CSL Ltd (CSLLY) Exchange: PINK
Data as of May 2, 2025
$83.00 ($2.50) 3.11%
CSL Ltd - Daily Information
Click for more stock information on CSL Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $82.80 |
| Previous Close | $83.00 |
| High | $83.36 |
| Low | $82.36 |
| Adjusted Open | $82.80 |
| Previous Adjusted Close | $83.00 |
| Adjusted High | $83.36 |
| Adjusted Low | $82.36 |
About CSL Ltd (CSLLY)
CSL Ltd.
Invest in CSL Ltd (CSLLY)
Historical Stock Data for CSL Ltd (CSLLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $82.80 | $83.36 | $82.36 | $83.00 | $83.00 | 45,791 |
| 2025-05-01 | $80.94 | $82.71 | $80.14 | $80.50 | $80.50 | 102,181 |
| 2025-04-30 | $79.21 | $80.56 | $79.08 | $80.36 | $80.36 | 54,853 |
| 2025-04-29 | $77.50 | $78.74 | $77.50 | $78.35 | $78.35 | 29,770 |
| 2025-04-28 | $78.20 | $79.15 | $78.20 | $79.15 | $79.15 | 74,279 |
| 2025-04-25 | $77.79 | $78.33 | $77.62 | $78.20 | $78.20 | 45,639 |
| 2025-04-24 | $76.69 | $77.93 | $76.69 | $77.70 | $77.70 | 96,758 |
| 2025-04-23 | $77.88 | $78.39 | $75.84 | $76.68 | $76.68 | 76,306 |
| 2025-04-22 | $73.61 | $76.98 | $73.61 | $76.42 | $76.42 | 106,155 |
| 2025-04-21 | $76.00 | $76.64 | $75.13 | $75.75 | $75.75 | 154,870 |
| 2025-04-17 | $74.73 | $77.00 | $74.73 | $76.74 | $76.74 | 59,864 |
| 2025-04-16 | $76.63 | $78.08 | $76.63 | $77.06 | $77.06 | 63,946 |
| 2025-04-15 | $75.05 | $78.63 | $75.05 | $77.94 | $77.94 | 111,278 |
| 2025-04-14 | $72.53 | $76.77 | $72.53 | $76.58 | $76.58 | 216,400 |
| 2025-04-11 | $74.73 | $74.73 | $72.00 | $74.60 | $74.60 | 168,994 |
| 2025-04-10 | $71.54 | $74.38 | $71.54 | $73.89 | $73.89 | 220,283 |
| 2025-04-09 | $73.00 | $77.98 | $70.22 | $77.49 | $77.49 | 246,599 |
| 2025-04-08 | $75.79 | $76.02 | $71.75 | $72.85 | $72.85 | 167,550 |
| 2025-04-07 | $77.40 | $77.40 | $71.95 | $73.35 | $73.35 | 210,356 |
| 2025-04-04 | $77.10 | $77.10 | $73.43 | $74.44 | $74.44 | 99,319 |
| 2025-04-03 | $80.00 | $81.75 | $80.00 | $80.05 | $80.05 | 99,902 |
| 2025-04-02 | $82.00 | $82.00 | $77.79 | $80.93 | $80.93 | 48,533 |
| 2025-04-01 | $77.60 | $80.17 | $77.60 | $79.46 | $79.46 | 118,231 |
| 2025-03-31 | $75.70 | $79.07 | $75.70 | $79.07 | $79.07 | 116,648 |
| 2025-03-28 | $79.71 | $80.21 | $78.75 | $78.95 | $78.95 | 101,058 |
| 2025-03-27 | $79.85 | $79.85 | $79.19 | $79.37 | $79.37 | 76,615 |
| 2025-03-26 | $80.10 | $80.16 | $78.89 | $79.17 | $79.17 | 48,223 |
| 2025-03-25 | $80.67 | $82.00 | $80.67 | $81.46 | $81.46 | 161,390 |
| 2025-03-24 | $80.07 | $80.85 | $79.88 | $80.66 | $80.66 | 168,977 |
| 2025-03-21 | $79.09 | $80.02 | $79.06 | $79.48 | $79.48 | 122,793 |
| 2025-03-20 | $79.76 | $80.67 | $79.76 | $80.28 | $80.28 | 26,516 |
| 2025-03-19 | $79.58 | $80.35 | $79.14 | $79.93 | $79.93 | 96,556 |
| 2025-03-18 | $78.73 | $79.33 | $78.35 | $78.45 | $78.45 | 81,978 |
| 2025-03-17 | $79.84 | $80.00 | $78.73 | $79.77 | $79.77 | 119,423 |
| 2025-03-14 | $78.99 | $79.56 | $78.78 | $79.39 | $79.39 | 79,327 |
| 2025-03-13 | $80.49 | $80.49 | $77.75 | $78.15 | $78.15 | 68,880 |
| 2025-03-12 | $80.85 | $80.85 | $78.49 | $78.89 | $78.89 | 57,003 |
| 2025-03-11 | $78.00 | $79.06 | $77.87 | $78.37 | $78.37 | 97,267 |
| 2025-03-10 | $79.95 | $80.96 | $79.37 | $79.37 | $78.72 | 68,073 |
| 2025-03-07 | $79.95 | $82.82 | $79.95 | $82.82 | $82.82 | 43,133 |
| 2025-03-06 | $84.25 | $84.25 | $79.95 | $82.00 | $82.00 | 53,895 |
| 2025-03-05 | $82.32 | $84.02 | $81.07 | $83.81 | $83.81 | 43,717 |
| 2025-03-04 | $81.95 | $82.59 | $80.83 | $81.87 | $81.87 | 82,847 |
| 2025-03-03 | $82.01 | $82.10 | $80.54 | $80.77 | $80.77 | 96,931 |
| 2025-02-28 | $80.67 | $82.87 | $80.62 | $81.36 | $81.36 | 91,570 |
| 2025-02-27 | $81.13 | $81.35 | $80.66 | $80.66 | $80.66 | 74,077 |
| 2025-02-26 | $80.74 | $84.21 | $80.74 | $83.34 | $83.34 | 63,523 |
| 2025-02-25 | $83.57 | $83.57 | $81.02 | $82.84 | $82.84 | 72,750 |
| 2025-02-24 | $82.56 | $82.65 | $81.52 | $81.77 | $81.77 | 139,971 |
| 2025-02-21 | $82.53 | $82.53 | $81.65 | $81.84 | $81.84 | 61,598 |
| 2025-02-20 | $82.56 | $82.91 | $82.39 | $82.73 | $82.73 | 64,300 |
| 2025-02-19 | $85.34 | $85.34 | $83.26 | $83.35 | $83.35 | 183,453 |
| 2025-02-18 | $83.53 | $83.57 | $82.23 | $82.62 | $82.62 | 249,612 |
| 2025-02-14 | $82.58 | $83.93 | $80.72 | $80.77 | $80.77 | 156,773 |
| 2025-02-13 | $80.00 | $80.72 | $79.76 | $80.72 | $80.72 | 98,360 |
| 2025-02-12 | $77.37 | $80.79 | $77.37 | $80.67 | $80.67 | 63,270 |
| 2025-02-11 | $80.22 | $81.02 | $80.22 | $80.96 | $80.96 | 68,426 |
| 2025-02-10 | $84.10 | $85.78 | $84.04 | $84.59 | $84.59 | 75,470 |
| 2025-02-07 | $83.44 | $85.78 | $83.44 | $83.92 | $83.92 | 67,967 |
| 2025-02-06 | $85.40 | $85.60 | $84.85 | $85.48 | $85.48 | 59,475 |
| 2025-02-05 | $85.54 | $85.54 | $84.14 | $85.16 | $85.16 | 41,693 |
| 2025-02-04 | $84.49 | $85.75 | $83.64 | $85.51 | $85.51 | 61,643 |
| 2025-02-03 | $85.96 | $85.96 | $84.86 | $85.66 | $85.66 | 86,086 |
| 2025-01-31 | $88.87 | $88.87 | $86.20 | $86.20 | $86.20 | 50,204 |
| 2025-01-30 | $89.69 | $89.69 | $87.05 | $87.17 | $87.17 | 63,438 |
| 2025-01-29 | $84.49 | $88.20 | $84.49 | $86.23 | $86.23 | 61,940 |
| 2025-01-28 | $85.16 | $85.26 | $84.92 | $85.23 | $85.23 | 144,418 |
| 2025-01-27 | $85.41 | $85.41 | $84.74 | $85.16 | $85.16 | 145,848 |
| 2025-01-24 | $88.22 | $88.22 | $85.49 | $85.68 | $85.68 | 63,709 |
| 2025-01-23 | $84.75 | $85.14 | $84.57 | $84.94 | $84.94 | 47,354 |
| 2025-01-22 | $84.68 | $87.57 | $84.47 | $84.53 | $84.53 | 58,069 |
| 2025-01-21 | $88.36 | $88.36 | $84.68 | $86.19 | $86.19 | 135,619 |
| 2025-01-17 | $85.96 | $86.48 | $85.63 | $86.16 | $86.16 | 75,267 |
| 2025-01-16 | $85.50 | $86.70 | $85.50 | $85.83 | $85.83 | 65,850 |
| 2025-01-15 | $84.81 | $89.34 | $84.81 | $87.26 | $87.26 | 269,487 |
| 2025-01-14 | $88.89 | $88.89 | $85.97 | $86.87 | $86.87 | 116,195 |
| 2025-01-13 | $86.57 | $87.14 | $86.10 | $86.39 | $86.39 | 87,325 |
| 2025-01-10 | $87.90 | $90.01 | $85.52 | $87.13 | $87.13 | 73,355 |
| 2025-01-08 | $88.80 | $89.62 | $88.80 | $89.58 | $89.58 | 34,657 |
| 2025-01-07 | $89.85 | $90.04 | $88.95 | $88.95 | $88.95 | 71,030 |
| 2025-01-06 | $88.26 | $89.00 | $86.08 | $88.34 | $88.34 | 76,985 |
| 2025-01-03 | $85.06 | $88.39 | $83.51 | $88.38 | $88.38 | 42,405 |
| 2025-01-02 | $87.47 | $88.56 | $86.64 | $87.16 | $87.16 | 39,065 |
| 2024-12-31 | $89.35 | $89.58 | $87.06 | $87.56 | $87.56 | 44,847 |
| 2024-12-30 | $85.26 | $89.83 | $85.26 | $88.18 | $88.18 | 5,342 |
| 2024-12-27 | $89.34 | $89.34 | $87.46 | $87.88 | $87.88 | 57,874 |
| 2024-12-26 | $86.87 | $90.02 | $86.87 | $88.56 | $88.56 | 86,311 |
| 2024-12-24 | $86.02 | $90.03 | $86.02 | $88.75 | $88.75 | 90,508 |
| 2024-12-23 | $88.48 | $88.86 | $85.94 | $87.79 | $87.79 | 138,159 |
| 2024-12-20 | $83.31 | $87.34 | $83.31 | $86.54 | $86.54 | 75,792 |
| 2024-12-19 | $86.26 | $88.15 | $86.26 | $86.47 | $86.47 | 72,067 |
| 2024-12-18 | $86.71 | $89.02 | $86.62 | $87.11 | $87.11 | 75,178 |
| 2024-12-17 | $90.40 | $90.40 | $88.31 | $88.42 | $88.42 | 104,856 |
| 2024-12-16 | $86.71 | $88.01 | $86.71 | $87.68 | $87.68 | 90,436 |
| 2024-12-13 | $87.31 | $90.02 | $87.31 | $87.71 | $87.71 | 77,023 |
| 2024-12-12 | $89.50 | $89.50 | $88.22 | $88.26 | $88.26 | 50,273 |
| 2024-12-11 | $88.35 | $89.93 | $87.56 | $89.44 | $89.44 | 25,730 |
| 2024-12-10 | $89.94 | $90.01 | $89.80 | $89.92 | $89.92 | 51,228 |
| 2024-12-09 | $91.01 | $91.34 | $90.52 | $90.65 | $90.65 | 56,621 |
| 2024-12-06 | $89.94 | $89.94 | $89.03 | $89.61 | $89.61 | 58,927 |
| 2024-12-05 | $90.63 | $90.90 | $90.19 | $90.47 | $90.47 | 52,201 |
| 2024-12-04 | $90.68 | $91.14 | $90.68 | $90.99 | $90.99 | 25,686 |
| 2024-12-03 | $91.00 | $92.04 | $91.00 | $91.54 | $91.54 | 80,480 |
| 2024-12-02 | $93.75 | $93.75 | $88.71 | $91.00 | $91.00 | 59,805 |
| 2024-11-29 | $85.70 | $92.16 | $85.70 | $91.88 | $91.88 | 22,112 |
| 2024-11-27 | $92.00 | $92.00 | $86.53 | $91.19 | $91.19 | 34,216 |
| 2024-11-26 | $91.00 | $94.98 | $90.27 | $90.30 | $90.30 | 44,560 |
| 2024-11-25 | $91.50 | $92.03 | $86.13 | $91.67 | $91.67 | 61,338 |
| 2024-11-22 | $86.27 | $90.05 | $86.27 | $90.00 | $90.00 | 443,769 |
| 2024-11-21 | $88.94 | $89.49 | $88.71 | $89.30 | $89.30 | 256,264 |
| 2024-11-20 | $87.00 | $88.82 | $87.00 | $88.73 | $88.73 | 205,251 |
| 2024-11-19 | $90.26 | $90.26 | $87.55 | $88.22 | $88.22 | 175,784 |
| 2024-11-18 | $90.43 | $90.43 | $86.69 | $88.29 | $88.29 | 198,339 |
| 2024-11-15 | $89.07 | $89.29 | $88.24 | $88.26 | $88.26 | 130,367 |
| 2024-11-14 | $92.37 | $92.60 | $91.68 | $91.71 | $91.71 | 36,895 |
| 2024-11-13 | $91.90 | $93.01 | $91.90 | $92.91 | $92.91 | 43,074 |
| 2024-11-12 | $93.50 | $93.75 | $92.88 | $92.90 | $92.90 | 37,808 |
| 2024-11-11 | $94.63 | $94.72 | $94.20 | $94.50 | $94.50 | 38,664 |
| 2024-11-08 | $94.42 | $94.42 | $93.05 | $93.50 | $93.50 | 34,779 |
| 2024-11-07 | $94.78 | $95.10 | $94.56 | $94.94 | $94.94 | 30,594 |
| 2024-11-06 | $91.90 | $96.01 | $91.90 | $93.92 | $93.92 | 24,637 |
| 2024-11-05 | $96.79 | $96.79 | $93.68 | $94.67 | $94.67 | 44,460 |
| 2024-11-04 | $94.29 | $94.73 | $93.65 | $93.78 | $93.78 | 52,509 |
| 2024-11-01 | $93.40 | $93.54 | $92.87 | $92.92 | $92.92 | 31,871 |
| 2024-10-31 | $93.70 | $93.92 | $93.42 | $93.76 | $93.76 | 47,373 |
| 2024-10-30 | $97.09 | $97.09 | $94.85 | $94.95 | $94.95 | 56,358 |
| 2024-10-29 | $90.18 | $96.00 | $90.18 | $95.85 | $95.85 | 36,395 |
| 2024-10-28 | $98.00 | $98.75 | $96.37 | $96.41 | $96.41 | 22,911 |
| 2024-10-25 | $97.66 | $99.55 | $97.06 | $97.35 | $97.35 | 17,843 |
| 2024-10-24 | $100.56 | $100.56 | $97.36 | $97.93 | $97.93 | 26,084 |
| 2024-10-23 | $98.22 | $98.83 | $96.69 | $97.08 | $97.08 | 22,912 |
| 2024-10-22 | $99.33 | $100.75 | $98.54 | $99.22 | $99.22 | 13,123 |
| 2024-10-21 | $101.00 | $101.44 | $100.36 | $100.87 | $100.87 | 18,974 |
| 2024-10-18 | $100.87 | $101.14 | $100.80 | $101.12 | $101.12 | 17,685 |
| 2024-10-17 | $100.87 | $101.04 | $100.51 | $100.70 | $100.70 | 21,770 |
| 2024-10-16 | $98.27 | $100.48 | $98.27 | $100.20 | $100.20 | 20,077 |
| 2024-10-15 | $100.80 | $100.96 | $99.37 | $100.55 | $100.55 | 20,749 |
| 2024-10-14 | $100.93 | $101.03 | $100.65 | $100.67 | $100.67 | 22,794 |
| 2024-10-11 | $96.94 | $100.37 | $96.94 | $100.19 | $100.19 | 18,473 |
| 2024-10-10 | $98.47 | $99.17 | $98.41 | $99.17 | $99.17 | 16,061 |
| 2024-10-09 | $101.08 | $101.08 | $99.32 | $99.32 | $99.32 | 14,166 |
| 2024-10-08 | $99.50 | $99.50 | $98.12 | $98.79 | $98.79 | 20,792 |
| 2024-10-07 | $97.98 | $98.06 | $97.10 | $97.58 | $97.58 | 23,399 |
| 2024-10-04 | $99.00 | $99.00 | $98.28 | $98.84 | $98.84 | 25,274 |
| 2024-10-03 | $99.67 | $100.88 | $98.42 | $98.94 | $98.94 | 18,002 |
| 2024-10-02 | $98.84 | $99.23 | $98.71 | $99.16 | $99.16 | 21,133 |
| 2024-10-01 | $99.32 | $99.71 | $98.81 | $99.54 | $99.54 | 18,032 |
| 2024-09-30 | $97.24 | $99.08 | $97.24 | $98.79 | $98.79 | 18,043 |
| 2024-09-27 | $98.99 | $99.28 | $98.69 | $99.07 | $99.07 | 16,508 |
| 2024-09-26 | $101.08 | $101.08 | $100.48 | $100.62 | $100.62 | 11,148 |
| 2024-09-25 | $98.93 | $98.93 | $98.16 | $98.48 | $98.48 | 13,552 |
| 2024-09-24 | $99.63 | $100.97 | $99.02 | $99.43 | $99.43 | 16,275 |
| 2024-09-23 | $99.11 | $99.88 | $99.07 | $99.63 | $99.63 | 13,317 |
| 2024-09-20 | $100.25 | $100.69 | $99.32 | $99.58 | $99.58 | 10,687 |
| 2024-09-19 | $100.61 | $101.08 | $100.61 | $100.76 | $100.76 | 12,068 |
| 2024-09-18 | $101.08 | $101.08 | $97.72 | $100.02 | $100.02 | 27,604 |
| 2024-09-17 | $101.08 | $101.08 | $99.84 | $100.61 | $100.61 | 9,484 |
| 2024-09-16 | $100.50 | $100.91 | $100.27 | $100.60 | $100.60 | 12,642 |
| 2024-09-13 | $101.18 | $101.73 | $100.62 | $100.90 | $100.90 | 14,445 |
| 2024-09-12 | $105.66 | $105.66 | $99.50 | $101.92 | $101.92 | 35,541 |
| 2024-09-11 | $100.53 | $101.39 | $99.91 | $100.86 | $100.86 | 31,332 |
| 2024-09-10 | $101.50 | $101.50 | $95.05 | $100.56 | $100.56 | 32,804 |
| 2024-09-09 | $100.50 | $101.35 | $96.95 | $101.16 | $100.48 | 19,683 |
| 2024-09-06 | $102.60 | $105.41 | $100.30 | $100.30 | $99.63 | 15,310 |
| 2024-09-05 | $104.71 | $104.71 | $102.13 | $103.03 | $102.34 | 41,556 |
| 2024-09-04 | $106.33 | $107.05 | $102.21 | $102.44 | $101.76 | 10,830 |
| 2024-09-03 | $108.50 | $108.50 | $101.86 | $104.05 | $103.36 | 18,799 |
| 2024-08-30 | $106.11 | $106.86 | $103.50 | $104.28 | $103.58 | 19,235 |
| 2024-08-29 | $105.07 | $106.96 | $104.87 | $105.29 | $104.59 | 31,539 |
| 2024-08-28 | $109.00 | $109.00 | $103.66 | $104.49 | $103.79 | 21,777 |
| 2024-08-27 | $109.00 | $109.00 | $102.94 | $104.53 | $103.83 | 11,900 |
| 2024-08-26 | $106.74 | $108.46 | $104.76 | $105.09 | $104.39 | 13,762 |
| 2024-08-23 | $105.74 | $105.87 | $104.34 | $105.63 | $104.93 | 30,272 |
| 2024-08-22 | $103.37 | $103.86 | $103.10 | $103.36 | $102.67 | 20,138 |
| 2024-08-21 | $105.33 | $106.99 | $104.02 | $104.23 | $103.54 | 12,266 |
| 2024-08-20 | $103.79 | $107.65 | $103.57 | $103.67 | $102.97 | 10,175 |
| 2024-08-19 | $102.84 | $106.34 | $102.84 | $104.41 | $103.71 | 12,455 |
| 2024-08-16 | $101.23 | $101.84 | $101.04 | $101.84 | $101.16 | 18,397 |
| 2024-08-15 | $100.25 | $100.64 | $100.09 | $100.18 | $99.51 | 12,617 |
| 2024-08-14 | $101.10 | $101.10 | $99.64 | $99.88 | $99.21 | 14,046 |
| 2024-08-13 | $95.95 | $98.69 | $95.95 | $98.63 | $97.97 | 19,963 |
| 2024-08-12 | $101.89 | $105.40 | $101.56 | $101.94 | $101.26 | 15,190 |
| 2024-08-09 | $96.33 | $106.08 | $96.33 | $101.85 | $101.17 | 30,450 |
| 2024-08-08 | $105.71 | $105.71 | $98.36 | $101.46 | $100.78 | 19,493 |
| 2024-08-07 | $100.25 | $101.53 | $98.79 | $99.00 | $98.34 | 33,823 |
| 2024-08-06 | $98.57 | $99.35 | $98.19 | $99.30 | $98.64 | 25,865 |
| 2024-08-05 | $96.70 | $97.53 | $96.44 | $96.69 | $96.05 | 23,911 |
| 2024-08-02 | $99.30 | $99.30 | $97.63 | $97.75 | $97.10 | 28,287 |
| 2024-08-01 | $101.17 | $101.17 | $99.02 | $99.59 | $98.93 | 18,032 |
| 2024-07-31 | $101.75 | $102.39 | $101.36 | $102.02 | $101.34 | 12,667 |
| 2024-07-30 | $101.78 | $102.32 | $100.92 | $101.71 | $101.03 | 13,945 |
| 2024-07-29 | $101.32 | $101.68 | $101.00 | $101.53 | $100.85 | 25,660 |
| 2024-07-26 | $104.58 | $104.58 | $101.33 | $101.55 | $100.87 | 16,707 |
| 2024-07-25 | $101.11 | $102.35 | $100.62 | $102.35 | $101.67 | 10,792 |
| 2024-07-24 | $102.19 | $102.30 | $101.27 | $101.27 | $100.59 | 45,598 |
| 2024-07-23 | $106.82 | $106.82 | $101.01 | $103.40 | $102.71 | 18,469 |
| 2024-07-22 | $103.42 | $103.50 | $102.83 | $103.09 | $102.40 | 22,530 |
| 2024-07-19 | $104.00 | $105.98 | $103.52 | $103.76 | $103.76 | 20,870 |
