021-05-10 | $123.32 | $124.69 | $123.16 | $123.27 | $119.76 | 749,727 |
| 2021-05-07 | $120.69 | $122.80 | $120.69 | $122.69 | $119.20 | 534,814 |
| 2021-05-06 | $118.78 | $121.35 | $118.78 | $120.96 | $117.51 | 489,012 |
| 2021-05-05 | $119.05 | $119.05 | $117.07 | $118.02 | $114.66 | 506,000 |
| 2021-05-04 | $119.89 | $121.23 | $118.76 | $119.31 | $115.91 | 450,056 |
| 2021-05-03 | $121.36 | $121.42 | $119.59 | $119.99 | $116.57 | 528,282 |
| 2021-04-30 | $119.19 | $120.73 | $118.16 | $120.48 | $117.05 | 1,015,056 |
| 2021-04-29 | $119.00 | $120.18 | $118.88 | $120.05 | $116.63 | 515,277 |
| 2021-04-28 | $119.99 | $120.26 | $118.29 | $118.77 | $115.39 | 589,691 |
| 2021-04-27 | $119.91 | $120.35 | $119.15 | $119.61 | $116.20 | 632,685 |
| 2021-04-26 | $118.75 | $120.69 | $118.75 | $119.41 | $116.01 | 718,081 |
| 2021-04-23 | $120.00 | $120.35 | $118.61 | $118.71 | $115.33 | 851,965 |
| 2021-04-22 | $120.89 | $121.42 | $119.45 | $119.77 | $116.36 | 991,779 |
| 2021-04-21 | $119.76 | $121.23 | $119.47 | $120.65 | $117.21 | 682,855 |
| 2021-04-20 | $117.12 | $119.76 | $117.12 | $119.49 | $116.09 | 761,729 |
| 2021-04-19 | $116.41 | $117.15 | $115.77 | $117.12 | $113.78 | 699,467 |
| 2021-04-16 | $115.67 | $116.31 | $114.97 | $116.05 | $112.74 | 513,720 |
| 2021-04-15 | $114.08 | $115.18 | $113.57 | $115.13 | $111.85 | 430,203 |
| 2021-04-14 | $113.94 | $114.41 | $113.44 | $113.57 | $110.34 | 676,893 |
| 2021-04-13 | $111.89 | $113.89 | $111.57 | $113.69 | $110.45 | 540,757 |
| 2021-04-12 | $112.67 | $112.73 | $111.41 | $112.22 | $109.02 | 544,447 |
| 2021-04-09 | $111.89 | $112.70 | $111.67 | $112.33 | $109.13 | 524,213 |
| 2021-04-08 | $112.67 | $113.50 | $111.56 | $111.62 | $108.44 | 507,345 |
| 2021-04-07 | $111.49 | $113.10 | $111.23 | $112.97 | $109.75 | 647,655 |
| 2021-04-06 | $110.55 | $111.38 | $109.76 | $111.30 | $108.13 | 972,699 |
| 2021-04-05 | $111.82 | $112.21 | $109.23 | $110.79 | $107.63 | 790,802 |
| 2021-04-01 | $110.30 | $111.32 | $109.65 | $111.26 | $108.09 | 649,351 |
| 2021-03-31 | $111.17 | $111.78 | $109.86 | $109.91 | $106.78 | 807,432 |
| 2021-03-30 | $110.23 | $111.35 | $110.09 | $111.08 | $107.92 | 691,608 |
| 2021-03-29 | $112.72 | $113.05 | $110.27 | $111.29 | $107.32 | 495,214 |
| 2021-03-26 | $110.95 | $113.22 | $110.62 | $113.05 | $109.02 | 530,531 |
| 2021-03-25 | $109.06 | $111.05 | $107.77 | $110.09 | $106.16 | 569,725 |
| 2021-03-24 | $109.76 | $110.65 | $108.75 | $109.61 | $105.70 | 776,360 |
| 2021-03-23 | $107.79 | $109.84 | $107.10 | $108.91 | $105.02 | 494,714 |
| 2021-03-22 | $106.68 | $108.63 | $106.68 | $108.19 | $104.33 | 376,048 |
| 2021-03-19 | $111.00 | $111.05 | $107.02 | $107.02 | $103.20 | 1,273,719 |
| 2021-03-18 | $108.81 | $110.80 | $108.69 | $110.72 | $106.77 | 977,107 |
| 2021-03-17 | $109.70 | $109.86 | $108.56 | $109.45 | $105.54 | 851,595 |
| 2021-03-16 | $110.53 | $110.87 | $108.64 | $109.70 | $105.79 | 727,878 |
| 2021-03-15 | $107.33 | $110.58 | $106.42 | $110.29 | $106.35 | 757,148 |
| 2021-03-12 | $103.99 | $106.77 | $103.99 | $106.61 | $102.81 | 692,550 |
| 2021-03-11 | $103.93 | $105.00 | $103.31 | $104.05 | $100.34 | 830,321 |
| 2021-03-10 | $102.43 | $104.59 | $101.73 | $103.82 | $100.12 | 582,427 |
| 2021-03-09 | $103.65 | $105.20 | $102.33 | $102.49 | $98.83 | 836,737 |
| 2021-03-08 | $103.24 | $104.91 | $102.41 | $103.10 | $99.42 | 477,565 |
| 2021-03-05 | $101.01 | $103.06 | $100.29 | $102.69 | $99.03 | 981,124 |
| 2021-03-04 | $103.53 | $103.53 | $99.70 | $100.43 | $96.85 | 1,142,293 |
| 2021-03-03 | $102.55 | $104.20 | $102.01 | $103.23 | $99.55 | 798,869 |
| 2021-03-02 | $103.54 | $104.67 | $102.53 | $103.78 | $100.08 | 689,625 |
| 2021-03-01 | $106.00 | $106.73 | $103.89 | $104.01 | $100.30 | 771,470 |
| 2021-02-26 | $105.72 | $105.95 | $104.03 | $104.15 | $100.43 | 626,108 |
| 2021-02-25 | $107.25 | $107.89 | $104.77 | $105.46 | $101.70 | 652,515 |
| 2021-02-24 | $107.82 | $108.19 | $105.98 | $106.76 | $102.95 | 1,066,812 |
| 2021-02-23 | $105.39 | $107.90 | $104.10 | $107.59 | $103.75 | 963,946 |
| 2021-02-22 | $102.90 | $105.52 | $102.90 | $104.94 | $101.20 | 1,027,834 |
| 2021-02-19 | $104.27 | $105.27 | $103.62 | $105.13 | $101.38 | 546,780 |
| 2021-02-18 | $104.70 | $105.74 | $103.70 | $103.80 | $99.98 | 564,111 |
| 2021-02-17 | $106.41 | $107.25 | $105.00 | $105.06 | $101.19 | 527,010 |
| 2021-02-16 | $106.46 | $106.74 | $105.06 | $106.40 | $102.48 | 581,210 |
| 2021-02-12 | $105.94 | $108.04 | $105.64 | $106.54 | $102.62 | 1,084,414 |
| 2021-02-11 | $103.94 | $106.17 | $103.42 | $106.00 | $102.10 | 851,603 |
| 2021-02-10 | $100.86 | $103.57 | $100.13 | $103.42 | $99.61 | 820,803 |
| 2021-02-09 | $102.46 | $103.59 | $101.10 | $101.14 | $97.41 | 764,547 |
| 2021-02-08 | $101.68 | $101.97 | $100.40 | $101.96 | $98.20 | 1,370,739 |
| 2021-02-05 | $104.09 | $104.36 | $100.40 | $101.80 | $98.05 | 1,321,188 |
| 2021-02-04 | $103.72 | $104.80 | $102.70 | $103.62 | $99.80 | 1,082,325 |
| 2021-02-03 | $103.33 | $104.12 | $102.55 | $103.74 | $99.92 | 738,655 |
| 2021-02-02 | $105.27 | $106.09 | $103.79 | $104.26 | $100.42 | 656,209 |
| 2021-02-01 | $102.85 | $105.00 | $101.27 | $104.89 | $101.03 | 541,113 |
| 2021-01-29 | $102.19 | $104.03 | $100.19 | $102.15 | $98.39 | 549,612 |
| 2021-01-28 | $101.72 | $103.93 | $101.43 | $102.78 | $98.99 | 486,071 |
| 2021-01-27 | $103.07 | $104.79 | $101.20 | $101.60 | $97.86 | 524,761 |
| 2021-01-26 | $102.61 | $104.04 | $102.34 | $103.60 | $99.78 | 382,443 |
| 2021-01-25 | $102.17 | $103.20 | $101.25 | $102.71 | $98.93 | 380,001 |
| 2021-01-22 | $102.11 | $102.86 | $101.12 | $102.55 | $98.77 | 422,010 |
| 2021-01-21 | $101.97 | $102.74 | $100.70 | $102.57 | $98.79 | 369,726 |
| 2021-01-20 | $99.87 | $102.91 | $99.25 | $102.64 | $98.86 | 593,814 |
| 2021-01-19 | $100.79 | $100.90 | $99.62 | $99.82 | $96.14 | 538,024 |
| 2021-01-15 | $98.88 | $101.32 | $98.27 | $100.58 | $96.88 | 521,685 |
| 2021-01-14 | $97.89 | $99.60 | $97.02 | $99.18 | $95.53 | 444,938 |
| 2021-01-13 | $96.59 | $97.95 | $96.01 | $97.08 | $93.50 | 886,903 |
| 2021-01-12 | $95.71 | $96.87 | $95.02 | $96.60 | $93.04 | 821,270 |
| 2021-01-11 | $96.10 | $97.05 | $95.89 | $96.01 | $92.47 | 722,551 |
| 2021-01-08 | $96.79 | $97.25 | $95.86 | $96.79 | $93.23 | 371,688 |
| 2021-01-07 | $98.03 | $98.21 | $96.10 | $96.79 | $93.23 | 530,259 |
| 2021-01-06 | $95.94 | $98.40 | $95.35 | $98.04 | $94.43 | 860,855 |
| 2021-01-05 | $96.30 | $97.02 | $94.59 | $95.54 | $92.02 | 851,094 |
| 2021-01-04 | $99.78 | $100.15 | $96.12 | $96.30 | $92.75 | 523,860 |
| 2020-12-31 | $98.86 | $100.22 | $97.44 | $99.92 | $96.24 | 386,005 |
| 2020-12-30 | $98.48 | $99.75 | $97.98 | $98.73 | $95.09 | 499,702 |
| 2020-12-29 | $99.39 | $100.24 | $97.94 | $98.53 | $94.90 | 372,589 |
| 2020-12-28 | $99.02 | $99.98 | $98.27 | $99.10 | $95.45 | 496,154 |
| 2020-12-24 | $97.58 | $98.78 | $97.18 | $98.70 | $95.06 | 229,309 |
| 2020-12-23 | $98.66 | $99.34 | $97.16 | $97.35 | $93.76 | 566,419 |
| 2020-12-22 | $97.11 | $98.42 | $96.73 | $98.10 | $94.49 | 513,301 |
| 2020-12-21 | $94.87 | $97.30 | $94.73 | $97.20 | $93.62 | 702,589 |
| 2020-12-18 | $100.68 | $101.25 | $95.92 | $96.48 | $92.93 | 943,815 |
| 2020-12-17 | $99.06 | $100.12 | $97.88 | $99.77 | $96.10 | 726,347 |
| 2020-12-16 | $98.62 | $99.62 | $98.15 | $98.60 | $94.97 | 729,133 |
| 2020-12-15 | $96.40 | $98.11 | $95.25 | $98.11 | $94.50 | 656,807 |
| 2020-12-14 | $96.52 | $97.90 | $95.64 | $96.50 | $92.17 | 737,461 |
| 2020-12-11 | $95.10 | $96.37 | $95.10 | $95.96 | $91.65 | 480,007 |
| 2020-12-10 | $97.57 | $98.73 | $95.86 | $95.89 | $91.58 | 618,425 |
| 2020-12-09 | $99.87 | $100.68 | $96.85 | $98.31 | $93.89 | 544,108 |
| 2020-12-08 | $100.75 | $101.18 | $99.41 | $99.41 | $94.95 | 460,111 |
| 2020-12-07 | $100.13 | $101.64 | $100.13 | $101.10 | $96.56 | 424,342 |
| 2020-12-04 | $100.61 | $101.33 | $99.42 | $100.74 | $96.22 | 642,792 |
| 2020-12-03 | $99.22 | $100.80 | $99.04 | $100.07 | $95.58 | 615,808 |
| 2020-12-02 | $98.71 | $102.23 | $97.59 | $99.21 | $94.75 | 568,570 |
| 2020-12-01 | $100.22 | $100.22 | $98.33 | $98.72 | $94.29 | 501,547 |
| 2020-11-30 | $97.16 | $98.88 | $96.91 | $98.83 | $94.39 | 3,660,137 |
| 2020-11-27 | $98.68 | $98.98 | $96.40 | $97.74 | $93.35 | 478,479 |
| 2020-11-25 | $100.08 | $100.51 | $97.81 | $98.62 | $94.19 | 759,457 |
| 2020-11-24 | $99.74 | $100.84 | $99.29 | $100.19 | $95.69 | 760,419 |
| 2020-11-23 | $100.55 | $100.55 | $98.50 | $98.64 | $94.21 | 745,944 |
| 2020-11-20 | $97.83 | $100.14 | $96.92 | $99.70 | $95.22 | 1,155,997 |
| 2020-11-19 | $97.38 | $98.38 | $96.28 | $97.85 | $93.46 | 841,232 |
| 2020-11-18 | $101.93 | $102.07 | $97.89 | $97.92 | $93.52 | 677,113 |
| 2020-11-17 | $101.44 | $102.43 | $99.89 | $101.81 | $97.24 | 799,770 |
| 2020-11-16 | $102.70 | $103.88 | $100.25 | $101.76 | $97.19 | 623,679 |
| 2020-11-13 | $100.64 | $101.43 | $99.92 | $100.31 | $95.80 | 1,224,531 |
| 2020-11-12 | $99.13 | $100.20 | $98.11 | $99.91 | $95.42 | 626,911 |
| 2020-11-11 | $101.82 | $101.82 | $99.60 | $100.00 | $95.51 | 970,796 |
| 2020-11-10 | $97.49 | $103.09 | $97.49 | $101.40 | $96.85 | 1,096,049 |
| 2020-11-09 | $102.89 | $110.00 | $98.24 | $98.60 | $94.17 | 1,344,319 |
| 2020-11-06 | $97.34 | $97.77 | $95.09 | $95.60 | $91.31 | 977,552 |
| 2020-11-05 | $98.07 | $98.68 | $97.04 | $97.46 | $93.08 | 503,766 |
| 2020-11-04 | $98.27 | $98.95 | $96.98 | $97.38 | $93.01 | 799,460 |
| 2020-11-03 | $95.66 | $99.01 | $94.93 | $98.38 | $93.96 | 418,541 |
| 2020-11-02 | $92.80 | $94.68 | $91.88 | $94.51 | $90.27 | 672,657 |
| 2020-10-30 | $88.67 | $93.07 | $88.33 | $92.24 | $88.10 | 1,201,976 |
| 2020-10-29 | $87.91 | $89.63 | $86.78 | $87.80 | $83.86 | 1,131,049 |
| 2020-10-28 | $88.00 | $88.40 | $87.10 | $88.18 | $84.22 | 1,431,119 |
| 2020-10-27 | $90.68 | $91.80 | $89.30 | $89.30 | $85.29 | 775,617 |
| 2020-10-26 | $91.78 | $91.78 | $89.67 | $90.82 | $86.74 | 471,364 |
| 2020-10-23 | $92.75 | $93.16 | $91.99 | $92.39 | $88.24 | 340,914 |
| 2020-10-22 | $91.45 | $93.04 | $91.45 | $92.20 | $88.06 | 426,853 |
| 2020-10-21 | $91.34 | $92.41 | $90.68 | $91.34 | $87.24 | 690,081 |
| 2020-10-20 | $91.69 | $92.33 | $90.81 | $91.28 | $87.18 | 571,743 |
| 2020-10-19 | $92.81 | $92.81 | $90.89 | $90.99 | $86.90 | 628,019 |
| 2020-10-16 | $94.17 | $94.17 | $91.83 | $92.18 | $88.04 | 640,422 |
| 2020-10-15 | $94.22 | $95.72 | $93.88 | $94.47 | $90.23 | 435,863 |
| 2020-10-14 | $96.15 | $96.38 | $95.00 | $95.19 | $90.91 | 744,177 |
| 2020-10-13 | $96.48 | $97.57 | $95.48 | $96.44 | $92.11 | 617,338 |
| 2020-10-12 | $96.57 | $97.67 | $96.03 | $97.12 | $92.76 | 770,491 |
| 2020-10-09 | $98.56 | $98.99 | $96.12 | $96.32 | $91.99 | 544,557 |
| 2020-10-08 | $97.02 | $98.14 | $96.36 | $98.06 | $93.66 | 415,305 |
| 2020-10-07 | $97.36 | $97.64 | $95.79 | $96.50 | $92.17 | 584,775 |
| 2020-10-06 | $97.08 | $98.01 | $95.66 | $96.87 | $92.52 | 1,002,099 |
| 2020-10-05 | $95.59 | $96.61 | $94.47 | $96.56 | $92.22 | 812,604 |
| 2020-10-02 | $90.74 | $95.23 | $89.77 | $94.84 | $90.58 | 816,555 |
| 2020-10-01 | $89.15 | $92.02 | $88.87 | $91.99 | $87.86 | 590,837 |
| 2020-09-30 | $90.12 | $90.43 | $88.10 | $88.98 | $84.98 | 782,128 |
| 2020-09-29 | $89.50 | $90.29 | $88.39 | $89.42 | $85.40 | 623,697 |
| 2020-09-28 | $91.79 | $92.50 | $90.90 | $90.97 | $86.09 | 627,041 |
| 2020-09-25 | $88.28 | $90.36 | $87.89 | $90.34 | $85.49 | 740,480 |
| 2020-09-24 | $88.00 | $88.99 | $87.30 | $88.22 | $83.48 | 1,152,482 |
| 2020-09-23 | $88.67 | $89.97 | $88.00 | $88.02 | $83.29 | 1,080,410 |
| 2020-09-22 | $86.71 | $89.38 | $86.71 | $88.62 | $83.86 | 804,652 |
| 2020-09-21 | $87.51 | $88.12 | $86.19 | $86.60 | $81.95 | 1,289,570 |
| 2020-09-18 | $90.87 | $91.07 | $88.80 | $88.97 | $84.19 | 1,392,774 |
| 2020-09-17 | $91.70 | $92.45 | $90.54 | $91.33 | $86.43 | 879,619 |
| 2020-09-16 | $92.57 | $93.90 | $91.96 | $92.51 | $87.54 | 607,791 |
| 2020-09-15 | $92.87 | $93.73 | $91.57 | $92.01 | $87.07 | 782,806 |
| 2020-09-14 | $90.38 | $93.93 | $90.38 | $93.20 | $88.20 | 712,927 |
| 2020-09-11 | $90.44 | $90.45 | $88.44 | $89.70 | $84.88 | 731,734 |
| 2020-09-10 | $91.37 | $91.65 | $90.07 | $90.44 | $85.58 | 702,597 |
| 2020-09-09 | $91.55 | $93.18 | $90.74 | $91.44 | $86.53 | 906,021 |
| 2020-09-08 | $92.19 | $92.99 | $90.10 | $91.04 | $86.15 | 945,757 |
| 2020-09-04 | $92.91 | $94.20 | $91.82 | $93.19 | $88.19 | 889,202 |
| 2020-09-03 | $92.17 | $93.80 | $91.03 | $92.15 | $87.20 | 695,215 |
| 2020-09-02 | $90.85 | $91.88 | $90.23 | $91.79 | $86.86 | 837,581 |
| 2020-09-01 | $90.30 | $91.02 | $89.36 | $91.00 | $86.11 | 714,520 |
| 2020-08-31 | $90.60 | $91.18 | $90.11 | $90.94 | $86.06 | 900,309 |
| 2020-08-28 | $89.94 | $91.11 | $88.44 | $91.08 | $86.19 | 961,190 |
| 2020-08-27 | $87.22 | $89.76 | $87.22 | $89.67 | $84.86 | 547,421 |