| 2024-07-18 | $104.61 | $104.78 | $103.11 | $104.38 | $104.38 | 14,264 |
| 2024-07-17 | $100.24 | $103.72 | $100.24 | $103.29 | $103.29 | 16,458 |
| 2024-07-16 | $103.83 | $104.27 | $103.79 | $104.10 | $104.10 | 10,985 |
| 2024-07-15 | $104.99 | $105.45 | $104.01 | $104.43 | $104.43 | 14,539 |
| 2024-07-12 | $105.00 | $105.00 | $104.34 | $104.71 | $104.71 | 26,080 |
| 2024-07-11 | $101.79 | $103.12 | $101.79 | $102.49 | $102.49 | 28,688 |
| 2024-07-10 | $101.21 | $103.72 | $100.90 | $101.30 | $101.30 | 28,544 |
| 2024-07-09 | $97.06 | $102.10 | $97.06 | $100.39 | $100.39 | 18,232 |
| 2024-07-08 | $99.99 | $100.24 | $99.89 | $99.90 | $99.90 | 12,236 |
| 2024-07-05 | $101.51 | $102.10 | $101.03 | $101.20 | $101.20 | 22,487 |
| 2024-07-03 | $99.31 | $100.28 | $99.27 | $100.18 | $100.18 | 17,216 |
| 2024-07-02 | $97.60 | $97.78 | $97.30 | $97.60 | $97.60 | 28,882 |
| 2024-07-01 | $99.51 | $99.51 | $95.76 | $97.57 | $97.57 | 20,052 |
| 2024-06-28 | $99.51 | $99.51 | $98.24 | $98.50 | $98.50 | 20,590 |
| 2024-06-27 | $97.36 | $98.62 | $97.00 | $98.62 | $98.62 | 19,741 |
| 2024-06-26 | $98.08 | $98.53 | $97.33 | $97.37 | $97.37 | 78,748 |
| 2024-06-25 | $95.80 | $98.14 | $95.80 | $97.86 | $97.86 | 38,241 |
| 2024-06-24 | $97.56 | $98.17 | $97.56 | $97.97 | $97.97 | 24,963 |
| 2024-06-21 | $99.41 | $99.41 | $97.06 | $97.57 | $97.57 | 29,476 |
| 2024-06-20 | $99.00 | $99.51 | $96.82 | $97.09 | $97.09 | 34,439 |
| 2024-06-18 | $95.00 | $97.86 | $95.00 | $97.53 | $97.53 | 37,057 |
| 2024-06-17 | $95.13 | $96.02 | $94.97 | $96.02 | $96.02 | 32,230 |
| 2024-06-14 | $95.09 | $95.23 | $94.72 | $95.23 | $95.23 | 24,657 |
| 2024-06-13 | $97.63 | $97.63 | $95.11 | $95.33 | $95.33 | 38,600 |
| 2024-06-12 | $92.56 | $96.12 | $92.56 | $94.78 | $94.78 | 26,135 |
| 2024-06-11 | $92.88 | $94.24 | $92.88 | $94.24 | $94.24 | 27,085 |
| 2024-06-10 | $94.75 | $95.13 | $94.59 | $95.07 | $95.07 | 24,816 |
| 2024-06-07 | $94.91 | $95.67 | $94.81 | $95.05 | $95.05 | 20,749 |
| 2024-06-06 | $96.23 | $96.59 | $96.18 | $96.55 | $96.55 | 25,974 |
| 2024-06-05 | $95.11 | $95.57 | $94.82 | $95.57 | $95.57 | 18,391 |
| 2024-06-04 | $93.69 | $93.90 | $93.41 | $93.85 | $93.85 | 30,129 |
| 2024-06-03 | $93.10 | $95.85 | $93.10 | $93.96 | $93.96 | 26,913 |
| 2024-05-31 | $93.69 | $94.25 | $93.35 | $94.25 | $94.25 | 59,335 |
| 2024-05-30 | $91.68 | $93.07 | $91.68 | $92.74 | $92.74 | 56,260 |
| 2024-05-29 | $92.55 | $92.55 | $91.61 | $91.61 | $91.61 | 30,586 |
| 2024-05-28 | $92.30 | $94.81 | $92.30 | $93.41 | $93.41 | 34,021 |
| 2024-05-24 | $93.14 | $93.71 | $92.74 | $93.47 | $93.47 | 30,624 |
| 2024-05-23 | $93.46 | $93.65 | $92.20 | $92.43 | $92.43 | 33,023 |
| 2024-05-22 | $94.40 | $94.40 | $91.33 | $91.63 | $91.63 | 50,743 |
| 2024-05-21 | $92.89 | $93.24 | $92.46 | $92.51 | $92.51 | 18,227 |
| 2024-05-20 | $92.88 | $92.96 | $92.55 | $92.74 | $92.74 | 48,789 |
| 2024-05-17 | $93.35 | $94.01 | $93.35 | $94.01 | $94.01 | 15,199 |
| 2024-05-16 | $94.97 | $96.09 | $94.97 | $95.29 | $95.29 | 16,026 |
| 2024-05-15 | $92.13 | $94.97 | $92.13 | $94.97 | $94.97 | 37,708 |
| 2024-05-14 | $93.66 | $93.66 | $92.13 | $92.88 | $92.88 | 27,224 |
| 2024-05-13 | $92.66 | $92.97 | $92.14 | $92.14 | $92.14 | 42,122 |
| 2024-05-10 | $90.20 | $95.27 | $90.20 | $92.40 | $92.40 | 20,857 |
| 2024-05-09 | $89.36 | $93.24 | $89.36 | $91.74 | $91.74 | 27,604 |
| 2024-05-08 | $91.67 | $91.97 | $90.34 | $91.82 | $91.82 | 20,105 |
| 2024-05-07 | $91.79 | $94.15 | $91.79 | $92.36 | $92.36 | 48,173 |
| 2024-05-06 | $90.87 | $91.84 | $90.00 | $91.73 | $91.73 | 25,316 |
| 2024-05-03 | $91.47 | $91.91 | $91.16 | $91.19 | $91.19 | 32,303 |
| 2024-05-02 | $89.93 | $91.17 | $89.53 | $91.05 | $91.05 | 23,917 |
| 2024-05-01 | $90.75 | $90.75 | $88.70 | $89.14 | $89.14 | 50,675 |
| 2024-04-30 | $90.10 | $90.14 | $89.38 | $89.60 | $89.60 | 185,783 |
| 2024-04-29 | $89.06 | $91.75 | $89.06 | $90.67 | $90.67 | 45,433 |
| 2024-04-26 | $89.31 | $89.86 | $89.02 | $89.60 | $89.60 | 26,288 |
| 2024-04-25 | $89.35 | $90.24 | $88.88 | $90.16 | $90.16 | 30,378 |
| 2024-04-24 | $91.91 | $91.91 | $89.68 | $90.10 | $90.10 | 30,771 |
| 2024-04-23 | $90.00 | $90.73 | $90.00 | $90.71 | $90.71 | 34,507 |
| 2024-04-22 | $85.96 | $90.00 | $85.96 | $89.17 | $89.17 | 54,086 |
| 2024-04-19 | $85.98 | $87.10 | $85.98 | $86.82 | $86.82 | 52,232 |
| 2024-04-18 | $86.80 | $88.21 | $86.80 | $86.92 | $86.92 | 59,588 |
| 2024-04-17 | $87.88 | $88.25 | $87.43 | $87.96 | $87.96 | 44,743 |
| 2024-04-16 | $87.85 | $88.29 | $87.30 | $87.83 | $87.83 | 48,029 |
| 2024-04-15 | $91.68 | $91.68 | $89.37 | $89.50 | $89.50 | 44,249 |
| 2024-04-12 | $91.46 | $91.51 | $90.83 | $91.51 | $91.51 | 17,628 |
| 2024-04-11 | $92.18 | $92.18 | $90.56 | $91.49 | $91.49 | 24,813 |
| 2024-04-10 | $91.79 | $94.33 | $91.75 | $92.00 | $92.00 | 19,515 |
| 2024-04-09 | $93.11 | $93.21 | $92.39 | $93.08 | $93.08 | 26,495 |
| 2024-04-08 | $91.32 | $93.09 | $91.32 | $92.29 | $92.29 | 33,358 |
| 2024-04-05 | $92.55 | $92.55 | $91.90 | $92.29 | $92.29 | 33,358 |
| 2024-04-04 | $93.33 | $93.71 | $92.40 | $92.72 | $92.72 | 45,593 |
| 2024-04-03 | $93.06 | $93.06 | $92.00 | $92.72 | $92.72 | 45,593 |
| 2024-04-02 | $93.64 | $94.39 | $92.73 | $93.50 | $93.50 | 21,695 |
| 2024-04-01 | $94.39 | $94.39 | $91.45 | $93.50 | $93.50 | 21,686 |
| 2024-03-28 | $95.83 | $95.83 | $91.79 | $94.29 | $94.29 | 22,690 |
| 2024-03-27 | $95.71 | $95.71 | $93.37 | $93.88 | $93.88 | 34,522 |
| 2024-03-26 | $95.02 | $95.02 | $90.60 | $92.31 | $92.31 | 50,028 |
| 2024-03-25 | $92.98 | $92.98 | $92.37 | $92.37 | $92.37 | 31,832 |
| 2024-03-22 | $91.68 | $93.90 | $91.45 | $91.48 | $91.48 | 20,270 |
| 2024-03-21 | $91.00 | $91.17 | $90.68 | $90.68 | $90.68 | 20,452 |
| 2024-03-20 | $91.80 | $92.13 | $90.62 | $91.99 | $91.99 | 27,247 |
| 2024-03-19 | $91.23 | $91.98 | $90.51 | $91.06 | $91.06 | 28,201 |
| 2024-03-18 | $91.65 | $92.30 | $91.43 | $91.43 | $91.43 | 18,658 |
| 2024-03-15 | $91.82 | $91.90 | $91.50 | $91.55 | $91.55 | 25,703 |
| 2024-03-14 | $95.20 | $95.20 | $92.12 | $93.01 | $93.01 | 25,838 |
| 2024-03-13 | $95.08 | $95.08 | $90.99 | $93.03 | $93.03 | 23,170 |
| 2024-03-12 | $95.18 | $95.18 | $92.20 | $92.68 | $92.68 | 27,279 |
| 2024-03-11 | $89.60 | $92.97 | $89.60 | $92.68 | $92.68 | 27,279 |
| 2024-03-08 | $95.63 | $96.95 | $94.23 | $94.24 | $93.69 | 18,079 |
| 2024-03-07 | $93.29 | $93.79 | $93.00 | $93.76 | $93.21 | 17,424 |
| 2024-03-06 | $89.40 | $93.41 | $89.40 | $93.26 | $92.71 | 30,709 |
| 2024-03-05 | $91.27 | $93.69 | $91.27 | $92.81 | $92.27 | 87,911 |
| 2024-03-04 | $94.64 | $94.64 | $90.80 | $90.90 | $90.37 | 44,763 |
| 2024-03-01 | $90.42 | $94.37 | $90.42 | $92.23 | $92.23 | 27,935 |
| 2024-02-29 | $92.87 | $93.26 | $92.63 | $92.85 | $92.85 | 20,930 |
| 2024-02-28 | $89.93 | $92.69 | $89.93 | $92.59 | $92.59 | 15,186 |
| 2024-02-27 | $93.25 | $94.68 | $93.25 | $93.60 | $93.60 | 24,368 |
| 2024-02-26 | $94.50 | $94.50 | $91.70 | $94.00 | $94.00 | 22,257 |
| 2024-02-23 | $94.15 | $94.68 | $93.60 | $93.77 | $93.77 | 23,345 |
| 2024-02-22 | $93.69 | $93.87 | $92.78 | $93.70 | $93.70 | 16,467 |
| 2024-02-21 | $90.98 | $94.33 | $90.98 | $92.71 | $92.71 | 38,611 |
| 2024-02-20 | $92.66 | $92.76 | $91.11 | $92.39 | $92.39 | 21,019 |
| 2024-02-16 | $89.97 | $94.00 | $89.97 | $92.61 | $92.61 | 16,712 |
| 2024-02-15 | $94.74 | $94.74 | $92.60 | $93.10 | $93.10 | 22,773 |
| 2024-02-14 | $89.00 | $91.21 | $89.00 | $91.21 | $91.21 | 28,037 |
| 2024-02-13 | $90.70 | $90.70 | $89.84 | $89.91 | $89.91 | 27,587 |
| 2024-02-12 | $96.02 | $96.02 | $94.40 | $94.72 | $94.72 | 22,959 |
| 2024-02-09 | $99.00 | $99.49 | $98.93 | $99.41 | $99.41 | 15,575 |
| 2024-02-08 | $99.25 | $99.25 | $97.79 | $98.12 | $98.12 | 29,025 |
| 2024-02-07 | $97.00 | $99.25 | $97.00 | $99.04 | $99.04 | 108,711 |
| 2024-02-06 | $97.24 | $98.87 | $97.24 | $98.87 | $98.87 | 34,865 |
| 2024-02-05 | $97.00 | $97.00 | $96.59 | $97.00 | $97.00 | 19,901 |
| 2024-02-02 | $97.72 | $98.35 | $96.87 | $97.00 | $97.00 | 29,107 |
| 2024-02-01 | $96.96 | $97.72 | $96.67 | $97.70 | $97.70 | 46,844 |
| 2024-01-31 | $98.00 | $99.54 | $98.00 | $98.13 | $98.13 | 70,068 |
| 2024-01-30 | $97.00 | $97.97 | $97.00 | $97.96 | $97.96 | 30,711 |
| 2024-01-29 | $96.60 | $97.26 | $96.44 | $97.24 | $97.24 | 49,056 |
| 2024-01-26 | $96.50 | $96.71 | $96.44 | $96.70 | $96.70 | 24,501 |
| 2024-01-25 | $96.18 | $96.81 | $95.99 | $96.30 | $96.30 | 33,021 |
| 2024-01-24 | $96.91 | $96.91 | $96.00 | $96.03 | $96.03 | 33,853 |
| 2024-01-23 | $96.35 | $96.53 | $95.90 | $96.46 | $96.46 | 44,403 |
| 2024-01-22 | $95.80 | $95.97 | $94.80 | $95.00 | $95.00 | 88,845 |
| 2024-01-19 | $95.67 | $95.81 | $94.63 | $95.81 | $95.81 | 26,545 |
| 2024-01-18 | $93.58 | $93.69 | $92.88 | $93.69 | $93.69 | 46,421 |
| 2024-01-17 | $93.05 | $93.55 | $92.91 | $93.55 | $93.55 | 58,648 |
| 2024-01-16 | $94.64 | $94.64 | $93.51 | $93.65 | $93.65 | 50,133 |
| 2024-01-12 | $98.09 | $98.09 | $96.76 | $97.07 | $97.07 | 24,717 |
| 2024-01-11 | $97.90 | $99.05 | $96.40 | $97.18 | $97.18 | 42,800 |
| 2024-01-10 | $97.69 | $97.95 | $97.64 | $97.94 | $97.94 | 23,431 |
| 2024-01-09 | $97.20 | $97.44 | $96.59 | $96.97 | $96.97 | 70,330 |
| 2024-01-08 | $98.19 | $98.19 | $96.23 | $97.10 | $97.10 | 87,182 |
| 2024-01-05 | $98.00 | $98.00 | $96.19 | $96.66 | $96.66 | 28,806 |
| 2024-01-04 | $95.95 | $96.59 | $95.95 | $96.24 | $96.24 | 40,768 |
| 2024-01-03 | $97.00 | $97.00 | $95.15 | $95.70 | $95.70 | 45,181 |
| 2024-01-02 | $95.47 | $97.28 | $95.47 | $96.86 | $96.86 | 36,891 |
| 2023-12-29 | $97.48 | $97.62 | $97.00 | $97.17 | $97.17 | 26,565 |
| 2023-12-28 | $97.87 | $98.00 | $97.53 | $97.60 | $97.60 | 44,579 |
| 2023-12-27 | $95.23 | $99.95 | $95.23 | $97.93 | $97.93 | 31,458 |
| 2023-12-26 | $98.59 | $98.59 | $95.80 | $96.38 | $96.38 | 28,580 |
| 2023-12-22 | $96.10 | $96.32 | $95.82 | $95.93 | $95.93 | 27,139 |
| 2023-12-21 | $93.17 | $96.32 | $93.17 | $96.13 | $96.13 | 35,565 |
| 2023-12-20 | $93.73 | $96.69 | $93.73 | $94.72 | $94.72 | 38,837 |
| 2023-12-19 | $95.24 | $95.53 | $93.02 | $95.35 | $95.35 | 47,228 |
| 2023-12-18 | $94.22 | $94.22 | $93.61 | $93.85 | $93.85 | 44,430 |
| 2023-12-15 | $93.36 | $93.60 | $92.89 | $92.89 | $92.89 | 116,846 |
| 2023-12-14 | $93.00 | $95.80 | $92.85 | $93.90 | $93.90 | 102,827 |
| 2023-12-13 | $90.01 | $91.66 | $89.65 | $91.66 | $91.66 | 55,866 |
| 2023-12-12 | $88.45 | $88.58 | $88.30 | $88.58 | $88.58 | 49,750 |
| 2023-12-11 | $85.60 | $88.33 | $85.60 | $88.24 | $88.24 | 66,730 |
| 2023-12-08 | $88.49 | $88.49 | $87.81 | $88.12 | $88.12 | 103,074 |
| 2023-12-07 | $85.05 | $88.22 | $85.05 | $88.22 | $88.22 | 106,184 |
| 2023-12-06 | $87.00 | $88.55 | $87.00 | $87.81 | $87.81 | 85,526 |
| 2023-12-05 | $86.72 | $87.54 | $86.07 | $86.75 | $86.75 | 280,332 |
| 2023-12-04 | $85.20 | $89.52 | $85.20 | $87.48 | $87.48 | 84,761 |
| 2023-12-01 | $87.98 | $88.26 | $86.90 | $88.26 | $88.26 | 88,314 |
| 2023-11-30 | $86.86 | $86.91 | $86.55 | $86.75 | $86.75 | 101,723 |
| 2023-11-29 | $86.93 | $87.15 | $86.61 | $86.86 | $86.86 | 38,626 |
| 2023-11-28 | $82.55 | $85.66 | $82.55 | $85.38 | $85.38 | 63,107 |
| 2023-11-27 | $85.11 | $85.11 | $84.56 | $84.70 | $84.70 | 86,596 |
| 2023-11-24 | $83.02 | $87.32 | $83.02 | $85.30 | $85.30 | 52,870 |
| 2023-11-22 | $83.00 | $84.80 | $83.00 | $84.70 | $84.70 | 48,621 |
| 2023-11-21 | $85.47 | $86.55 | $84.01 | $84.30 | $84.30 | 81,063 |
| 2023-11-20 | $84.75 | $84.89 | $84.37 | $84.79 | $84.79 | 99,467 |
| 2023-11-17 | $84.70 | $84.70 | $84.10 | $84.39 | $84.39 | 28,835 |
| 2023-11-16 | $83.87 | $83.91 | $83.32 | $83.64 | $83.64 | 70,258 |
| 2023-11-15 | $83.91 | $85.05 | $83.91 | $84.62 | $84.62 | 55,711 |
| 2023-11-14 | $82.89 | $83.98 | $82.89 | $83.98 | $83.98 | 91,087 |
| 2023-11-13 | $80.78 | $80.78 | $79.95 | $80.65 | $80.65 | 299,579 |
| 2023-11-10 | $80.15 | $80.65 | $79.81 | $80.59 | $80.59 | 71,166 |
| 2023-11-09 | $79.77 | $81.43 | $79.77 | $80.30 | $80.30 | 67,158 |
| 2023-11-08 | $77.55 | $79.93 | $77.55 | $79.69 | $79.69 | 149,725 |
| 2023-11-07 | $80.00 | $80.00 | $79.28 | $79.70 | $79.70 | 144,478 |
| 2023-11-06 | $79.70 | $80.69 | $79.70 | $80.45 | $80.45 | 101,138 |
| 2023-11-03 | $78.86 | $79.86 | $78.86 | $79.68 | $79.68 | 94,831 |
| 2023-11-02 | $75.89 | $76.84 | $75.20 | $76.81 | $76.81 | 101,306 |
| 2023-11-01 | $74.96 | $75.97 | $74.62 | $74.95 | $74.95 | 77,088 |
| 2023-10-31 | $71.80 | $73.93 | $71.80 | $73.79 | $73.79 | 206,026 |
| 2023-10-30 | $71.51 | $73.68 | $71.51 | $73.55 | $73.55 | 118,418 |
| 2023-10-27 | $73.58 | $73.91 | $73.27 | $73.38 | $73.38 | 181,080 |
| 2023-10-26 | $71.88 | $75.47 | $71.88 | $73.78 | $73.78 | 102,688 |
| 2023-10-25 | $74.85 | $74.85 | $74.29 | $74.36 | $74.36 | 84,838 |
| 2023-10-24 | $74.78 | $77.15 | $74.78 | $75.41 | $75.41 | 202,505 |
| 2023-10-23 | $75.00 | $75.01 | $74.53 | $74.68 | $74.68 | 97,055 |
| 2023-10-20 | $73.44 | $73.56 | $72.94 | $73.10 | $73.10 | 103,950 |
| 2023-10-19 | $73.81 | $74.82 | $73.81 | $74.17 | $74.17 | 117,538 |
| 2023-10-18 | $75.29 | $75.50 | $75.09 | $75.22 | $75.22 | 44,223 |
| 2023-10-17 | $75.18 | $75.29 | $73.55 | $75.08 | $75.08 | 154,824 |
| 2023-10-16 | $74.66 | $78.13 | $74.66 | $76.20 | $76.20 | 183,551 |
| 2023-10-13 | $76.43 | $76.43 | $75.79 | $75.84 | $75.84 | 51,303 |
| 2023-10-12 | $74.88 | $75.41 | $74.58 | $74.65 | $74.65 | 69,011 |
| 2023-10-11 | $81.25 | $84.00 | $80.99 | $81.14 | $81.14 | 75,616 |
| 2023-10-10 | $81.60 | $82.32 | $81.52 | $82.20 | $82.20 | 77,020 |
| 2023-10-09 | $80.90 | $81.38 | $80.64 | $81.28 | $81.28 | 85,447 |
| 2023-10-06 | $79.80 | $80.35 | $79.21 | $80.21 | $80.21 | 72,248 |
| 2023-10-05 | $78.40 | $80.00 | $78.40 | $79.80 | $79.80 | 50,331 |
| 2023-10-04 | $78.93 | $79.08 | $78.51 | $79.05 | $79.05 | 83,600 |
| 2023-10-03 | $77.69 | $78.69 | $77.69 | $78.38 | $78.38 | 92,117 |
| 2023-10-02 | $79.35 | $79.35 | $78.05 | $78.16 | $78.16 | 84,183 |
| 2023-09-29 | $83.72 | $83.72 | $80.52 | $80.75 | $80.75 | 41,229 |
| 2023-09-28 | $80.47 | $81.24 | $80.37 | $81.24 | $81.24 | 119,302 |
| 2023-09-27 | $80.78 | $80.95 | $79.58 | $80.15 | $80.15 | 88,986 |
| 2023-09-26 | $81.85 | $82.08 | $81.54 | $81.73 | $81.73 | 112,085 |
| 2023-09-25 | $81.29 | $81.43 | $81.00 | $81.39 | $81.39 | 106,822 |
| 2023-09-22 | $81.92 | $82.20 | $81.22 | $81.39 | $81.39 | 60,724 |
| 2023-09-21 | $82.18 | $82.34 | $81.94 | $81.94 | $81.94 | 36,822 |
| 2023-09-20 | $85.42 | $87.30 | $84.59 | $84.89 | $84.89 | 86,567 |
| 2023-09-19 | $84.64 | $85.47 | $83.81 | $85.36 | $85.36 | 95,282 |
| 2023-09-18 | $86.00 | $86.00 | $85.16 | $85.40 | $85.40 | 72,774 |
| 2023-09-15 | $86.53 | $86.60 | $85.95 | $85.95 | $85.95 | 107,756 |
| 2023-09-14 | $85.78 | $86.67 | $85.78 | $86.27 | $86.27 | 42,170 |
| 2023-09-13 | $87.10 | $87.10 | $86.21 | $86.67 | $86.67 | 63,019 |
| 2023-09-12 | $86.70 | $87.11 | $86.63 | $86.99 | $86.99 | 262,484 |
| 2023-09-11 | $86.61 | $87.19 | $86.44 | $86.63 | $86.63 | 116,060 |
| 2023-09-08 | $83.55 | $88.00 | $83.55 | $86.08 | $86.08 | 82,636 |
| 2023-09-07 | $85.85 | $88.13 | $85.34 | $85.64 | $85.00 | 64,685 |
| 2023-09-06 | $85.93 | $87.21 | $85.93 | $86.59 | $85.95 | 164,665 |
| 2023-09-05 | $86.96 | $86.96 | $85.93 | $86.06 | $85.42 | 98,385 |
| 2023-09-01 | $87.39 | $87.39 | $86.50 | $86.70 | $86.70 | 564,491 |
| 2023-08-31 | $88.16 | $88.43 | $87.91 | $88.19 | $88.19 | 22,521 |
| 2023-08-30 | $90.21 | $90.21 | $87.78 | $88.09 | $88.09 | 19,830 |
| 2023-08-29 | $86.75 | $86.75 | $83.59 | $86.31 | $86.31 | 55,876 |
| 2023-08-28 | $86.62 | $86.62 | $85.91 | $86.16 | $86.16 | 96,603 |
| 2023-08-25 | $84.50 | $86.94 | $84.20 | $84.75 | $84.75 | 44,424 |
| 2023-08-24 | $84.34 | $85.56 | $84.13 | $84.48 | $84.48 | 38,237 |
| 2023-08-23 | $84.41 | $85.14 | $84.41 | $85.14 | $85.14 | 75,374 |
| 2023-08-22 | $84.35 | $86.03 | $84.35 | $84.78 | $84.78 | 100,909 |
| 2023-08-21 | $84.35 | $86.17 | $84.35 | $85.84 | $85.84 | 131,031 |
| 2023-08-18 | $86.40 | $87.02 | $86.33 | $86.67 | $86.67 | 73,070 |
| 2023-08-17 | $88.58 | $88.58 | $85.75 | $85.98 | $85.98 | 109,324 |
| 2023-08-16 | $87.60 | $87.99 | $87.15 | $87.25 | $87.25 | 91,781 |
| 2023-08-15 | $88.82 | $88.82 | $87.32 | $87.83 | $87.83 | 120,661 |
| 2023-08-14 | $85.88 | $85.88 | $84.34 | $85.58 | $85.58 | 87,002 |
| 2023-08-11 | $86.81 | $86.81 | $86.18 | $86.50 | $86.50 | 47,612 |
| 2023-08-10 | $88.99 | $88.99 | $86.17 | $86.29 | $86.29 | 91,599 |
| 2023-08-09 | $83.32 | $85.88 | $83.32 | $85.88 | $85.88 | 58,345 |
| 2023-08-08 | $83.64 | $86.79 | $83.64 | $86.44 | $86.44 | 204,703 |
| 2023-08-07 | $85.04 | $85.95 | $85.04 | $85.90 | $85.90 | 1,104,697 |
| 2023-08-04 | $84.72 | $87.17 | $84.72 | $86.17 | $86.17 | 1,134,408 |
| 2023-08-03 | $87.52 | $87.52 | $86.91 | $87.00 | $87.00 | 323,197 |
| 2023-08-02 | $87.81 | $87.81 | $87.09 | $87.42 | $87.42 | 231,172 |
| 2023-08-01 | $91.18 | $91.18 | $88.09 | $88.30 | $88.30 | 467,719 |
| 2023-07-31 | $90.38 | $90.38 | $89.82 | $89.91 | $89.91 | 407,641 |
| 2023-07-28 | $89.94 | $89.94 | $88.61 | $88.74 | $88.74 | 221,365 |
| 2023-07-27 | $90.46 | $90.81 | $89.50 | $89.67 | $89.67 | 368,532 |
| 2023-07-26 | $89.50 | $89.50 | $88.54 | $88.74 | $88.74 | 693,271 |
| 2023-07-25 | $87.32 | $91.37 | $87.32 | $91.08 | $91.08 | 935,587 |
| 2023-07-24 | $90.49 | $90.49 | $89.41 | $90.00 | $90.00 | 466,091 |
| 2023-07-21 | $89.65 | $90.03 | $89.26 | $89.72 | $89.72 | 176,530 |
| 2023-07-20 | $90.78 | $90.78 | $89.72 | $89.72 | $89.72 | 42,214 |
| 2023-07-19 | $91.23 | $91.49 | $89.85 | $90.12 | $90.12 | 55,822 |
| 2023-07-18 | $88.79 | $90.35 | $88.79 | $90.14 | $90.14 | 95,856 |
| 2023-07-17 | $89.00 | $89.00 | $87.61 | $88.05 | $88.05 | 83,680 |
| 2023-07-14 | $90.40 | $90.40 | $89.03 | $89.13 | $89.13 | 63,916 |
| 2023-07-13 | $91.22 | $91.22 | $90.66 | $90.89 | $90.89 | 60,158 |
| 2023-07-12 | $89.25 | $89.28 | $88.86 | $89.22 | $89.22 | 75,193 |
| 2023-07-11 | $88.48 | $88.60 | $88.02 | $88.41 | $88.41 | 87,310 |
| 2023-07-10 | $88.18 | $88.49 | $87.90 | $88.28 | $88.28 | 71,510 |
| 2023-07-07 | $88.17 | $89.33 | $88.17 | $88.94 | $88.94 | 81,596 |
| 2023-07-06 | $89.67 | $89.98 | $89.07 | $89.25 | $89.25 | 51,916 |
| 2023-07-05 | $90.01 | $91.95 | $90.01 | $91.02 | $91.02 | 67,138 |
| 2023-07-03 | $92.51 | $92.69 | $92.46 | $92.62 | $92.62 | 31,474 |
| 2023-06-30 | $92.19 | $92.53 | $91.96 | $92.26 | $92.26 | 52,624 |
| 2023-06-29 | $90.65 | $91.96 | $90.65 | $91.77 | $91.77 | 50,506 |
| 2023-06-28 | $91.42 | $91.90 | $91.41 | $91.49 | $91.49 | 81,907 |
| 2023-06-27 | $92.13 | $93.39 | $92.13 | $93.00 | $93.00 | 81,527 |
| 2023-06-26 | $93.35 | $93.55 | $93.21 | $93.35 | $93.35 | 39,421 |
| 2023-06-23 | $94.04 | $94.26 | $93.85 | $94.26 | $94.26 | 30,632 |
| 2023-06-22 | $93.52 | $95.42 | $93.52 | $95.21 | $95.21 | 39,667 |
| 2023-06-21 | $95.75 | $96.19 | $95.57 | $95.83 | $95.83 | 56,477 |
| 2023-06-20 | $96.11 | $96.13 | $95.71 | $96.05 | $96.05 | 43,768 |
| 2023-06-16 | $95.80 | $95.80 | $95.40 | $95.47 | $95.47 | 57,001 |
| 2023-06-15 | $95.74 | $96.55 | $95.52 | $96.53 | $96.53 | 40,172 |
| 2023-06-14 | $98.15 | $98.25 | $97.18 | $97.50 | $97.50 | 27,238 |
| 2023-06-13 | $104.96 | $105.11 | $104.58 | $104.64 | $104.64 | 26,867 |
| 2023-06-12 | $102.91 | $103.32 | $102.67 | $103.32 | $103.32 | 23,390 |
| 2023-06-09 | $102.63 | $103.08 | $102.63 | $102.92 | $102.92 | 20,623 |
| 2023-06-08 | $102.17 | $102.97 | $102.17 | $102.97 | $102.97 | 16,192 |
| 2023-06-07 | $103.92 | $103.92 | $102.57 | $102.57 | $102.57 | 26,253 |
| 2023-06-06 | $102.99 | $103.82 | $102.18 | $103.26 | $103.26 | 44,176 |
| 2023-06-05 | $103.03 | $103.35 | $102.75 | $103.20 | $103.20 | 67,484 |
| 2023-06-02 | $102.29 | $102.70 | $102.15 | $102.46 | $102.46 | 21,776 |
| 2023-06-01 | $101.15 | $102.41 | $101.11 | $102.28 | $102.28 | 54,843 |
| 2023-05-31 | $99.35 | $99.96 | $99.00 | $99.96 | $99.96 | 39,172 |
| 2023-05-30 | $100.37 | $100.89 | $99.68 | $99.97 | $99.97 | 28,640 |
| 2023-05-26 | $99.67 | $99.70 | $99.24 | $99.60 | $99.60 | 24,947 |
| 2023-05-25 | $100.22 | $100.61 | $99.27 | $99.65 | $99.65 | 40,718 |
| 2023-05-24 | $99.95 | $100.02 | $99.60 | $99.83 | $99.83 | 27,225 |
| 2023-05-23 | $103.74 | $103.74 | $101.76 | $101.76 | $101.76 | 32,348 |
| 2023-05-22 | $103.64 | $103.64 | $100.42 | $102.31 | $102.31 | 28,859 |
| 2023-05-19 | $99.05 | $101.60 | $99.05 | $101.09 | $101.09 | 28,791 |
| 2023-05-18 | $99.60 | $100.41 | $99.60 | $100.40 | $100.40 | 19,813 |
| 2023-05-17 | $101.26 | $101.65 | $101.20 | $101.53 | $101.53 | 16,581 |
| 2023-05-16 | $101.44 | $102.39 | $101.17 | $101.19 | $101.19 | 27,589 |
| 2023-05-15 | $101.52 | $103.35 | $101.52 | $103.28 | $103.28 | 33,063 |
| 2023-05-12 | $100.87 | $104.09 | $100.87 | $102.37 | $102.37 | 22,186 |
| 2023-05-11 | $101.38 | $101.38 | $100.85 | $101.29 | $101.29 | 23,952 |
| 2023-05-10 | $101.98 | $102.96 | $101.98 | $102.81 | $102.81 | 36,233 |
| 2023-05-09 | $102.14 | $102.14 | $100.91 | $101.20 | $101.20 | 19,857 |
| 2023-05-08 | $103.97 | $103.97 | $101.79 | $101.80 | $101.80 | 17,124 |
| 2023-05-05 | $100.89 | $102.25 | $100.89 | $102.24 | $102.24 | 25,407 |
| 2023-05-04 | $99.75 | $100.36 | $99.63 | $100.01 | $100.01 | 26,403 |
| 2023-05-03 | $99.78 | $100.13 | $99.38 | $99.50 | $99.50 | 28,910 |
| 2023-05-02 | $100.60 | $100.76 | $99.77 | $100.34 | $100.34 | 17,937 |
| 2023-05-01 | $100.71 | $100.72 | $100.10 | $100.18 | $100.18 | 30,274 |
| 2023-04-28 | $99.24 | $99.79 | $99.16 | $99.76 | $99.76 | 24,512 |
| 2023-04-27 | $100.34 | $101.06 | $100.32 | $100.86 | $100.86 | 29,605 |
| 2023-04-26 | $100.69 | $101.15 | $100.38 | $100.44 | $100.44 | 31,471 |
| 2023-04-25 | $101.99 | $102.46 | $100.57 | $100.57 | $100.57 | 26,781 |
| 2023-04-24 | $101.37 | $102.00 | $101.37 | $101.89 | $101.89 | 22,317 |
| 2023-04-21 | $100.70 | $101.31 | $100.65 | $100.98 | $100.98 | 23,237 |
| 2023-04-20 | $100.87 | $101.26 | $100.57 | $100.69 | $100.69 | 21,904 |
| 2023-04-19 | $98.14 | $100.69 | $98.14 | $100.64 | $100.64 | 16,200 |
| 2023-04-18 | $101.03 | $101.03 | $100.61 | $100.76 | $100.76 | 16,569 |
| 2023-04-17 | $100.67 | $100.99 | $100.50 | $100.89 | $100.89 | 32,114 |
| 2023-04-14 | $101.99 | $101.99 | $100.66 | $100.67 | $100.67 | 34,110 |
| 2023-04-13 | $101.80 | $102.64 | $101.79 | $102.32 | $102.32 | 31,447 |
| 2023-04-12 | $102.06 | $102.06 | $101.23 | $101.35 | $101.35 | 46,236 |
| 2023-04-11 | $100.29 | $100.69 | $100.29 | $100.62 | $100.62 | 20,523 |
| 2023-04-10 | $98.77 | $100.31 | $98.77 | $100.20 | $100.20 | 20,314 |
| 2023-04-06 | $99.99 | $100.76 | $99.88 | $100.66 | $100.66 | 25,704 |
| 2023-04-05 | $98.84 | $98.91 | $98.31 | $98.81 | $98.81 | 20,005 |
| 2023-04-04 | $98.31 | $98.31 | $97.86 | $98.16 | $98.16 | 27,180 |
| 2023-04-03 | $97.26 | $98.10 | $97.26 | $97.97 | $97.97 | 100,799 |
| 2023-03-31 | $95.21 | $97.94 | $95.21 | $96.61 | $96.61 | 63,449 |
| 2023-03-30 | $96.20 | $96.20 | $95.67 | $95.93 | $95.93 | 34,772 |
| 2023-03-29 | $94.40 | $95.13 | $94.40 | $94.84 | $94.84 | 35,843 |
| 2023-03-28 | $94.90 | $95.18 | $94.66 | $94.96 | $94.96 | 45,269 |
| 2023-03-27 | $96.30 | $96.30 | $95.77 | $96.04 | $96.04 | 26,082 |
| 2023-03-24 | $94.98 | $95.85 | $94.98 | $95.85 | $95.85 | 28,775 |
| 2023-03-23 | $96.58 | $96.89 | $95.61 | $96.01 | $96.01 | 28,360 |
| 2023-03-22 | $94.98 | $96.53 | $94.98 | $95.14 | $95.14 | 47,293 |
| 2023-03-21 | $95.49 | $95.49 | $94.77 | $95.20 | $95.20 | 25,967 |
| 2023-03-20 | $94.87 | $96.07 | $94.87 | $95.79 | $95.79 | 48,130 |
| 2023-03-17 | $95.35 | $95.58 | $94.66 | $95.29 | $95.29 | 38,881 |
| 2023-03-16 | $95.13 | $96.11 | $94.98 | $95.92 | $95.92 | 42,620 |
| 2023-03-15 | $92.96 | $93.17 | $92.25 | $92.92 | $92.92 | 59,609 |
| 2023-03-14 | $93.10 | $93.45 | $93.06 | $93.10 | $93.10 | 68,340 |
| 2023-03-13 | $91.82 | $93.97 | $91.82 | $93.62 | $93.62 | 46,911 |
| 2023-03-10 | $94.76 | $94.98 | $93.63 | $93.97 | $93.97 | 30,272 |
| 2023-03-09 | $96.12 | $96.28 | $94.87 | $94.98 | $94.98 | 23,081 |
| 2023-03-08 | $97.93 | $98.34 | $97.50 | $97.64 | $97.64 | 24,361 |
| 2023-03-07 | $99.03 | $99.56 | $97.16 | $97.35 | $96.86 | 47,811 |
| 2023-03-06 | $98.36 | $99.41 | $98.36 | $99.05 | $99.05 | 40,214 |
| 2023-03-03 | $98.74 | $99.85 | $98.74 | $99.62 | $99.62 | 23,341 |
| 2023-03-02 | $98.03 | $98.45 | $97.74 | $98.45 | $98.45 | 28,140 |
| 2023-03-01 | $99.65 | $99.65 | $98.44 | $99.00 | $99.00 | 58,554 |
| 2023-02-28 | $99.50 | $100.05 | $99.45 | $99.66 | $99.66 | 42,311 |
| 2023-02-27 | $100.29 | $100.68 | $100.29 | $100.49 | $100.49 | 35,035 |
| 2023-02-24 | $100.51 | $100.56 | $100.20 | $100.32 | $100.32 | 28,706 |
| 2023-02-23 | $102.86 | $102.86 | $101.28 | $102.04 | $102.04 | 33,357 |
| 2023-02-22 | $101.04 | $101.04 | $100.42 | $100.70 | $100.70 | 34,502 |
| 2023-02-21 | $102.65 | $102.65 | $101.67 | $101.71 | $101.71 | 34,976 |
| 2023-02-17 | $101.26 | $102.93 | $101.26 | $102.34 | $102.34 | 25,805 |
| 2023-02-16 | $103.43 | $104.67 | $103.43 | $104.06 | $104.06 | 24,846 |
| 2023-02-15 | $105.15 | $105.32 | $104.57 | $105.32 | $105.32 | 15,462 |
| 2023-02-14 | $106.78 | $107.77 | $106.04 | $107.27 | $107.27 | 19,847 |
| 2023-02-13 | $105.38 | $106.92 | $105.30 | $106.77 | $106.77 | 23,106 |
| 2023-02-10 | $105.40 | $105.65 | $104.94 | $105.16 | $105.16 | 17,943 |
| 2023-02-09 | $106.84 | $106.97 | $105.26 | $105.45 | $105.45 | 26,182 |
| 2023-02-08 | $106.07 | $106.20 | $105.40 | $105.65 | $105.65 | 20,636 |
| 2023-02-07 | $106.35 | $107.38 | $106.08 | $107.37 | $107.37 | 23,859 |
| 2023-02-06 | $108.21 | $108.21 | $107.00 | $107.58 | $107.58 | 29,103 |
| 2023-02-03 | $110.11 | $110.25 | $108.99 | $109.35 | $109.35 | 31,195 |
| 2023-02-02 | $109.33 | $109.33 | $107.57 | $107.97 | $107.97 | 30,529 |
| 2023-02-01 | $106.24 | $107.67 | $105.91 | $107.67 | $107.67 | 25,230 |
| 2023-01-31 | $104.99 | $105.43 | $104.70 | $105.43 | $105.43 | 27,486 |
| 2023-01-30 | $103.81 | $104.00 | $103.25 | $103.38 | $103.38 | 32,486 |
| 2023-01-27 | $105.47 | $105.47 | $104.14 | $104.54 | $104.54 | 28,375 |
| 2023-01-26 | $105.28 | $105.95 | $104.92 | $105.28 | $105.28 | 31,859 |
| 2023-01-25 | $104.67 | $105.44 | $104.34 | $105.14 | $105.14 | 99,437 |
| 2023-01-24 | $104.40 | $104.79 | $103.96 | $104.61 | $104.61 | 27,246 |
| 2023-01-23 | $103.84 | $105.27 | $103.84 | $104.83 | $104.83 | 32,125 |
| 2023-01-20 | $103.83 | $104.69 | $103.66 | $104.50 | $104.50 | 25,257 |
| 2023-01-19 | $102.02 | $102.29 | $101.73 | $102.24 | $102.24 | 60,790 |
| 2023-01-18 | $103.00 | $103.20 | $101.32 | $101.32 | $101.32 | 38,872 |
| 2023-01-17 | $102.10 | $102.10 | $100.92 | $101.45 | $101.45 | 64,306 |
| 2023-01-13 | $97.66 | $98.76 | $97.66 | $98.68 | $98.68 | 33,705 |
| 2023-01-12 | $97.78 | $98.38 | $97.01 | $98.20 | $98.20 | 44,514 |
| 2023-01-11 | $96.05 | $96.42 | $96.01 | $96.42 | $96.42 | 33,102 |
| 2023-01-10 | $95.22 | $95.57 | $94.80 | $95.28 | $95.28 | 41,209 |
| 2023-01-09 | $94.04 | $96.31 | $94.04 | $95.51 | $95.51 | 84,241 |
| 2023-01-06 | $91.78 | $95.97 | $91.78 | $95.94 | $95.94 | 72,103 |
| 2023-01-05 | $94.80 | $95.49 | $94.71 | $94.95 | $94.95 | 47,429 |
| 2023-01-04 | $96.85 | $97.86 | $96.69 | $97.37 | $97.37 | 55,946 |
| 2023-01-03 | $93.71 | $95.75 | $93.71 | $95.35 | $95.35 | 42,135 |
| 2022-12-30 | $95.50 | $97.67 | $95.50 | $97.54 | $97.54 | 29,378 |
| 2022-12-29 | $94.01 | $97.35 | $94.01 | $97.16 | $97.16 | 34,875 |
| 2022-12-28 | $96.46 | $96.83 | $95.32 | $95.32 | $95.32 | 50,266 |
| 2022-12-27 | $95.25 | $97.70 | $95.25 | $96.86 | $96.86 | 32,646 |
| 2022-12-23 | $95.03 | $97.09 | $95.03 | $96.75 | $96.75 | 55,843 |
| 2022-12-22 | $96.02 | $97.11 | $95.18 | $96.01 | $96.01 | 66,211 |
| 2022-12-21 | $95.04 | $97.02 | $95.04 | $96.70 | $96.70 | 44,339 |
| 2022-12-20 | $95.36 | $95.80 | $95.11 | $95.59 | $95.59 | 101,313 |
| 2022-12-19 | $95.00 | $96.99 | $95.00 | $95.62 | $95.62 | 81,118 |
| 2022-12-16 | $97.54 | $97.54 | $96.19 | $97.18 | $97.18 | 90,674 |
| 2022-12-15 | $102.26 | $102.29 | $98.65 | $98.99 | $98.99 | 58,711 |
| 2022-12-14 | $100.00 | $102.72 | $100.00 | $102.33 | $102.33 | 24,277 |
| 2022-12-13 | $100.76 | $103.00 | $100.75 | $101.90 | $101.90 | 65,024 |
| 2022-12-12 | $101.08 | $101.50 | $100.50 | $101.10 | $101.10 | 68,277 |
| 2022-12-09 | $100.49 | $101.53 | $100.49 | $101.11 | $101.11 | 43,690 |
| 2022-12-08 | $102.00 | $102.00 | $100.10 | $100.52 | $100.52 | 47,259 |
| 2022-12-07 | $100.70 | $100.70 | $100.12 | $100.60 | $100.60 | 70,525 |
| 2022-12-06 | $99.00 | $101.30 | $99.00 | $99.79 | $99.79 | 52,611 |
| 2022-12-05 | $105.03 | $105.03 | $100.17 | $100.21 | $100.21 | 60,660 |
| 2022-12-02 | $101.32 | $103.29 | $100.44 | $103.15 | $103.15 | 33,316 |
| 2022-12-01 | $101.25 | $102.02 | $101.25 | $101.70 | $101.70 | 35,838 |
| 2022-11-30 | $98.11 | $102.61 | $98.11 | $102.61 | $102.61 | 45,072 |
| 2022-11-29 | $104.60 | $104.60 | $100.12 | $100.71 | $100.71 | 41,274 |