| 2020-08-26 | $88.75 | $88.75 | $86.24 | $86.73 | $82.07 | 385,506 |
| 2020-08-25 | $88.30 | $89.24 | $87.62 | $89.14 | $84.35 | 599,615 |
| 2020-08-24 | $87.67 | $88.24 | $85.74 | $88.16 | $83.43 | 402,621 |
| 2020-08-21 | $87.79 | $88.39 | $85.78 | $87.66 | $82.95 | 452,859 |
| 2020-08-20 | $86.46 | $88.92 | $86.40 | $87.76 | $83.05 | 423,357 |
| 2020-08-19 | $88.49 | $88.49 | $86.29 | $86.86 | $82.20 | 828,850 |
| 2020-08-18 | $88.91 | $89.14 | $87.73 | $88.40 | $83.65 | 362,772 |
| 2020-08-17 | $88.25 | $88.88 | $87.67 | $88.84 | $84.07 | 458,875 |
| 2020-08-14 | $87.59 | $89.24 | $87.38 | $88.18 | $83.45 | 382,576 |
| 2020-08-13 | $89.77 | $90.99 | $87.74 | $87.94 | $83.22 | 795,858 |
| 2020-08-12 | $89.77 | $90.56 | $88.92 | $90.40 | $85.55 | 584,786 |
| 2020-08-11 | $89.64 | $90.73 | $89.07 | $89.37 | $84.57 | 794,833 |
| 2020-08-10 | $88.95 | $90.02 | $88.16 | $88.88 | $84.11 | 564,496 |
| 2020-08-07 | $89.31 | $89.53 | $88.26 | $88.90 | $84.13 | 935,182 |
| 2020-08-06 | $88.36 | $90.12 | $88.25 | $89.65 | $84.84 | 434,732 |
| 2020-08-05 | $89.88 | $89.88 | $88.23 | $88.95 | $84.17 | 630,440 |
| 2020-08-04 | $88.77 | $89.69 | $87.26 | $89.36 | $84.56 | 656,931 |
| 2020-08-03 | $90.55 | $90.69 | $87.43 | $89.22 | $84.43 | 702,748 |
| 2020-07-31 | $92.22 | $92.45 | $88.00 | $90.81 | $85.93 | 2,176,068 |
| 2020-07-30 | $89.97 | $93.23 | $89.68 | $92.97 | $87.98 | 803,035 |
| 2020-07-29 | $91.20 | $91.63 | $89.80 | $91.29 | $86.39 | 653,667 |
| 2020-07-28 | $89.11 | $91.13 | $88.75 | $90.59 | $85.73 | 466,349 |
| 2020-07-27 | $89.17 | $89.42 | $87.69 | $89.25 | $84.46 | 503,553 |
| 2020-07-24 | $90.16 | $90.16 | $88.98 | $89.53 | $84.72 | 616,182 |
| 2020-07-23 | $90.08 | $90.96 | $88.82 | $89.93 | $85.10 | 502,660 |
| 2020-07-22 | $87.74 | $90.57 | $87.55 | $90.57 | $85.71 | 597,783 |
| 2020-07-21 | $88.29 | $89.60 | $87.81 | $88.14 | $83.41 | 506,341 |
| 2020-07-20 | $90.04 | $90.81 | $88.37 | $88.85 | $84.08 | 682,643 |
| 2020-07-17 | $90.30 | $90.93 | $89.17 | $90.71 | $85.84 | 715,893 |
| 2020-07-16 | $91.14 | $91.35 | $89.86 | $89.97 | $85.14 | 568,953 |
| 2020-07-15 | $91.82 | $92.36 | $90.80 | $91.44 | $86.53 | 775,256 |
| 2020-07-14 | $89.78 | $91.10 | $89.30 | $90.70 | $85.83 | 540,387 |
| 2020-07-13 | $89.82 | $91.14 | $88.60 | $89.79 | $84.97 | 547,468 |
| 2020-07-10 | $88.74 | $90.15 | $88.56 | $89.37 | $84.57 | 387,281 |
| 2020-07-09 | $88.98 | $89.32 | $88.21 | $88.64 | $83.88 | 384,184 |
| 2020-07-08 | $89.74 | $90.45 | $89.08 | $89.48 | $84.68 | 415,524 |
| 2020-07-07 | $90.60 | $91.44 | $89.59 | $89.71 | $84.89 | 666,715 |
| 2020-07-06 | $95.60 | $95.60 | $91.82 | $91.97 | $87.03 | 444,250 |
| 2020-07-02 | $95.37 | $95.64 | $93.08 | $93.57 | $88.55 | 782,314 |
| 2020-07-01 | $91.51 | $94.19 | $90.50 | $93.81 | $88.77 | 481,836 |
| 2020-06-30 | $89.85 | $92.08 | $89.85 | $91.22 | $86.32 | 721,683 |
| 2020-06-29 | $88.65 | $90.06 | $87.04 | $89.89 | $85.06 | 555,796 |
| 2020-06-26 | $88.98 | $90.04 | $88.08 | $88.69 | $83.16 | 925,486 |
| 2020-06-25 | $88.64 | $89.84 | $88.09 | $89.71 | $84.12 | 462,447 |
| 2020-06-24 | $89.32 | $90.60 | $86.66 | $89.02 | $83.47 | 885,256 |
| 2020-06-23 | $93.31 | $93.72 | $90.66 | $90.67 | $85.02 | 654,743 |
| 2020-06-22 | $93.17 | $93.68 | $91.25 | $92.63 | $86.85 | 823,850 |
| 2020-06-19 | $95.57 | $95.73 | $93.51 | $93.51 | $87.68 | 1,935,951 |
| 2020-06-18 | $93.38 | $94.98 | $93.36 | $94.32 | $88.44 | 605,495 |
| 2020-06-17 | $97.50 | $97.96 | $94.14 | $94.68 | $88.78 | 741,385 |
| 2020-06-16 | $97.49 | $98.90 | $95.97 | $96.86 | $90.82 | 642,591 |
| 2020-06-15 | $91.88 | $95.10 | $91.88 | $93.79 | $87.94 | 898,738 |
| 2020-06-12 | $96.43 | $96.69 | $93.31 | $95.31 | $89.37 | 1,913,569 |
| 2020-06-11 | $92.52 | $94.85 | $91.69 | $92.98 | $87.18 | 1,214,044 |
| 2020-06-10 | $99.28 | $99.28 | $95.84 | $96.81 | $90.77 | 704,408 |
| 2020-06-09 | $99.33 | $100.98 | $98.79 | $99.80 | $93.58 | 480,611 |
| 2020-06-08 | $99.25 | $101.71 | $99.13 | $101.56 | $95.23 | 885,953 |
| 2020-06-05 | $99.74 | $101.52 | $97.59 | $97.63 | $91.54 | 947,500 |
| 2020-06-04 | $96.16 | $96.70 | $94.87 | $95.62 | $89.66 | 861,168 |
| 2020-06-03 | $93.78 | $97.28 | $93.78 | $96.84 | $90.80 | 855,884 |
| 2020-06-02 | $94.19 | $94.69 | $92.19 | $92.71 | $86.93 | 613,023 |
| 2020-06-01 | $91.40 | $94.49 | $91.40 | $93.31 | $87.49 | 663,451 |
| 2020-05-29 | $91.75 | $93.79 | $90.93 | $91.57 | $85.86 | 2,171,102 |
| 2020-05-28 | $92.52 | $92.97 | $90.27 | $92.55 | $86.78 | 766,120 |
| 2020-05-27 | $94.35 | $94.61 | $89.75 | $91.44 | $85.74 | 955,372 |
| 2020-05-26 | $92.31 | $93.85 | $91.60 | $92.15 | $86.40 | 846,531 |
| 2020-05-22 | $88.57 | $88.92 | $87.96 | $88.58 | $83.06 | 438,722 |
| 2020-05-21 | $88.86 | $90.91 | $88.51 | $88.78 | $83.24 | 886,876 |
| 2020-05-20 | $89.59 | $90.05 | $88.28 | $89.43 | $83.85 | 860,947 |
| 2020-05-19 | $90.42 | $91.81 | $88.75 | $88.89 | $83.35 | 1,252,238 |
| 2020-05-18 | $87.50 | $91.58 | $87.38 | $90.92 | $85.25 | 798,716 |
| 2020-05-15 | $82.41 | $84.05 | $81.20 | $83.80 | $78.57 | 992,925 |
| 2020-05-14 | $82.47 | $83.50 | $80.79 | $83.22 | $78.03 | 975,227 |
| 2020-05-13 | $83.22 | $84.70 | $82.29 | $83.89 | $78.66 | 824,192 |
| 2020-05-12 | $87.44 | $87.53 | $83.55 | $84.18 | $78.93 | 910,819 |
| 2020-05-11 | $87.91 | $89.75 | $86.85 | $87.27 | $81.83 | 888,777 |
| 2020-05-08 | $88.60 | $91.31 | $86.82 | $88.46 | $82.94 | 723,986 |
| 2020-05-07 | $85.37 | $89.44 | $84.91 | $87.26 | $81.82 | 659,773 |
| 2020-05-06 | $86.33 | $87.46 | $83.92 | $84.09 | $78.85 | 539,891 |
| 2020-05-05 | $87.09 | $87.70 | $85.80 | $86.01 | $80.65 | 453,430 |
| 2020-05-04 | $83.85 | $85.97 | $83.24 | $85.86 | $80.51 | 640,172 |
| 2020-05-01 | $85.66 | $86.93 | $84.68 | $85.13 | $79.82 | 583,710 |
| 2020-04-30 | $87.65 | $88.50 | $85.81 | $88.07 | $82.58 | 1,622,168 |
| 2020-04-29 | $88.84 | $90.19 | $86.65 | $88.88 | $83.34 | 942,556 |
| 2020-04-28 | $88.96 | $89.99 | $85.01 | $86.42 | $81.03 | 654,926 |
| 2020-04-27 | $84.64 | $87.17 | $84.23 | $86.34 | $80.96 | 512,086 |
| 2020-04-24 | $83.66 | $84.41 | $81.90 | $83.69 | $78.47 | 653,837 |
| 2020-04-23 | $84.46 | $84.82 | $82.15 | $83.04 | $77.86 | 852,012 |
| 2020-04-22 | $83.67 | $84.77 | $82.00 | $84.26 | $79.01 | 752,938 |
| 2020-04-21 | $81.11 | $82.61 | $80.06 | $81.85 | $76.75 | 932,275 |
| 2020-04-20 | $86.12 | $86.34 | $83.09 | $83.34 | $78.14 | 972,928 |
| 2020-04-17 | $86.93 | $88.48 | $86.47 | $87.82 | $82.34 | 709,728 |
| 2020-04-16 | $85.73 | $85.73 | $82.20 | $83.82 | $78.59 | 812,381 |
| 2020-04-15 | $83.19 | $86.67 | $83.01 | $85.30 | $79.98 | 889,002 |
| 2020-04-14 | $87.98 | $88.84 | $85.72 | $87.01 | $81.58 | 813,003 |
| 2020-04-13 | $88.38 | $89.77 | $85.01 | $85.18 | $79.87 | 595,873 |
| 2020-04-09 | $87.80 | $91.08 | $87.64 | $89.09 | $83.53 | 766,227 |
| 2020-04-08 | $80.98 | $86.45 | $79.71 | $85.70 | $80.36 | 919,942 |
| 2020-04-07 | $84.76 | $85.86 | $80.16 | $80.49 | $75.47 | 1,080,856 |
| 2020-04-06 | $76.53 | $81.23 | $74.92 | $79.94 | $74.96 | 1,724,738 |
| 2020-04-03 | $71.49 | $74.20 | $70.37 | $71.95 | $67.46 | 1,497,474 |
| 2020-04-02 | $73.19 | $77.65 | $71.37 | $72.31 | $67.80 | 924,086 |
| 2020-04-01 | $75.78 | $76.22 | $71.28 | $74.97 | $70.30 | 1,077,360 |
| 2020-03-31 | $82.85 | $82.85 | $76.85 | $79.24 | $74.30 | 1,597,899 |
| 2020-03-30 | $85.98 | $87.42 | $77.74 | $83.34 | $78.14 | 1,462,689 |
| 2020-03-27 | $78.52 | $89.28 | $77.64 | $85.69 | $79.55 | 1,190,052 |
| 2020-03-26 | $75.19 | $81.92 | $73.12 | $81.66 | $75.81 | 1,187,816 |
| 2020-03-25 | $70.03 | $78.08 | $69.11 | $74.25 | $68.93 | 1,226,040 |
| 2020-03-24 | $69.87 | $71.67 | $66.81 | $70.23 | $65.20 | 1,213,913 |
| 2020-03-23 | $70.76 | $70.76 | $62.48 | $67.30 | $62.48 | 1,175,333 |
| 2020-03-20 | $77.73 | $78.41 | $69.37 | $71.04 | $65.95 | 998,058 |
| 2020-03-19 | $76.97 | $80.45 | $75.10 | $77.65 | $72.09 | 1,641,572 |
| 2020-03-18 | $80.93 | $83.23 | $70.75 | $77.14 | $71.62 | 1,425,363 |
| 2020-03-17 | $80.21 | $86.46 | $77.03 | $86.20 | $80.03 | 1,654,363 |
| 2020-03-16 | $87.40 | $87.54 | $78.79 | $78.80 | $73.16 | 1,321,079 |
| 2020-03-13 | $92.00 | $96.75 | $86.29 | $95.97 | $89.10 | 1,587,310 |
| 2020-03-12 | $88.65 | $92.76 | $80.81 | $87.50 | $81.24 | 2,511,042 |
| 2020-03-11 | $99.76 | $101.31 | $94.39 | $95.36 | $88.53 | 1,955,845 |
| 2020-03-10 | $102.62 | $104.62 | $98.07 | $102.42 | $95.09 | 1,860,221 |
| 2020-03-09 | $107.98 | $107.98 | $101.37 | $102.37 | $95.04 | 1,326,119 |
| 2020-03-06 | $112.34 | $114.79 | $110.15 | $113.95 | $105.79 | 753,578 |
| 2020-03-05 | $113.06 | $115.03 | $112.39 | $114.80 | $106.58 | 554,084 |
| 2020-03-04 | $111.64 | $115.02 | $111.17 | $115.02 | $106.78 | 1,005,578 |
| 2020-03-03 | $110.80 | $112.87 | $108.77 | $109.51 | $101.67 | 1,376,182 |
| 2020-03-02 | $106.73 | $110.88 | $106.10 | $110.29 | $102.39 | 1,297,841 |
| 2020-02-28 | $108.78 | $109.00 | $103.41 | $105.98 | $98.39 | 1,484,381 |
| 2020-02-27 | $115.43 | $115.82 | $110.76 | $110.76 | $102.83 | 987,481 |
| 2020-02-26 | $116.80 | $117.95 | $116.42 | $116.42 | $108.08 | 746,737 |
| 2020-02-25 | $119.39 | $119.66 | $116.47 | $116.55 | $108.21 | 792,438 |
| 2020-02-24 | $119.06 | $120.73 | $118.95 | $119.23 | $110.69 | 606,574 |
| 2020-02-21 | $119.72 | $120.56 | $119.61 | $120.42 | $111.80 | 554,234 |
| 2020-02-20 | $117.86 | $119.95 | $117.46 | $119.70 | $111.13 | 684,908 |
| 2020-02-19 | $118.80 | $118.90 | $117.73 | $117.81 | $109.37 | 756,709 |
| 2020-02-18 | $119.05 | $119.36 | $117.78 | $118.71 | $110.21 | 504,053 |
| 2020-02-14 | $117.79 | $118.89 | $117.74 | $118.89 | $110.38 | 453,733 |
| 2020-02-13 | $115.74 | $117.60 | $115.74 | $117.57 | $109.15 | 677,866 |
| 2020-02-12 | $115.00 | $116.87 | $114.30 | $115.99 | $107.69 | 737,405 |
| 2020-02-11 | $114.00 | $115.19 | $113.90 | $114.69 | $106.48 | 413,427 |
| 2020-02-10 | $113.40 | $114.03 | $113.05 | $114.01 | $105.85 | 301,988 |
| 2020-02-07 | $113.25 | $113.91 | $112.66 | $112.86 | $104.78 | 297,469 |
| 2020-02-06 | $112.44 | $113.51 | $111.84 | $113.00 | $104.91 | 311,336 |
| 2020-02-05 | $112.01 | $113.13 | $111.75 | $112.09 | $104.06 | 381,340 |
| 2020-02-04 | $111.24 | $112.78 | $111.24 | $112.26 | $104.22 | 494,322 |
| 2020-02-03 | $112.96 | $113.53 | $111.43 | $111.60 | $103.61 | 644,822 |
| 2020-01-31 | $111.07 | $113.24 | $110.86 | $112.43 | $104.38 | 1,124,868 |
| 2020-01-30 | $110.07 | $111.19 | $109.83 | $110.85 | $102.91 | 566,686 |
| 2020-01-29 | $111.29 | $111.65 | $110.42 | $110.44 | $102.53 | 1,188,554 |
| 2020-01-28 | $110.67 | $111.61 | $110.32 | $110.96 | $103.02 | 656,052 |
| 2020-01-27 | $110.60 | $111.51 | $110.26 | $110.57 | $102.65 | 506,583 |
| 2020-01-24 | $111.34 | $112.04 | $110.76 | $111.04 | $103.09 | 424,827 |
| 2020-01-23 | $110.30 | $111.36 | $110.03 | $111.18 | $103.22 | 387,571 |
| 2020-01-22 | $111.67 | $112.06 | $110.02 | $110.23 | $102.34 | 409,992 |
| 2020-01-21 | $110.29 | $111.62 | $110.21 | $111.42 | $103.44 | 997,628 |
| 2020-01-17 | $109.14 | $110.42 | $108.93 | $109.97 | $102.10 | 962,800 |
| 2020-01-16 | $108.19 | $109.14 | $107.82 | $109.07 | $101.26 | 680,070 |
| 2020-01-15 | $107.68 | $108.19 | $107.24 | $107.95 | $100.22 | 655,161 |
| 2020-01-14 | $106.87 | $107.21 | $105.83 | $107.14 | $99.47 | 825,138 |
| 2020-01-13 | $106.28 | $107.07 | $106.14 | $107.00 | $99.34 | 491,159 |
| 2020-01-10 | $105.51 | $106.33 | $105.44 | $106.22 | $98.61 | 513,119 |
| 2020-01-09 | $105.22 | $105.61 | $104.78 | $105.47 | $97.92 | 475,391 |
| 2020-01-08 | $105.05 | $105.65 | $104.66 | $105.31 | $97.77 | 614,173 |
| 2020-01-07 | $105.92 | $106.11 | $104.92 | $105.09 | $97.57 | 556,005 |
| 2020-01-06 | $106.05 | $106.73 | $105.38 | $106.40 | $98.78 | 835,110 |
| 2020-01-03 | $104.74 | $106.19 | $104.52 | $105.90 | $98.32 | 473,759 |
| 2020-01-02 | $106.65 | $106.65 | $104.69 | $105.06 | $97.54 | 585,631 |
| 2019-12-31 | $105.41 | $106.24 | $105.23 | $106.10 | $98.50 | 683,797 |
| 2019-12-30 | $104.97 | $105.65 | $104.92 | $105.31 | $97.77 | 475,791 |
| 2019-12-27 | $105.50 | $105.77 | $104.91 | $105.18 | $97.65 | 372,928 |
| 2019-12-26 | $105.29 | $105.74 | $104.68 | $105.06 | $97.54 | 456,477 |
| 2019-12-24 | $104.91 | $105.48 | $104.81 | $105.18 | $97.65 | 139,133 |
| 2019-12-23 | $106.29 | $106.29 | $104.68 | $104.91 | $97.40 | 456,985 |
| 2019-12-20 | $105.50 | $107.52 | $105.22 | $105.77 | $98.20 | 1,490,972 |
| 2019-12-19 | $105.10 | $105.48 | $104.60 | $105.42 | $97.87 | 823,942 |
| 2019-12-18 | $104.61 | $105.25 | $103.92 | $104.96 | $97.44 | 635,894 |
| 2019-12-17 | $106.09 | $106.42 | $104.17 | $104.53 | $97.05 | 591,409 |
| 2019-12-16 | $105.66 | $105.96 | $104.57 | $105.63 | $98.07 | 977,812 |
| 2019-12-13 | $106.26 | $106.90 | $104.69 | $105.25 | $97.71 | 696,064 |
| 2019-12-12 | $108.11 | $108.74 | $106.78 | $107.16 | $98.74 | 520,775 |