| 2022-11-28 | $98.31 | $102.99 | $98.31 | $100.12 | $100.12 | 51,911 |
| 2022-11-25 | $99.65 | $103.86 | $99.65 | $101.08 | $101.08 | 30,928 |
| 2022-11-23 | $99.21 | $100.46 | $99.18 | $100.10 | $100.10 | 56,142 |
| 2022-11-22 | $96.18 | $99.95 | $96.18 | $99.95 | $99.95 | 52,791 |
| 2022-11-21 | $100.00 | $100.00 | $95.81 | $98.40 | $98.40 | 59,041 |
| 2022-11-18 | $98.28 | $98.60 | $97.58 | $98.12 | $98.12 | 44,169 |
| 2022-11-17 | $98.00 | $98.04 | $97.07 | $97.81 | $97.81 | 33,343 |
| 2022-11-16 | $97.54 | $97.54 | $96.91 | $97.15 | $97.15 | 31,756 |
| 2022-11-15 | $97.42 | $98.56 | $97.40 | $97.45 | $97.45 | 68,650 |
| 2022-11-14 | $95.42 | $96.34 | $95.42 | $95.84 | $95.84 | 40,288 |
| 2022-11-11 | $97.18 | $98.26 | $96.85 | $98.08 | $98.08 | 45,027 |
| 2022-11-10 | $93.07 | $95.19 | $92.78 | $95.19 | $95.19 | 50,875 |
| 2022-11-09 | $90.17 | $90.86 | $90.11 | $90.21 | $90.21 | 74,068 |
| 2022-11-08 | $89.01 | $91.83 | $89.01 | $91.47 | $91.47 | 98,036 |
| 2022-11-07 | $89.80 | $89.88 | $89.23 | $89.78 | $89.78 | 72,789 |
| 2022-11-04 | $88.41 | $89.83 | $88.41 | $89.64 | $89.64 | 76,624 |
| 2022-11-03 | $85.21 | $87.64 | $85.21 | $87.61 | $87.61 | 95,093 |
| 2022-11-02 | $90.36 | $91.08 | $88.73 | $88.73 | $88.73 | 65,500 |
| 2022-11-01 | $90.00 | $91.88 | $90.00 | $90.40 | $90.40 | 108,732 |
| 2022-10-31 | $88.00 | $89.65 | $88.00 | $89.39 | $89.39 | 77,141 |
| 2022-10-28 | $89.64 | $89.64 | $87.18 | $88.48 | $88.48 | 63,046 |
| 2022-10-27 | $88.15 | $89.64 | $88.15 | $88.53 | $88.53 | 68,257 |
| 2022-10-26 | $88.38 | $89.79 | $88.03 | $89.18 | $89.18 | 41,530 |
| 2022-10-25 | $85.35 | $88.86 | $85.35 | $88.54 | $88.54 | 104,681 |
| 2022-10-24 | $88.38 | $88.38 | $85.50 | $87.35 | $87.35 | 156,276 |
| 2022-10-21 | $84.80 | $85.98 | $83.82 | $85.93 | $85.93 | 60,250 |
| 2022-10-20 | $85.24 | $86.27 | $84.74 | $84.90 | $84.90 | 68,874 |
| 2022-10-19 | $86.54 | $86.75 | $85.80 | $86.27 | $86.27 | 48,774 |
| 2022-10-18 | $87.05 | $87.05 | $85.66 | $86.21 | $86.21 | 89,071 |
| 2022-10-17 | $88.00 | $88.00 | $87.11 | $87.48 | $87.48 | 104,370 |
| 2022-10-14 | $86.07 | $88.76 | $85.56 | $85.56 | $85.56 | 111,437 |
| 2022-10-13 | $83.30 | $87.85 | $83.30 | $87.32 | $87.32 | 123,052 |
| 2022-10-12 | $87.48 | $87.87 | $87.22 | $87.45 | $87.45 | 66,313 |
| 2022-10-11 | $86.74 | $89.61 | $86.74 | $88.48 | $88.48 | 70,512 |
| 2022-10-10 | $90.95 | $90.95 | $88.87 | $89.30 | $89.30 | 57,208 |
| 2022-10-07 | $90.15 | $92.39 | $90.15 | $90.96 | $90.96 | 57,308 |
| 2022-10-06 | $91.19 | $94.07 | $91.19 | $92.78 | $92.78 | 43,514 |
| 2022-10-05 | $91.31 | $94.53 | $91.31 | $94.47 | $94.47 | 50,764 |
| 2022-10-04 | $93.47 | $94.14 | $93.37 | $94.14 | $94.14 | 83,123 |
| 2022-10-03 | $91.97 | $93.30 | $91.97 | $92.91 | $92.91 | 60,238 |
| 2022-09-30 | $92.10 | $92.75 | $91.25 | $91.25 | $91.25 | 149,145 |
| 2022-09-29 | $91.15 | $92.86 | $91.15 | $92.59 | $92.59 | 134,013 |
| 2022-09-28 | $90.76 | $92.40 | $90.76 | $92.07 | $92.07 | 72,968 |
| 2022-09-27 | $92.20 | $92.40 | $89.95 | $91.15 | $91.15 | 240,163 |
| 2022-09-26 | $91.00 | $93.65 | $91.00 | $92.09 | $92.09 | 94,023 |
| 2022-09-23 | $89.50 | $91.96 | $89.50 | $90.51 | $90.51 | 85,693 |
| 2022-09-22 | $90.50 | $93.16 | $90.50 | $92.53 | $92.53 | 42,433 |
| 2022-09-21 | $93.78 | $94.65 | $92.72 | $92.80 | $92.80 | 36,225 |
| 2022-09-20 | $94.25 | $94.46 | $93.53 | $94.08 | $94.08 | 62,581 |
| 2022-09-19 | $94.16 | $95.50 | $94.16 | $95.50 | $95.50 | 52,987 |
| 2022-09-16 | $95.21 | $96.11 | $95.21 | $96.11 | $96.11 | 44,716 |
| 2022-09-15 | $95.59 | $97.13 | $95.59 | $96.09 | $96.09 | 47,594 |
| 2022-09-14 | $95.83 | $98.25 | $95.83 | $97.59 | $97.59 | 25,501 |
| 2022-09-13 | $97.01 | $101.84 | $97.01 | $97.58 | $97.58 | 27,208 |
| 2022-09-12 | $102.52 | $102.78 | $102.14 | $102.15 | $102.15 | 42,818 |
| 2022-09-09 | $102.29 | $102.78 | $102.29 | $102.78 | $102.78 | 26,905 |
| 2022-09-08 | $100.42 | $101.91 | $100.25 | $101.05 | $101.05 | 61,958 |
| 2022-09-07 | $96.02 | $101.34 | $96.02 | $99.56 | $99.56 | 29,472 |
| 2022-09-06 | $99.35 | $101.00 | $98.72 | $98.95 | $98.95 | 32,879 |
| 2022-09-02 | $101.01 | $101.50 | $100.20 | $100.48 | $100.48 | 35,052 |
| 2022-09-01 | $102.12 | $102.12 | $99.48 | $100.31 | $99.77 | 37,386 |
| 2022-08-31 | $100.00 | $100.79 | $100.00 | $100.40 | $99.86 | 28,602 |
| 2022-08-30 | $101.12 | $101.12 | $99.60 | $100.18 | $99.64 | 33,028 |
| 2022-08-29 | $101.35 | $102.06 | $101.35 | $101.67 | $101.13 | 23,951 |
| 2022-08-26 | $101.97 | $103.19 | $100.81 | $101.07 | $100.53 | 29,860 |
| 2022-08-25 | $100.55 | $100.95 | $100.15 | $100.94 | $100.40 | 26,122 |
| 2022-08-24 | $99.55 | $99.98 | $99.18 | $99.98 | $99.45 | 41,045 |
| 2022-08-23 | $96.54 | $100.87 | $96.54 | $100.39 | $99.85 | 36,297 |
| 2022-08-22 | $100.84 | $101.55 | $100.66 | $100.66 | $100.12 | 86,772 |
| 2022-08-19 | $103.29 | $103.29 | $100.28 | $100.84 | $100.30 | 28,668 |
| 2022-08-18 | $104.37 | $104.37 | $103.11 | $103.31 | $102.76 | 37,908 |
| 2022-08-17 | $101.95 | $101.95 | $99.76 | $100.91 | $100.37 | 35,485 |
| 2022-08-16 | $104.55 | $105.44 | $103.71 | $104.14 | $103.58 | 36,631 |
| 2022-08-15 | $101.50 | $103.95 | $101.50 | $103.45 | $102.90 | 34,212 |
| 2022-08-12 | $103.80 | $104.65 | $103.80 | $104.62 | $104.06 | 36,435 |
| 2022-08-11 | $101.81 | $105.44 | $101.81 | $104.41 | $103.85 | 34,582 |
| 2022-08-10 | $102.63 | $104.30 | $102.63 | $104.11 | $103.55 | 24,381 |
| 2022-08-09 | $103.50 | $103.70 | $102.77 | $102.97 | $102.42 | 43,971 |
| 2022-08-08 | $101.08 | $103.88 | $101.08 | $103.31 | $102.76 | 32,274 |
| 2022-08-05 | $99.50 | $102.87 | $99.50 | $102.40 | $101.85 | 35,494 |
| 2022-08-04 | $100.27 | $102.70 | $100.27 | $102.53 | $101.98 | 27,224 |
| 2022-08-03 | $102.14 | $102.98 | $100.75 | $102.60 | $102.05 | 54,063 |
| 2022-08-02 | $99.96 | $105.00 | $99.96 | $103.13 | $102.58 | 32,886 |
| 2022-08-01 | $103.59 | $104.17 | $103.47 | $103.90 | $103.34 | 50,867 |
| 2022-07-29 | $100.62 | $101.74 | $100.62 | $101.74 | $101.20 | 26,221 |
| 2022-07-28 | $102.01 | $102.16 | $100.19 | $101.77 | $101.23 | 30,163 |
| 2022-07-27 | $101.12 | $102.86 | $100.50 | $102.65 | $102.10 | 39,489 |
| 2022-07-26 | $99.44 | $99.87 | $98.51 | $99.00 | $98.47 | 63,198 |
| 2022-07-25 | $101.47 | $101.59 | $101.01 | $101.39 | $100.85 | 41,141 |
| 2022-07-22 | $101.50 | $102.77 | $100.35 | $101.21 | $100.67 | 30,098 |
| 2022-07-21 | $103.35 | $103.35 | $101.20 | $102.14 | $101.59 | 41,449 |
| 2022-07-20 | $103.33 | $103.33 | $100.10 | $100.40 | $99.86 | 86,138 |
| 2022-07-19 | $100.16 | $101.35 | $100.16 | $101.35 | $100.81 | 34,896 |
| 2022-07-18 | $99.80 | $102.63 | $99.80 | $100.50 | $99.96 | 71,878 |
| 2022-07-15 | $100.33 | $102.16 | $100.33 | $102.00 | $101.45 | 48,083 |
| 2022-07-14 | $98.37 | $99.50 | $98.16 | $99.38 | $98.84 | 41,914 |
| 2022-07-13 | $98.77 | $99.70 | $97.14 | $98.89 | $98.36 | 56,835 |
| 2022-07-12 | $99.99 | $99.99 | $98.90 | $99.13 | $98.60 | 31,957 |
| 2022-07-11 | $97.41 | $97.50 | $97.15 | $97.25 | $96.73 | 44,145 |
| 2022-07-08 | $100.00 | $100.00 | $97.82 | $99.00 | $99.00 | 33,561 |
| 2022-07-07 | $99.64 | $99.64 | $98.50 | $98.93 | $98.93 | 55,211 |
| 2022-07-06 | $96.56 | $97.70 | $96.56 | $97.69 | $97.69 | 72,828 |
| 2022-07-05 | $93.72 | $94.02 | $92.00 | $93.94 | $93.94 | 213,638 |
| 2022-07-01 | $90.76 | $93.59 | $90.62 | $91.95 | $91.95 | 249,654 |
| 2022-06-30 | $90.76 | $92.60 | $90.76 | $92.00 | $92.00 | 332,855 |
| 2022-06-29 | $90.76 | $92.71 | $90.76 | $92.20 | $92.20 | 224,234 |
| 2022-06-28 | $95.06 | $95.50 | $93.57 | $93.57 | $93.57 | 221,333 |
| 2022-06-27 | $94.60 | $94.75 | $93.93 | $93.94 | $93.94 | 253,606 |
| 2022-06-24 | $92.50 | $95.06 | $92.50 | $95.06 | $95.06 | 317,228 |
| 2022-06-23 | $91.00 | $92.66 | $91.00 | $92.39 | $92.39 | 206,499 |
| 2022-06-22 | $87.64 | $91.46 | $87.64 | $90.72 | $90.72 | 393,220 |
| 2022-06-21 | $92.99 | $92.99 | $88.07 | $91.20 | $91.20 | 321,214 |
| 2022-06-17 | $86.75 | $89.25 | $86.75 | $87.94 | $87.94 | 85,474 |
| 2022-06-16 | $89.08 | $89.41 | $87.90 | $88.42 | $88.42 | 95,166 |
| 2022-06-15 | $87.80 | $91.78 | $87.80 | $91.34 | $91.34 | 71,951 |
| 2022-06-14 | $90.06 | $90.36 | $89.33 | $89.70 | $89.70 | 71,601 |
| 2022-06-13 | $92.01 | $93.19 | $91.14 | $91.30 | $91.30 | 85,490 |
| 2022-06-10 | $94.45 | $94.56 | $93.10 | $93.74 | $93.74 | 51,766 |
| 2022-06-09 | $95.95 | $97.35 | $95.37 | $95.56 | $95.56 | 37,605 |
| 2022-06-08 | $96.42 | $97.84 | $96.42 | $96.92 | $96.92 | 43,614 |
| 2022-06-07 | $95.92 | $97.48 | $95.56 | $97.47 | $97.47 | 41,942 |
| 2022-06-06 | $98.06 | $98.31 | $97.24 | $97.58 | $97.58 | 45,981 |
| 2022-06-03 | $96.97 | $98.20 | $96.39 | $96.39 | $96.39 | 30,185 |
| 2022-06-02 | $97.23 | $100.06 | $96.29 | $98.95 | $98.95 | 45,270 |
| 2022-06-01 | $99.78 | $99.78 | $97.09 | $97.42 | $97.42 | 46,596 |
| 2022-05-31 | $99.43 | $99.43 | $96.39 | $97.30 | $97.30 | 60,666 |
| 2022-05-27 | $95.68 | $97.37 | $95.68 | $96.85 | $96.85 | 61,115 |
| 2022-05-26 | $96.13 | $97.12 | $95.70 | $96.45 | $96.45 | 59,738 |
| 2022-05-25 | $96.04 | $97.20 | $96.04 | $96.93 | $96.93 | 42,291 |
| 2022-05-24 | $96.68 | $97.66 | $96.10 | $97.66 | $97.66 | 47,162 |
| 2022-05-23 | $96.77 | $97.50 | $96.46 | $96.58 | $96.58 | 52,014 |
| 2022-05-20 | $97.01 | $97.03 | $95.38 | $96.69 | $96.69 | 52,359 |
| 2022-05-19 | $95.90 | $96.90 | $95.80 | $96.61 | $96.61 | 45,033 |
| 2022-05-18 | $96.22 | $96.23 | $93.37 | $93.56 | $93.56 | 34,017 |
| 2022-05-17 | $95.92 | $97.48 | $95.92 | $97.06 | $97.06 | 42,548 |
| 2022-05-16 | $95.05 | $97.43 | $95.05 | $96.75 | $96.75 | 55,152 |
| 2022-05-13 | $96.87 | $97.62 | $96.47 | $97.57 | $97.57 | 78,231 |
| 2022-05-12 | $92.39 | $93.81 | $92.03 | $93.19 | $93.19 | 50,958 |
| 2022-05-11 | $96.05 | $97.44 | $95.01 | $95.03 | $95.03 | 64,421 |
| 2022-05-10 | $92.26 | $94.88 | $92.26 | $93.89 | $93.89 | 62,496 |
| 2022-05-09 | $92.80 | $94.37 | $92.38 | $93.02 | $93.02 | 45,905 |
| 2022-05-06 | $93.77 | $94.94 | $93.54 | $94.25 | $94.25 | 63,962 |
| 2022-05-05 | $96.68 | $98.59 | $95.94 | $96.86 | $96.86 | 47,446 |
| 2022-05-04 | $94.94 | $100.71 | $94.94 | $100.56 | $100.56 | 43,519 |
| 2022-05-03 | $97.13 | $97.93 | $96.65 | $97.15 | $97.15 | 39,456 |
| 2022-05-02 | $95.64 | $95.65 | $94.13 | $95.08 | $95.08 | 51,818 |
| 2022-04-29 | $94.88 | $98.00 | $94.88 | $95.27 | $95.27 | 33,095 |
| 2022-04-28 | $94.56 | $96.56 | $94.51 | $96.09 | $96.09 | 47,821 |
| 2022-04-27 | $92.32 | $95.55 | $92.32 | $94.86 | $94.86 | 67,101 |
| 2022-04-26 | $93.40 | $97.94 | $93.40 | $96.40 | $96.40 | 39,065 |
| 2022-04-25 | $93.40 | $97.32 | $93.40 | $96.40 | $96.40 | 39,066 |
| 2022-04-22 | $95.96 | $100.00 | $95.96 | $97.06 | $97.06 | 31,277 |
| 2022-04-21 | $96.35 | $99.59 | $96.35 | $97.81 | $97.81 | 41,934 |
| 2022-04-20 | $99.20 | $99.48 | $98.81 | $99.05 | $99.05 | 39,225 |
| 2022-04-19 | $95.56 | $99.97 | $95.56 | $99.65 | $99.65 | 200,120 |
| 2022-04-18 | $95.56 | $98.06 | $95.56 | $97.81 | $97.81 | 45,930 |
| 2022-04-14 | $99.66 | $99.66 | $97.36 | $97.60 | $97.60 | 35,066 |
| 2022-04-13 | $96.41 | $97.84 | $96.12 | $97.68 | $97.68 | 54,459 |
| 2022-04-12 | $95.56 | $99.99 | $95.56 | $97.72 | $97.72 | 39,331 |
| 2022-04-11 | $95.81 | $99.10 | $95.81 | $98.34 | $98.34 | 36,679 |
| 2022-04-08 | $98.67 | $99.88 | $98.67 | $99.42 | $99.42 | 36,487 |
| 2022-04-07 | $98.35 | $100.65 | $98.35 | $100.50 | $100.50 | 40,993 |
| 2022-04-06 | $100.72 | $102.70 | $100.13 | $100.58 | $100.58 | 89,129 |
| 2022-04-05 | $101.67 | $102.77 | $101.06 | $101.45 | $101.45 | 66,191 |
| 2022-04-04 | $100.62 | $101.74 | $100.00 | $101.67 | $101.67 | 83,686 |
| 2022-04-01 | $100.37 | $100.63 | $99.69 | $100.24 | $100.24 | 28,385 |
| 2022-03-31 | $100.39 | $100.91 | $99.75 | $99.75 | $99.75 | 54,804 |
| 2022-03-30 | $100.11 | $101.90 | $100.11 | $101.52 | $101.52 | 48,777 |
| 2022-03-29 | $101.25 | $101.25 | $98.35 | $100.51 | $100.51 | 47,598 |
| 2022-03-28 | $95.56 | $98.80 | $95.56 | $98.55 | $98.55 | 33,367 |
| 2022-03-25 | $99.76 | $100.12 | $99.36 | $99.89 | $99.89 | 35,076 |
| 2022-03-24 | $99.72 | $100.83 | $99.72 | $100.49 | $100.49 | 23,341 |
| 2022-03-23 | $101.25 | $101.25 | $99.47 | $99.47 | $99.47 | 37,115 |
| 2022-03-22 | $97.25 | $99.26 | $97.25 | $99.20 | $99.20 | 97,387 |
| 2022-03-21 | $101.00 | $101.00 | $98.27 | $100.79 | $100.79 | 153,037 |
| 2022-03-18 | $99.73 | $100.79 | $99.73 | $100.79 | $100.79 | 153,037 |
| 2022-03-17 | $99.02 | $100.12 | $99.02 | $99.80 | $99.80 | 38,317 |
| 2022-03-16 | $96.82 | $99.23 | $96.82 | $99.23 | $99.23 | 67,768 |
| 2022-03-15 | $92.02 | $98.21 | $92.02 | $95.93 | $95.93 | 96,698 |
| 2022-03-14 | $94.37 | $95.63 | $94.36 | $94.88 | $94.88 | 61,402 |
| 2022-03-11 | $94.42 | $96.14 | $93.64 | $93.74 | $93.74 | 41,462 |
| 2022-03-10 | $95.48 | $96.40 | $95.01 | $96.30 | $96.30 | 79,814 |
| 2022-03-09 | $95.00 | $96.01 | $93.89 | $94.42 | $94.42 | 89,132 |
| 2022-03-08 | $90.51 | $94.53 | $90.51 | $93.15 | $93.15 | 115,154 |
| 2022-03-07 | $95.10 | $95.10 | $91.25 | $91.61 | $91.61 | 105,568 |
| 2022-03-04 | $97.24 | $97.24 | $93.37 | $95.55 | $95.55 | 85,297 |
| 2022-03-03 | $94.45 | $95.29 | $93.92 | $94.13 | $93.62 | 91,516 |
| 2022-03-02 | $98.10 | $98.10 | $92.71 | $95.45 | $94.94 | 119,086 |
| 2022-03-01 | $98.20 | $98.20 | $93.88 | $94.34 | $93.83 | 134,660 |
| 2022-02-28 | $94.71 | $95.10 | $93.76 | $94.91 | $94.40 | 145,976 |
| 2022-02-25 | $94.60 | $96.10 | $94.60 | $96.10 | $95.58 | 72,383 |
| 2022-02-24 | $91.25 | $97.16 | $91.25 | $95.86 | $95.34 | 71,455 |
| 2022-02-23 | $98.42 | $98.42 | $95.64 | $95.86 | $95.34 | 65,649 |
| 2022-02-22 | $95.29 | $96.99 | $94.84 | $96.47 | $95.95 | 89,183 |
| 2022-02-18 | $95.37 | $95.53 | $94.13 | $95.24 | $94.72 | 79,323 |
| 2022-02-17 | $99.15 | $99.15 | $96.80 | $97.44 | $96.91 | 420,614 |
| 2022-02-16 | $92.94 | $94.85 | $92.94 | $94.50 | $93.99 | 309,339 |
| 2022-02-15 | $85.74 | $86.97 | $85.73 | $86.50 | $86.03 | 122,310 |
| 2022-02-14 | $88.06 | $88.06 | $85.07 | $85.56 | $85.10 | 183,483 |
| 2022-02-11 | $88.05 | $91.13 | $87.18 | $87.41 | $86.94 | 108,138 |
| 2022-02-10 | $91.96 | $92.38 | $90.43 | $90.58 | $90.09 | 59,765 |
| 2022-02-09 | $88.55 | $91.93 | $88.55 | $91.93 | $91.43 | 53,115 |
| 2022-02-08 | $90.08 | $92.02 | $90.08 | $91.95 | $91.45 | 73,199 |
| 2022-02-07 | $90.70 | $91.77 | $90.48 | $90.56 | $90.07 | 42,898 |
| 2022-02-04 | $92.10 | $92.10 | $90.45 | $91.31 | $90.81 | 64,271 |