| 2019-12-11 | $110.12 | $110.12 | $108.10 | $108.20 | $99.70 | 320,120 |
| 2019-12-10 | $110.42 | $110.84 | $109.69 | $110.01 | $101.36 | 278,518 |
| 2019-12-09 | $110.69 | $110.75 | $109.77 | $110.49 | $101.81 | 274,066 |
| 2019-12-06 | $110.64 | $111.66 | $110.42 | $110.48 | $101.80 | 652,665 |
| 2019-12-05 | $110.19 | $110.87 | $109.96 | $110.69 | $101.99 | 326,686 |
| 2019-12-04 | $109.93 | $111.20 | $109.54 | $110.60 | $101.91 | 434,960 |
| 2019-12-03 | $109.14 | $110.73 | $109.14 | $110.26 | $101.59 | 444,300 |
| 2019-12-02 | $111.35 | $111.48 | $109.35 | $109.35 | $100.75 | 428,554 |
| 2019-11-29 | $112.25 | $112.99 | $111.52 | $111.55 | $102.78 | 343,964 |
| 2019-11-27 | $111.81 | $112.49 | $111.09 | $112.22 | $103.40 | 399,860 |
| 2019-11-26 | $111.25 | $112.12 | $110.40 | $112.09 | $103.28 | 1,218,328 |
| 2019-11-25 | $109.80 | $110.92 | $109.34 | $109.59 | $100.98 | 460,405 |
| 2019-11-22 | $110.45 | $110.75 | $109.38 | $109.45 | $100.85 | 568,697 |
| 2019-11-21 | $112.24 | $112.24 | $110.23 | $110.28 | $101.61 | 369,820 |
| 2019-11-20 | $112.77 | $113.50 | $112.40 | $112.67 | $103.81 | 407,814 |
| 2019-11-19 | $112.74 | $113.22 | $112.22 | $112.79 | $103.92 | 321,892 |
| 2019-11-18 | $112.22 | $113.35 | $112.22 | $112.59 | $103.74 | 300,290 |
| 2019-11-15 | $111.63 | $112.32 | $111.19 | $112.29 | $103.46 | 393,501 |
| 2019-11-14 | $110.83 | $111.59 | $110.70 | $111.46 | $102.70 | 387,903 |
| 2019-11-13 | $109.46 | $111.40 | $109.07 | $110.73 | $102.03 | 316,015 |
| 2019-11-12 | $110.54 | $111.24 | $109.26 | $109.35 | $100.75 | 365,071 |
| 2019-11-11 | $110.09 | $111.00 | $110.03 | $110.40 | $101.72 | 312,660 |
| 2019-11-08 | $110.31 | $111.39 | $110.01 | $110.12 | $101.46 | 328,589 |
| 2019-11-07 | $111.52 | $111.74 | $109.42 | $110.27 | $101.60 | 592,743 |
| 2019-11-06 | $112.22 | $113.32 | $112.05 | $112.26 | $103.44 | 639,274 |
| 2019-11-05 | $113.02 | $113.07 | $111.41 | $112.09 | $103.28 | 679,393 |
| 2019-11-04 | $114.41 | $114.41 | $113.17 | $113.50 | $104.58 | 482,841 |
| 2019-11-01 | $115.19 | $116.67 | $113.24 | $114.35 | $105.36 | 640,661 |
| 2019-10-31 | $114.87 | $115.87 | $114.12 | $114.37 | $105.38 | 523,534 |
| 2019-10-30 | $113.71 | $114.68 | $113.18 | $114.60 | $105.59 | 350,338 |
| 2019-10-29 | $113.04 | $113.99 | $112.85 | $113.45 | $104.53 | 304,218 |
| 2019-10-28 | $113.80 | $114.09 | $113.00 | $113.27 | $104.37 | 273,768 |
| 2019-10-25 | $113.93 | $114.53 | $113.20 | $113.83 | $104.88 | 204,363 |
| 2019-10-24 | $114.75 | $114.75 | $113.46 | $114.17 | $105.20 | 260,897 |
| 2019-10-23 | $114.52 | $114.60 | $113.34 | $114.45 | $105.45 | 311,175 |
| 2019-10-22 | $115.22 | $115.22 | $114.19 | $114.30 | $105.32 | 201,438 |
| 2019-10-21 | $114.86 | $115.15 | $114.19 | $114.96 | $105.92 | 269,913 |
| 2019-10-18 | $113.91 | $114.77 | $113.18 | $114.73 | $105.71 | 417,532 |
| 2019-10-17 | $113.32 | $114.34 | $113.07 | $114.09 | $105.12 | 486,174 |
| 2019-10-16 | $111.95 | $113.47 | $111.02 | $113.45 | $104.53 | 423,173 |
| 2019-10-15 | $112.75 | $113.08 | $111.81 | $111.94 | $103.14 | 469,198 |
| 2019-10-14 | $112.84 | $113.01 | $112.42 | $112.71 | $103.85 | 230,295 |
| 2019-10-11 | $113.82 | $113.82 | $112.58 | $112.82 | $103.95 | 403,177 |
| 2019-10-10 | $113.14 | $113.93 | $112.52 | $113.64 | $104.71 | 310,186 |
| 2019-10-09 | $113.39 | $114.35 | $112.55 | $113.14 | $104.25 | 347,310 |
| 2019-10-08 | $112.38 | $113.59 | $111.68 | $112.76 | $103.90 | 384,882 |
| 2019-10-07 | $112.31 | $112.94 | $111.87 | $112.54 | $103.69 | 319,566 |
| 2019-10-04 | $112.01 | $112.92 | $112.01 | $112.78 | $103.92 | 237,711 |
| 2019-10-03 | $110.56 | $112.56 | $110.32 | $111.91 | $103.11 | 319,028 |
| 2019-10-02 | $110.60 | $111.01 | $109.95 | $110.88 | $102.16 | 510,979 |
| 2019-10-01 | $111.00 | $111.56 | $109.73 | $110.57 | $101.88 | 362,401 |
| 2019-09-30 | $110.66 | $111.59 | $110.66 | $111.01 | $102.28 | 329,759 |
| 2019-09-27 | $111.13 | $111.57 | $110.04 | $110.84 | $102.13 | 421,980 |
| 2019-09-26 | $111.22 | $111.99 | $110.95 | $111.78 | $102.26 | 369,374 |
| 2019-09-25 | $109.98 | $111.27 | $109.98 | $110.79 | $101.35 | 475,815 |
| 2019-09-24 | $110.99 | $111.62 | $110.06 | $110.40 | $100.99 | 534,505 |
| 2019-09-23 | $109.46 | $111.23 | $109.37 | $110.77 | $101.33 | 382,363 |
| 2019-09-20 | $110.55 | $110.82 | $109.69 | $110.00 | $100.63 | 1,160,944 |
| 2019-09-19 | $111.07 | $111.07 | $110.08 | $110.37 | $100.97 | 258,922 |
| 2019-09-18 | $111.23 | $111.23 | $109.51 | $110.75 | $101.31 | 554,369 |
| 2019-09-17 | $109.78 | $110.72 | $109.29 | $110.72 | $101.29 | 499,682 |
| 2019-09-16 | $108.12 | $109.56 | $107.86 | $109.48 | $100.15 | 369,383 |
| 2019-09-13 | $108.58 | $109.65 | $107.07 | $107.78 | $98.60 | 485,520 |
| 2019-09-12 | $110.10 | $110.77 | $108.73 | $108.97 | $99.69 | 422,843 |
| 2019-09-11 | $109.54 | $109.60 | $108.44 | $109.24 | $99.93 | 408,594 |
| 2019-09-10 | $109.82 | $109.88 | $107.52 | $109.88 | $100.52 | 418,814 |
| 2019-09-09 | $110.09 | $110.60 | $109.52 | $110.34 | $100.94 | 525,627 |
| 2019-09-06 | $109.83 | $111.00 | $109.83 | $110.95 | $101.50 | 503,428 |
| 2019-09-05 | $109.82 | $110.13 | $109.00 | $109.50 | $100.17 | 452,369 |
| 2019-09-04 | $109.68 | $110.06 | $109.09 | $109.96 | $100.59 | 422,868 |
| 2019-09-03 | $107.97 | $109.07 | $107.86 | $108.86 | $99.58 | 635,101 |
| 2019-08-30 | $108.43 | $108.63 | $107.61 | $108.25 | $99.03 | 443,723 |
| 2019-08-29 | $108.51 | $108.64 | $107.75 | $108.30 | $99.07 | 353,783 |
| 2019-08-28 | $107.12 | $108.02 | $107.01 | $107.97 | $98.77 | 363,863 |
| 2019-08-27 | $107.98 | $108.35 | $107.24 | $107.31 | $98.17 | 519,381 |
| 2019-08-26 | $107.34 | $107.43 | $105.98 | $107.30 | $98.16 | 338,286 |
| 2019-08-23 | $107.50 | $108.22 | $106.12 | $106.37 | $97.31 | 357,057 |
| 2019-08-22 | $107.82 | $108.17 | $106.83 | $107.73 | $98.55 | 199,968 |
| 2019-08-21 | $107.13 | $107.78 | $106.80 | $107.59 | $98.42 | 436,631 |
| 2019-08-20 | $107.25 | $107.36 | $106.54 | $106.93 | $97.82 | 374,599 |
| 2019-08-19 | $106.64 | $107.51 | $105.92 | $107.11 | $97.98 | 296,486 |
| 2019-08-16 | $105.20 | $106.66 | $105.20 | $106.18 | $97.13 | 448,316 |
| 2019-08-15 | $103.45 | $105.32 | $103.25 | $105.07 | $96.12 | 842,593 |
| 2019-08-14 | $105.09 | $105.52 | $102.84 | $103.02 | $94.24 | 735,130 |
| 2019-08-13 | $105.41 | $105.67 | $104.00 | $105.49 | $96.50 | 328,771 |
| 2019-08-12 | $105.56 | $106.58 | $105.24 | $105.54 | $96.55 | 247,900 |
| 2019-08-09 | $104.86 | $105.90 | $104.37 | $105.78 | $96.77 | 355,888 |
| 2019-08-08 | $103.99 | $105.41 | $103.18 | $105.25 | $96.28 | 552,400 |
| 2019-08-07 | $103.34 | $105.04 | $102.55 | $103.92 | $95.07 | 323,485 |
| 2019-08-06 | $101.64 | $104.34 | $101.62 | $103.73 | $94.89 | 661,731 |
| 2019-08-05 | $103.32 | $103.40 | $101.00 | $101.74 | $93.07 | 665,130 |
| 2019-08-02 | $103.72 | $104.76 | $103.35 | $103.94 | $95.08 | 384,632 |
| 2019-08-01 | $103.96 | $104.25 | $102.54 | $103.59 | $94.76 | 1,151,518 |
| 2019-07-31 | $106.14 | $106.73 | $103.57 | $103.71 | $94.87 | 712,952 |
| 2019-07-30 | $106.25 | $107.60 | $105.64 | $106.09 | $97.05 | 408,548 |
| 2019-07-29 | $106.41 | $107.40 | $105.92 | $106.22 | $97.17 | 535,090 |
| 2019-07-26 | $105.77 | $108.43 | $105.35 | $105.91 | $96.89 | 734,773 |
| 2019-07-25 | $107.22 | $107.90 | $106.74 | $107.61 | $98.44 | 538,037 |
| 2019-07-24 | $107.46 | $107.46 | $106.25 | $107.04 | $97.92 | 330,363 |
| 2019-07-23 | $105.75 | $107.31 | $105.23 | $107.11 | $97.98 | 322,538 |
| 2019-07-22 | $106.64 | $106.90 | $105.43 | $105.59 | $96.59 | 478,347 |
| 2019-07-19 | $108.43 | $108.70 | $105.88 | $106.10 | $97.06 | 485,282 |
| 2019-07-18 | $108.35 | $108.57 | $107.23 | $108.28 | $99.05 | 449,063 |
| 2019-07-17 | $108.60 | $109.34 | $107.34 | $108.13 | $98.92 | 310,819 |
| 2019-07-16 | $108.94 | $109.09 | $108.27 | $108.51 | $99.26 | 378,122 |
| 2019-07-15 | $109.04 | $109.59 | $108.55 | $108.94 | $99.66 | 368,112 |
| 2019-07-12 | $109.02 | $109.25 | $108.33 | $108.71 | $99.45 | 427,236 |
| 2019-07-11 | $110.05 | $110.14 | $108.57 | $109.04 | $99.75 | 507,212 |
| 2019-07-10 | $109.95 | $110.42 | $109.02 | $110.13 | $100.75 | 485,522 |
| 2019-07-09 | $108.35 | $109.20 | $107.97 | $108.97 | $99.69 | 402,008 |
| 2019-07-08 | $107.30 | $108.47 | $107.30 | $108.30 | $99.07 | 290,375 |
| 2019-07-05 | $107.02 | $107.69 | $105.77 | $107.43 | $98.28 | 220,271 |
| 2019-07-03 | $106.90 | $108.03 | $106.71 | $107.72 | $98.54 | 150,467 |
| 2019-07-02 | $105.17 | $107.21 | $105.17 | $106.48 | $97.41 | 687,253 |
| 2019-07-01 | $105.39 | $105.39 | $103.33 | $104.78 | $95.85 | 666,307 |
| 2019-06-28 | $103.75 | $105.47 | $103.75 | $104.39 | $95.50 | 1,033,470 |
| 2019-06-27 | $104.08 | $104.94 | $103.45 | $103.65 | $94.82 | 485,416 |
| 2019-06-26 | $105.80 | $105.95 | $103.35 | $104.27 | $94.66 | 642,533 |
| 2019-06-25 | $106.28 | $107.57 | $105.76 | $105.81 | $96.05 | 651,095 |
| 2019-06-24 | $106.43 | $106.84 | $105.56 | $105.93 | $96.16 | 342,141 |
| 2019-06-21 | $104.90 | $106.78 | $104.78 | $106.17 | $96.38 | 1,162,846 |
| 2019-06-20 | $107.62 | $108.22 | $107.40 | $107.67 | $97.74 | 376,672 |
| 2019-06-19 | $106.43 | $107.54 | $106.05 | $107.04 | $97.17 | 487,674 |
| 2019-06-18 | $107.87 | $108.14 | $106.25 | $106.68 | $96.84 | 531,319 |
| 2019-06-17 | $106.59 | $107.68 | $106.46 | $107.44 | $97.53 | 429,052 |
| 2019-06-14 | $106.23 | $106.69 | $105.69 | $106.16 | $96.37 | 399,984 |
| 2019-06-13 | $106.35 | $106.70 | $105.73 | $106.28 | $96.48 | 375,161 |
| 2019-06-12 | $105.26 | $106.60 | $105.03 | $106.32 | $96.52 | 571,248 |
| 2019-06-11 | $105.78 | $105.89 | $104.62 | $105.29 | $95.58 | 468,899 |
| 2019-06-10 | $106.19 | $106.19 | $105.09 | $105.48 | $95.75 | 366,448 |
| 2019-06-07 | $106.48 | $106.92 | $105.93 | $106.21 | $96.42 | 279,494 |
| 2019-06-06 | $105.57 | $106.32 | $105.03 | $106.00 | $96.23 | 371,849 |
| 2019-06-05 | $103.08 | $105.38 | $102.70 | $105.31 | $95.60 | 261,342 |
| 2019-06-04 | $103.40 | $103.44 | $101.31 | $102.55 | $93.09 | 427,090 |
| 2019-06-03 | $103.67 | $103.92 | $102.33 | $103.54 | $93.99 | 469,190 |
| 2019-05-31 | $101.79 | $103.88 | $101.64 | $103.36 | $93.83 | 552,236 |
| 2019-05-30 | $102.30 | $103.12 | $101.92 | $102.20 | $92.78 | 496,764 |
| 2019-05-29 | $103.96 | $104.01 | $102.03 | $102.42 | $92.98 | 577,476 |
| 2019-05-28 | $104.90 | $105.29 | $103.92 | $103.96 | $94.37 | 1,072,204 |
| 2019-05-24 | $104.14 | $104.55 | $103.82 | $104.30 | $94.68 | 363,791 |
| 2019-05-23 | $102.92 | $103.95 | $102.60 | $103.88 | $94.30 | 514,624 |
| 2019-05-22 | $102.48 | $103.22 | $102.26 | $103.21 | $93.69 | 237,284 |
| 2019-05-21 | $101.96 | $102.86 | $101.71 | $102.70 | $93.23 | 289,551 |
| 2019-05-20 | $102.88 | $103.22 | $101.10 | $101.69 | $92.31 | 250,492 |
| 2019-05-17 | $101.65 | $103.15 | $101.44 | $102.94 | $93.45 | 399,731 |
| 2019-05-16 | $101.24 | $102.39 | $101.24 | $102.01 | $92.60 | 263,386 |
| 2019-05-15 | $101.24 | $101.94 | $101.01 | $101.56 | $92.19 | 336,020 |
| 2019-05-14 | $100.71 | $101.34 | $100.52 | $101.20 | $91.87 | 266,117 |
| 2019-05-13 | $99.87 | $100.84 | $99.87 | $100.81 | $91.51 | 216,806 |
| 2019-05-10 | $99.77 | $101.19 | $99.53 | $100.98 | $91.67 | 223,186 |
| 2019-05-09 | $98.28 | $99.89 | $98.08 | $99.85 | $90.64 | 279,323 |
| 2019-05-08 | $98.87 | $99.98 | $98.66 | $98.75 | $89.64 | 319,956 |
| 2019-05-07 | $100.64 | $100.76 | $98.65 | $99.07 | $89.93 | 401,040 |
| 2019-05-06 | $100.17 | $101.21 | $99.94 | $100.89 | $91.59 | 483,785 |
| 2019-05-03 | $102.03 | $104.16 | $99.46 | $100.83 | $91.53 | 439,219 |
| 2019-05-02 | $100.52 | $101.59 | $99.69 | $99.98 | $90.76 | 475,442 |
| 2019-05-01 | $101.00 | $101.73 | $100.11 | $100.39 | $91.13 | 242,380 |
| 2019-04-30 | $99.29 | $101.01 | $98.96 | $100.65 | $91.37 | 448,092 |
| 2019-04-29 | $100.71 | $100.77 | $99.14 | $99.22 | $90.07 | 363,809 |
| 2019-04-26 | $100.17 | $100.86 | $99.78 | $100.67 | $91.39 | 269,226 |
| 2019-04-25 | $99.64 | $100.28 | $98.95 | $99.69 | $90.50 | 649,007 |
| 2019-04-24 | $99.57 | $100.95 | $99.14 | $100.00 | $90.78 | 545,543 |
| 2019-04-23 | $98.25 | $99.49 | $97.83 | $99.07 | $89.93 | 460,323 |
| 2019-04-22 | $98.06 | $98.55 | $96.69 | $97.79 | $88.77 | 400,826 |
| 2019-04-18 | $98.22 | $99.04 | $97.86 | $98.63 | $89.54 | 445,659 |
| 2019-04-17 | $99.95 | $100.14 | $97.70 | $97.92 | $88.89 | 579,288 |
| 2019-04-16 | $102.77 | $102.79 | $99.80 | $99.92 | $90.71 | 453,084 |
| 2019-04-15 | $102.90 | $103.41 | $102.27 | $102.55 | $93.09 | 373,719 |
| 2019-04-12 | $102.26 | $102.73 | $101.52 | $102.62 | $93.16 | 386,662 |
| 2019-04-11 | $102.65 | $102.87 | $101.96 | $102.39 | $92.95 | 402,788 |
| 2019-04-10 | $101.85 | $102.57 | $101.40 | $102.50 | $93.05 | 348,351 |
| 2019-04-09 | $101.91 | $101.91 | $101.34 | $101.49 | $92.13 | 444,710 |
| 2019-04-08 | $101.39 | $101.76 | $100.82 | $101.71 | $92.33 | 407,336 |
| 2019-04-05 | $101.51 | $101.86 | $100.75 | $101.71 | $92.33 | 493,100 |
| 2019-04-04 | $102.15 | $102.15 | $101.14 | $101.78 | $92.39 | 257,542 |
| 2019-04-03 | $102.13 | $102.39 | $101.18 | $101.95 | $92.55 | 334,712 |
| 2019-04-02 | $101.30 | $102.23 | $100.48 | $102.14 | $92.72 | 341,411 |
| 2019-04-01 | $101.53 | $101.53 | $99.64 | $101.15 | $91.82 | 363,882 |
| 2019-03-29 | $101.95 | $102.16 | $101.15 | $101.50 | $92.14 | 468,807 |
| 2019-03-28 | $101.08 | $101.69 | $100.78 | $101.68 | $92.30 | 425,045 |
| 2019-03-27 | $101.74 | $102.21 | $100.76 | $101.48 | $91.40 | 495,543 |
| 2019-03-26 | $100.50 | $101.54 | $100.39 | $101.48 | $91.40 | 543,358 |
| 2019-03-25 | $100.02 | $100.41 | $99.35 | $100.07 | $90.13 | 370,976 |
| 2019-03-22 | $100.07 | $101.04 | $99.67 | $99.81 | $89.90 | 574,262 |
| 2019-03-21 | $98.75 | $100.31 | $98.75 | $99.87 | $89.95 | 815,937 |
| 2019-03-20 | $99.58 | $100.19 | $98.71 | $99.08 | $89.24 | 943,345 |
| 2019-03-19 | $102.45 | $102.45 | $99.28 | $99.74 | $89.84 | 555,352 |
| 2019-03-18 | $100.92 | $101.10 | $99.47 | $99.92 | $90.00 | 625,662 |
| 2019-03-15 | $101.17 | $101.99 | $100.42 | $100.77 | $90.76 | 1,486,195 |
| 2019-03-14 | $101.23 | $101.45 | $100.74 | $101.38 | $91.31 | 517,858 |
| 2019-03-13 | $101.00 | $101.56 | $100.98 | $101.11 | $91.07 | 683,223 |
| 2019-03-12 | $100.46 | $101.15 | $100.23 | $100.79 | $90.78 | 528,713 |
| 2019-03-11 | $99.43 | $100.29 | $99.15 | $100.23 | $90.28 | 611,945 |
| 2019-03-08 | $98.53 | $99.46 | $98.53 | $99.12 | $89.28 | 551,327 |
| 2019-03-07 | $98.84 | $99.59 | $98.24 | $98.53 | $88.75 | 790,002 |
| 2019-03-06 | $99.24 | $99.43 | $98.56 | $98.57 | $88.78 | 485,888 |
| 2019-03-05 | $98.68 | $99.55 | $98.26 | $99.11 | $89.27 | 438,237 |
| 2019-03-04 | $97.98 | $99.02 | $96.97 | $98.77 | $88.96 | 580,288 |
| 2019-03-01 | $98.12 | $98.23 | $96.69 | $97.66 | $87.96 | 573,820 |
| 2019-02-28 | $97.70 | $99.38 | $97.34 | $98.09 | $88.35 | 919,084 |
| 2019-02-27 | $97.17 | $97.68 | $96.66 | $97.62 | $87.93 | 651,130 |
| 2019-02-26 | $97.62 | $97.75 | $97.16 | $97.46 | $87.78 | 582,090 |
| 2019-02-25 | $97.80 | $97.96 | $96.79 | $97.40 | $87.73 | 1,087,732 |
| 2019-02-22 | $97.62 | $98.00 | $97.22 | $97.62 | $87.93 | 1,015,196 |
| 2019-02-21 | $96.69 | $97.51 | $96.05 | $97.31 | $87.65 | 1,519,396 |
| 2019-02-20 | $97.26 | $97.53 | $96.24 | $96.50 | $86.92 | 2,412,504 |
| 2019-02-19 | $98.66 | $99.06 | $97.99 | $98.80 | $88.99 | 653,626 |
| 2019-02-15 | $98.92 | $99.34 | $98.45 | $98.70 | $88.90 | 522,464 |
| 2019-02-14 | $98.81 | $99.27 | $98.29 | $98.61 | $88.82 | 504,287 |
| 2019-02-13 | $97.69 | $98.80 | $97.39 | $98.77 | $88.96 | 398,637 |
| 2019-02-12 | $99.28 | $99.41 | $97.41 | $97.94 | $88.21 | 613,837 |
| 2019-02-11 | $99.29 | $99.96 | $99.01 | $99.25 | $89.39 | 470,097 |
| 2019-02-08 | $98.95 | $99.84 | $98.56 | $98.92 | $89.10 | 519,773 |
| 2019-02-07 | $97.74 | $99.24 | $97.48 | $99.15 | $89.30 | 413,816 |
| 2019-02-06 | $97.89 | $98.40 | $97.45 | $98.16 | $88.41 | 332,951 |
| 2019-02-05 | $97.17 | $98.06 | $96.61 | $97.99 | $88.26 | 469,890 |
| 2019-02-04 | $97.03 | $97.21 | $95.87 | $97.15 | $87.50 | 452,995 |
| 2019-02-01 | $97.86 | $98.93 | $95.09 | $96.69 | $87.09 | 891,822 |
| 2019-01-31 | $96.45 | $97.08 | $95.23 | $96.95 | $87.32 | 836,733 |
| 2019-01-30 | $95.80 | $96.88 | $95.80 | $96.57 | $86.98 | 427,125 |
| 2019-01-29 | $94.89 | $96.12 | $94.89 | $96.01 | $86.48 | 858,415 |
| 2019-01-28 | $93.19 | $94.92 | $93.18 | $94.75 | $85.34 | 629,696 |
| 2019-01-25 | $92.61 | $93.53 | $92.61 | $93.52 | $84.23 | 522,354 |
| 2019-01-24 | $92.31 | $92.71 | $91.70 | $92.32 | $83.15 | 501,831 |
| 2019-01-23 | $92.19 | $92.63 | $91.77 | $92.56 | $83.37 | 431,912 |
| 2019-01-22 | $91.93 | $92.19 | $90.85 | $91.76 | $82.65 | 320,568 |
| 2019-01-18 | $91.94 | $92.13 | $91.19 | $91.93 | $82.80 | 415,821 |
| 2019-01-17 | $90.85 | $92.08 | $90.85 | $91.77 | $82.66 | 362,205 |
| 2019-01-16 | $89.92 | $91.57 | $89.38 | $91.37 | $82.30 | 358,241 |
| 2019-01-15 | $89.25 | $90.40 | $88.72 | $89.97 | $81.04 | 561,694 |
| 2019-01-14 | $88.75 | $89.10 | $88.20 | $88.56 | $79.77 | 334,136 |
| 2019-01-11 | $88.44 | $88.97 | $87.84 | $88.79 | $79.97 | 363,502 |
| 2019-01-10 | $86.95 | $88.70 | $86.95 | $88.49 | $79.70 | 319,361 |
| 2019-01-09 | $87.60 | $87.68 | $86.34 | $87.42 | $78.74 | 387,182 |
| 2019-01-08 | $85.63 | $87.40 | $85.27 | $87.24 | $78.58 | 528,913 |
| 2019-01-07 | $85.18 | $86.15 | $84.53 | $85.16 | $76.70 | 292,693 |
| 2019-01-04 | $85.66 | $86.44 | $84.78 | $84.94 | $76.51 | 459,500 |
| 2019-01-03 | $84.19 | $85.94 | $83.92 | $84.90 | $76.47 | 534,870 |
| 2019-01-02 | $87.26 | $87.26 | $83.67 | $84.28 | $75.91 | 489,522 |
| 2018-12-31 | $87.48 | $88.09 | $86.34 | $88.05 | $79.31 | 336,013 |
| 2018-12-28 | $87.87 | $88.53 | $86.23 | $87.31 | $78.64 | 586,699 |
| 2018-12-27 | $86.63 | $87.37 | $84.85 | $87.36 | $78.69 | 859,556 |
| 2018-12-26 | $84.95 | $87.28 | $84.19 | $87.28 | $78.61 | 482,904 |
| 2018-12-24 | $89.19 | $89.26 | $84.37 | $84.90 | $76.47 | 384,196 |
| 2018-12-21 | $90.33 | $92.73 | $89.29 | $89.40 | $80.52 | 1,405,508 |
| 2018-12-20 | $90.08 | $91.25 | $88.75 | $89.99 | $81.05 | 1,132,394 |
| 2018-12-19 | $89.90 | $90.64 | $89.08 | $89.76 | $80.85 | 733,692 |
| 2018-12-18 | $89.35 | $90.61 | $89.08 | $89.92 | $80.99 | 1,052,525 |
| 2018-12-17 | $91.83 | $92.35 | $88.46 | $88.67 | $79.87 | 1,081,155 |
| 2018-12-14 | $90.90 | $91.62 | $90.62 | $91.50 | $82.41 | 706,215 |
| 2018-12-13 | $91.32 | $92.51 | $91.06 | $91.76 | $81.96 | 656,550 |
| 2018-12-12 | $93.71 | $93.71 | $90.98 | $91.09 | $81.36 | 501,682 |
| 2018-12-11 | $93.60 | $94.01 | $92.94 | $93.12 | $83.17 | 558,450 |
| 2018-12-10 | $93.23 | $93.52 | $91.54 | $93.06 | $83.12 | 553,076 |
| 2018-12-07 | $93.94 | $94.49 | $92.64 | $92.93 | $83.00 | 760,670 |
| 2018-12-06 | $92.29 | $94.53 | $90.84 | $94.36 | $84.28 | 932,099 |
| 2018-12-04 | $94.82 | $94.85 | $92.66 | $92.77 | $82.86 | 527,835 |
| 2018-12-03 | $95.48 | $95.65 | $94.42 | $94.73 | $84.61 | 799,889 |
| 2018-11-30 | $93.95 | $95.20 | $93.91 | $95.16 | $85.00 | 1,165,711 |
| 2018-11-29 | $94.03 | $94.18 | $93.07 | $93.72 | $83.71 | 531,426 |
| 2018-11-28 | $93.69 | $94.18 | $93.49 | $93.95 | $83.91 | 683,536 |
| 2018-11-27 | $93.57 | $93.82 | $93.09 | $93.69 | $83.68 | 419,762 |
| 2018-11-26 | $93.79 | $94.17 | $92.73 | $93.51 | $83.52 | 443,908 |
| 2018-11-23 | $93.67 | $93.91 | $92.84 | $93.41 | $83.43 | 132,287 |
| 2018-11-21 | $92.96 | $94.58 | $91.89 | $93.90 | $83.87 | 659,919 |
| 2018-11-20 | $92.77 | $93.39 | $91.39 | $93.10 | $83.16 | 796,423 |
| 2018-11-19 | $92.39 | $93.01 | $91.67 | $92.55 | $82.66 | 757,809 |
| 2018-11-16 | $90.44 | $92.45 | $90.39 | $92.28 | $82.42 | 663,414 |
| 2018-11-15 | $91.25 | $91.55 | $89.44 | $90.47 | $80.81 | 1,169,471 |
| 2018-11-14 | $93.01 | $93.01 | $91.02 | $91.43 | $81.66 | 795,974 |
| 2018-11-13 | $93.03 | $93.37 | $92.04 | $92.72 | $82.82 | 498,924 |
| 2018-11-12 | $92.54 | $93.89 | $92.54 | $92.92 | $82.99 | 515,287 |
| 2018-11-09 | $92.58 | $93.18 | $91.83 | $92.54 | $82.66 | 562,271 |
| 2018-11-08 | $92.12 | $92.67 | $91.56 | $92.64 | $82.74 | 390,674 |
| 2018-11-07 | $91.94 | $92.76 | $91.37 | $92.29 | $82.43 | 545,534 |
| 2018-11-06 | $91.19 | $92.04 | $90.78 | $91.45 | $81.68 | 328,761 |
| 2018-11-05 | $89.82 | $91.64 | $89.76 | $90.97 | $81.25 | 1,261,203 |
| 2018-11-02 | $90.35 | $90.61 | $88.53 | $89.53 | $79.97 | 453,017 |
| 2018-11-01 | $90.54 | $90.79 | $89.55 | $90.26 | $80.62 | 357,491 |
| 2018-10-31 | $92.74 | $93.20 | $90.21 | $90.27 | $80.63 | 690,456 |
| 2018-10-30 | $91.47 | $93.60 | $91.07 | $92.78 | $82.87 | 572,453 |
| 2018-10-29 | $90.94 | $92.21 | $90.34 | $91.24 | $81.49 | 796,474 |
| 2018-10-26 | $94.80 | $94.80 | $90.09 | $90.36 | $80.71 | 973,567 |
| 2018-10-25 | $93.22 | $94.69 | $92.28 | $93.97 | $83.93 | 653,682 |
| 2018-10-24 | $91.55 | $94.18 | $91.55 | $93.24 | $83.28 | 1,119,012 |
| 2018-10-23 | $90.75 | $92.01 | $90.24 | $91.37 | $81.61 | 502,756 |
| 2018-10-22 | $93.01 | $93.29 | $91.36 | $91.43 | $81.66 | 511,358 |
| 2018-10-19 | $92.04 | $93.10 | $91.86 | $93.02 | $83.08 | 437,068 |
| 2018-10-18 | $91.98 | $92.70 | $91.41 | $91.81 | $82.00 | 311,524 |
| 2018-10-17 | $91.54 | $92.23 | $90.23 | $92.08 | $82.24 | 468,395 |
| 2018-10-16 | $90.58 | $92.22 | $89.75 | $91.98 | $82.16 | 818,401 |
| 2018-10-15 | $89.00 | $91.10 | $89.00 | $90.36 | $80.71 | 405,067 |
| 2018-10-12 | $89.90 | $90.35 | $88.38 | $89.23 | $79.70 | 573,306 |
| 2018-10-11 | $92.85 | $92.85 | $89.18 | $89.27 | $79.73 | 568,585 |
| 2018-10-10 | $94.34 | $94.66 | $92.64 | $92.76 | $82.85 | 942,363 |
| 2018-10-09 | $94.00 | $94.66 | $93.27 | $94.38 | $84.30 | 474,658 |
| 2018-10-08 | $92.50 | $94.45 | $92.50 | $94.00 | $83.96 | 483,129 |
| 2018-10-05 | $91.80 | $93.08 | $91.80 | $92.07 | $82.24 | 283,129 |
| 2018-10-04 | $91.67 | $92.49 | $90.93 | $91.78 | $81.98 | 336,632 |
| 2018-10-03 | $93.03 | $93.64 | $91.83 | $92.23 | $82.38 | 391,712 |
| 2018-10-02 | $92.64 | $93.58 | $92.21 | $93.08 | $83.14 | 488,596 |
| 2018-10-01 | $93.59 | $93.86 | $92.39 | $92.44 | $82.57 | 722,543 |
| 2018-09-28 | $91.65 | $93.58 | $91.18 | $93.57 | $83.58 | 1,024,505 |
| 2018-09-27 | $92.11 | $92.66 | $91.34 | $91.48 | $81.71 | 727,098 |
| 2018-09-26 | $93.91 | $94.42 | $92.46 | $92.51 | $81.94 | 621,569 |
| 2018-09-25 | $93.18 | $94.37 | $92.87 | $94.04 | $83.29 | 616,910 |
| 2018-09-24 | $94.52 | $94.68 | $92.78 | $93.34 | $82.67 | 509,712 |
| 2018-09-21 | $94.05 | $95.51 | $93.77 | $94.91 | $84.06 | 880,590 |
| 2018-09-20 | $93.26 | $94.11 | $92.81 | $93.69 | $82.98 | 466,268 |
| 2018-09-19 | $95.06 | $95.06 | $92.58 | $93.06 | $82.43 | 443,727 |
| 2018-09-18 | $94.95 | $95.43 | $94.65 | $95.05 | $84.19 | 418,315 |
| 2018-09-17 | $94.39 | $95.20 | $94.14 | $95.04 | $84.18 | 303,716 |
| 2018-09-14 | $95.16 | $95.22 | $93.99 | $94.54 | $83.74 | 621,700 |
| 2018-09-13 | $95.08 | $95.47 | $94.57 | $94.89 | $84.05 | 410,525 |
| 2018-09-12 | $94.90 | $94.91 | $94.41 | $94.62 | $83.81 | 282,696 |
| 2018-09-11 | $94.19 | $95.06 | $94.17 | $94.76 | $83.93 | 292,569 |
| 2018-09-10 | $94.50 | $95.09 | $94.25 | $94.43 | $83.64 | 310,440 |
| 2018-09-07 | $93.99 | $94.10 | $93.49 | $93.99 | $83.25 | 342,762 |
| 2018-09-06 | $94.61 | $94.94 | $94.30 | $94.32 | $83.54 | 533,482 |
| 2018-09-05 | $94.00 | $95.06 | $93.57 | $94.33 | $83.55 | 366,174 |
| 2018-09-04 | $94.77 | $95.31 | $94.00 | $94.30 | $83.52 | 533,748 |
| 2018-08-31 | $95.01 | $95.42 | $94.54 | $95.06 | $84.20 | 418,497 |
| 2018-08-30 | $95.36 | $95.46 | $94.77 | $94.92 | $84.07 | 374,282 |
| 2018-08-29 | $95.59 | $95.67 | $95.09 | $95.28 | $84.39 | 356,317 |
| 2018-08-28 | $94.38 | $95.63 | $94.16 | $95.52 | $84.60 | 373,928 |
| 2018-08-27 | $94.67 | $94.74 | $93.66 | $94.44 | $83.65 | 447,430 |
| 2018-08-24 | $93.73 | $94.58 | $93.51 | $94.49 | $83.69 | 556,627 |
| 2018-08-23 | $93.69 | $94.44 | $93.46 | $93.86 | $83.13 | 483,622 |
| 2018-08-22 | $93.44 | $93.88 | $93.31 | $93.60 | $82.90 | 228,994 |
| 2018-08-21 | $94.38 | $94.64 | $93.48 | $93.66 | $82.96 | 315,426 |
| 2018-08-20 | $95.00 | $95.37 | $94.41 | $94.56 | $83.75 | 316,870 |
| 2018-08-17 | $93.91 | $94.95 | $93.88 | $94.90 | $84.06 | 238,888 |
| 2018-08-16 | $93.69 | $94.02 | $93.42 | $93.99 | $83.25 | 411,146 |
| 2018-08-15 | $93.00 | $94.53 | $92.98 | $93.69 | $82.98 | 364,567 |
| 2018-08-14 | $92.77 | $93.92 | $92.42 | $93.39 | $82.72 | 349,054 |
| 2018-08-13 | $92.31 | $92.58 | $92.01 | $92.43 | $81.87 | 341,596 |
| 2018-08-10 | $92.72 | $93.05 | $92.38 | $92.38 | $81.82 | 392,411 |
| 2018-08-09 | $92.96 | $93.12 | $92.64 | $92.83 | $82.22 | 273,278 |
| 2018-08-08 | $93.42 | $93.64 | $92.71 | $92.90 | $82.28 | 214,166 |
| 2018-08-07 | $93.25 | $93.56 | $92.85 | $93.45 | $82.77 | 373,697 |
| 2018-08-06 | $93.77 | $94.44 | $92.84 | $93.34 | $82.67 | 386,473 |
| 2018-08-03 | $92.25 | $93.93 | $90.75 | $93.85 | $83.13 | 535,390 |
| 2018-08-02 | $92.97 | $93.35 | $92.41 | $92.48 | $81.91 | 578,545 |
| 2018-08-01 | $91.75 | $93.43 | $91.21 | $93.29 | $82.63 | 783,128 |
| 2018-07-31 | $90.66 | $92.81 | $90.66 | $92.59 | $82.01 | 513,191 |
| 2018-07-30 | $90.32 | $90.54 | $89.76 | $90.27 | $79.95 | 408,804 |
| 2018-07-27 | $91.27 | $91.39 | $89.74 | $90.32 | $80.00 | 379,896 |
| 2018-07-26 | $90.86 | $91.49 | $90.65 | $91.07 | $80.66 | 238,303 |
| 2018-07-25 | $89.66 | $91.23 | $89.66 | $90.58 | $80.23 | 543,209 |
| 2018-07-24 | $89.90 | $89.90 | $88.76 | $89.57 | $79.33 | 373,986 |
| 2018-07-23 | $89.71 | $90.05 | $89.32 | $89.97 | $79.69 | 247,780 |
| 2018-07-20 | $90.53 | $90.60 | $89.63 | $89.94 | $79.66 | 233,138 |
| 2018-07-19 | $89.39 | $91.29 | $89.28 | $90.66 | $80.30 | 441,947 |