| 2022-02-03 | $91.66 | $91.70 | $90.69 | $90.69 | $90.20 | 57,279 |
| 2022-02-02 | $91.90 | $95.25 | $91.90 | $93.72 | $93.21 | 37,804 |
| 2022-02-01 | $90.50 | $93.83 | $90.50 | $93.36 | $92.85 | 83,686 |
| 2022-01-31 | $89.05 | $92.50 | $89.05 | $92.47 | $91.97 | 83,605 |
| 2022-01-28 | $88.26 | $90.17 | $88.26 | $89.56 | $89.08 | 82,297 |
| 2022-01-27 | $90.10 | $91.25 | $88.55 | $88.88 | $88.39 | 181,773 |
| 2022-01-26 | $92.25 | $93.35 | $91.54 | $93.06 | $92.56 | 102,991 |
| 2022-01-25 | $92.89 | $93.23 | $90.10 | $93.22 | $92.72 | 97,982 |
| 2022-01-24 | $91.63 | $93.15 | $90.52 | $92.91 | $92.41 | 143,593 |
| 2022-01-21 | $96.85 | $96.85 | $93.93 | $94.63 | $94.12 | 118,037 |
| 2022-01-20 | $98.16 | $98.66 | $97.21 | $97.53 | $97.00 | 113,279 |
| 2022-01-19 | $97.96 | $98.34 | $96.92 | $98.18 | $97.65 | 115,643 |
| 2022-01-18 | $99.34 | $99.34 | $97.76 | $98.18 | $97.65 | 115,643 |
| 2022-01-14 | $99.53 | $101.66 | $99.52 | $99.76 | $99.22 | 73,307 |
| 2022-01-13 | $101.78 | $102.92 | $101.63 | $102.09 | $101.54 | 57,833 |
| 2022-01-12 | $102.49 | $103.23 | $101.85 | $102.75 | $102.19 | 41,503 |
| 2022-01-11 | $99.91 | $101.11 | $99.71 | $101.03 | $100.48 | 57,509 |
| 2022-01-10 | $99.46 | $100.32 | $99.35 | $100.32 | $99.78 | 65,679 |
| 2022-01-07 | $101.99 | $102.28 | $101.00 | $101.13 | $100.58 | 45,312 |
| 2022-01-06 | $103.75 | $103.75 | $99.46 | $101.79 | $101.24 | 37,469 |
| 2022-01-05 | $104.74 | $107.11 | $104.64 | $104.64 | $104.07 | 36,636 |
| 2022-01-04 | $108.00 | $108.00 | $105.25 | $107.12 | $106.54 | 56,399 |
| 2022-01-03 | $105.10 | $106.25 | $104.58 | $104.74 | $104.17 | 52,540 |
| 2021-12-31 | $105.44 | $107.00 | $105.44 | $105.80 | $105.23 | 29,863 |
| 2021-12-30 | $106.49 | $106.49 | $105.65 | $106.08 | $105.51 | 58,873 |
| 2021-12-29 | $107.23 | $107.23 | $105.74 | $105.87 | $105.30 | 29,464 |
| 2021-12-28 | $105.12 | $105.98 | $105.12 | $105.66 | $105.09 | 22,917 |
| 2021-12-27 | $105.10 | $106.20 | $105.10 | $105.87 | $105.30 | 45,545 |
| 2021-12-23 | $105.10 | $105.97 | $105.10 | $105.64 | $105.07 | 43,788 |
| 2021-12-22 | $105.41 | $105.41 | $104.19 | $105.30 | $104.73 | 48,111 |
| 2021-12-21 | $102.97 | $103.72 | $101.80 | $102.35 | $101.80 | 106,654 |
| 2021-12-20 | $100.00 | $100.00 | $97.13 | $97.41 | $96.88 | 72,842 |
| 2021-12-17 | $98.25 | $98.25 | $96.05 | $97.98 | $97.45 | 55,781 |
| 2021-12-16 | $100.87 | $100.87 | $97.72 | $98.40 | $97.87 | 71,395 |
| 2021-12-15 | $99.70 | $101.71 | $97.50 | $100.63 | $100.09 | 44,501 |
| 2021-12-14 | $101.75 | $101.75 | $100.20 | $100.35 | $99.81 | 85,507 |
| 2021-12-13 | $106.71 | $106.71 | $105.37 | $105.47 | $104.90 | 30,276 |
| 2021-12-10 | $110.75 | $110.75 | $105.79 | $106.59 | $106.01 | 40,629 |
| 2021-12-09 | $107.32 | $110.70 | $107.32 | $108.30 | $107.71 | 34,807 |
| 2021-12-08 | $112.06 | $112.06 | $108.48 | $109.33 | $108.74 | 24,026 |
| 2021-12-07 | $105.00 | $108.13 | $105.00 | $107.82 | $107.24 | 63,060 |
| 2021-12-06 | $106.01 | $106.01 | $104.58 | $105.15 | $104.58 | 43,558 |
| 2021-12-03 | $105.96 | $106.55 | $104.46 | $104.61 | $104.04 | 33,135 |
| 2021-12-02 | $106.64 | $109.74 | $106.64 | $108.80 | $108.21 | 41,215 |
| 2021-12-01 | $109.12 | $111.28 | $109.12 | $109.80 | $109.21 | 42,429 |
| 2021-11-30 | $112.04 | $112.04 | $105.99 | $109.42 | $108.83 | 49,921 |
| 2021-11-29 | $111.85 | $111.85 | $109.02 | $109.87 | $109.28 | 37,917 |
| 2021-11-26 | $114.85 | $114.85 | $110.13 | $110.81 | $110.21 | 30,816 |
| 2021-11-24 | $112.80 | $114.58 | $112.80 | $114.00 | $113.38 | 30,071 |
| 2021-11-23 | $114.75 | $114.84 | $114.19 | $114.43 | $113.81 | 31,740 |
| 2021-11-22 | $113.24 | $114.70 | $113.24 | $114.22 | $113.60 | 29,188 |
| 2021-11-19 | $114.45 | $115.34 | $113.72 | $114.05 | $113.43 | 78,972 |
| 2021-11-18 | $114.59 | $114.59 | $113.11 | $113.97 | $113.35 | 38,507 |
| 2021-11-17 | $113.50 | $113.50 | $112.24 | $112.45 | $111.84 | 26,386 |
| 2021-11-16 | $112.61 | $112.77 | $112.48 | $112.48 | $111.87 | 26,874 |
| 2021-11-15 | $113.83 | $113.86 | $113.01 | $113.54 | $112.93 | 19,317 |
| 2021-11-12 | $112.19 | $112.80 | $112.19 | $112.56 | $111.95 | 22,953 |
| 2021-11-11 | $112.60 | $112.60 | $112.11 | $112.25 | $111.64 | 24,888 |
| 2021-11-10 | $116.17 | $117.04 | $115.03 | $115.03 | $114.41 | 24,613 |
| 2021-11-09 | $115.89 | $116.74 | $115.38 | $116.74 | $116.11 | 34,096 |
| 2021-11-08 | $116.10 | $116.53 | $115.73 | $115.73 | $115.10 | 24,075 |
| 2021-11-05 | $116.40 | $116.84 | $116.35 | $116.42 | $115.79 | 20,308 |
| 2021-11-04 | $115.53 | $115.69 | $115.26 | $115.45 | $114.83 | 18,892 |
| 2021-11-03 | $115.86 | $116.35 | $115.20 | $116.35 | $115.72 | 22,707 |
| 2021-11-02 | $115.90 | $117.24 | $115.23 | $115.69 | $115.06 | 30,270 |
| 2021-11-01 | $113.87 | $115.86 | $113.87 | $115.69 | $115.06 | 30,270 |
| 2021-10-29 | $113.42 | $113.69 | $113.16 | $113.67 | $113.05 | 23,152 |
| 2021-10-28 | $113.93 | $113.93 | $112.54 | $113.53 | $112.92 | 31,864 |
| 2021-10-27 | $113.42 | $113.42 | $112.13 | $112.73 | $112.12 | 24,778 |
| 2021-10-26 | $112.42 | $112.42 | $111.10 | $111.78 | $111.17 | 30,744 |
| 2021-10-25 | $111.06 | $111.32 | $110.67 | $111.20 | $110.60 | 34,388 |
| 2021-10-22 | $111.78 | $111.78 | $110.50 | $111.00 | $110.40 | 19,986 |
| 2021-10-21 | $111.40 | $111.40 | $110.26 | $110.43 | $109.83 | 33,350 |
| 2021-10-20 | $111.59 | $112.39 | $111.59 | $112.33 | $111.72 | 39,665 |
| 2021-10-19 | $109.75 | $111.75 | $109.75 | $111.75 | $111.15 | 38,621 |
| 2021-10-18 | $110.14 | $110.14 | $108.64 | $109.10 | $108.50 | 61,781 |
| 2021-10-15 | $110.49 | $111.52 | $110.26 | $111.26 | $110.65 | 74,167 |
| 2021-10-14 | $110.62 | $110.70 | $110.48 | $110.54 | $109.94 | 32,994 |
| 2021-10-13 | $108.52 | $108.92 | $108.34 | $108.76 | $108.17 | 17,606 |
| 2021-10-12 | $108.04 | $108.19 | $107.72 | $108.08 | $107.49 | 21,480 |
| 2021-10-11 | $106.54 | $106.54 | $105.30 | $105.50 | $104.93 | 22,596 |
| 2021-10-08 | $106.43 | $106.51 | $106.04 | $106.12 | $105.54 | 24,148 |
| 2021-10-07 | $106.18 | $106.20 | $105.21 | $105.68 | $105.11 | 33,150 |
| 2021-10-06 | $103.99 | $104.59 | $103.55 | $104.57 | $104.00 | 36,430 |
| 2021-10-05 | $104.24 | $105.67 | $104.24 | $105.29 | $104.72 | 40,806 |
| 2021-10-04 | $104.65 | $104.70 | $103.73 | $104.22 | $103.66 | 40,466 |
| 2021-10-01 | $105.08 | $105.30 | $104.50 | $105.23 | $104.66 | 33,774 |
| 2021-09-30 | $107.75 | $107.75 | $104.55 | $104.69 | $104.12 | 35,686 |
| 2021-09-29 | $105.08 | $105.08 | $103.48 | $103.80 | $103.24 | 39,717 |
| 2021-09-28 | $107.56 | $107.56 | $106.35 | $106.75 | $106.17 | 98,213 |
| 2021-09-27 | $110.85 | $111.22 | $110.85 | $111.00 | $110.40 | 25,458 |
| 2021-09-24 | $113.07 | $113.16 | $112.63 | $112.88 | $112.27 | 28,916 |
| 2021-09-23 | $117.23 | $117.23 | $113.52 | $114.20 | $113.58 | 54,258 |
| 2021-09-22 | $113.47 | $114.11 | $113.13 | $113.29 | $112.68 | 34,949 |
| 2021-09-21 | $112.90 | $113.14 | $112.18 | $112.48 | $111.87 | 39,072 |
| 2021-09-20 | $110.88 | $110.88 | $109.52 | $110.41 | $109.81 | 46,292 |
| 2021-09-17 | $113.96 | $113.96 | $111.88 | $112.34 | $111.73 | 29,145 |
| 2021-09-16 | $113.01 | $113.01 | $112.13 | $112.53 | $111.92 | 46,726 |
| 2021-09-15 | $114.62 | $114.62 | $111.58 | $112.58 | $111.97 | 20,708 |
| 2021-09-14 | $110.20 | $110.27 | $109.51 | $109.51 | $108.92 | 23,248 |
| 2021-09-13 | $111.73 | $111.73 | $110.98 | $111.66 | $111.06 | 24,435 |
| 2021-09-10 | $111.92 | $111.92 | $110.80 | $110.84 | $110.24 | 31,901 |
| 2021-09-09 | $113.13 | $113.49 | $112.69 | $112.80 | $112.19 | 19,297 |
| 2021-09-08 | $114.60 | $114.60 | $113.92 | $113.92 | $113.30 | 26,884 |
| 2021-09-07 | $112.54 | $114.75 | $112.54 | $114.56 | $113.94 | 21,956 |
| 2021-09-03 | $113.61 | $113.61 | $112.12 | $113.00 | $112.39 | 19,234 |
| 2021-09-02 | $114.46 | $114.46 | $112.27 | $112.45 | $111.84 | 29,539 |
| 2021-09-01 | $113.13 | $113.74 | $113.06 | $113.51 | $112.90 | 23,670 |
| 2021-08-31 | $114.15 | $114.22 | $113.57 | $113.99 | $112.79 | 30,366 |
| 2021-08-30 | $114.96 | $114.96 | $113.21 | $113.63 | $112.43 | 29,368 |
| 2021-08-27 | $112.20 | $114.34 | $112.20 | $114.00 | $112.80 | 27,224 |
| 2021-08-26 | $111.95 | $112.08 | $111.55 | $111.66 | $110.48 | 25,647 |
| 2021-08-25 | $113.45 | $113.91 | $113.37 | $113.91 | $112.71 | 26,665 |
| 2021-08-24 | $111.94 | $112.58 | $110.91 | $112.21 | $111.03 | 41,735 |
| 2021-08-23 | $109.25 | $110.68 | $109.25 | $110.65 | $109.48 | 32,277 |
| 2021-08-20 | $108.17 | $109.50 | $108.17 | $109.33 | $108.18 | 88,384 |
| 2021-08-19 | $108.96 | $108.96 | $107.97 | $108.17 | $107.03 | 49,336 |
| 2021-08-18 | $104.13 | $106.83 | $104.13 | $105.89 | $104.77 | 28,791 |
| 2021-08-17 | $107.47 | $108.21 | $107.47 | $108.07 | $106.93 | 49,109 |
| 2021-08-16 | $109.10 | $109.54 | $108.99 | $109.50 | $108.34 | 24,645 |
| 2021-08-13 | $110.16 | $110.16 | $109.25 | $109.77 | $108.61 | 25,892 |
| 2021-08-12 | $105.27 | $107.26 | $105.27 | $107.01 | $105.88 | 22,043 |
| 2021-08-11 | $108.19 | $108.42 | $107.84 | $108.20 | $107.06 | 18,211 |
| 2021-08-10 | $107.85 | $108.56 | $107.75 | $108.53 | $107.38 | 46,460 |
| 2021-08-09 | $110.41 | $110.41 | $107.01 | $109.45 | $108.29 | 20,429 |
| 2021-08-06 | $109.51 | $110.58 | $109.51 | $109.93 | $108.77 | 19,456 |
| 2021-08-05 | $109.15 | $109.20 | $108.88 | $109.05 | $107.89 | 18,698 |
| 2021-08-04 | $108.41 | $108.53 | $107.61 | $107.90 | $106.76 | 28,148 |
| 2021-08-03 | $107.81 | $109.52 | $107.81 | $109.32 | $108.17 | 32,048 |
| 2021-08-02 | $108.50 | $108.52 | $108.09 | $108.16 | $107.02 | 29,100 |
| 2021-07-30 | $107.59 | $107.59 | $106.35 | $106.40 | $105.28 | 25,306 |
| 2021-07-29 | $108.22 | $108.39 | $108.00 | $108.13 | $106.99 | 20,415 |
| 2021-07-28 | $106.24 | $107.35 | $106.24 | $107.33 | $106.20 | 22,342 |
| 2021-07-27 | $107.07 | $107.66 | $107.04 | $107.40 | $106.27 | 44,153 |
| 2021-07-26 | $108.36 | $108.59 | $107.94 | $108.33 | $107.19 | 29,164 |
| 2021-07-23 | $108.20 | $108.87 | $108.19 | $108.65 | $107.50 | 27,287 |
| 2021-07-22 | $107.01 | $107.02 | $105.77 | $106.12 | $105.00 | 99,441 |
| 2021-07-21 | $106.40 | $107.63 | $106.40 | $107.63 | $106.49 | 27,634 |
| 2021-07-20 | $101.63 | $106.42 | $101.63 | $106.36 | $105.24 | 57,710 |
| 2021-07-19 | $103.82 | $104.05 | $102.75 | $103.54 | $102.45 | 47,447 |
| 2021-07-16 | $103.51 | $103.51 | $102.19 | $102.65 | $101.57 | 52,258 |
| 2021-07-15 | $100.83 | $102.52 | $100.83 | $101.72 | $100.65 | 129,049 |
| 2021-07-14 | $105.30 | $105.30 | $104.21 | $104.23 | $103.13 | 78,159 |
| 2021-07-13 | $103.65 | $105.00 | $103.65 | $104.40 | $103.30 | 44,905 |
| 2021-07-12 | $104.79 | $104.96 | $104.31 | $104.90 | $103.79 | 33,647 |
| 2021-07-09 | $105.60 | $105.60 | $102.97 | $104.22 | $103.12 | 28,663 |
| 2021-07-08 | $104.27 | $104.27 | $102.57 | $103.29 | $102.20 | 35,158 |
| 2021-07-07 | $105.49 | $105.88 | $105.21 | $105.25 | $104.14 | 63,404 |
| 2021-07-06 | $106.00 | $106.00 | $103.00 | $103.55 | $102.45 | 43,750 |
| 2021-07-02 | $107.03 | $107.23 | $106.24 | $106.78 | $105.65 | 61,504 |
| 2021-07-01 | $105.75 | $106.57 | $105.75 | $106.20 | $105.08 | 35,627 |
| 2021-06-30 | $107.05 | $107.07 | $106.19 | $106.35 | $105.23 | 86,071 |
| 2021-06-29 | $107.15 | $109.97 | $107.15 | $109.59 | $108.43 | 34,617 |
| 2021-06-28 | $112.41 | $112.41 | $108.75 | $109.58 | $108.42 | 29,959 |
| 2021-06-25 | $109.50 | $109.50 | $108.24 | $108.70 | $107.55 | 32,768 |
| 2021-06-24 | $107.54 | $109.88 | $107.54 | $109.35 | $108.20 | 40,711 |
| 2021-06-23 | $112.71 | $112.71 | $111.01 | $111.06 | $109.89 | 28,152 |
| 2021-06-22 | $113.06 | $113.69 | $112.66 | $113.29 | $112.09 | 67,918 |
| 2021-06-21 | $115.76 | $116.66 | $115.31 | $116.66 | $115.43 | 27,275 |
| 2021-06-18 | $115.00 | $115.00 | $114.11 | $114.12 | $112.92 | 40,507 |
| 2021-06-17 | $115.04 | $115.44 | $114.08 | $114.96 | $113.75 | 32,032 |
| 2021-06-16 | $116.86 | $117.00 | $115.55 | $116.22 | $114.99 | 35,696 |
| 2021-06-15 | $116.13 | $116.75 | $115.53 | $116.27 | $115.04 | 34,970 |
| 2021-06-14 | $115.69 | $115.69 | $114.50 | $115.20 | $113.98 | 23,397 |
| 2021-06-11 | $115.83 | $115.83 | $114.17 | $114.74 | $113.53 | 36,245 |
| 2021-06-10 | $115.66 | $115.66 | $114.10 | $115.00 | $113.79 | 38,378 |
| 2021-06-09 | $114.05 | $115.15 | $112.96 | $113.61 | $112.41 | 54,817 |
| 2021-06-08 | $114.34 | $114.79 | $114.34 | $114.34 | $113.13 | 29,956 |
| 2021-06-07 | $117.49 | $117.49 | $110.98 | $113.35 | $112.15 | 101,343 |
| 2021-06-04 | $112.23 | $113.20 | $112.07 | $112.96 | $111.76 | 62,153 |
| 2021-06-03 | $111.11 | $111.11 | $109.77 | $110.44 | $109.27 | 43,797 |
| 2021-06-02 | $112.42 | $112.42 | $109.93 | $111.50 | $110.32 | 37,232 |
| 2021-06-01 | $113.75 | $114.83 | $111.60 | $111.60 | $110.42 | 52,898 |
| 2021-05-28 | $112.25 | $112.25 | $111.77 | $111.91 | $110.73 | 31,807 |
| 2021-05-27 | $112.76 | $112.97 | $112.46 | $112.97 | $111.78 | 24,014 |
| 2021-05-26 | $112.02 | $112.52 | $111.96 | $112.45 | $111.26 | 57,357 |
| 2021-05-25 | $111.13 | $113.41 | $111.13 | $113.04 | $111.85 | 34,075 |
| 2021-05-24 | $115.34 | $115.34 | $110.10 | $113.54 | $112.34 | 43,379 |
| 2021-05-21 | $109.31 | $110.74 | $109.31 | $109.80 | $108.64 | 26,223 |
| 2021-05-20 | $108.32 | $109.10 | $107.86 | $108.99 | $107.84 | 35,506 |
| 2021-05-19 | $106.48 | $107.86 | $105.45 | $106.21 | $105.08 | 42,908 |
| 2021-05-18 | $107.23 | $107.87 | $107.04 | $107.55 | $106.41 | 34,245 |
| 2021-05-17 | $105.08 | $107.59 | $105.08 | $107.40 | $106.27 | 30,596 |
| 2021-05-14 | $107.23 | $108.61 | $107.23 | $108.44 | $107.30 | 36,655 |
| 2021-05-13 | $107.49 | $108.25 | $107.35 | $107.84 | $106.70 | 32,530 |
| 2021-05-12 | $104.71 | $107.75 | $103.86 | $105.59 | $104.48 | 65,360 |
| 2021-05-11 | $108.76 | $109.11 | $106.15 | $107.99 | $106.85 | 38,214 |
| 2021-05-10 | $109.48 | $109.68 | $107.12 | $107.35 | $106.22 | 36,620 |
| 2021-05-07 | $107.19 | $108.18 | $107.19 | $107.99 | $106.85 | 26,891 |
| 2021-05-06 | $107.43 | $108.13 | $107.01 | $108.13 | $106.99 | 47,578 |
| 2021-05-05 | $107.30 | $108.22 | $106.07 | $108.14 | $107.00 | 30,106 |
| 2021-05-04 | $105.06 | $105.06 | $103.75 | $104.48 | $103.38 | 78,054 |
| 2021-05-03 | $104.97 | $106.23 | $104.97 | $105.17 | $104.06 | 50,415 |
| 2021-04-30 | $105.45 | $105.50 | $104.28 | $104.36 | $103.26 | 31,604 |
| 2021-04-29 | $104.64 | $106.87 | $104.64 | $105.98 | $104.86 | 39,505 |