| 2018-07-18 | $89.84 | $90.16 | $89.11 | $89.48 | $79.26 | 418,711 |
| 2018-07-17 | $91.30 | $91.30 | $89.79 | $89.92 | $79.64 | 414,298 |
| 2018-07-16 | $91.28 | $91.38 | $90.34 | $91.15 | $80.73 | 323,910 |
| 2018-07-13 | $92.52 | $92.52 | $91.19 | $91.51 | $81.05 | 409,700 |
| 2018-07-12 | $92.10 | $92.32 | $91.62 | $92.28 | $81.74 | 421,996 |
| 2018-07-11 | $91.23 | $92.20 | $91.23 | $91.92 | $81.42 | 360,505 |
| 2018-07-10 | $91.16 | $91.33 | $90.66 | $91.21 | $80.79 | 520,314 |
| 2018-07-09 | $91.73 | $91.95 | $90.50 | $90.98 | $80.58 | 639,366 |
| 2018-07-06 | $91.77 | $91.89 | $91.33 | $91.65 | $81.18 | 378,400 |
| 2018-07-05 | $91.22 | $91.53 | $90.53 | $91.44 | $80.99 | 315,624 |
| 2018-07-03 | $90.62 | $92.02 | $90.25 | $90.95 | $80.56 | 253,994 |
| 2018-07-02 | $90.97 | $91.53 | $89.69 | $90.80 | $80.42 | 404,138 |
| 2018-06-29 | $90.68 | $91.90 | $90.27 | $91.13 | $80.72 | 830,978 |
| 2018-06-28 | $90.03 | $91.42 | $89.91 | $91.06 | $80.65 | 1,123,587 |
| 2018-06-27 | $92.19 | $92.40 | $90.78 | $90.81 | $79.76 | 937,465 |
| 2018-06-26 | $92.44 | $92.87 | $91.68 | $91.75 | $80.58 | 953,158 |
| 2018-06-25 | $92.32 | $92.82 | $92.14 | $92.42 | $81.17 | 681,064 |
| 2018-06-22 | $91.76 | $92.45 | $91.03 | $92.19 | $80.97 | 1,032,862 |
| 2018-06-21 | $90.68 | $91.84 | $90.28 | $91.67 | $80.51 | 607,751 |
| 2018-06-20 | $89.64 | $90.89 | $89.41 | $90.59 | $79.57 | 724,670 |
| 2018-06-19 | $89.38 | $90.34 | $89.38 | $89.59 | $78.69 | 449,183 |
| 2018-06-18 | $89.92 | $90.29 | $88.97 | $89.83 | $78.90 | 343,694 |
| 2018-06-15 | $90.30 | $90.92 | $89.98 | $90.31 | $79.32 | 906,753 |
| 2018-06-14 | $89.48 | $90.68 | $89.47 | $90.16 | $79.19 | 350,273 |
| 2018-06-13 | $91.12 | $91.29 | $88.67 | $89.10 | $78.26 | 561,929 |
| 2018-06-12 | $90.59 | $91.46 | $90.11 | $90.97 | $79.90 | 559,911 |
| 2018-06-11 | $91.02 | $91.32 | $90.40 | $90.62 | $79.59 | 306,247 |
| 2018-06-08 | $90.13 | $91.25 | $90.13 | $91.13 | $80.04 | 535,156 |
| 2018-06-07 | $90.21 | $90.42 | $89.20 | $89.91 | $78.97 | 422,880 |
| 2018-06-06 | $89.41 | $90.35 | $89.22 | $90.26 | $79.28 | 480,355 |
| 2018-06-05 | $90.70 | $90.93 | $89.36 | $89.84 | $78.91 | 716,249 |
| 2018-06-04 | $89.54 | $90.88 | $89.24 | $90.70 | $79.66 | 722,124 |
| 2018-06-01 | $88.09 | $89.37 | $87.68 | $89.24 | $78.38 | 810,406 |
| 2018-05-31 | $87.62 | $88.25 | $86.88 | $88.00 | $77.29 | 978,372 |
| 2018-05-30 | $85.58 | $87.84 | $85.48 | $87.55 | $76.90 | 461,241 |
| 2018-05-29 | $85.34 | $85.96 | $84.80 | $85.63 | $75.21 | 466,700 |
| 2018-05-25 | $85.23 | $86.66 | $85.23 | $85.60 | $75.18 | 388,086 |
| 2018-05-24 | $85.88 | $86.21 | $84.46 | $85.11 | $74.75 | 523,650 |
| 2018-05-23 | $84.10 | $86.07 | $84.10 | $85.88 | $75.43 | 549,407 |
| 2018-05-22 | $83.65 | $84.22 | $83.40 | $83.94 | $73.72 | 364,882 |
| 2018-05-21 | $83.24 | $83.99 | $82.60 | $83.79 | $73.59 | 275,686 |
| 2018-05-18 | $83.48 | $83.84 | $82.66 | $82.96 | $72.86 | 429,504 |
| 2018-05-17 | $83.85 | $84.29 | $83.12 | $83.36 | $73.22 | 379,827 |
| 2018-05-16 | $84.33 | $84.70 | $83.63 | $83.75 | $73.56 | 386,149 |
| 2018-05-15 | $85.52 | $85.52 | $83.91 | $84.14 | $73.90 | 610,815 |
| 2018-05-14 | $87.40 | $87.47 | $85.66 | $86.19 | $75.70 | 511,929 |
| 2018-05-11 | $88.19 | $88.69 | $87.38 | $87.40 | $76.76 | 650,801 |
| 2018-05-10 | $87.60 | $88.14 | $86.89 | $88.00 | $77.29 | 407,082 |
| 2018-05-09 | $86.82 | $87.18 | $86.30 | $87.15 | $76.54 | 413,404 |
| 2018-05-08 | $86.93 | $87.23 | $86.20 | $86.77 | $76.21 | 650,032 |
| 2018-05-07 | $86.59 | $86.98 | $85.82 | $86.85 | $76.28 | 383,520 |
| 2018-05-04 | $84.80 | $86.72 | $83.91 | $86.44 | $75.92 | 447,656 |
| 2018-05-03 | $85.62 | $86.52 | $85.02 | $85.02 | $74.67 | 552,945 |
| 2018-05-02 | $85.99 | $86.28 | $85.12 | $85.92 | $75.46 | 526,484 |
| 2018-05-01 | $85.46 | $86.52 | $85.10 | $86.24 | $75.74 | 476,440 |
| 2018-04-30 | $86.30 | $86.53 | $85.36 | $85.40 | $75.01 | 477,732 |
| 2018-04-27 | $84.97 | $86.44 | $84.95 | $86.11 | $75.63 | 360,006 |
| 2018-04-26 | $84.53 | $85.54 | $84.28 | $85.05 | $74.70 | 375,663 |
| 2018-04-25 | $84.14 | $84.72 | $83.49 | $84.35 | $74.08 | 446,140 |
| 2018-04-24 | $84.50 | $84.88 | $83.76 | $84.50 | $74.22 | 460,053 |
| 2018-04-23 | $84.80 | $84.97 | $83.87 | $84.32 | $74.06 | 413,490 |
| 2018-04-20 | $85.13 | $85.19 | $84.15 | $84.77 | $74.45 | 846,319 |
| 2018-04-19 | $85.57 | $85.93 | $84.38 | $84.93 | $74.59 | 596,212 |
| 2018-04-18 | $86.36 | $86.38 | $85.75 | $85.95 | $75.49 | 391,335 |
| 2018-04-17 | $85.79 | $86.94 | $85.36 | $86.23 | $75.74 | 378,250 |
| 2018-04-16 | $85.55 | $86.40 | $85.30 | $85.75 | $75.31 | 520,377 |
| 2018-04-13 | $85.17 | $85.61 | $84.55 | $85.56 | $75.15 | 574,950 |
| 2018-04-12 | $86.16 | $86.16 | $84.68 | $84.83 | $74.51 | 833,380 |
| 2018-04-11 | $84.85 | $86.38 | $84.76 | $86.09 | $75.61 | 874,221 |
| 2018-04-10 | $85.21 | $85.59 | $84.71 | $85.11 | $74.75 | 435,800 |
| 2018-04-09 | $84.89 | $85.32 | $84.47 | $84.57 | $74.28 | 347,009 |
| 2018-04-06 | $85.17 | $85.96 | $84.66 | $84.89 | $74.56 | 536,197 |
| 2018-04-05 | $84.93 | $85.12 | $84.18 | $85.03 | $74.68 | 331,761 |
| 2018-04-04 | $83.60 | $85.09 | $83.31 | $84.88 | $74.55 | 405,487 |
| 2018-04-03 | $83.05 | $84.67 | $82.45 | $84.10 | $73.87 | 475,026 |
| 2018-04-02 | $84.04 | $84.49 | $82.34 | $83.06 | $72.95 | 396,344 |
| 2018-03-29 | $84.17 | $84.92 | $83.58 | $84.18 | $73.94 | 581,502 |
| 2018-03-28 | $82.28 | $84.26 | $82.15 | $84.06 | $73.83 | 529,113 |
| 2018-03-27 | $82.34 | $83.49 | $81.20 | $82.30 | $71.63 | 559,257 |
| 2018-03-26 | $81.74 | $82.16 | $81.14 | $82.00 | $71.37 | 453,867 |
| 2018-03-23 | $81.99 | $81.99 | $80.81 | $81.09 | $70.58 | 467,709 |
| 2018-03-22 | $82.69 | $84.35 | $82.03 | $82.03 | $71.39 | 665,980 |
| 2018-03-21 | $83.70 | $83.70 | $82.72 | $82.99 | $72.23 | 409,965 |
| 2018-03-20 | $84.03 | $84.88 | $83.26 | $83.82 | $72.95 | 388,116 |
| 2018-03-19 | $84.88 | $84.88 | $83.53 | $84.46 | $73.51 | 475,883 |
| 2018-03-16 | $84.26 | $84.85 | $83.58 | $84.76 | $73.77 | 760,605 |
| 2018-03-15 | $84.05 | $84.38 | $83.53 | $84.07 | $73.17 | 609,455 |
| 2018-03-14 | $83.14 | $84.04 | $82.84 | $83.93 | $73.05 | 602,549 |
| 2018-03-13 | $83.25 | $83.79 | $82.30 | $83.12 | $72.34 | 695,229 |
| 2018-03-12 | $82.16 | $82.85 | $81.85 | $82.73 | $72.00 | 746,287 |
| 2018-03-09 | $81.52 | $82.61 | $80.83 | $82.54 | $71.84 | 721,157 |
| 2018-03-08 | $79.46 | $81.38 | $79.20 | $81.32 | $70.78 | 884,089 |
| 2018-03-07 | $78.93 | $80.30 | $78.75 | $79.50 | $69.19 | 1,216,949 |
| 2018-03-06 | $79.66 | $79.71 | $78.62 | $79.11 | $68.85 | 991,289 |
| 2018-03-05 | $78.21 | $79.83 | $78.19 | $79.60 | $69.28 | 749,690 |
| 2018-03-02 | $79.26 | $79.65 | $78.29 | $78.55 | $68.36 | 740,337 |
| 2018-03-01 | $79.33 | $80.91 | $79.24 | $79.47 | $69.17 | 732,821 |
| 2018-02-28 | $80.06 | $80.69 | $79.68 | $79.71 | $69.37 | 1,105,094 |
| 2018-02-27 | $81.31 | $81.58 | $79.49 | $79.65 | $69.32 | 822,688 |
| 2018-02-26 | $81.88 | $81.94 | $80.73 | $81.09 | $70.58 | 628,913 |
| 2018-02-23 | $80.84 | $81.89 | $80.44 | $81.76 | $71.16 | 550,522 |
| 2018-02-22 | $79.88 | $80.97 | $79.01 | $80.37 | $69.95 | 805,657 |
| 2018-02-21 | $81.95 | $82.41 | $79.42 | $79.48 | $69.17 | 799,371 |
| 2018-02-20 | $83.02 | $83.62 | $81.70 | $81.70 | $71.11 | 442,058 |
| 2018-02-16 | $83.19 | $84.00 | $82.83 | $83.36 | $72.55 | 763,400 |
| 2018-02-15 | $81.29 | $82.99 | $81.28 | $82.73 | $72.00 | 473,804 |
| 2018-02-14 | $81.17 | $81.38 | $80.28 | $80.89 | $70.40 | 625,867 |
| 2018-02-13 | $81.00 | $82.20 | $80.53 | $81.86 | $71.25 | 572,714 |
| 2018-02-12 | $81.25 | $81.52 | $78.76 | $81.19 | $70.66 | 888,548 |
| 2018-02-09 | $79.13 | $81.10 | $78.95 | $80.75 | $70.28 | 1,047,887 |
| 2018-02-08 | $79.75 | $81.70 | $78.78 | $78.78 | $68.56 | 1,247,214 |
| 2018-02-07 | $81.21 | $82.67 | $80.38 | $80.41 | $69.98 | 527,099 |
| 2018-02-06 | $80.06 | $82.26 | $78.73 | $81.73 | $71.13 | 1,075,321 |
| 2018-02-05 | $83.21 | $83.84 | $81.00 | $81.05 | $70.54 | 849,057 |
| 2018-02-02 | $83.66 | $85.54 | $82.68 | $83.40 | $72.59 | 1,314,629 |
| 2018-02-01 | $86.46 | $86.84 | $83.72 | $84.50 | $73.54 | 919,854 |
| 2018-01-31 | $85.09 | $86.56 | $84.32 | $86.56 | $75.34 | 695,562 |
| 2018-01-30 | $85.41 | $85.68 | $84.87 | $84.89 | $73.88 | 410,337 |
| 2018-01-29 | $86.26 | $86.32 | $85.23 | $85.62 | $74.52 | 418,227 |
| 2018-01-26 | $87.17 | $87.29 | $85.96 | $86.48 | $75.27 | 278,879 |
| 2018-01-25 | $86.61 | $87.07 | $86.18 | $87.05 | $75.76 | 370,658 |
| 2018-01-24 | $86.94 | $87.11 | $86.30 | $86.45 | $75.24 | 385,076 |
| 2018-01-23 | $86.16 | $87.09 | $85.95 | $87.07 | $75.78 | 313,352 |
| 2018-01-22 | $84.45 | $85.76 | $84.45 | $85.68 | $74.57 | 429,226 |
| 2018-01-19 | $84.77 | $84.99 | $84.52 | $84.81 | $73.81 | 331,890 |
| 2018-01-18 | $85.01 | $85.17 | $84.14 | $84.71 | $73.73 | 430,765 |
| 2018-01-17 | $85.94 | $86.07 | $83.52 | $85.50 | $74.41 | 438,090 |
| 2018-01-16 | $85.00 | $86.68 | $84.98 | $85.51 | $74.42 | 406,082 |
| 2018-01-12 | $85.54 | $85.60 | $84.26 | $84.77 | $73.78 | 555,560 |
| 2018-01-11 | $86.80 | $87.06 | $85.44 | $85.55 | $74.46 | 390,732 |
| 2018-01-10 | $87.56 | $87.56 | $85.47 | $86.61 | $75.38 | 707,432 |
| 2018-01-09 | $89.42 | $89.42 | $87.90 | $88.25 | $76.81 | 377,380 |
| 2018-01-08 | $88.58 | $89.59 | $88.00 | $89.41 | $77.82 | 537,815 |
| 2018-01-05 | $88.71 | $88.97 | $88.21 | $88.38 | $76.92 | 603,001 |
| 2018-01-04 | $91.43 | $91.82 | $88.65 | $88.69 | $77.19 | 748,799 |
| 2018-01-03 | $91.46 | $92.02 | $91.09 | $91.68 | $79.79 | 412,217 |
| 2018-01-02 | $91.97 | $92.09 | $91.04 | $91.50 | $79.64 | 383,419 |
| 2017-12-29 | $91.83 | $92.18 | $91.35 | $92.06 | $80.12 | 491,536 |
| 2017-12-28 | $91.56 | $91.84 | $91.02 | $91.74 | $79.84 | 579,469 |
| 2017-12-27 | $91.52 | $91.65 | $91.17 | $91.47 | $79.61 | 324,529 |
| 2017-12-26 | $90.85 | $91.36 | $90.66 | $91.15 | $79.33 | 430,918 |
| 2017-12-22 | $90.05 | $91.00 | $89.87 | $90.91 | $79.12 | 283,123 |
| 2017-12-21 | $90.51 | $90.70 | $89.28 | $89.81 | $78.16 | 523,612 |
| 2017-12-20 | $91.33 | $92.10 | $90.08 | $90.32 | $78.61 | 630,763 |
| 2017-12-19 | $93.97 | $94.19 | $90.81 | $91.53 | $79.66 | 859,394 |
| 2017-12-18 | $93.27 | $94.26 | $93.24 | $94.07 | $81.87 | 573,074 |
| 2017-12-15 | $92.56 | $93.17 | $92.26 | $93.06 | $80.99 | 794,071 |
| 2017-12-14 | $91.98 | $92.12 | $91.21 | $91.91 | $79.99 | 424,745 |
| 2017-12-13 | $93.52 | $93.86 | $92.56 | $92.60 | $79.94 | 569,377 |
| 2017-12-12 | $92.19 | $93.56 | $91.47 | $93.50 | $80.72 | 565,419 |
| 2017-12-11 | $92.23 | $92.57 | $92.06 | $92.36 | $79.73 | 437,974 |
| 2017-12-08 | $92.11 | $92.58 | $91.35 | $92.16 | $79.56 | 356,529 |
| 2017-12-07 | $91.41 | $92.15 | $91.11 | $91.94 | $79.37 | 749,510 |
| 2017-12-06 | $91.18 | $91.50 | $90.88 | $91.44 | $78.94 | 349,055 |
| 2017-12-05 | $91.97 | $92.11 | $91.06 | $91.09 | $78.64 | 564,523 |
| 2017-12-04 | $92.09 | $92.33 | $91.61 | $91.96 | $79.39 | 565,505 |
| 2017-12-01 | $91.45 | $92.15 | $91.10 | $91.77 | $79.22 | 507,218 |
| 2017-11-30 | $91.94 | $92.19 | $91.21 | $91.28 | $78.80 | 1,836,304 |
| 2017-11-29 | $91.82 | $92.41 | $91.26 | $91.59 | $79.07 | 1,227,568 |
| 2017-11-28 | $92.91 | $93.16 | $91.69 | $92.01 | $79.43 | 746,167 |
| 2017-11-27 | $93.89 | $94.66 | $93.00 | $93.01 | $80.29 | 493,486 |
| 2017-11-24 | $93.45 | $94.41 | $93.28 | $93.90 | $81.06 | 229,917 |
| 2017-11-22 | $93.22 | $93.73 | $92.90 | $93.18 | $80.44 | 644,767 |
| 2017-11-21 | $93.33 | $94.10 | $93.33 | $93.82 | $80.99 | 1,120,035 |
| 2017-11-20 | $93.16 | $93.50 | $92.68 | $93.00 | $80.29 | 555,812 |
| 2017-11-17 | $93.88 | $94.43 | $92.53 | $93.08 | $80.35 | 684,733 |
| 2017-11-16 | $93.23 | $94.55 | $92.84 | $94.32 | $81.43 | 519,375 |
| 2017-11-15 | $94.81 | $95.43 | $93.06 | $93.40 | $80.63 | 917,043 |
| 2017-11-14 | $94.49 | $95.11 | $93.90 | $94.92 | $81.94 | 436,530 |
| 2017-11-13 | $94.50 | $94.96 | $93.90 | $94.73 | $81.78 | 486,566 |
| 2017-11-10 | $93.19 | $94.62 | $93.19 | $94.19 | $81.31 | 314,873 |
| 2017-11-09 | $93.74 | $94.56 | $93.61 | $93.91 | $81.07 | 482,721 |
| 2017-11-08 | $94.19 | $94.63 | $94.02 | $94.22 | $81.34 | 826,689 |
| 2017-11-07 | $93.84 | $94.42 | $93.44 | $94.09 | $81.23 | 664,718 |
| 2017-11-06 | $92.47 | $93.93 | $92.32 | $93.68 | $80.87 | 557,552 |
| 2017-11-03 | $90.28 | $92.60 | $90.01 | $92.49 | $79.85 | 538,998 |
| 2017-11-02 | $91.43 | $92.08 | $90.34 | $90.80 | $78.39 | 702,641 |
| 2017-11-01 | $91.11 | $91.74 | $90.77 | $91.42 | $78.92 | 465,916 |
| 2017-10-31 | $90.88 | $91.46 | $90.63 | $91.24 | $78.77 | 525,547 |
| 2017-10-30 | $91.41 | $91.41 | $90.46 | $91.09 | $78.64 | 629,671 |
| 2017-10-27 | $90.96 | $91.45 | $89.64 | $91.25 | $78.77 | 917,614 |
| 2017-10-26 | $91.48 | $91.72 | $90.04 | $90.54 | $78.16 | 1,043,161 |