| 2021-04-28 | $101.85 | $105.10 | $101.85 | $104.90 | $103.79 | 163,927 |
| 2021-04-27 | $104.93 | $104.93 | $103.96 | $103.96 | $102.86 | 233,800 |
| 2021-04-26 | $108.32 | $108.32 | $105.18 | $105.61 | $104.50 | 81,808 |
| 2021-04-23 | $104.83 | $106.00 | $104.83 | $105.86 | $104.74 | 38,627 |
| 2021-04-22 | $106.70 | $106.70 | $104.40 | $104.90 | $103.79 | 42,786 |
| 2021-04-21 | $104.02 | $104.70 | $103.47 | $104.54 | $103.44 | 46,739 |
| 2021-04-20 | $102.11 | $102.68 | $101.61 | $101.92 | $100.84 | 39,350 |
| 2021-04-19 | $104.46 | $104.75 | $103.82 | $104.00 | $102.90 | 42,455 |
| 2021-04-16 | $107.35 | $107.35 | $103.98 | $104.70 | $103.59 | 50,838 |
| 2021-04-15 | $107.00 | $107.00 | $103.85 | $104.54 | $103.44 | 46,921 |
| 2021-04-14 | $102.74 | $103.39 | $102.68 | $103.08 | $101.99 | 57,626 |
| 2021-04-13 | $100.99 | $101.50 | $100.66 | $101.33 | $100.26 | 43,540 |
| 2021-04-12 | $101.39 | $101.57 | $101.24 | $101.47 | $100.40 | 31,376 |
| 2021-04-09 | $99.53 | $102.27 | $99.53 | $100.83 | $99.77 | 68,806 |
| 2021-04-08 | $99.60 | $101.85 | $99.60 | $101.64 | $100.56 | 37,535 |
| 2021-04-07 | $102.88 | $102.88 | $100.26 | $100.97 | $99.90 | 44,165 |
| 2021-04-06 | $100.78 | $101.71 | $100.78 | $101.22 | $100.15 | 51,649 |
| 2021-04-05 | $99.03 | $102.35 | $99.03 | $102.35 | $101.27 | 42,659 |
| 2021-04-01 | $99.71 | $100.65 | $99.71 | $100.62 | $99.56 | 43,133 |
| 2021-03-31 | $101.99 | $101.99 | $100.88 | $101.25 | $100.18 | 40,262 |
| 2021-03-30 | $98.74 | $100.90 | $98.74 | $100.25 | $99.19 | 37,900 |
| 2021-03-29 | $101.76 | $102.15 | $101.12 | $101.86 | $100.78 | 48,487 |
| 2021-03-26 | $102.83 | $102.83 | $101.74 | $102.19 | $101.11 | 35,357 |
| 2021-03-25 | $103.23 | $103.23 | $101.88 | $102.06 | $100.98 | 71,573 |
| 2021-03-24 | $101.92 | $101.95 | $101.17 | $101.36 | $100.29 | 39,888 |
| 2021-03-23 | $103.12 | $103.12 | $100.00 | $100.40 | $99.34 | 49,563 |
| 2021-03-22 | $100.40 | $101.44 | $100.40 | $101.35 | $100.28 | 40,397 |
| 2021-03-19 | $97.33 | $99.33 | $97.33 | $99.33 | $98.28 | 51,889 |
| 2021-03-18 | $100.89 | $100.89 | $98.90 | $99.07 | $98.02 | 34,628 |
| 2021-03-17 | $101.05 | $102.48 | $100.50 | $102.16 | $101.08 | 36,724 |
| 2021-03-16 | $99.02 | $101.99 | $99.02 | $101.64 | $100.57 | 53,501 |
| 2021-03-15 | $98.94 | $99.93 | $98.94 | $99.93 | $98.88 | 41,823 |
| 2021-03-12 | $97.60 | $98.79 | $97.60 | $98.75 | $97.71 | 33,924 |
| 2021-03-11 | $97.37 | $99.65 | $97.28 | $99.63 | $98.58 | 58,041 |
| 2021-03-10 | $97.79 | $98.74 | $97.79 | $98.60 | $97.56 | 45,329 |
| 2021-03-09 | $96.88 | $98.91 | $96.74 | $98.50 | $97.46 | 88,491 |
| 2021-03-08 | $94.73 | $95.64 | $94.05 | $95.11 | $94.11 | 48,939 |
| 2021-03-05 | $95.79 | $96.80 | $95.07 | $96.68 | $95.65 | 43,598 |
| 2021-03-04 | $101.62 | $101.62 | $97.66 | $98.27 | $97.23 | 70,283 |
| 2021-03-03 | $102.50 | $104.68 | $102.50 | $103.28 | $102.19 | 56,332 |
| 2021-03-02 | $105.20 | $106.26 | $105.14 | $106.13 | $104.48 | 42,580 |
| 2021-03-01 | $104.09 | $106.48 | $104.09 | $106.48 | $104.83 | 73,855 |
| 2021-02-26 | $103.25 | $104.08 | $102.03 | $102.64 | $101.05 | 39,905 |
| 2021-02-25 | $107.43 | $108.28 | $105.46 | $107.78 | $106.11 | 39,434 |
| 2021-02-24 | $105.83 | $107.78 | $105.83 | $107.78 | $106.11 | 39,434 |
| 2021-02-23 | $105.37 | $106.34 | $104.58 | $106.31 | $104.66 | 46,301 |
| 2021-02-22 | $106.00 | $107.52 | $105.42 | $107.47 | $105.80 | 119,536 |
| 2021-02-19 | $108.33 | $110.17 | $107.84 | $109.66 | $107.96 | 136,547 |
| 2021-02-18 | $115.00 | $115.00 | $109.25 | $110.85 | $109.13 | 49,440 |
| 2021-02-17 | $110.84 | $110.84 | $105.10 | $109.00 | $107.31 | 68,487 |
| 2021-02-16 | $110.48 | $111.33 | $110.22 | $111.11 | $109.39 | 46,219 |
| 2021-02-12 | $106.96 | $108.90 | $106.96 | $108.66 | $106.97 | 47,118 |
| 2021-02-11 | $109.31 | $109.31 | $106.88 | $107.58 | $105.91 | 37,841 |
| 2021-02-10 | $107.79 | $108.02 | $106.22 | $106.48 | $104.83 | 48,711 |
| 2021-02-09 | $105.61 | $106.65 | $105.37 | $106.48 | $104.83 | 48,711 |
| 2021-02-08 | $108.44 | $108.44 | $106.00 | $107.26 | $105.60 | 39,978 |
| 2021-02-05 | $106.72 | $106.72 | $105.45 | $106.45 | $104.80 | 42,738 |
| 2021-02-04 | $107.98 | $107.98 | $104.27 | $105.80 | $104.16 | 36,199 |
| 2021-02-03 | $107.27 | $107.27 | $106.53 | $107.15 | $105.49 | 35,494 |
| 2021-02-02 | $102.59 | $105.88 | $102.59 | $105.88 | $104.24 | 35,253 |
| 2021-02-01 | $102.96 | $107.67 | $102.96 | $107.05 | $105.39 | 49,677 |
| 2021-01-29 | $102.86 | $105.97 | $102.86 | $104.06 | $102.45 | 56,911 |
| 2021-01-28 | $102.60 | $103.93 | $101.85 | $103.54 | $101.93 | 65,294 |
| 2021-01-27 | $104.95 | $106.18 | $103.20 | $103.92 | $102.31 | 98,731 |
| 2021-01-26 | $107.25 | $107.25 | $105.53 | $106.15 | $104.50 | 59,927 |
| 2021-01-25 | $105.73 | $106.76 | $105.73 | $106.76 | $105.10 | 58,249 |
| 2021-01-22 | $104.47 | $106.51 | $104.47 | $106.41 | $104.76 | 59,855 |
| 2021-01-21 | $107.95 | $107.95 | $104.07 | $104.95 | $103.32 | 79,753 |
| 2021-01-20 | $102.81 | $105.87 | $102.81 | $105.74 | $104.10 | 76,593 |
| 2021-01-19 | $105.28 | $105.28 | $102.63 | $105.08 | $103.45 | 146,516 |
| 2021-01-15 | $103.68 | $104.11 | $102.48 | $104.05 | $102.44 | 56,922 |
| 2021-01-14 | $105.08 | $106.07 | $105.08 | $105.64 | $104.00 | 50,173 |
| 2021-01-13 | $103.97 | $106.10 | $103.32 | $105.85 | $104.21 | 109,179 |
| 2021-01-12 | $105.02 | $106.48 | $105.02 | $106.48 | $104.83 | 53,375 |
| 2021-01-11 | $105.42 | $106.61 | $105.42 | $106.45 | $104.80 | 41,408 |
| 2021-01-08 | $106.62 | $109.65 | $106.62 | $109.16 | $107.47 | 62,374 |
| 2021-01-07 | $109.02 | $109.02 | $106.90 | $107.75 | $106.08 | 47,434 |
| 2021-01-06 | $108.14 | $110.87 | $106.42 | $109.35 | $107.65 | 34,669 |
| 2021-01-05 | $110.26 | $111.22 | $109.05 | $110.77 | $109.05 | 42,250 |
| 2021-01-04 | $109.82 | $110.22 | $108.30 | $108.57 | $106.89 | 44,312 |
| 2020-12-31 | $109.18 | $110.15 | $109.18 | $110.15 | $108.44 | 50,462 |
| 2020-12-30 | $110.53 | $110.81 | $110.16 | $110.24 | $108.53 | 31,497 |
| 2020-12-29 | $112.83 | $112.83 | $109.47 | $110.05 | $108.34 | 39,488 |
| 2020-12-28 | $110.19 | $112.11 | $109.53 | $110.20 | $108.49 | 40,192 |
| 2020-12-24 | $112.87 | $112.87 | $109.12 | $110.10 | $108.39 | 25,178 |
| 2020-12-23 | $110.89 | $110.89 | $108.80 | $110.26 | $108.55 | 38,953 |
| 2020-12-22 | $109.25 | $112.45 | $108.02 | $109.59 | $107.89 | 75,215 |
| 2020-12-21 | $108.09 | $108.50 | $106.57 | $108.43 | $106.75 | 62,356 |
| 2020-12-18 | $109.80 | $110.63 | $109.64 | $110.63 | $108.91 | 48,913 |
| 2020-12-17 | $110.26 | $110.41 | $109.72 | $109.72 | $108.02 | 44,614 |
| 2020-12-16 | $106.61 | $109.35 | $106.61 | $108.96 | $107.27 | 40,454 |
| 2020-12-15 | $111.75 | $111.75 | $109.51 | $110.09 | $108.38 | 37,681 |
| 2020-12-14 | $111.07 | $111.07 | $107.95 | $108.00 | $106.32 | 44,409 |
| 2020-12-11 | $113.74 | $113.74 | $109.15 | $109.54 | $107.84 | 41,647 |
| 2020-12-10 | $116.75 | $116.75 | $110.10 | $111.89 | $110.15 | 105,768 |
| 2020-12-09 | $115.59 | $115.59 | $112.31 | $112.48 | $110.74 | 55,420 |
| 2020-12-08 | $111.20 | $111.25 | $110.32 | $111.25 | $109.52 | 68,826 |
| 2020-12-07 | $108.10 | $111.00 | $108.10 | $109.87 | $108.17 | 49,916 |
| 2020-12-04 | $110.11 | $110.51 | $109.99 | $110.44 | $108.73 | 37,166 |
| 2020-12-03 | $110.00 | $111.54 | $109.70 | $110.35 | $108.64 | 64,947 |
| 2020-12-02 | $109.69 | $110.58 | $109.49 | $110.53 | $108.82 | 38,949 |
| 2020-12-01 | $110.74 | $111.52 | $110.50 | $111.50 | $109.77 | 32,291 |
| 2020-11-30 | $111.28 | $111.28 | $110.18 | $110.25 | $108.54 | 44,162 |
| 2020-11-27 | $112.59 | $112.89 | $111.74 | $112.89 | $111.14 | 29,938 |
| 2020-11-25 | $113.45 | $114.93 | $111.90 | $114.86 | $113.08 | 33,830 |
| 2020-11-24 | $117.11 | $117.98 | $115.85 | $117.74 | $115.91 | 39,176 |
| 2020-11-23 | $115.70 | $117.15 | $115.70 | $115.84 | $114.04 | 26,767 |
| 2020-11-20 | $115.32 | $117.13 | $115.25 | $115.69 | $113.90 | 31,938 |
| 2020-11-19 | $113.26 | $114.25 | $113.00 | $114.22 | $112.45 | 51,978 |
| 2020-11-18 | $115.54 | $115.54 | $113.74 | $114.31 | $112.54 | 38,858 |
| 2020-11-17 | $114.30 | $115.04 | $113.84 | $114.73 | $112.95 | 56,250 |
| 2020-11-16 | $115.54 | $115.60 | $114.66 | $115.55 | $113.76 | 21,982 |
| 2020-11-13 | $110.16 | $113.63 | $110.16 | $113.48 | $111.72 | 30,007 |
| 2020-11-12 | $112.99 | $112.99 | $111.20 | $111.35 | $109.62 | 20,027 |
| 2020-11-11 | $112.18 | $112.54 | $111.12 | $112.51 | $110.76 | 32,480 |
| 2020-11-10 | $111.34 | $111.93 | $111.03 | $111.93 | $110.19 | 57,838 |
| 2020-11-09 | $115.54 | $115.54 | $111.68 | $112.39 | $110.65 | 38,348 |
| 2020-11-06 | $110.00 | $111.00 | $109.95 | $110.00 | $108.29 | 35,488 |
| 2020-11-05 | $107.39 | $109.99 | $107.39 | $109.93 | $108.22 | 46,457 |
| 2020-11-04 | $104.61 | $105.96 | $104.14 | $105.65 | $104.01 | 33,456 |
| 2020-11-03 | $103.81 | $104.94 | $103.80 | $104.94 | $103.31 | 28,153 |
| 2020-11-02 | $100.12 | $101.38 | $99.90 | $101.34 | $99.77 | 37,491 |
| 2020-10-30 | $102.82 | $102.82 | $101.17 | $101.89 | $100.31 | 37,213 |
| 2020-10-29 | $102.82 | $103.79 | $102.26 | $103.79 | $102.18 | 61,053 |
| 2020-10-28 | $101.62 | $106.41 | $101.62 | $102.82 | $101.23 | 35,116 |
| 2020-10-27 | $104.73 | $104.73 | $103.59 | $103.67 | $102.06 | 32,503 |
| 2020-10-26 | $106.12 | $106.12 | $104.07 | $104.62 | $103.00 | 31,509 |
| 2020-10-23 | $108.75 | $108.75 | $104.98 | $105.68 | $104.04 | 34,759 |
| 2020-10-22 | $107.82 | $107.82 | $105.53 | $106.26 | $104.61 | 65,808 |
| 2020-10-21 | $107.39 | $107.39 | $104.90 | $105.04 | $103.41 | 46,653 |
| 2020-10-20 | $106.42 | $107.57 | $106.07 | $107.39 | $105.72 | 43,660 |
| 2020-10-19 | $107.84 | $109.00 | $107.15 | $107.30 | $105.64 | 30,661 |
| 2020-10-16 | $105.78 | $107.22 | $105.78 | $107.05 | $105.38 | 51,552 |
| 2020-10-15 | $106.58 | $107.10 | $105.98 | $106.99 | $105.33 | 30,230 |
| 2020-10-14 | $108.56 | $108.76 | $108.16 | $108.38 | $106.70 | 23,571 |
| 2020-10-13 | $107.40 | $107.40 | $106.26 | $106.48 | $104.83 | 29,239 |
| 2020-10-12 | $107.50 | $108.00 | $106.91 | $107.85 | $106.18 | 22,124 |
| 2020-10-09 | $107.56 | $107.56 | $106.72 | $107.02 | $105.36 | 24,180 |
| 2020-10-08 | $106.42 | $107.54 | $106.42 | $107.24 | $105.58 | 22,326 |
| 2020-10-07 | $104.63 | $105.11 | $104.06 | $104.85 | $103.22 | 63,417 |
| 2020-10-06 | $103.05 | $104.37 | $101.37 | $101.86 | $100.28 | 50,757 |
| 2020-10-05 | $104.24 | $104.72 | $103.89 | $104.38 | $102.76 | 39,834 |
| 2020-10-02 | $100.34 | $103.32 | $100.34 | $103.32 | $101.72 | 37,797 |
| 2020-10-01 | $104.24 | $104.24 | $103.05 | $103.68 | $102.07 | 79,295 |
| 2020-09-30 | $102.52 | $103.85 | $102.52 | $103.40 | $101.80 | 25,436 |
| 2020-09-29 | $105.66 | $105.66 | $104.27 | $105.17 | $103.54 | 20,311 |
| 2020-09-28 | $104.55 | $105.53 | $104.30 | $105.52 | $103.88 | 22,395 |
| 2020-09-25 | $104.50 | $105.21 | $103.49 | $105.21 | $103.58 | 113,017 |
| 2020-09-24 | $103.79 | $105.37 | $103.73 | $104.99 | $103.36 | 51,389 |
| 2020-09-23 | $106.49 | $106.49 | $104.18 | $104.18 | $102.56 | 56,745 |
| 2020-09-22 | $103.79 | $104.07 | $103.05 | $104.04 | $102.43 | 26,953 |
| 2020-09-21 | $101.25 | $102.97 | $101.25 | $101.93 | $100.35 | 41,446 |
| 2020-09-18 | $106.20 | $106.20 | $102.75 | $103.29 | $101.69 | 32,871 |
| 2020-09-17 | $105.73 | $105.73 | $103.88 | $104.95 | $103.32 | 24,584 |
| 2020-09-16 | $107.11 | $107.20 | $105.90 | $106.51 | $104.86 | 34,052 |
| 2020-09-15 | $105.53 | $105.64 | $105.35 | $105.42 | $103.78 | 53,132 |
| 2020-09-14 | $103.49 | $103.60 | $102.93 | $103.58 | $101.97 | 36,244 |
| 2020-09-11 | $103.22 | $103.39 | $102.38 | $103.39 | $101.79 | 45,559 |
| 2020-09-10 | $103.18 | $103.18 | $101.13 | $101.45 | $99.88 | 35,016 |
| 2020-09-09 | $101.86 | $103.19 | $101.86 | $102.98 | $101.38 | 41,166 |
| 2020-09-08 | $105.55 | $105.75 | $102.60 | $103.12 | $101.00 | 41,190 |
| 2020-09-04 | $102.13 | $102.13 | $100.00 | $101.87 | $99.77 | 48,012 |
| 2020-09-03 | $104.61 | $107.26 | $103.93 | $104.32 | $102.17 | 49,714 |
| 2020-09-02 | $106.86 | $106.86 | $105.45 | $106.31 | $104.12 | 35,194 |
| 2020-09-01 | $104.58 | $104.58 | $103.97 | $104.50 | $102.35 | 63,991 |
| 2020-08-31 | $105.62 | $105.62 | $104.54 | $104.77 | $102.61 | 25,755 |
| 2020-08-28 | $105.68 | $106.27 | $105.24 | $105.97 | $103.79 | 30,475 |
| 2020-08-27 | $105.41 | $106.70 | $105.41 | $106.70 | $104.50 | 24,110 |
| 2020-08-26 | $105.59 | $105.59 | $104.77 | $105.48 | $103.31 | 23,824 |
| 2020-08-25 | $104.75 | $104.75 | $103.76 | $104.34 | $102.19 | 40,512 |
| 2020-08-24 | $105.42 | $108.46 | $105.42 | $106.34 | $104.14 | 29,527 |
| 2020-08-21 | $106.21 | $106.21 | $105.53 | $105.85 | $103.67 | 19,321 |
| 2020-08-20 | $108.00 | $109.14 | $107.35 | $109.14 | $106.89 | 54,729 |
| 2020-08-19 | $112.80 | $113.14 | $111.25 | $111.95 | $109.64 | 81,957 |
| 2020-08-18 | $106.18 | $107.44 | $105.48 | $106.53 | $104.33 | 43,173 |
| 2020-08-17 | $101.53 | $101.93 | $101.14 | $101.93 | $99.83 | 24,512 |
| 2020-08-14 | $100.23 | $100.31 | $99.79 | $99.81 | $97.75 | 23,441 |
| 2020-08-13 | $100.65 | $100.65 | $99.09 | $99.38 | $97.33 | 27,143 |
| 2020-08-12 | $101.45 | $102.00 | $101.26 | $102.00 | $99.90 | 49,737 |
| 2020-08-11 | $100.89 | $101.41 | $99.75 | $100.47 | $98.40 | 30,782 |
| 2020-08-10 | $101.45 | $101.45 | $99.88 | $99.92 | $97.86 | 19,300 |
| 2020-08-07 | $98.45 | $99.15 | $97.89 | $98.45 | $96.42 | 29,879 |
| 2020-08-06 | $100.54 | $100.54 | $99.67 | $100.33 | $98.26 | 29,313 |
| 2020-08-05 | $99.87 | $100.94 | $99.73 | $99.73 | $97.68 | 47,499 |
| 2020-08-04 | $102.02 | $102.02 | $100.04 | $101.06 | $98.97 | 30,282 |
| 2020-08-03 | $98.00 | $99.74 | $97.26 | $99.74 | $97.69 | 31,007 |
| 2020-07-31 | $96.50 | $97.15 | $95.36 | $95.79 | $93.82 | 70,563 |
| 2020-07-30 | $101.45 | $101.45 | $96.86 | $97.77 | $95.76 | 40,088 |
| 2020-07-29 | $96.92 | $98.16 | $96.92 | $97.85 | $95.83 | 48,475 |
| 2020-07-28 | $97.30 | $97.75 | $97.17 | $97.75 | $95.74 | 27,291 |
| 2020-07-27 | $98.21 | $98.93 | $98.21 | $98.93 | $96.89 | 29,916 |
| 2020-07-24 | $97.11 | $100.86 | $97.11 | $98.23 | $96.21 | 37,704 |
| 2020-07-23 | $100.48 | $100.97 | $99.50 | $99.50 | $97.45 | 31,734 |
| 2020-07-22 | $101.39 | $101.47 | $100.60 | $101.47 | $99.38 | 31,286 |
| 2020-07-21 | $102.59 | $104.39 | $102.59 | $103.51 | $101.38 | 37,218 |
| 2020-07-20 | $99.61 | $100.05 | $99.22 | $100.05 | $97.99 | 25,499 |
| 2020-07-17 | $98.99 | $99.60 | $98.79 | $99.34 | $97.29 | 35,593 |
| 2020-07-16 | $100.35 | $100.35 | $98.10 | $98.20 | $96.18 | 23,231 |
| 2020-07-15 | $100.39 | $101.45 | $100.39 | $100.97 | $98.89 | 24,011 |
| 2020-07-14 | $96.04 | $97.68 | $96.04 | $97.61 | $95.60 | 54,452 |
| 2020-07-13 | $98.87 | $98.87 | $97.12 | $97.70 | $95.69 | 23,486 |
| 2020-07-10 | $97.54 | $99.30 | $97.54 | $99.28 | $97.23 | 25,103 |
| 2020-07-09 | $98.00 | $98.10 | $96.82 | $97.54 | $95.53 | 37,588 |
| 2020-07-08 | $98.49 | $99.21 | $97.78 | $99.04 | $97.00 | 37,292 |
| 2020-07-07 | $101.46 | $101.60 | $100.64 | $100.65 | $98.58 | 32,922 |
| 2020-07-06 | $103.09 | $103.09 | $101.60 | $101.72 | $99.62 | 29,256 |
| 2020-07-02 | $101.23 | $101.54 | $100.60 | $101.35 | $99.26 | 40,150 |
| 2020-07-01 | $98.38 | $99.26 | $98.27 | $99.06 | $97.02 | 25,492 |
| 2020-06-30 | $100.51 | $100.51 | $98.55 | $99.84 | $97.78 | 36,805 |
| 2020-06-29 | $100.05 | $100.51 | $99.98 | $100.51 | $98.44 | 39,341 |
| 2020-06-26 | $101.62 | $101.62 | $98.53 | $99.45 | $97.40 | 31,929 |
| 2020-06-25 | $100.53 | $101.72 | $100.24 | $101.41 | $99.32 | 71,072 |
| 2020-06-24 | $101.37 | $101.37 | $98.85 | $99.26 | $97.22 | 42,043 |
| 2020-06-23 | $100.50 | $101.35 | $100.50 | $100.73 | $98.65 | 35,455 |
| 2020-06-22 | $99.99 | $100.95 | $99.46 | $100.84 | $98.76 | 29,738 |
| 2020-06-19 | $100.00 | $100.00 | $98.06 | $98.20 | $96.18 | 23,697 |
| 2020-06-18 | $99.96 | $99.96 | $97.71 | $98.42 | $96.39 | 29,521 |
| 2020-06-17 | $99.10 | $99.65 | $98.45 | $99.21 | $97.17 | 28,570 |
| 2020-06-16 | $100.00 | $100.00 | $97.19 | $97.81 | $95.80 | 45,147 |
| 2020-06-15 | $96.26 | $98.56 | $96.19 | $98.35 | $96.32 | 42,560 |
| 2020-06-12 | $98.50 | $98.50 | $96.09 | $97.88 | $95.86 | 81,400 |
| 2020-06-11 | $99.45 | $99.45 | $94.70 | $94.75 | $92.80 | 51,936 |
| 2020-06-10 | $98.99 | $100.64 | $98.99 | $99.69 | $97.64 | 43,043 |
| 2020-06-09 | $96.26 | $99.86 | $96.26 | $96.88 | $94.88 | 47,501 |
| 2020-06-08 | $100.79 | $101.37 | $98.58 | $100.93 | $98.85 | 69,741 |
| 2020-06-05 | $100.59 | $101.65 | $100.15 | $100.23 | $98.17 | 42,842 |
| 2020-06-04 | $102.01 | $102.44 | $101.41 | $102.04 | $99.94 | 44,543 |
| 2020-06-03 | $98.27 | $99.33 | $97.70 | $99.16 | $97.12 | 27,285 |
| 2020-06-02 | $98.13 | $98.73 | $97.75 | $98.50 | $96.47 | 52,068 |
| 2020-06-01 | $95.76 | $97.20 | $95.76 | $96.76 | $94.77 | 30,166 |
| 2020-05-29 | $91.04 | $92.84 | $91.04 | $92.56 | $90.65 | 71,726 |
| 2020-05-28 | $95.95 | $96.20 | $95.00 | $95.66 | $93.69 | 34,027 |
| 2020-05-27 | $96.50 | $96.50 | $95.00 | $96.10 | $94.12 | 63,447 |
| 2020-05-26 | $98.75 | $101.84 | $98.75 | $101.63 | $99.54 | 37,644 |
| 2020-05-22 | $97.64 | $97.64 | $94.76 | $95.99 | $94.01 | 30,950 |
| 2020-05-21 | $99.07 | $99.07 | $97.27 | $98.35 | $96.32 | 26,267 |
| 2020-05-20 | $99.77 | $100.27 | $99.17 | $100.16 | $98.10 | 38,749 |
| 2020-05-19 | $98.29 | $98.74 | $97.87 | $97.87 | $95.85 | 47,898 |
| 2020-05-18 | $100.19 | $102.32 | $97.02 | $101.62 | $99.53 | 43,126 |
| 2020-05-15 | $98.23 | $98.23 | $96.25 | $97.45 | $95.44 | 40,915 |
| 2020-05-14 | $97.92 | $100.15 | $95.99 | $97.88 | $95.86 | 47,248 |
| 2020-05-13 | $101.77 | $101.77 | $98.20 | $98.96 | $96.92 | 31,260 |
| 2020-05-12 | $100.06 | $101.00 | $98.79 | $99.58 | $97.53 | 43,666 |
| 2020-05-11 | $97.33 | $98.78 | $97.33 | $98.76 | $96.73 | 30,659 |
| 2020-05-08 | $99.30 | $99.30 | $97.21 | $99.12 | $97.08 | 48,810 |
| 2020-05-07 | $99.14 | $100.66 | $99.12 | $99.47 | $97.42 | 104,475 |
| 2020-05-06 | $98.83 | $99.78 | $97.70 | $97.70 | $95.69 | 30,532 |
| 2020-05-05 | $99.27 | $99.64 | $96.57 | $98.76 | $96.73 | 53,864 |
| 2020-05-04 | $101.70 | $101.70 | $97.07 | $98.39 | $96.36 | 47,412 |
| 2020-05-01 | $96.20 | $97.16 | $95.32 | $96.65 | $94.66 | 38,572 |
| 2020-04-30 | $97.61 | $100.45 | $97.12 | $99.46 | $97.41 | 40,697 |
| 2020-04-29 | $101.82 | $106.33 | $100.26 | $104.09 | $101.95 | 38,986 |
| 2020-04-28 | $105.53 | $105.53 | $103.48 | $103.50 | $101.37 | 45,778 |
| 2020-04-27 | $104.93 | $104.93 | $103.24 | $104.80 | $102.64 | 48,723 |
| 2020-04-24 | $96.51 | $101.80 | $96.51 | $101.04 | $98.96 | 35,179 |
| 2020-04-23 | $95.10 | $99.31 | $95.10 | $98.65 | $96.62 | 43,303 |
| 2020-04-22 | $99.50 | $100.76 | $99.50 | $100.52 | $98.45 | 38,883 |
| 2020-04-21 | $97.00 | $97.00 | $93.04 | $95.86 | $93.89 | 43,556 |
| 2020-04-20 | $100.75 | $101.85 | $99.52 | $100.00 | $97.94 | 43,425 |
| 2020-04-17 | $103.82 | $104.91 | $103.03 | $104.91 | $102.75 | 71,145 |
| 2020-04-16 | $102.00 | $102.63 | $100.39 | $102.46 | $100.35 | 42,699 |
| 2020-04-15 | $100.41 | $101.40 | $98.77 | $100.36 | $98.29 | 45,976 |
| 2020-04-14 | $104.54 | $105.34 | $103.12 | $104.46 | $102.31 | 59,343 |
| 2020-04-13 | $105.15 | $105.49 | $103.10 | $104.40 | $102.25 | 53,075 |
| 2020-04-09 | $103.14 | $104.80 | $102.89 | $104.69 | $102.53 | 60,329 |
| 2020-04-08 | $98.00 | $98.90 | $96.36 | $98.35 | $96.32 | 61,251 |
| 2020-04-07 | $96.98 | $99.00 | $95.58 | $96.13 | $94.15 | 92,786 |
| 2020-04-06 | $97.45 | $99.44 | $96.28 | $99.43 | $97.38 | 98,364 |
| 2020-04-03 | $88.40 | $93.26 | $88.40 | $90.75 | $88.88 | 65,692 |
| 2020-04-02 | $91.28 | $96.02 | $90.36 | $95.86 | $93.89 | 69,191 |
| 2020-04-01 | $90.76 | $93.43 | $90.00 | $90.85 | $88.98 | 68,601 |
| 2020-03-31 | $88.43 | $95.30 | $88.43 | $91.40 | $89.52 | 64,111 |
| 2020-03-30 | $94.18 | $97.33 | $94.18 | $96.75 | $94.76 | 97,815 |
| 2020-03-27 | $80.70 | $88.30 | $80.20 | $87.32 | $85.52 | 83,024 |
| 2020-03-26 | $85.40 | $96.44 | $85.40 | $93.70 | $91.77 | 91,452 |
| 2020-03-25 | $82.02 | $88.89 | $82.02 | $86.99 | $85.20 | 78,451 |
| 2020-03-24 | $79.00 | $88.18 | $79.00 | $86.33 | $84.55 | 145,304 |
| 2020-03-23 | $81.65 | $84.09 | $79.58 | $79.70 | $78.06 | 110,736 |
| 2020-03-20 | $83.72 | $85.00 | $77.60 | $79.09 | $77.46 | 167,000 |
| 2020-03-19 | $80.56 | $87.01 | $79.65 | $84.60 | $82.86 | 208,195 |
| 2020-03-18 | $85.70 | $85.70 | $75.19 | $79.63 | $77.99 | 166,185 |
| 2020-03-17 | $84.40 | $91.08 | $84.40 | $90.34 | $88.48 | 164,220 |
| 2020-03-16 | $80.20 | $90.00 | $80.20 | $85.05 | $83.30 | 123,691 |
| 2020-03-13 | $100.01 | $100.01 | $92.04 | $99.50 | $97.45 | 107,175 |
| 2020-03-12 | $89.30 | $89.30 | $80.67 | $81.57 | $79.89 | 75,468 |
| 2020-03-11 | $99.27 | $100.73 | $96.50 | $96.65 | $94.66 | 68,364 |
| 2020-03-10 | $104.73 | $104.73 | $97.38 | $101.09 | $99.01 | 68,287 |
| 2020-03-09 | $93.26 | $98.23 | $92.50 | $94.47 | $92.12 | 81,450 |
| 2020-03-06 | $102.10 | $104.04 | $101.62 | $103.20 | $100.63 | 52,971 |
| 2020-03-05 | $103.67 | $103.89 | $102.52 | $103.50 | $100.93 | 49,719 |
| 2020-03-04 | $99.14 | $104.46 | $99.14 | $103.79 | $101.21 | 47,321 |
| 2020-03-03 | $105.17 | $105.17 | $100.69 | $101.50 | $98.98 | 85,640 |
| 2020-03-02 | $99.30 | $102.51 | $98.28 | $102.51 | $99.96 | 148,341 |
| 2020-02-28 | $102.64 | $102.64 | $96.46 | $99.30 | $96.83 | 80,619 |
| 2020-02-27 | $102.00 | $104.55 | $102.00 | $103.75 | $101.17 | 78,637 |
| 2020-02-26 | $101.99 | $102.94 | $101.16 | $101.84 | $99.31 | 73,853 |
| 2020-02-25 | $106.00 | $106.76 | $104.71 | $105.40 | $102.78 | 52,237 |
| 2020-02-24 | $105.10 | $107.77 | $105.00 | $105.18 | $102.56 | 42,280 |
| 2020-02-21 | $110.87 | $111.32 | $110.75 | $111.32 | $108.55 | 38,269 |
| 2020-02-20 | $112.62 | $112.75 | $111.65 | $112.28 | $109.49 | 25,648 |
| 2020-02-19 | $113.93 | $114.40 | $113.72 | $114.05 | $111.21 | 43,484 |
| 2020-02-18 | $108.87 | $111.95 | $108.87 | $110.46 | $107.71 | 36,972 |
| 2020-02-14 | $111.00 | $111.23 | $110.91 | $111.23 | $108.46 | 23,581 |
| 2020-02-13 | $109.80 | $111.00 | $109.80 | $110.75 | $108.00 | 82,580 |
| 2020-02-12 | $111.00 | $111.95 | $110.08 | $110.80 | $108.04 | 122,800 |
| 2020-02-11 | $110.00 | $110.00 | $109.26 | $109.71 | $106.98 | 48,505 |
| 2020-02-10 | $107.95 | $108.93 | $107.92 | $108.85 | $106.14 | 42,212 |
| 2020-02-07 | $107.06 | $107.78 | $106.14 | $107.11 | $104.45 | 44,704 |
| 2020-02-06 | $108.73 | $108.73 | $108.09 | $108.33 | $105.64 | 46,444 |
| 2020-02-05 | $106.32 | $107.67 | $106.32 | $107.27 | $104.61 | 34,236 |
| 2020-02-04 | $107.69 | $107.69 | $105.89 | $106.86 | $104.20 | 75,373 |
| 2020-02-03 | $104.38 | $104.88 | $104.24 | $104.76 | $102.15 | 45,479 |
| 2020-01-31 | $104.54 | $104.54 | $102.97 | $102.97 | $100.41 | 76,478 |
| 2020-01-30 | $104.98 | $105.29 | $103.94 | $105.25 | $102.63 | 52,277 |
| 2020-01-29 | $107.00 | $107.18 | $106.35 | $106.95 | $104.29 | 50,293 |
| 2020-01-28 | $105.78 | $106.89 | $105.33 | $106.89 | $104.23 | 45,519 |
| 2020-01-27 | $103.96 | $104.32 | $103.00 | $103.98 | $101.39 | 33,103 |
| 2020-01-24 | $105.89 | $106.26 | $105.00 | $105.49 | $102.87 | 34,997 |
| 2020-01-23 | $104.80 | $105.75 | $104.28 | $105.25 | $102.63 | 35,938 |
| 2020-01-22 | $105.44 | $105.83 | $104.82 | $105.00 | $102.39 | 63,767 |
| 2020-01-21 | $103.89 | $104.95 | $103.89 | $104.47 | $101.87 | 25,253 |
| 2020-01-17 | $103.97 | $104.25 | $103.96 | $104.18 | $101.59 | 59,946 |
| 2020-01-16 | $103.13 | $104.50 | $103.13 | $104.50 | $101.90 | 29,505 |
| 2020-01-15 | $102.82 | $103.34 | $102.82 | $103.25 | $100.68 | 31,891 |
| 2020-01-14 | $100.20 | $103.00 | $100.20 | $102.70 | $100.15 | 45,014 |
| 2020-01-13 | $102.04 | $102.30 | $101.50 | $102.30 | $99.76 | 37,218 |
| 2020-01-10 | $102.74 | $103.31 | $102.38 | $103.19 | $100.62 | 52,613 |
| 2020-01-09 | $98.21 | $100.33 | $98.21 | $100.33 | $97.83 | 32,887 |
| 2020-01-08 | $98.45 | $99.44 | $98.41 | $99.10 | $96.64 | 34,032 |
| 2020-01-07 | $97.89 | $97.89 | $96.82 | $97.30 | $94.88 | 40,089 |
| 2020-01-06 | $95.81 | $96.82 | $95.81 | $96.82 | $94.41 | 23,957 |
| 2020-01-03 | $96.84 | $97.05 | $96.20 | $96.68 | $94.28 | 44,497 |
| 2020-01-02 | $96.96 | $97.20 | $96.77 | $96.99 | $94.58 | 29,953 |
| 2019-12-31 | $98.42 | $98.42 | $96.35 | $97.25 | $94.83 | 31,692 |
| 2019-12-30 | $98.70 | $98.70 | $97.77 | $97.77 | $95.34 | 36,777 |
| 2019-12-27 | $98.41 | $98.41 | $97.62 | $97.87 | $95.44 | 29,212 |
| 2019-12-26 | $98.97 | $98.97 | $96.66 | $98.05 | $95.61 | 30,963 |
| 2019-12-24 | $97.91 | $97.96 | $96.65 | $97.96 | $95.52 | 29,233 |
| 2019-12-23 | $96.71 | $96.86 | $96.50 | $96.85 | $94.44 | 45,051 |
| 2019-12-20 | $98.05 | $98.05 | $96.75 | $97.26 | $94.84 | 32,609 |
| 2019-12-19 | $97.30 | $97.42 | $97.18 | $97.21 | $94.79 | 44,014 |
| 2019-12-18 | $98.51 | $98.63 | $98.39 | $98.54 | $96.09 | 30,708 |
| 2019-12-17 | $98.02 | $98.26 | $97.78 | $97.92 | $95.48 | 37,822 |
| 2019-12-16 | $98.40 | $98.94 | $98.40 | $98.43 | $95.98 | 37,649 |
| 2019-12-13 | $96.05 | $96.85 | $95.88 | $96.33 | $93.93 | 37,527 |
| 2019-12-12 | $96.10 | $96.89 | $96.10 | $96.80 | $94.39 | 39,304 |
| 2019-12-11 | $95.28 | $96.93 | $95.28 | $96.93 | $94.52 | 35,011 |
| 2019-12-10 | $94.68 | $95.35 | $94.68 | $95.16 | $92.79 | 20,285 |
| 2019-12-09 | $95.25 | $95.25 | $94.95 | $95.12 | $92.75 | 22,238 |
| 2019-12-06 | $96.70 | $96.86 | $96.35 | $96.47 | $94.07 | 30,492 |
| 2019-12-05 | $95.38 | $95.38 | $94.68 | $95.13 | $92.76 | 28,205 |
| 2019-12-04 | $94.48 | $95.51 | $94.35 | $95.20 | $92.83 | 27,633 |
| 2019-12-03 | $94.51 | $94.51 | $93.51 | $94.28 | $91.94 | 27,877 |
| 2019-12-02 | $96.95 | $97.04 | $96.34 | $96.90 | $94.49 | 45,491 |
| 2019-11-29 | $95.83 | $96.32 | $95.66 | $96.28 | $93.89 | 17,936 |
| 2019-11-27 | $94.59 | $95.48 | $94.59 | $95.48 | $93.11 | 31,824 |
| 2019-11-26 | $93.90 | $95.00 | $93.90 | $94.99 | $92.63 | 51,176 |
| 2019-11-25 | $92.73 | $93.32 | $92.73 | $93.17 | $90.85 | 24,298 |
| 2019-11-22 | $91.58 | $91.92 | $91.37 | $91.77 | $89.49 | 36,917 |
| 2019-11-21 | $89.12 | $91.31 | $89.12 | $91.31 | $89.04 | 38,490 |
| 2019-11-20 | $92.31 | $92.31 | $91.30 | $91.45 | $89.18 | 21,097 |
| 2019-11-19 | $93.16 | $93.54 | $93.13 | $93.44 | $91.12 | 24,254 |
| 2019-11-18 | $92.77 | $92.85 | $92.40 | $92.69 | $90.38 | 32,264 |
| 2019-11-15 | $93.31 | $93.91 | $93.15 | $93.81 | $91.48 | 57,511 |
| 2019-11-14 | $91.97 | $92.02 | $91.43 | $91.54 | $89.26 | 37,805 |
| 2019-11-13 | $90.79 | $91.66 | $90.79 | $91.29 | $89.02 | 40,421 |
| 2019-11-12 | $91.96 | $91.96 | $91.14 | $91.15 | $88.88 | 34,641 |
| 2019-11-11 | $92.89 | $93.19 | $91.68 | $92.81 | $90.50 | 26,311 |
| 2019-11-08 | $90.06 | $91.02 | $89.86 | $90.92 | $88.66 | 61,232 |
| 2019-11-07 | $89.69 | $90.57 | $89.69 | $90.20 | $87.96 | 34,029 |
| 2019-11-06 | $89.11 | $89.56 | $89.02 | $89.23 | $87.01 | 31,418 |
| 2019-11-05 | $89.99 | $90.26 | $89.84 | $90.04 | $87.80 | 31,933 |
| 2019-11-04 | $90.12 | $90.19 | $89.86 | $90.13 | $87.89 | 32,566 |
| 2019-11-01 | $89.42 | $90.06 | $89.42 | $90.06 | $87.82 | 21,770 |
| 2019-10-31 | $88.13 | $88.17 | $87.83 | $88.03 | $85.84 | 32,458 |
| 2019-10-30 | $87.72 | $88.39 | $87.65 | $88.39 | $86.19 | 40,642 |
| 2019-10-29 | $88.09 | $88.32 | $87.94 | $88.32 | $86.12 | 23,090 |
| 2019-10-28 | $87.89 | $88.20 | $87.89 | $88.08 | $85.89 | 21,576 |
| 2019-10-25 | $87.63 | $88.20 | $87.63 | $88.07 | $85.88 | 19,260 |
| 2019-10-24 | $86.68 | $86.83 | $86.45 | $86.70 | $84.54 | 43,429 |
| 2019-10-23 | $85.95 | $86.43 | $85.95 | $86.43 | $84.28 | 21,663 |
| 2019-10-22 | $86.64 | $86.64 | $86.00 | $86.10 | $83.96 | 45,535 |
| 2019-10-21 | $86.01 | $86.89 | $86.01 | $86.45 | $84.30 | 68,041 |
| 2019-10-18 | $86.52 | $86.83 | $85.88 | $86.05 | $83.91 | 66,259 |
| 2019-10-17 | $85.99 | $86.23 | $85.92 | $86.08 | $83.94 | 20,452 |
| 2019-10-16 | $84.39 | $85.70 | $84.39 | $85.43 | $83.31 | 18,474 |
| 2019-10-15 | $84.07 | $85.00 | $84.07 | $84.66 | $82.55 | 18,221 |
| 2019-10-14 | $82.14 | $82.87 | $82.14 | $82.62 | $80.57 | 14,208 |
| 2019-10-11 | $83.87 | $84.10 | $83.56 | $83.57 | $81.49 | 25,960 |
| 2019-10-10 | $81.47 | $81.78 | $81.30 | $81.76 | $79.73 | 25,001 |
| 2019-10-09 | $80.69 | $81.43 | $80.42 | $81.21 | $79.19 | 32,396 |
| 2019-10-08 | $80.77 | $80.83 | $80.33 | $80.53 | $78.53 | 23,892 |
| 2019-10-07 | $81.32 | $81.37 | $80.82 | $81.19 | $79.17 | 26,618 |
| 2019-10-04 | $79.92 | $80.71 | $79.92 | $80.71 | $78.70 | 30,861 |
| 2019-10-03 | $78.38 | $78.93 | $77.58 | $78.91 | $76.95 | 37,414 |
| 2019-10-02 | $79.14 | $79.14 | $77.42 | $77.90 | $75.96 | 33,201 |
| 2019-10-01 | $80.40 | $80.40 | $79.12 | $79.32 | $77.35 | 20,312 |
| 2019-09-30 | $79.34 | $79.34 | $78.95 | $79.29 | $77.32 | 33,074 |
| 2019-09-27 | $79.40 | $79.61 | $78.91 | $78.93 | $76.97 | 26,085 |
| 2019-09-26 | $79.25 | $79.77 | $79.12 | $79.38 | $77.41 | 25,395 |
| 2019-09-25 | $79.68 | $80.41 | $79.60 | $80.40 | $78.40 | 32,689 |