| 2017-10-25 | $91.25 | $92.12 | $90.90 | $91.25 | $78.77 | 599,377 |
| 2017-10-24 | $92.13 | $92.13 | $90.50 | $91.31 | $78.83 | 575,624 |
| 2017-10-23 | $92.12 | $92.48 | $91.67 | $92.23 | $79.62 | 343,962 |
| 2017-10-20 | $92.64 | $92.81 | $91.70 | $92.26 | $79.65 | 357,395 |
| 2017-10-19 | $92.59 | $92.63 | $92.07 | $92.57 | $79.91 | 506,389 |
| 2017-10-18 | $92.95 | $93.10 | $92.14 | $92.50 | $79.85 | 874,502 |
| 2017-10-17 | $93.58 | $93.93 | $92.88 | $93.02 | $80.30 | 429,044 |
| 2017-10-16 | $94.17 | $94.17 | $93.60 | $93.78 | $80.96 | 527,416 |
| 2017-10-13 | $94.63 | $94.78 | $93.83 | $94.11 | $81.24 | 464,573 |
| 2017-10-12 | $93.74 | $94.15 | $93.21 | $94.15 | $81.28 | 475,171 |
| 2017-10-11 | $93.01 | $93.73 | $92.92 | $93.39 | $80.62 | 434,176 |
| 2017-10-10 | $93.55 | $93.95 | $92.47 | $92.99 | $80.28 | 542,881 |
| 2017-10-09 | $92.37 | $93.58 | $92.30 | $93.33 | $80.57 | 742,571 |
| 2017-10-06 | $92.24 | $92.74 | $91.36 | $92.41 | $79.78 | 681,930 |
| 2017-10-05 | $92.48 | $93.16 | $92.46 | $92.58 | $79.92 | 561,253 |
| 2017-10-04 | $91.26 | $92.41 | $90.87 | $92.25 | $79.64 | 671,540 |
| 2017-10-03 | $90.90 | $91.27 | $90.47 | $91.09 | $78.64 | 778,305 |
| 2017-10-02 | $91.65 | $91.90 | $90.77 | $91.06 | $78.61 | 673,041 |
| 2017-09-29 | $91.37 | $91.73 | $90.70 | $91.45 | $78.95 | 687,143 |
| 2017-09-28 | $91.19 | $91.70 | $90.92 | $91.53 | $79.02 | 684,385 |
| 2017-09-27 | $92.25 | $92.66 | $91.49 | $91.75 | $78.56 | 735,165 |
| 2017-09-26 | $93.34 | $93.34 | $92.63 | $92.73 | $79.40 | 1,085,611 |
| 2017-09-25 | $93.22 | $93.44 | $92.79 | $93.01 | $79.64 | 494,203 |
| 2017-09-22 | $93.55 | $93.86 | $92.76 | $93.00 | $79.63 | 1,305,316 |
| 2017-09-21 | $93.56 | $94.38 | $93.43 | $93.43 | $80.00 | 492,169 |
| 2017-09-20 | $93.90 | $94.57 | $93.56 | $93.67 | $80.21 | 822,793 |
| 2017-09-19 | $94.09 | $94.22 | $93.33 | $93.71 | $80.24 | 841,443 |
| 2017-09-18 | $94.27 | $95.01 | $93.25 | $94.05 | $80.53 | 1,034,591 |
| 2017-09-15 | $94.04 | $94.32 | $93.53 | $94.20 | $80.66 | 926,332 |
| 2017-09-14 | $93.16 | $94.14 | $92.87 | $93.75 | $80.28 | 1,467,645 |
| 2017-09-13 | $94.13 | $94.30 | $93.01 | $93.10 | $79.72 | 815,851 |
| 2017-09-12 | $93.41 | $94.92 | $93.41 | $93.97 | $80.46 | 2,477,650 |
| 2017-09-11 | $95.86 | $96.39 | $94.74 | $94.92 | $81.28 | 740,075 |
| 2017-09-08 | $94.08 | $95.86 | $93.78 | $95.70 | $81.95 | 1,042,199 |
| 2017-09-07 | $92.02 | $94.35 | $91.67 | $94.29 | $80.74 | 1,367,160 |
| 2017-09-06 | $91.67 | $92.48 | $91.35 | $91.98 | $78.76 | 1,392,604 |
| 2017-09-05 | $90.74 | $91.80 | $90.37 | $91.51 | $78.36 | 1,228,098 |
| 2017-09-01 | $89.70 | $90.96 | $89.41 | $90.41 | $77.42 | 676,723 |
| 2017-08-31 | $90.04 | $90.55 | $89.23 | $89.48 | $76.62 | 675,967 |
| 2017-08-30 | $89.00 | $89.90 | $88.73 | $89.88 | $76.96 | 545,255 |
| 2017-08-29 | $89.59 | $90.17 | $88.97 | $89.03 | $76.23 | 344,000 |
| 2017-08-28 | $90.01 | $90.05 | $88.46 | $89.37 | $76.52 | 567,941 |
| 2017-08-25 | $90.48 | $90.59 | $90.12 | $90.22 | $77.25 | 224,429 |
| 2017-08-24 | $90.59 | $90.99 | $90.16 | $90.30 | $77.32 | 405,149 |
| 2017-08-23 | $89.81 | $90.82 | $89.67 | $90.42 | $77.42 | 514,125 |
| 2017-08-22 | $89.84 | $90.18 | $89.50 | $89.93 | $77.00 | 372,109 |
| 2017-08-21 | $88.46 | $90.19 | $88.35 | $89.84 | $76.93 | 464,879 |
| 2017-08-18 | $88.58 | $88.78 | $88.01 | $88.34 | $75.64 | 370,916 |
| 2017-08-17 | $89.24 | $89.51 | $88.85 | $88.89 | $76.11 | 371,669 |
| 2017-08-16 | $89.48 | $90.05 | $88.80 | $89.24 | $76.41 | 626,994 |
| 2017-08-15 | $90.00 | $90.50 | $89.24 | $89.48 | $76.62 | 515,727 |
| 2017-08-14 | $89.10 | $90.38 | $89.10 | $90.17 | $77.21 | 367,317 |
| 2017-08-11 | $89.98 | $89.98 | $88.87 | $89.03 | $76.23 | 371,446 |
| 2017-08-10 | $90.01 | $90.19 | $89.47 | $89.80 | $76.89 | 396,268 |
| 2017-08-09 | $90.17 | $90.76 | $89.83 | $90.35 | $77.36 | 512,911 |
| 2017-08-08 | $89.66 | $90.12 | $89.33 | $90.06 | $77.12 | 503,167 |
| 2017-08-07 | $89.59 | $90.14 | $89.27 | $89.73 | $76.83 | 641,022 |
| 2017-08-04 | $89.39 | $90.23 | $89.24 | $89.60 | $76.72 | 639,471 |
| 2017-08-03 | $89.20 | $89.75 | $88.65 | $89.45 | $76.59 | 541,758 |
| 2017-08-02 | $89.00 | $89.50 | $88.71 | $89.40 | $76.55 | 366,845 |
| 2017-08-01 | $89.79 | $90.24 | $88.57 | $89.17 | $76.35 | 556,067 |
| 2017-07-31 | $89.65 | $89.82 | $88.48 | $89.70 | $76.81 | 634,445 |
| 2017-07-28 | $88.08 | $89.60 | $87.58 | $89.39 | $76.54 | 745,844 |
| 2017-07-27 | $88.17 | $88.54 | $87.29 | $87.45 | $74.88 | 966,226 |
| 2017-07-26 | $87.28 | $88.53 | $86.99 | $88.29 | $75.60 | 379,397 |
| 2017-07-25 | $88.55 | $88.59 | $87.19 | $87.45 | $74.88 | 1,453,709 |
| 2017-07-24 | $89.03 | $89.10 | $88.26 | $88.58 | $75.85 | 712,501 |
| 2017-07-21 | $88.49 | $89.21 | $88.29 | $89.10 | $76.29 | 710,057 |
| 2017-07-20 | $88.30 | $89.10 | $88.16 | $88.36 | $75.66 | 699,575 |
| 2017-07-19 | $86.94 | $88.20 | $86.76 | $88.20 | $75.52 | 372,433 |
| 2017-07-18 | $86.86 | $87.00 | $86.32 | $86.80 | $74.32 | 472,943 |
| 2017-07-17 | $86.16 | $87.07 | $86.00 | $86.90 | $74.41 | 448,220 |
| 2017-07-14 | $85.68 | $86.85 | $85.68 | $86.37 | $73.96 | 525,817 |
| 2017-07-13 | $85.40 | $85.53 | $84.67 | $85.15 | $72.91 | 573,981 |
| 2017-07-12 | $85.02 | $85.71 | $84.42 | $85.40 | $73.13 | 633,614 |
| 2017-07-11 | $84.87 | $84.87 | $83.56 | $84.19 | $72.09 | 817,493 |
| 2017-07-10 | $86.32 | $86.32 | $84.58 | $84.64 | $72.47 | 400,185 |
| 2017-07-07 | $85.68 | $86.76 | $85.65 | $86.20 | $73.81 | 628,553 |
| 2017-07-06 | $86.81 | $86.95 | $85.37 | $85.68 | $73.37 | 815,260 |
| 2017-07-05 | $86.28 | $87.86 | $86.28 | $87.27 | $74.73 | 585,722 |
| 2017-07-03 | $85.88 | $86.58 | $85.52 | $86.23 | $73.84 | 201,565 |
| 2017-06-30 | $86.12 | $86.59 | $85.46 | $85.51 | $73.22 | 386,518 |
| 2017-06-29 | $86.00 | $86.12 | $85.18 | $85.91 | $73.56 | 302,380 |
| 2017-06-28 | $86.09 | $86.48 | $86.00 | $86.13 | $73.75 | 546,795 |
| 2017-06-27 | $87.05 | $87.87 | $85.92 | $86.48 | $73.41 | 536,158 |
| 2017-06-26 | $87.81 | $87.89 | $87.18 | $87.34 | $74.14 | 377,063 |
| 2017-06-23 | $87.22 | $87.86 | $87.05 | $87.55 | $74.32 | 583,308 |
| 2017-06-22 | $87.49 | $87.65 | $86.85 | $87.22 | $74.04 | 412,716 |
| 2017-06-21 | $88.94 | $88.94 | $87.64 | $87.66 | $74.41 | 715,781 |
| 2017-06-20 | $89.08 | $89.26 | $88.17 | $89.08 | $75.62 | 526,013 |
| 2017-06-19 | $88.95 | $89.75 | $88.52 | $89.02 | $75.57 | 451,237 |
| 2017-06-16 | $88.65 | $89.22 | $88.35 | $88.94 | $75.50 | 847,137 |
| 2017-06-15 | $87.20 | $89.14 | $87.20 | $88.35 | $75.00 | 625,045 |
| 2017-06-14 | $87.90 | $88.11 | $87.35 | $87.72 | $74.46 | 342,559 |
| 2017-06-13 | $87.50 | $87.67 | $86.62 | $87.35 | $74.15 | 389,599 |
| 2017-06-12 | $86.56 | $86.98 | $86.25 | $86.64 | $73.55 | 402,456 |
| 2017-06-09 | $86.26 | $87.10 | $85.95 | $86.62 | $73.53 | 384,854 |
| 2017-06-08 | $86.50 | $86.83 | $85.51 | $86.25 | $73.22 | 488,719 |
| 2017-06-07 | $85.48 | $86.87 | $85.44 | $86.30 | $73.26 | 550,175 |
| 2017-06-06 | $86.20 | $86.56 | $85.25 | $85.34 | $72.44 | 491,265 |
| 2017-06-05 | $84.45 | $86.47 | $84.11 | $86.07 | $73.06 | 554,731 |
| 2017-06-02 | $83.50 | $84.81 | $83.16 | $84.65 | $71.86 | 597,107 |
| 2017-06-01 | $83.19 | $83.59 | $82.86 | $83.12 | $70.56 | 381,730 |
| 2017-05-31 | $83.44 | $84.03 | $83.26 | $83.31 | $70.72 | 643,543 |
| 2017-05-30 | $83.35 | $83.62 | $82.87 | $83.16 | $70.59 | 301,109 |
| 2017-05-26 | $83.92 | $84.20 | $83.18 | $83.22 | $70.64 | 309,066 |
| 2017-05-25 | $84.45 | $84.90 | $83.20 | $83.88 | $71.20 | 320,160 |
| 2017-05-24 | $83.00 | $83.84 | $83.00 | $83.60 | $70.97 | 304,917 |
| 2017-05-23 | $82.70 | $83.32 | $82.37 | $82.94 | $70.41 | 297,540 |
| 2017-05-22 | $82.31 | $83.01 | $82.03 | $82.53 | $70.06 | 387,820 |
| 2017-05-19 | $82.12 | $82.53 | $81.44 | $82.29 | $69.85 | 413,597 |
| 2017-05-18 | $82.01 | $82.47 | $81.20 | $82.22 | $69.79 | 567,145 |
| 2017-05-17 | $81.14 | $82.32 | $81.14 | $81.47 | $69.16 | 470,201 |
| 2017-05-16 | $81.73 | $81.82 | $81.01 | $81.13 | $68.87 | 325,142 |
| 2017-05-15 | $82.03 | $82.65 | $81.49 | $81.67 | $69.33 | 479,522 |
| 2017-05-12 | $81.73 | $82.31 | $81.41 | $82.00 | $69.61 | 574,852 |
| 2017-05-11 | $81.63 | $82.00 | $80.91 | $81.70 | $69.35 | 480,542 |
| 2017-05-10 | $81.51 | $82.55 | $81.26 | $82.09 | $69.68 | 398,045 |
| 2017-05-09 | $81.48 | $81.73 | $81.05 | $81.54 | $69.22 | 379,604 |
| 2017-05-08 | $82.18 | $82.80 | $81.35 | $81.45 | $69.14 | 554,120 |
| 2017-05-05 | $81.76 | $82.43 | $80.09 | $82.36 | $69.91 | 854,650 |
| 2017-05-04 | $81.53 | $81.82 | $80.73 | $81.75 | $69.40 | 710,030 |
| 2017-05-03 | $81.93 | $82.36 | $81.37 | $81.76 | $69.40 | 402,569 |
| 2017-05-02 | $82.12 | $82.57 | $81.68 | $82.10 | $69.69 | 460,183 |
| 2017-05-01 | $82.47 | $82.63 | $81.26 | $82.38 | $69.93 | 857,597 |
| 2017-04-28 | $82.56 | $83.06 | $82.01 | $82.33 | $69.89 | 713,963 |
| 2017-04-27 | $84.04 | $84.09 | $82.55 | $82.71 | $70.21 | 717,942 |
| 2017-04-26 | $84.02 | $84.96 | $83.52 | $83.91 | $71.23 | 781,180 |
| 2017-04-25 | $82.49 | $84.26 | $81.52 | $84.07 | $71.37 | 893,987 |
| 2017-04-24 | $83.14 | $83.93 | $81.17 | $82.36 | $69.91 | 731,424 |
| 2017-04-21 | $82.10 | $82.37 | $81.92 | $81.92 | $69.54 | 354,529 |
| 2017-04-20 | $82.27 | $82.43 | $81.39 | $82.17 | $69.75 | 426,157 |
| 2017-04-19 | $82.56 | $82.93 | $81.98 | $82.24 | $69.81 | 354,959 |
| 2017-04-18 | $82.31 | $83.05 | $82.02 | $82.57 | $70.09 | 491,936 |
| 2017-04-17 | $81.50 | $82.46 | $81.27 | $82.45 | $69.99 | 412,087 |
| 2017-04-13 | $81.64 | $81.82 | $80.98 | $81.19 | $68.92 | 384,694 |
| 2017-04-12 | $81.73 | $82.17 | $81.28 | $81.52 | $69.20 | 457,993 |
| 2017-04-11 | $81.41 | $81.96 | $80.86 | $81.75 | $69.40 | 462,399 |
| 2017-04-10 | $80.83 | $81.28 | $80.63 | $81.25 | $68.97 | 387,577 |
| 2017-04-07 | $81.35 | $81.56 | $80.84 | $80.87 | $68.65 | 614,048 |
| 2017-04-06 | $81.10 | $81.59 | $80.54 | $81.28 | $69.00 | 697,017 |
| 2017-04-05 | $80.83 | $81.38 | $80.17 | $81.18 | $68.91 | 325,841 |
| 2017-04-04 | $80.47 | $81.90 | $80.16 | $80.94 | $68.71 | 418,093 |
| 2017-04-03 | $80.48 | $80.84 | $79.93 | $80.53 | $68.36 | 314,178 |
| 2017-03-31 | $80.45 | $81.05 | $80.07 | $80.46 | $68.30 | 443,651 |
| 2017-03-30 | $80.44 | $80.62 | $79.48 | $80.52 | $68.35 | 351,069 |
| 2017-03-29 | $79.99 | $80.54 | $79.71 | $80.49 | $68.33 | 441,411 |
| 2017-03-28 | $80.94 | $81.27 | $79.82 | $80.81 | $67.96 | 457,216 |
| 2017-03-27 | $81.88 | $82.16 | $80.59 | $81.01 | $68.13 | 433,885 |
| 2017-03-24 | $81.88 | $82.57 | $81.77 | $81.87 | $68.86 | 377,664 |
| 2017-03-23 | $81.02 | $82.35 | $80.89 | $81.73 | $68.74 | 335,581 |
| 2017-03-22 | $81.60 | $81.60 | $80.37 | $81.13 | $68.23 | 426,179 |
| 2017-03-21 | $81.53 | $81.74 | $80.95 | $81.18 | $68.28 | 479,529 |
| 2017-03-20 | $81.75 | $82.06 | $81.03 | $81.15 | $68.25 | 275,443 |
| 2017-03-17 | $81.27 | $82.31 | $81.07 | $81.96 | $68.93 | 891,066 |
| 2017-03-16 | $81.15 | $81.94 | $81.01 | $81.29 | $68.37 | 328,538 |
| 2017-03-15 | $79.49 | $81.62 | $79.46 | $81.35 | $68.42 | 758,209 |
| 2017-03-14 | $79.09 | $79.71 | $78.81 | $79.45 | $66.82 | 353,201 |
| 2017-03-13 | $79.50 | $79.87 | $78.73 | $79.09 | $66.52 | 610,794 |
| 2017-03-10 | $80.17 | $80.76 | $78.38 | $79.40 | $66.78 | 698,296 |
| 2017-03-09 | $79.98 | $80.64 | $78.97 | $79.06 | $66.49 | 545,650 |
| 2017-03-08 | $80.81 | $81.21 | $79.75 | $79.90 | $67.20 | 727,285 |
| 2017-03-07 | $81.41 | $81.41 | $80.51 | $81.04 | $68.16 | 945,844 |
| 2017-03-06 | $81.63 | $81.76 | $81.00 | $81.34 | $68.41 | 844,320 |
| 2017-03-03 | $82.60 | $82.75 | $81.27 | $81.72 | $68.73 | 1,000,529 |
| 2017-03-02 | $83.49 | $83.68 | $82.51 | $82.62 | $69.49 | 679,358 |
| 2017-03-01 | $84.11 | $84.64 | $83.53 | $83.73 | $70.42 | 1,110,098 |
| 2017-02-28 | $85.00 | $85.32 | $84.57 | $84.65 | $71.19 | 614,558 |
| 2017-02-27 | $84.45 | $85.17 | $83.97 | $84.94 | $71.44 | 295,682 |
| 2017-02-24 | $83.84 | $84.30 | $83.30 | $84.24 | $70.85 | 398,812 |
| 2017-02-23 | $83.22 | $83.95 | $82.85 | $83.83 | $70.50 | 323,540 |
| 2017-02-22 | $83.15 | $83.19 | $81.84 | $82.77 | $69.61 | 235,592 |
| 2017-02-21 | $81.92 | $83.13 | $81.34 | $83.03 | $69.83 | 373,238 |
| 2017-02-17 | $82.20 | $82.80 | $81.87 | $82.07 | $69.02 | 596,568 |
| 2017-02-16 | $81.22 | $82.05 | $81.07 | $81.87 | $68.86 | 647,203 |
| 2017-02-15 | $81.08 | $81.49 | $80.25 | $80.89 | $68.03 | 622,432 |
| 2017-02-14 | $81.17 | $81.84 | $80.58 | $81.38 | $68.44 | 1,145,942 |
| 2017-02-13 | $82.12 | $82.44 | $80.68 | $81.67 | $68.69 | 908,351 |
| 2017-02-10 | $81.90 | $82.59 | $81.90 | $82.12 | $69.07 | 1,005,455 |
| 2017-02-09 | $82.33 | $82.87 | $82.10 | $82.21 | $69.14 | 1,089,646 |
| 2017-02-08 | $82.43 | $83.47 | $81.63 | $82.15 | $69.09 | 1,409,835 |
| 2017-02-07 | $84.34 | $84.82 | $83.90 | $84.12 | $70.75 | 524,978 |
| 2017-02-06 | $83.58 | $84.58 | $83.28 | $84.43 | $71.01 | 595,613 |
| 2017-02-03 | $84.89 | $84.89 | $83.37 | $83.67 | $70.37 | 451,453 |
| 2017-02-02 | $81.92 | $84.22 | $81.74 | $84.01 | $70.66 | 696,649 |
| 2017-02-01 | $83.13 | $83.75 | $81.46 | $81.57 | $68.60 | 752,059 |
| 2017-01-31 | $82.58 | $84.04 | $82.19 | $83.57 | $70.29 | 673,698 |
| 2017-01-30 | $82.59 | $83.14 | $82.06 | $82.29 | $69.21 | 426,270 |
| 2017-01-27 | $83.47 | $83.56 | $82.26 | $82.82 | $69.66 | 441,086 |
| 2017-01-26 | $83.03 | $83.54 | $82.60 | $83.28 | $70.04 | 467,742 |
| 2017-01-25 | $82.92 | $83.27 | $82.50 | $82.88 | $69.71 | 327,289 |
| 2017-01-24 | $82.97 | $83.52 | $82.57 | $83.24 | $70.01 | 439,295 |
| 2017-01-23 | $82.54 | $83.00 | $82.16 | $82.85 | $69.68 | 602,814 |
| 2017-01-20 | $82.31 | $83.92 | $82.31 | $82.98 | $69.79 | 616,712 |
| 2017-01-19 | $82.42 | $82.85 | $81.93 | $82.59 | $69.46 | 453,765 |
| 2017-01-18 | $82.69 | $83.36 | $82.33 | $82.88 | $69.71 | 307,994 |
| 2017-01-17 | $82.20 | $83.00 | $81.50 | $82.59 | $69.46 | 406,305 |
| 2017-01-13 | $82.00 | $82.72 | $81.83 | $81.96 | $68.93 | 494,006 |
| 2017-01-12 | $82.17 | $82.39 | $81.02 | $82.08 | $69.03 | 895,244 |
| 2017-01-11 | $82.81 | $82.98 | $82.02 | $82.22 | $69.15 | 436,562 |
| 2017-01-10 | $83.83 | $83.83 | $82.68 | $82.69 | $69.55 | 650,854 |
| 2017-01-09 | $84.91 | $84.95 | $83.95 | $84.01 | $70.66 | 334,508 |
| 2017-01-06 | $85.00 | $85.45 | $84.62 | $84.80 | $71.32 | 786,494 |
| 2017-01-05 | $84.88 | $85.96 | $84.25 | $85.20 | $71.66 | 921,529 |
| 2017-01-04 | $84.24 | $85.62 | $84.15 | $85.28 | $71.72 | 685,545 |
| 2017-01-03 | $84.19 | $84.58 | $83.22 | $84.06 | $70.70 | 645,117 |
| 2016-12-30 | $83.07 | $84.55 | $82.53 | $84.07 | $70.71 | 407,995 |
| 2016-12-29 | $82.74 | $83.46 | $82.53 | $83.30 | $70.06 | 455,819 |
| 2016-12-28 | $83.06 | $83.32 | $82.22 | $82.69 | $69.55 | 320,538 |
| 2016-12-27 | $83.26 | $83.78 | $82.81 | $83.03 | $69.83 | 380,823 |
| 2016-12-23 | $82.89 | $83.42 | $82.57 | $83.18 | $69.96 | 393,733 |
| 2016-12-22 | $81.24 | $82.88 | $81.04 | $82.77 | $69.61 | 461,009 |
| 2016-12-21 | $82.75 | $83.42 | $81.38 | $81.39 | $68.45 | 566,945 |
| 2016-12-20 | $82.24 | $83.35 | $81.92 | $82.63 | $69.50 | 653,802 |
| 2016-12-19 | $82.37 | $83.40 | $81.97 | $82.33 | $69.24 | 741,607 |
| 2016-12-16 | $80.46 | $82.26 | $80.40 | $81.83 | $68.82 | 1,070,500 |
| 2016-12-15 | $79.54 | $81.38 | $79.50 | $80.11 | $67.38 | 678,352 |
| 2016-12-14 | $80.94 | $80.94 | $79.44 | $79.81 | $67.12 | 675,951 |
| 2016-12-13 | $81.41 | $82.17 | $80.67 | $81.34 | $67.77 | 901,816 |
| 2016-12-12 | $79.29 | $81.10 | $79.26 | $80.94 | $67.44 | 840,837 |
| 2016-12-09 | $79.48 | $79.98 | $78.89 | $79.61 | $66.33 | 716,334 |
| 2016-12-08 | $78.17 | $79.70 | $77.54 | $79.38 | $66.14 | 660,004 |
| 2016-12-07 | $77.95 | $78.41 | $77.62 | $78.27 | $65.22 | 1,285,764 |
| 2016-12-06 | $78.72 | $79.52 | $77.76 | $77.83 | $64.85 | 815,152 |
| 2016-12-05 | $78.86 | $79.09 | $77.91 | $78.58 | $65.47 | 1,223,339 |
| 2016-12-02 | $78.69 | $80.49 | $78.41 | $78.77 | $65.63 | 1,195,933 |
| 2016-12-01 | $78.65 | $79.82 | $77.68 | $78.48 | $65.39 | 1,449,907 |
| 2016-11-30 | $78.38 | $79.60 | $78.01 | $78.71 | $65.58 | 1,241,624 |
| 2016-11-29 | $78.85 | $80.04 | $78.85 | $79.26 | $66.04 | 917,786 |
| 2016-11-28 | $78.37 | $79.68 | $78.37 | $78.71 | $65.58 | 538,744 |
| 2016-11-25 | $77.90 | $78.86 | $77.90 | $78.34 | $65.27 | 156,642 |
| 2016-11-23 | $77.48 | $78.00 | $76.89 | $77.72 | $64.76 | 759,954 |
| 2016-11-22 | $76.39 | $77.72 | $75.95 | $77.72 | $64.76 | 555,591 |
| 2016-11-21 | $76.31 | $77.12 | $75.86 | $76.00 | $63.32 | 455,372 |
| 2016-11-18 | $76.51 | $76.84 | $75.36 | $76.05 | $63.37 | 526,174 |
| 2016-11-17 | $77.38 | $78.35 | $76.47 | $76.50 | $63.74 | 417,160 |
| 2016-11-16 | $76.45 | $77.71 | $76.29 | $77.36 | $64.46 | 617,267 |
| 2016-11-15 | $78.82 | $78.97 | $75.75 | $76.46 | $63.71 | 618,658 |
| 2016-11-14 | $77.42 | $78.96 | $76.27 | $78.42 | $65.34 | 1,279,993 |
| 2016-11-11 | $77.78 | $78.74 | $76.92 | $77.41 | $64.50 | 1,085,570 |
| 2016-11-10 | $79.78 | $79.78 | $77.13 | $77.66 | $64.71 | 1,000,327 |
| 2016-11-09 | $80.60 | $82.03 | $79.51 | $80.06 | $66.71 | 760,866 |
| 2016-11-08 | $81.39 | $82.52 | $81.36 | $82.19 | $68.48 | 767,269 |
| 2016-11-07 | $82.73 | $82.77 | $81.01 | $81.36 | $67.79 | 506,541 |
| 2016-11-04 | $81.40 | $82.28 | $81.20 | $81.75 | $68.12 | 834,917 |
| 2016-11-03 | $80.86 | $81.71 | $80.38 | $81.25 | $67.70 | 548,189 |
| 2016-11-02 | $80.65 | $81.68 | $80.39 | $80.73 | $67.27 | 683,898 |
| 2016-11-01 | $81.30 | $81.42 | $80.17 | $80.50 | $67.07 | 790,918 |
| 2016-10-31 | $79.48 | $81.50 | $79.24 | $81.44 | $67.86 | 795,844 |
| 2016-10-28 | $78.31 | $80.51 | $78.31 | $79.36 | $66.12 | 731,162 |
| 2016-10-27 | $79.47 | $79.82 | $77.13 | $77.56 | $64.62 | 1,101,524 |
| 2016-10-26 | $78.82 | $80.03 | $77.91 | $79.60 | $66.32 | 522,574 |
| 2016-10-25 | $78.49 | $79.34 | $77.65 | $79.24 | $66.02 | 389,752 |
| 2016-10-24 | $80.68 | $80.68 | $78.62 | $79.23 | $66.02 | 475,632 |
| 2016-10-21 | $78.02 | $78.98 | $78.02 | $78.75 | $65.62 | 280,666 |
| 2016-10-20 | $78.18 | $79.15 | $78.11 | $78.45 | $65.37 | 319,248 |
| 2016-10-19 | $77.70 | $78.56 | $77.58 | $78.49 | $65.40 | 543,856 |
| 2016-10-18 | $78.68 | $78.73 | $77.90 | $77.98 | $64.97 | 411,717 |
| 2016-10-17 | $77.83 | $78.55 | $77.73 | $77.92 | $64.92 | 569,416 |
| 2016-10-14 | $77.84 | $78.24 | $77.24 | $77.83 | $64.85 | 425,797 |
| 2016-10-13 | $77.16 | $77.97 | $76.91 | $77.83 | $64.85 | 523,331 |
| 2016-10-12 | $77.07 | $77.44 | $76.64 | $77.44 | $64.52 | 372,718 |
| 2016-10-11 | $77.70 | $78.22 | $76.43 | $76.82 | $64.01 | 625,300 |
| 2016-10-10 | $77.64 | $78.53 | $77.62 | $78.05 | $65.03 | 383,299 |
| 2016-10-07 | $78.22 | $79.27 | $77.22 | $77.50 | $64.57 | 757,287 |
| 2016-10-06 | $78.41 | $79.00 | $77.48 | $77.89 | $64.90 | 652,179 |
| 2016-10-05 | $81.28 | $81.50 | $78.52 | $78.77 | $65.63 | 849,504 |
| 2016-10-04 | $81.74 | $81.74 | $80.19 | $81.00 | $67.49 | 906,522 |
| 2016-10-03 | $83.56 | $83.56 | $81.78 | $81.92 | $68.26 | 873,023 |
| 2016-09-30 | $85.32 | $85.49 | $83.72 | $83.74 | $69.77 | 1,115,565 |
| 2016-09-29 | $86.19 | $86.20 | $84.77 | $84.82 | $70.67 | 993,138 |
| 2016-09-28 | $86.29 | $86.51 | $85.08 | $86.43 | $72.01 | 741,056 |
| 2016-09-27 | $87.56 | $87.73 | $86.58 | $86.67 | $71.59 | 790,869 |
| 2016-09-26 | $86.28 | $87.53 | $85.87 | $87.29 | $72.11 | 599,710 |
| 2016-09-23 | $85.50 | $87.29 | $85.09 | $86.48 | $71.44 | 784,100 |
| 2016-09-22 | $84.97 | $86.11 | $84.77 | $85.89 | $70.95 | 610,975 |
| 2016-09-21 | $84.12 | $84.14 | $81.17 | $84.10 | $69.47 | 1,173,875 |
| 2016-09-20 | $87.97 | $88.36 | $87.64 | $87.70 | $68.96 | 722,690 |
| 2016-09-19 | $85.00 | $87.55 | $84.68 | $87.41 | $68.73 | 1,235,086 |
| 2016-09-16 | $84.89 | $85.11 | $84.49 | $84.74 | $66.63 | 1,402,462 |
| 2016-09-15 | $84.30 | $85.16 | $83.91 | $84.93 | $66.78 | 785,241 |
| 2016-09-14 | $83.95 | $84.94 | $83.72 | $84.50 | $66.44 | 695,803 |
| 2016-09-13 | $85.75 | $85.81 | $83.56 | $83.69 | $65.81 | 1,036,733 |
| 2016-09-12 | $84.76 | $87.21 | $84.01 | $86.80 | $68.25 | 781,829 |
| 2016-09-09 | $87.71 | $87.71 | $85.21 | $85.29 | $67.06 | 819,414 |
| 2016-09-08 | $90.02 | $90.26 | $88.47 | $88.50 | $69.59 | 714,619 |
| 2016-09-07 | $90.00 | $90.83 | $89.31 | $90.67 | $71.29 | 469,788 |
| 2016-09-06 | $89.75 | $90.19 | $88.74 | $90.04 | $70.80 | 474,746 |
| 2016-09-02 | $89.40 | $90.70 | $89.36 | $89.59 | $70.45 | 895,599 |
| 2016-09-01 | $87.60 | $88.97 | $87.00 | $88.94 | $69.93 | 668,952 |
| 2016-08-31 | $87.17 | $88.09 | $86.97 | $87.77 | $69.01 | 825,925 |
| 2016-08-30 | $87.42 | $87.42 | $85.99 | $87.26 | $68.61 | 390,982 |
| 2016-08-29 | $86.31 | $87.63 | $86.30 | $87.20 | $68.57 | 367,181 |
| 2016-08-26 | $86.65 | $87.94 | $85.66 | $86.18 | $67.76 | 733,680 |
| 2016-08-25 | $85.59 | $87.17 | $85.59 | $86.60 | $68.09 | 371,866 |
| 2016-08-24 | $86.69 | $86.79 | $85.48 | $85.83 | $67.49 | 241,482 |
| 2016-08-23 | $86.85 | $87.22 | $86.44 | $86.62 | $68.11 | 269,996 |
| 2016-08-22 | $86.38 | $86.74 | $85.77 | $86.62 | $68.11 | 511,168 |
| 2016-08-19 | $86.76 | $87.06 | $85.88 | $86.37 | $67.91 | 416,355 |
| 2016-08-18 | $86.80 | $87.48 | $86.10 | $86.91 | $68.34 | 514,878 |
| 2016-08-17 | $86.82 | $87.00 | $85.23 | $86.99 | $68.40 | 432,630 |
| 2016-08-16 | $88.02 | $88.32 | $86.01 | $86.60 | $68.09 | 896,141 |
| 2016-08-15 | $87.82 | $89.19 | $87.82 | $88.48 | $69.57 | 1,266,577 |
| 2016-08-12 | $85.97 | $87.49 | $85.78 | $86.71 | $68.18 | 436,658 |
| 2016-08-11 | $86.72 | $86.86 | $85.44 | $85.97 | $67.60 | 425,121 |
| 2016-08-10 | $87.06 | $87.44 | $86.23 | $86.64 | $68.13 | 365,371 |
| 2016-08-09 | $87.28 | $87.51 | $86.49 | $87.45 | $68.76 | 256,298 |
| 2016-08-08 | $86.46 | $87.38 | $85.75 | $87.17 | $68.54 | 362,460 |
| 2016-08-05 | $86.25 | $86.67 | $85.86 | $86.23 | $67.80 | 395,096 |
| 2016-08-04 | $87.22 | $87.22 | $85.69 | $86.11 | $67.71 | 587,161 |
| 2016-08-03 | $87.94 | $89.61 | $86.63 | $86.99 | $68.40 | 461,189 |
| 2016-08-02 | $89.21 | $89.62 | $87.56 | $87.84 | $69.07 | 494,914 |
| 2016-08-01 | $89.37 | $90.40 | $89.01 | $89.57 | $70.43 | 487,193 |
| 2016-07-29 | $86.80 | $90.48 | $86.43 | $89.59 | $70.45 | 951,079 |
| 2016-07-28 | $86.36 | $87.08 | $85.85 | $86.81 | $68.26 | 611,318 |
| 2016-07-27 | $87.56 | $87.97 | $85.91 | $86.36 | $67.91 | 510,323 |
| 2016-07-26 | $89.18 | $89.21 | $87.92 | $87.98 | $69.18 | 445,310 |
| 2016-07-25 | $89.64 | $90.14 | $88.93 | $89.19 | $70.13 | 435,908 |
| 2016-07-22 | $89.58 | $90.48 | $89.58 | $89.58 | $70.44 | 526,942 |
| 2016-07-21 | $88.64 | $89.66 | $88.32 | $89.55 | $70.41 | 677,458 |
| 2016-07-20 | $88.54 | $88.98 | $88.54 | $88.89 | $69.89 | 441,218 |
| 2016-07-19 | $87.81 | $88.69 | $87.53 | $88.68 | $69.73 | 478,139 |
| 2016-07-18 | $87.89 | $88.18 | $87.35 | $87.92 | $69.13 | 343,456 |
| 2016-07-15 | $88.34 | $88.57 | $87.47 | $87.67 | $68.94 | 639,891 |
| 2016-07-14 | $90.18 | $90.45 | $88.34 | $88.38 | $69.49 | 521,879 |
| 2016-07-13 | $90.26 | $90.56 | $89.80 | $90.14 | $70.88 | 435,273 |
| 2016-07-12 | $90.15 | $90.27 | $89.33 | $89.91 | $70.70 | 509,423 |
| 2016-07-11 | $90.56 | $90.56 | $89.72 | $90.29 | $71.00 | 264,209 |
| 2016-07-08 | $90.58 | $90.91 | $89.77 | $90.16 | $70.89 | 473,693 |
| 2016-07-07 | $89.89 | $89.89 | $88.57 | $89.75 | $70.57 | 699,130 |
| 2016-07-06 | $89.70 | $90.14 | $89.26 | $89.99 | $70.76 | 588,565 |
| 2016-07-05 | $88.88 | $89.97 | $88.80 | $89.84 | $70.64 | 499,144 |
| 2016-07-01 | $88.80 | $88.98 | $88.13 | $88.81 | $69.83 | 586,106 |
| 2016-06-30 | $87.25 | $88.44 | $86.70 | $88.42 | $69.53 | 589,869 |
| 2016-06-29 | $86.38 | $87.80 | $86.38 | $87.20 | $68.57 | 394,830 |
| 2016-06-28 | $84.99 | $85.78 | $84.22 | $85.76 | $67.43 | 632,857 |
| 2016-06-27 | $84.09 | $85.64 | $83.74 | $85.32 | $66.51 | 699,955 |
| 2016-06-24 | $83.43 | $85.50 | $82.59 | $84.49 | $65.86 | 646,777 |
| 2016-06-23 | $84.69 | $85.15 | $84.60 | $85.05 | $66.30 | 620,268 |
| 2016-06-22 | $83.76 | $84.93 | $83.33 | $84.23 | $65.66 | 677,200 |
| 2016-06-21 | $83.55 | $83.97 | $83.08 | $83.43 | $65.03 | 515,810 |
| 2016-06-20 | $83.63 | $84.31 | $83.33 | $83.44 | $65.04 | 475,040 |
| 2016-06-17 | $83.57 | $83.58 | $82.24 | $82.95 | $64.66 | 1,128,563 |
| 2016-06-16 | $83.06 | $83.87 | $82.94 | $83.82 | $65.34 | 488,818 |
| 2016-06-15 | $82.04 | $83.46 | $81.81 | $83.20 | $64.85 | 653,945 |
| 2016-06-14 | $81.68 | $82.31 | $81.32 | $81.84 | $63.79 | 610,353 |
| 2016-06-13 | $81.03 | $81.93 | $80.88 | $81.61 | $63.61 | 643,533 |
| 2016-06-10 | $80.23 | $80.91 | $79.45 | $80.81 | $62.99 | 435,918 |
| 2016-06-09 | $80.50 | $80.93 | $80.32 | $80.81 | $62.99 | 489,950 |
| 2016-06-08 | $80.91 | $80.97 | $80.01 | $80.56 | $62.80 | 433,459 |
| 2016-06-07 | $80.56 | $81.29 | $80.40 | $81.13 | $63.24 | 571,665 |
| 2016-06-06 | $82.11 | $82.11 | $80.02 | $80.34 | $62.62 | 756,456 |
| 2016-06-03 | $84.41 | $84.78 | $81.96 | $82.06 | $63.96 | 709,283 |
| 2016-06-02 | $83.67 | $84.03 | $82.77 | $83.99 | $65.47 | 803,789 |
| 2016-06-01 | $84.54 | $84.84 | $83.82 | $84.10 | $65.56 | 738,212 |
| 2016-05-31 | $85.35 | $85.47 | $84.50 | $85.21 | $66.42 | 504,826 |
| 2016-05-27 | $84.96 | $85.60 | $84.57 | $85.23 | $66.44 | 321,279 |
| 2016-05-26 | $84.82 | $85.32 | $84.07 | $84.89 | $66.17 | 397,526 |
| 2016-05-25 | $85.03 | $85.46 | $84.29 | $84.67 | $66.00 | 407,879 |
| 2016-05-24 | $84.74 | $85.38 | $84.41 | $85.04 | $66.29 | 1,048,983 |
| 2016-05-23 | $84.92 | $84.92 | $83.98 | $84.17 | $65.61 | 334,504 |
| 2016-05-20 | $84.10 | $85.11 | $83.82 | $84.51 | $65.87 | 462,237 |
| 2016-05-19 | $84.66 | $84.74 | $83.61 | $83.63 | $65.19 | 537,970 |
| 2016-05-18 | $85.67 | $85.87 | $84.27 | $85.32 | $66.51 | 1,165,753 |