| 2019-09-24 | $80.56 | $80.89 | $80.05 | $80.27 | $78.27 | 40,817 |
| 2019-09-23 | $79.09 | $80.33 | $79.09 | $80.10 | $78.11 | 27,004 |
| 2019-09-20 | $79.88 | $80.06 | $79.41 | $79.68 | $77.70 | 26,625 |
| 2019-09-19 | $80.46 | $80.48 | $80.16 | $80.31 | $78.31 | 56,000 |
| 2019-09-18 | $80.73 | $80.73 | $79.98 | $80.26 | $78.26 | 30,888 |
| 2019-09-17 | $80.29 | $80.97 | $80.29 | $80.73 | $78.72 | 54,015 |
| 2019-09-16 | $79.44 | $79.64 | $79.22 | $79.35 | $77.38 | 83,411 |
| 2019-09-13 | $79.77 | $79.77 | $79.48 | $79.53 | $77.55 | 16,542 |
| 2019-09-12 | $79.76 | $80.08 | $79.48 | $79.95 | $77.96 | 27,160 |
| 2019-09-11 | $79.04 | $80.05 | $79.04 | $79.87 | $77.88 | 39,486 |
| 2019-09-10 | $80.01 | $80.39 | $79.89 | $80.11 | $78.12 | 33,235 |
| 2019-09-09 | $81.79 | $81.82 | $81.43 | $81.70 | $79.67 | 20,243 |
| 2019-09-06 | $82.88 | $83.06 | $82.86 | $82.92 | $80.41 | 16,357 |
| 2019-09-05 | $81.90 | $82.19 | $81.90 | $81.96 | $79.48 | 22,371 |
| 2019-09-04 | $81.00 | $81.00 | $80.31 | $80.94 | $78.49 | 45,449 |
| 2019-09-03 | $80.56 | $81.22 | $80.29 | $81.22 | $78.77 | 42,552 |
| 2019-08-30 | $80.94 | $81.25 | $80.60 | $80.90 | $78.46 | 22,510 |
| 2019-08-29 | $79.99 | $80.09 | $79.48 | $80.09 | $77.67 | 19,629 |
| 2019-08-28 | $78.09 | $78.88 | $78.07 | $78.61 | $76.24 | 18,797 |
| 2019-08-27 | $79.33 | $79.44 | $78.73 | $78.73 | $76.35 | 22,241 |
| 2019-08-26 | $79.88 | $79.88 | $78.98 | $79.22 | $76.83 | 21,997 |
| 2019-08-23 | $80.48 | $80.48 | $79.09 | $79.13 | $76.74 | 37,323 |
| 2019-08-22 | $81.63 | $81.63 | $80.29 | $80.71 | $78.27 | 21,981 |
| 2019-08-21 | $80.41 | $80.42 | $79.95 | $79.98 | $77.56 | 37,851 |
| 2019-08-20 | $78.91 | $79.26 | $78.64 | $78.87 | $76.49 | 42,227 |
| 2019-08-19 | $78.58 | $78.58 | $77.72 | $77.81 | $75.46 | 22,510 |
| 2019-08-16 | $76.71 | $77.62 | $76.71 | $77.46 | $75.12 | 30,019 |
| 2019-08-15 | $76.64 | $77.01 | $76.23 | $76.67 | $74.35 | 32,842 |
| 2019-08-14 | $76.30 | $78.18 | $76.30 | $77.54 | $75.20 | 50,926 |
| 2019-08-13 | $74.50 | $75.52 | $74.50 | $74.93 | $72.67 | 29,102 |
| 2019-08-12 | $75.31 | $75.36 | $74.68 | $74.69 | $72.43 | 22,996 |
| 2019-08-09 | $75.34 | $75.34 | $74.41 | $74.41 | $72.16 | 31,648 |
| 2019-08-08 | $74.67 | $76.44 | $74.67 | $76.22 | $73.92 | 24,287 |
| 2019-08-07 | $73.12 | $74.37 | $73.01 | $74.33 | $72.08 | 37,942 |
| 2019-08-06 | $74.20 | $74.39 | $73.23 | $74.21 | $71.97 | 49,467 |
| 2019-08-05 | $76.72 | $76.86 | $75.29 | $75.41 | $73.13 | 40,903 |
| 2019-08-02 | $78.94 | $79.04 | $78.68 | $78.98 | $76.59 | 21,840 |
| 2019-08-01 | $77.39 | $79.32 | $77.39 | $78.33 | $75.96 | 31,179 |
| 2019-07-31 | $79.20 | $79.37 | $78.12 | $78.64 | $76.26 | 27,471 |
| 2019-07-30 | $79.06 | $79.23 | $78.87 | $79.23 | $76.84 | 22,426 |
| 2019-07-29 | $79.39 | $79.61 | $79.17 | $79.42 | $77.02 | 15,682 |
| 2019-07-26 | $79.04 | $79.04 | $78.46 | $78.68 | $76.30 | 16,802 |
| 2019-07-25 | $79.13 | $79.34 | $78.98 | $79.04 | $76.65 | 20,381 |
| 2019-07-24 | $77.95 | $78.22 | $77.90 | $78.16 | $75.80 | 16,609 |
| 2019-07-23 | $78.50 | $78.62 | $78.27 | $78.35 | $75.98 | 21,011 |
| 2019-07-22 | $78.70 | $78.70 | $78.22 | $78.42 | $76.05 | 23,860 |
| 2019-07-19 | $79.30 | $79.70 | $79.12 | $79.12 | $76.73 | 22,951 |
| 2019-07-18 | $79.35 | $79.67 | $79.05 | $79.67 | $77.26 | 17,531 |
| 2019-07-17 | $78.13 | $78.79 | $78.13 | $78.66 | $76.28 | 97,683 |
| 2019-07-16 | $77.47 | $78.60 | $77.30 | $78.27 | $75.91 | 19,268 |
| 2019-07-15 | $77.65 | $78.44 | $77.65 | $78.05 | $75.69 | 24,100 |
| 2019-07-12 | $77.62 | $77.62 | $77.05 | $77.33 | $74.99 | 12,535 |
| 2019-07-11 | $77.51 | $77.51 | $77.06 | $77.22 | $74.89 | 15,263 |
| 2019-07-10 | $77.20 | $77.20 | $76.51 | $76.80 | $74.48 | 21,415 |
| 2019-07-09 | $76.57 | $76.73 | $76.45 | $76.73 | $74.41 | 20,537 |
| 2019-07-08 | $77.86 | $77.86 | $77.15 | $77.31 | $74.97 | 15,014 |
| 2019-07-05 | $78.56 | $78.65 | $77.48 | $78.51 | $76.14 | 26,273 |
| 2019-07-03 | $76.57 | $76.57 | $76.10 | $76.57 | $74.26 | 20,313 |
| 2019-07-02 | $76.15 | $76.33 | $74.71 | $75.35 | $73.07 | 60,196 |
| 2019-07-01 | $76.09 | $76.09 | $75.50 | $75.60 | $73.32 | 24,968 |
| 2019-06-28 | $75.24 | $75.84 | $75.10 | $75.78 | $73.49 | 32,577 |
| 2019-06-27 | $75.58 | $75.58 | $75.25 | $75.37 | $73.09 | 23,500 |
| 2019-06-26 | $75.12 | $75.45 | $75.12 | $75.16 | $72.89 | 20,399 |
| 2019-06-25 | $75.00 | $75.04 | $74.36 | $74.42 | $72.17 | 20,056 |
| 2019-06-24 | $73.95 | $74.43 | $73.95 | $74.28 | $72.04 | 30,778 |
| 2019-06-21 | $73.60 | $74.01 | $73.60 | $73.93 | $71.70 | 32,261 |
| 2019-06-20 | $75.97 | $76.51 | $75.47 | $75.87 | $73.58 | 23,612 |
| 2019-06-19 | $74.75 | $75.42 | $74.75 | $75.09 | $72.82 | 19,057 |
| 2019-06-18 | $74.09 | $74.80 | $73.12 | $74.75 | $72.49 | 18,181 |
| 2019-06-17 | $72.85 | $72.87 | $72.51 | $72.55 | $70.36 | 17,732 |
| 2019-06-14 | $73.00 | $73.20 | $72.89 | $73.12 | $70.91 | 14,217 |
| 2019-06-13 | $74.20 | $74.20 | $73.20 | $73.46 | $71.24 | 23,039 |
| 2019-06-12 | $72.77 | $72.77 | $71.70 | $71.96 | $69.79 | 38,769 |
| 2019-06-11 | $74.54 | $74.56 | $73.89 | $74.18 | $71.94 | 16,342 |
| 2019-06-10 | $71.20 | $71.81 | $71.20 | $71.59 | $69.43 | 14,349 |
| 2019-06-07 | $70.97 | $71.92 | $70.94 | $71.81 | $69.64 | 17,747 |
| 2019-06-06 | $70.27 | $70.60 | $69.98 | $70.60 | $68.47 | 18,720 |
| 2019-06-05 | $71.02 | $71.02 | $70.29 | $70.30 | $68.18 | 18,242 |
| 2019-06-04 | $71.38 | $71.77 | $71.30 | $71.71 | $69.54 | 18,831 |
| 2019-06-03 | $71.65 | $71.65 | $71.19 | $71.40 | $69.24 | 18,471 |
| 2019-05-31 | $71.22 | $71.31 | $70.85 | $71.11 | $68.96 | 92,078 |
| 2019-05-30 | $70.73 | $70.78 | $70.40 | $70.49 | $68.36 | 45,858 |
| 2019-05-29 | $70.54 | $70.59 | $70.04 | $70.11 | $67.99 | 37,879 |
| 2019-05-28 | $71.42 | $71.85 | $71.07 | $71.09 | $68.94 | 26,612 |
| 2019-05-24 | $71.42 | $71.70 | $71.27 | $71.56 | $69.40 | 38,842 |
| 2019-05-23 | $71.04 | $71.04 | $70.49 | $70.50 | $68.37 | 29,701 |
| 2019-05-22 | $70.98 | $71.25 | $70.87 | $70.92 | $68.78 | 54,909 |
| 2019-05-21 | $70.63 | $71.10 | $70.63 | $71.07 | $68.92 | 22,541 |
| 2019-05-20 | $71.01 | $71.18 | $70.67 | $71.04 | $68.89 | 28,829 |
| 2019-05-17 | $71.01 | $71.34 | $70.80 | $71.10 | $68.95 | 22,795 |
| 2019-05-16 | $70.50 | $70.96 | $70.45 | $70.45 | $68.32 | 41,133 |
| 2019-05-15 | $69.74 | $70.05 | $69.70 | $70.04 | $67.92 | 23,488 |
| 2019-05-14 | $69.17 | $69.30 | $68.75 | $68.80 | $66.72 | 32,880 |
| 2019-05-13 | $69.66 | $69.66 | $69.17 | $69.39 | $67.29 | 25,951 |
| 2019-05-10 | $69.47 | $69.75 | $68.71 | $69.74 | $67.63 | 26,456 |
| 2019-05-09 | $68.97 | $69.23 | $68.41 | $69.17 | $67.08 | 44,709 |
| 2019-05-08 | $69.05 | $69.54 | $69.05 | $69.36 | $67.26 | 33,930 |
| 2019-05-07 | $69.59 | $69.64 | $68.78 | $69.05 | $66.96 | 23,943 |
| 2019-05-06 | $69.43 | $70.07 | $69.43 | $69.99 | $67.88 | 25,346 |
| 2019-05-03 | $70.60 | $70.78 | $70.40 | $70.53 | $68.40 | 12,497 |
| 2019-05-02 | $70.63 | $70.83 | $70.45 | $70.74 | $68.60 | 34,912 |
| 2019-05-01 | $70.68 | $70.80 | $69.75 | $70.00 | $67.89 | 45,961 |
| 2019-04-30 | $70.57 | $70.57 | $69.86 | $70.40 | $68.27 | 48,141 |
| 2019-04-29 | $69.94 | $70.33 | $69.94 | $70.00 | $67.89 | 14,667 |
| 2019-04-26 | $69.77 | $69.77 | $69.09 | $69.61 | $67.51 | 27,084 |
| 2019-04-25 | $68.88 | $69.00 | $68.26 | $68.67 | $66.60 | 26,478 |
| 2019-04-24 | $68.68 | $68.75 | $68.28 | $68.51 | $66.44 | 23,307 |
| 2019-04-23 | $68.12 | $68.29 | $67.52 | $68.28 | $66.22 | 72,254 |
| 2019-04-22 | $68.70 | $68.70 | $68.10 | $68.24 | $66.18 | 41,054 |
| 2019-04-18 | $68.74 | $68.74 | $68.17 | $68.46 | $66.39 | 26,784 |
| 2019-04-17 | $70.09 | $70.09 | $69.00 | $69.20 | $67.11 | 26,792 |
| 2019-04-16 | $70.86 | $70.86 | $70.49 | $70.50 | $68.37 | 22,360 |
| 2019-04-15 | $70.08 | $70.23 | $69.92 | $70.03 | $67.91 | 20,608 |
| 2019-04-12 | $71.60 | $71.60 | $70.87 | $70.87 | $68.73 | 28,518 |
| 2019-04-11 | $71.40 | $71.42 | $70.95 | $71.05 | $68.90 | 24,134 |
| 2019-04-10 | $72.42 | $72.42 | $71.59 | $72.06 | $69.88 | 28,916 |
| 2019-04-09 | $71.79 | $71.79 | $71.44 | $71.58 | $69.42 | 25,539 |
| 2019-04-08 | $71.21 | $71.60 | $71.21 | $71.52 | $69.36 | 33,801 |
| 2019-04-05 | $69.96 | $70.58 | $69.96 | $70.58 | $68.45 | 19,435 |
| 2019-04-04 | $70.67 | $71.06 | $70.67 | $70.97 | $68.83 | 38,472 |
| 2019-04-03 | $70.95 | $72.32 | $70.95 | $72.25 | $70.07 | 46,000 |
| 2019-04-02 | $70.88 | $71.28 | $70.84 | $71.08 | $68.93 | 28,234 |
| 2019-04-01 | $71.03 | $71.03 | $69.41 | $70.69 | $68.55 | 30,818 |
| 2019-03-29 | $69.45 | $69.57 | $69.15 | $69.52 | $67.42 | 35,340 |
| 2019-03-28 | $68.49 | $68.75 | $68.32 | $68.53 | $66.46 | 59,454 |
| 2019-03-27 | $68.14 | $68.27 | $67.76 | $68.19 | $66.13 | 35,749 |
| 2019-03-26 | $69.59 | $69.73 | $69.38 | $69.41 | $67.31 | 30,527 |
| 2019-03-25 | $69.34 | $69.70 | $69.05 | $69.55 | $67.45 | 52,354 |
| 2019-03-22 | $69.54 | $69.60 | $69.08 | $69.34 | $67.25 | 25,553 |
| 2019-03-21 | $69.02 | $69.69 | $68.96 | $69.69 | $67.58 | 26,725 |
| 2019-03-20 | $69.54 | $69.75 | $67.60 | $69.27 | $67.18 | 34,561 |
| 2019-03-19 | $69.10 | $69.10 | $68.36 | $68.55 | $66.47 | 28,139 |
| 2019-03-18 | $70.02 | $70.22 | $69.79 | $70.11 | $67.99 | 21,719 |
| 2019-03-15 | $69.98 | $69.98 | $69.33 | $69.77 | $67.66 | 24,997 |
| 2019-03-14 | $68.44 | $69.68 | $68.44 | $69.63 | $67.53 | 16,716 |
| 2019-03-13 | $71.72 | $71.72 | $69.88 | $70.53 | $68.03 | 52,789 |
| 2019-03-12 | $70.05 | $70.56 | $70.05 | $70.44 | $67.95 | 27,800 |
| 2019-03-11 | $70.81 | $71.02 | $70.19 | $70.77 | $68.26 | 35,210 |
| 2019-03-08 | $69.60 | $69.84 | $69.49 | $69.76 | $67.29 | 34,131 |
| 2019-03-07 | $69.57 | $69.82 | $69.31 | $69.48 | $67.02 | 31,918 |
| 2019-03-06 | $69.53 | $70.19 | $69.28 | $69.92 | $67.44 | 40,023 |
| 2019-03-05 | $70.18 | $70.26 | $69.76 | $70.15 | $67.67 | 25,813 |
| 2019-03-04 | $70.00 | $70.86 | $69.59 | $69.75 | $67.28 | 35,877 |
| 2019-03-01 | $69.93 | $69.93 | $69.25 | $69.39 | $66.93 | 28,265 |
| 2019-02-28 | $67.58 | $69.20 | $67.58 | $68.50 | $66.07 | 102,509 |
| 2019-02-27 | $67.54 | $67.54 | $66.91 | $67.28 | $64.90 | 25,626 |
| 2019-02-26 | $65.58 | $67.78 | $65.58 | $67.63 | $65.24 | 25,951 |
| 2019-02-25 | $67.00 | $67.96 | $66.52 | $67.65 | $65.25 | 28,761 |
| 2019-02-22 | $65.39 | $66.97 | $65.39 | $66.81 | $64.44 | 46,421 |
| 2019-02-21 | $66.57 | $66.67 | $65.47 | $65.72 | $63.39 | 69,140 |
| 2019-02-20 | $66.28 | $66.82 | $66.28 | $66.66 | $64.30 | 46,972 |
| 2019-02-19 | $65.46 | $66.37 | $65.46 | $66.36 | $64.01 | 37,482 |
| 2019-02-15 | $66.31 | $66.57 | $65.26 | $66.52 | $64.16 | 36,202 |
| 2019-02-14 | $66.61 | $66.61 | $66.20 | $66.41 | $64.06 | 30,494 |
| 2019-02-13 | $66.74 | $66.74 | $66.00 | $66.08 | $63.74 | 30,443 |
| 2019-02-12 | $68.80 | $69.36 | $68.70 | $69.15 | $66.70 | 26,976 |
| 2019-02-11 | $68.35 | $68.35 | $67.55 | $67.55 | $65.16 | 51,187 |
| 2019-02-08 | $68.82 | $69.13 | $68.52 | $69.13 | $66.68 | 39,412 |
| 2019-02-07 | $68.60 | $68.60 | $67.68 | $67.84 | $65.44 | 17,199 |
| 2019-02-06 | $68.65 | $68.65 | $67.33 | $67.42 | $65.03 | 21,955 |
| 2019-02-05 | $69.88 | $70.04 | $69.50 | $69.90 | $67.43 | 102,957 |
| 2019-02-04 | $70.26 | $70.65 | $70.04 | $70.61 | $68.11 | 35,540 |
| 2019-02-01 | $71.19 | $71.28 | $70.75 | $70.81 | $68.30 | 66,203 |
| 2019-01-31 | $70.93 | $71.23 | $70.60 | $71.05 | $68.53 | 28,705 |
| 2019-01-30 | $70.55 | $71.22 | $68.60 | $70.69 | $68.19 | 45,955 |
| 2019-01-29 | $70.44 | $70.44 | $69.88 | $70.03 | $67.55 | 57,454 |
| 2019-01-28 | $71.15 | $71.51 | $70.87 | $71.38 | $68.85 | 45,898 |
| 2019-01-25 | $71.75 | $71.75 | $70.70 | $71.66 | $69.12 | 32,182 |
| 2019-01-24 | $69.15 | $70.93 | $69.15 | $70.87 | $68.36 | 76,626 |
| 2019-01-23 | $71.03 | $71.04 | $70.25 | $70.67 | $68.17 | 25,436 |
| 2019-01-22 | $70.38 | $70.38 | $69.25 | $69.30 | $66.84 | 57,100 |
| 2019-01-18 | $71.10 | $71.31 | $70.77 | $71.19 | $68.67 | 34,750 |
| 2019-01-17 | $70.28 | $71.78 | $70.28 | $71.32 | $68.79 | 53,117 |
| 2019-01-16 | $70.87 | $71.28 | $70.79 | $70.96 | $68.45 | 23,175 |
| 2019-01-15 | $70.05 | $71.61 | $70.05 | $71.49 | $68.96 | 47,775 |
| 2019-01-14 | $70.00 | $70.30 | $69.89 | $70.05 | $67.57 | 49,358 |
| 2019-01-11 | $70.05 | $70.74 | $69.90 | $70.47 | $67.97 | 54,753 |
| 2019-01-10 | $70.10 | $70.77 | $70.01 | $70.58 | $68.08 | 46,227 |
| 2019-01-09 | $68.80 | $70.59 | $68.80 | $70.17 | $67.69 | 78,562 |
| 2019-01-08 | $67.04 | $68.09 | $67.04 | $67.89 | $65.49 | 65,134 |
| 2019-01-07 | $66.67 | $67.16 | $66.37 | $66.75 | $64.39 | 98,394 |
| 2019-01-04 | $66.35 | $67.94 | $66.35 | $67.58 | $65.19 | 100,187 |
| 2019-01-03 | $65.88 | $66.44 | $65.30 | $66.14 | $63.80 | 30,288 |
| 2019-01-02 | $64.74 | $65.84 | $64.74 | $65.84 | $63.51 | 43,011 |
| 2018-12-31 | $64.20 | $65.41 | $64.20 | $64.71 | $62.42 | 73,224 |
| 2018-12-28 | $66.21 | $66.21 | $65.10 | $65.43 | $63.11 | 70,308 |
| 2018-12-27 | $63.64 | $65.18 | $63.64 | $65.00 | $62.70 | 65,623 |
| 2018-12-26 | $61.30 | $63.26 | $60.89 | $62.89 | $60.66 | 81,884 |
| 2018-12-24 | $62.31 | $62.89 | $61.31 | $61.31 | $59.14 | 46,210 |
| 2018-12-21 | $62.48 | $63.30 | $61.53 | $61.86 | $59.67 | 78,331 |
| 2018-12-20 | $62.80 | $63.08 | $61.80 | $62.58 | $60.36 | 52,293 |
| 2018-12-19 | $64.08 | $64.60 | $62.68 | $62.97 | $60.74 | 50,288 |
| 2018-12-18 | $64.85 | $65.40 | $64.56 | $64.74 | $62.45 | 59,223 |
| 2018-12-17 | $65.54 | $65.72 | $64.72 | $65.15 | $62.84 | 58,523 |
| 2018-12-14 | $64.89 | $64.89 | $64.04 | $64.07 | $61.80 | 133,424 |
| 2018-12-13 | $65.35 | $65.75 | $64.47 | $64.77 | $62.48 | 567,910 |
| 2018-12-12 | $66.23 | $66.32 | $65.55 | $65.55 | $63.23 | 168,828 |
| 2018-12-11 | $65.11 | $65.83 | $64.95 | $65.10 | $62.79 | 55,249 |
| 2018-12-10 | $63.63 | $63.84 | $63.01 | $63.68 | $61.43 | 51,372 |
| 2018-12-07 | $66.96 | $67.38 | $65.19 | $65.63 | $63.31 | 102,529 |
| 2018-12-06 | $63.75 | $65.71 | $63.61 | $64.49 | $62.21 | 150,302 |
| 2018-12-04 | $66.94 | $66.94 | $65.52 | $65.52 | $63.20 | 36,952 |
| 2018-12-03 | $67.47 | $67.56 | $66.84 | $67.08 | $64.70 | 76,721 |
| 2018-11-30 | $65.14 | $65.17 | $64.92 | $65.16 | $62.85 | 34,738 |
| 2018-11-29 | $66.12 | $66.13 | $65.88 | $65.99 | $63.65 | 446,906 |
| 2018-11-28 | $65.23 | $66.10 | $64.65 | $65.88 | $63.55 | 144,434 |
| 2018-11-27 | $64.56 | $64.76 | $64.36 | $64.74 | $62.45 | 38,291 |
| 2018-11-26 | $65.76 | $65.81 | $65.41 | $65.56 | $63.24 | 137,835 |
| 2018-11-23 