| 2016-05-17 | $86.59 | $86.59 | $85.37 | $85.80 | $66.88 | 1,060,509 |
| 2016-05-16 | $85.91 | $87.19 | $85.46 | $86.80 | $67.66 | 558,436 |
| 2016-05-13 | $86.19 | $86.29 | $85.36 | $85.95 | $67.00 | 750,651 |
| 2016-05-12 | $85.53 | $86.67 | $84.53 | $86.63 | $67.53 | 870,190 |
| 2016-05-11 | $86.40 | $86.44 | $84.86 | $85.57 | $66.70 | 949,660 |
| 2016-05-10 | $86.18 | $87.18 | $84.97 | $86.46 | $67.39 | 658,041 |
| 2016-05-09 | $85.27 | $86.18 | $84.77 | $86.13 | $67.14 | 783,338 |
| 2016-05-06 | $84.17 | $85.75 | $83.53 | $85.67 | $66.78 | 778,150 |
| 2016-05-05 | $83.18 | $84.44 | $82.75 | $84.05 | $65.52 | 544,681 |
| 2016-05-04 | $81.08 | $83.42 | $81.03 | $83.24 | $64.88 | 518,597 |
| 2016-05-03 | $81.83 | $81.99 | $80.97 | $81.68 | $63.67 | 508,814 |
| 2016-05-02 | $80.85 | $82.57 | $80.80 | $82.30 | $64.15 | 464,430 |
| 2016-04-29 | $81.14 | $81.79 | $79.70 | $80.73 | $62.93 | 1,094,607 |
| 2016-04-28 | $81.51 | $82.84 | $81.51 | $82.27 | $64.13 | 606,882 |
| 2016-04-27 | $82.35 | $82.68 | $81.11 | $82.04 | $63.95 | 623,471 |
| 2016-04-26 | $82.63 | $83.63 | $82.20 | $82.64 | $64.42 | 543,504 |
| 2016-04-25 | $81.13 | $82.59 | $81.13 | $82.57 | $64.36 | 664,645 |
| 2016-04-22 | $80.49 | $81.86 | $79.99 | $81.32 | $63.39 | 569,334 |
| 2016-04-21 | $80.76 | $81.46 | $79.68 | $80.11 | $62.44 | 536,102 |
| 2016-04-20 | $82.08 | $82.37 | $80.56 | $80.76 | $62.95 | 558,576 |
| 2016-04-19 | $82.26 | $82.57 | $81.79 | $82.21 | $64.08 | 775,104 |
| 2016-04-18 | $81.73 | $82.22 | $81.24 | $82.17 | $64.05 | 504,905 |
| 2016-04-15 | $79.97 | $82.07 | $79.97 | $81.82 | $63.78 | 871,992 |
| 2016-04-14 | $81.68 | $81.89 | $80.08 | $80.08 | $62.42 | 744,283 |
| 2016-04-13 | $82.86 | $82.86 | $81.50 | $81.90 | $63.84 | 555,431 |
| 2016-04-12 | $82.30 | $83.04 | $81.65 | $82.51 | $64.32 | 297,379 |
| 2016-04-11 | $83.07 | $83.13 | $82.19 | $82.33 | $64.18 | 428,233 |
| 2016-04-08 | $83.13 | $83.22 | $82.60 | $82.90 | $64.62 | 688,618 |
| 2016-04-07 | $83.06 | $83.35 | $82.21 | $82.68 | $64.45 | 711,352 |
| 2016-04-06 | $82.88 | $83.75 | $82.81 | $83.42 | $65.03 | 611,404 |
| 2016-04-05 | $83.45 | $84.01 | $82.78 | $82.97 | $64.67 | 517,391 |
| 2016-04-04 | $84.00 | $84.52 | $83.39 | $84.07 | $65.53 | 493,827 |
| 2016-04-01 | $83.59 | $84.07 | $83.07 | $83.83 | $65.34 | 737,869 |
| 2016-03-31 | $82.79 | $84.19 | $82.36 | $84.09 | $65.55 | 878,947 |
| 2016-03-30 | $83.54 | $84.21 | $83.27 | $83.52 | $65.10 | 463,480 |
| 2016-03-29 | $81.69 | $83.59 | $81.69 | $83.50 | $65.09 | 1,072,396 |
| 2016-03-28 | $81.55 | $82.68 | $81.50 | $82.27 | $63.56 | 611,321 |
| 2016-03-24 | $81.55 | $81.95 | $81.09 | $81.55 | $63.00 | 589,530 |
| 2016-03-23 | $82.08 | $82.37 | $81.76 | $82.02 | $63.36 | 745,446 |
| 2016-03-22 | $81.40 | $82.30 | $81.40 | $82.10 | $63.43 | 633,145 |
| 2016-03-21 | $82.31 | $82.70 | $80.65 | $81.73 | $63.14 | 482,083 |
| 2016-03-18 | $81.91 | $83.78 | $81.77 | $82.37 | $63.64 | 1,031,127 |
| 2016-03-17 | $80.42 | $82.02 | $80.01 | $81.92 | $63.29 | 473,643 |
| 2016-03-16 | $79.59 | $80.20 | $79.10 | $80.18 | $61.94 | 628,873 |
| 2016-03-15 | $78.88 | $80.00 | $78.88 | $79.75 | $61.61 | 374,244 |
| 2016-03-14 | $79.37 | $79.97 | $79.07 | $79.36 | $61.31 | 478,253 |
| 2016-03-11 | $79.53 | $79.55 | $78.75 | $79.19 | $61.18 | 566,395 |
| 2016-03-10 | $79.68 | $79.99 | $77.83 | $78.75 | $60.84 | 307,371 |
| 2016-03-09 | $79.04 | $79.59 | $78.85 | $79.22 | $61.20 | 294,382 |
| 2016-03-08 | $79.22 | $79.49 | $78.61 | $79.05 | $61.07 | 368,295 |
| 2016-03-07 | $78.69 | $79.38 | $78.46 | $79.06 | $61.08 | 326,260 |
| 2016-03-04 | $78.95 | $79.22 | $78.25 | $79.14 | $61.14 | 407,924 |
| 2016-03-03 | $78.48 | $79.27 | $77.84 | $79.22 | $61.20 | 344,068 |
| 2016-03-02 | $76.71 | $78.52 | $76.71 | $78.43 | $60.59 | 452,710 |
| 2016-03-01 | $75.21 | $76.79 | $75.18 | $76.76 | $59.30 | 487,361 |
| 2016-02-29 | $74.31 | $76.21 | $74.31 | $74.74 | $57.74 | 749,476 |
| 2016-02-26 | $74.21 | $75.01 | $73.95 | $74.28 | $57.39 | 399,449 |
| 2016-02-25 | $74.12 | $74.69 | $73.99 | $74.26 | $57.37 | 652,561 |
| 2016-02-24 | $73.98 | $74.69 | $73.33 | $73.83 | $57.04 | 333,817 |
| 2016-02-23 | $74.45 | $75.25 | $74.01 | $74.33 | $57.42 | 385,579 |
| 2016-02-22 | $74.36 | $75.39 | $74.30 | $74.53 | $57.58 | 371,076 |
| 2016-02-19 | $73.28 | $74.63 | $72.79 | $73.84 | $57.05 | 303,758 |
| 2016-02-18 | $73.41 | $74.01 | $72.81 | $73.68 | $56.92 | 493,704 |
| 2016-02-17 | $73.93 | $74.53 | $72.61 | $73.41 | $56.71 | 511,331 |
| 2016-02-16 | $72.34 | $73.61 | $71.97 | $73.58 | $56.84 | 499,092 |
| 2016-02-12 | $71.88 | $73.25 | $70.66 | $71.71 | $55.40 | 539,602 |
| 2016-02-11 | $71.61 | $72.10 | $71.21 | $71.39 | $55.15 | 537,503 |
| 2016-02-10 | $72.95 | $73.55 | $72.58 | $72.62 | $56.10 | 535,784 |
| 2016-02-09 | $71.83 | $73.68 | $71.80 | $72.65 | $56.13 | 778,269 |
| 2016-02-08 | $73.91 | $73.91 | $71.54 | $72.63 | $56.11 | 877,363 |
| 2016-02-05 | $77.14 | $77.14 | $73.84 | $73.93 | $57.11 | 790,688 |
| 2016-02-04 | $76.23 | $77.74 | $75.46 | $77.23 | $59.66 | 665,418 |
| 2016-02-03 | $75.96 | $77.06 | $75.55 | $76.59 | $59.17 | 865,643 |
| 2016-02-02 | $76.13 | $77.01 | $74.96 | $75.59 | $58.40 | 550,381 |
| 2016-02-01 | $75.57 | $77.38 | $75.27 | $76.24 | $58.90 | 1,051,019 |
| 2016-01-29 | $73.34 | $76.32 | $73.34 | $76.30 | $58.95 | 1,376,492 |
| 2016-01-28 | $73.43 | $74.57 | $73.08 | $73.72 | $56.95 | 838,161 |
| 2016-01-27 | $73.44 | $74.15 | $72.84 | $73.68 | $56.92 | 998,053 |
| 2016-01-26 | $71.77 | $73.78 | $71.77 | $73.78 | $57.00 | 634,144 |
| 2016-01-25 | $71.93 | $73.16 | $71.50 | $71.65 | $55.35 | 668,148 |
| 2016-01-22 | $71.30 | $72.46 | $71.24 | $72.15 | $55.74 | 434,060 |
| 2016-01-21 | $71.05 | $71.64 | $70.36 | $70.59 | $54.53 | 615,633 |
| 2016-01-20 | $73.12 | $73.12 | $69.76 | $70.55 | $54.50 | 589,070 |
| 2016-01-19 | $72.77 | $73.66 | $72.26 | $73.31 | $56.64 | 692,988 |
| 2016-01-15 | $72.03 | $72.70 | $71.55 | $72.24 | $55.81 | 832,521 |
| 2016-01-14 | $74.19 | $75.46 | $73.13 | $73.16 | $56.52 | 609,530 |
| 2016-01-13 | $74.75 | $75.80 | $73.77 | $73.81 | $57.02 | 426,646 |
| 2016-01-12 | $75.48 | $75.77 | $74.14 | $74.60 | $57.63 | 519,095 |
| 2016-01-11 | $74.65 | $75.49 | $74.37 | $74.99 | $57.93 | 532,634 |
| 2016-01-08 | $76.10 | $76.52 | $74.50 | $74.59 | $57.62 | 346,802 |
| 2016-01-07 | $75.73 | $76.44 | $75.39 | $75.90 | $58.64 | 609,756 |
| 2016-01-06 | $76.89 | $77.30 | $76.52 | $76.93 | $59.43 | 753,172 |
| 2016-01-05 | $76.12 | $77.49 | $75.65 | $77.20 | $59.64 | 481,880 |
| 2016-01-04 | $76.60 | $76.61 | $75.12 | $75.79 | $58.55 | 667,025 |
| 2015-12-31 | $77.60 | $77.80 | $76.75 | $76.76 | $59.30 | 569,647 |
| 2015-12-30 | $77.41 | $77.76 | $77.09 | $77.41 | $59.80 | 452,714 |
| 2015-12-29 | $77.34 | $77.72 | $77.06 | $77.45 | $59.83 | 455,490 |
| 2015-12-28 | $76.31 | $76.99 | $75.94 | $76.85 | $59.37 | 387,048 |
| 2015-12-24 | $76.56 | $76.64 | $76.14 | $76.35 | $58.98 | 170,593 |
| 2015-12-23 | $75.81 | $76.78 | $75.81 | $76.69 | $59.25 | 486,036 |
| 2015-12-22 | $76.17 | $76.82 | $75.50 | $75.55 | $58.37 | 681,549 |
| 2015-12-21 | $75.25 | $75.97 | $75.01 | $75.87 | $58.61 | 791,633 |
| 2015-12-18 | $75.10 | $75.30 | $74.53 | $74.68 | $57.69 | 1,686,593 |
| 2015-12-17 | $75.86 | $76.12 | $75.33 | $75.33 | $58.20 | 966,398 |
| 2015-12-16 | $75.37 | $76.37 | $75.24 | $75.63 | $58.43 | 1,069,395 |
| 2015-12-15 | $74.95 | $75.39 | $74.46 | $74.55 | $57.59 | 762,647 |
| 2015-12-14 | $74.51 | $75.01 | $73.60 | $74.74 | $57.20 | 716,993 |
| 2015-12-11 | $74.40 | $75.50 | $74.11 | $74.90 | $57.33 | 579,264 |
| 2015-12-10 | $75.87 | $76.22 | $74.53 | $74.61 | $57.10 | 366,535 |
| 2015-12-09 | $75.82 | $76.47 | $75.18 | $75.74 | $57.97 | 540,992 |
| 2015-12-08 | $75.95 | $76.50 | $75.30 | $76.42 | $58.49 | 526,781 |
| 2015-12-07 | $77.39 | $77.39 | $75.90 | $76.20 | $58.32 | 577,638 |
| 2015-12-04 | $75.72 | $77.89 | $75.72 | $77.39 | $59.23 | 744,580 |
| 2015-12-03 | $76.44 | $76.49 | $75.06 | $75.28 | $57.62 | 607,251 |
| 2015-12-02 | $77.75 | $78.25 | $76.58 | $76.69 | $58.70 | 638,486 |
| 2015-12-01 | $76.80 | $77.98 | $76.37 | $77.97 | $59.68 | 628,214 |
| 2015-11-30 | $78.09 | $78.47 | $76.28 | $76.38 | $58.46 | 1,017,145 |
| 2015-11-27 | $76.97 | $77.87 | $76.58 | $77.72 | $59.48 | 208,423 |
| 2015-11-25 | $76.13 | $76.91 | $76.13 | $76.83 | $58.80 | 421,764 |
| 2015-11-24 | $76.02 | $76.38 | $75.53 | $75.98 | $58.15 | 444,791 |
| 2015-11-23 | $76.62 | $77.23 | $76.11 | $76.52 | $58.57 | 379,821 |
| 2015-11-20 | $76.29 | $78.61 | $75.08 | $76.45 | $58.51 | 1,669,159 |
| 2015-11-19 | $75.83 | $76.33 | $75.46 | $76.04 | $58.20 | 549,184 |
| 2015-11-18 | $75.90 | $75.98 | $74.77 | $75.74 | $57.97 | 374,257 |
| 2015-11-17 | $74.95 | $76.10 | $74.68 | $75.60 | $57.86 | 482,640 |
| 2015-11-16 | $74.31 | $75.28 | $67.27 | $75.22 | $57.57 | 504,047 |
| 2015-11-13 | $75.26 | $75.54 | $74.25 | $74.34 | $56.90 | 384,016 |
| 2015-11-12 | $75.39 | $76.08 | $74.83 | $74.98 | $57.39 | 491,637 |
| 2015-11-11 | $75.18 | $76.18 | $74.97 | $75.57 | $57.84 | 471,007 |
| 2015-11-10 | $74.30 | $75.62 | $74.19 | $75.15 | $57.52 | 757,021 |
| 2015-11-09 | $73.34 | $73.78 | $72.59 | $73.56 | $56.30 | 886,018 |
| 2015-11-06 | $75.57 | $75.97 | $73.23 | $73.99 | $56.63 | 621,889 |
| 2015-11-05 | $75.32 | $76.37 | $74.83 | $76.34 | $58.43 | 592,412 |
| 2015-11-04 | $75.85 | $76.19 | $75.04 | $75.48 | $57.77 | 360,703 |
| 2015-11-03 | $75.80 | $76.22 | $75.13 | $75.88 | $58.08 | 745,647 |
| 2015-11-02 | $73.79 | $76.09 | $73.65 | $76.06 | $58.21 | 894,837 |
| 2015-10-30 | $76.80 | $76.95 | $73.12 | $73.79 | $56.48 | 1,803,724 |
| 2015-10-29 | $76.23 | $77.42 | $75.73 | $76.38 | $58.46 | 1,200,097 |
| 2015-10-28 | $77.55 | $78.18 | $75.28 | $76.71 | $58.71 | 777,227 |
| 2015-10-27 | $77.66 | $78.18 | $77.13 | $77.58 | $59.38 | 728,343 |
| 2015-10-26 | $77.60 | $78.08 | $77.00 | $77.56 | $59.36 | 932,368 |
| 2015-10-23 | $78.80 | $79.27 | $77.56 | $78.11 | $59.78 | 532,669 |
| 2015-10-22 | $79.18 | $79.37 | $78.59 | $78.95 | $60.43 | 740,805 |
| 2015-10-21 | $78.92 | $79.44 | $78.22 | $78.56 | $60.13 | 1,492,821 |
| 2015-10-20 | $79.00 | $80.00 | $78.41 | $78.75 | $60.27 | 420,495 |
| 2015-10-19 | $77.40 | $79.09 | $77.40 | $79.04 | $60.49 | 451,804 |
| 2015-10-16 | $77.47 | $78.93 | $77.39 | $77.62 | $59.41 | 394,148 |
| 2015-10-15 | $76.50 | $77.50 | $76.42 | $77.42 | $59.25 | 530,418 |
| 2015-10-14 | $77.12 | $77.27 | $76.15 | $76.31 | $58.40 | 685,992 |
| 2015-10-13 | $76.91 | $77.43 | $76.55 | $76.86 | $58.83 | 653,502 |
| 2015-10-12 | $76.95 | $77.43 | $76.52 | $77.35 | $59.20 | 455,881 |
| 2015-10-09 | $76.87 | $77.27 | $76.24 | $76.80 | $58.78 | 466,153 |
| 2015-10-08 | $76.07 | $77.03 | $75.55 | $76.94 | $58.89 | 554,492 |
| 2015-10-07 | $74.92 | $76.08 | $74.91 | $76.07 | $58.22 | 729,505 |
| 2015-10-06 | $75.32 | $75.87 | $74.71 | $74.80 | $57.25 | 407,442 |
| 2015-10-05 | $74.89 | $75.49 | $74.49 | $75.35 | $57.67 | 448,410 |
| 2015-10-02 | $74.13 | $74.71 | $73.30 | $74.65 | $57.13 | 422,409 |
| 2015-10-01 | $74.10 | $74.42 | $73.41 | $74.12 | $56.73 | 550,447 |
| 2015-09-30 | $73.64 | $74.13 | $73.31 | $73.90 | $56.56 | 988,336 |
| 2015-09-29 | $71.35 | $73.44 | $70.99 | $73.27 | $56.08 | 647,490 |
| 2015-09-28 | $71.81 | $72.39 | $70.17 | $71.19 | $54.49 | 736,034 |
| 2015-09-25 | $72.16 | $72.93 | $71.81 | $72.42 | $54.89 | 503,751 |
| 2015-09-24 | $73.01 | $73.76 | $71.48 | $72.08 | $54.63 | 670,008 |
| 2015-09-23 | $72.72 | $73.42 | $72.24 | $73.10 | $55.40 | 409,535 |
| 2015-09-22 | $72.72 | $73.12 | $72.31 | $72.61 | $55.03 | 509,659 |
| 2015-09-21 | $72.99 | $73.93 | $72.96 | $73.21 | $55.49 | 560,041 |
| 2015-09-18 | $71.78 | $74.22 | $71.78 | $72.88 | $55.24 | 849,683 |
| 2015-09-17 | $72.33 | $73.81 | $71.32 | $72.70 | $55.10 | 693,029 |
| 2015-09-16 | $71.68 | $72.83 | $71.48 | $72.33 | $54.82 | 667,760 |
| 2015-09-15 | $70.66 | $71.82 | $70.02 | $71.56 | $54.24 | 585,639 |
| 2015-09-14 | $70.99 | $71.24 | $70.24 | $70.54 | $53.46 | 508,809 |
| 2015-09-11 | $69.83 | $70.82 | $69.56 | $70.73 | $53.61 | 386,807 |
| 2015-09-10 | $69.07 | $70.71 | $68.87 | $69.80 | $52.90 | 487,440 |
| 2015-09-09 | $71.57 | $71.86 | $69.35 | $69.45 | $52.64 | 573,194 |
| 2015-09-08 | $70.17 | $71.03 | $69.82 | $70.78 | $53.65 | 623,393 |
| 2015-09-04 | $70.44 | $70.60 | $69.36 | $69.48 | $52.66 | 564,194 |
Camden Property Trust (CPT) News Headlines
.jpg)
.jpg)
From tariffs to DOGE, what companies are saying about the impact of MAGA policies
See how companies are responding to the major themes of Trump's campaign and early days in office.
cnbc.com Feb. 17, 2025.jpg)
Recent Camden Property Trust (CPT) News
.jpg)
Similar Companies to Camden Property Trust (CPT) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |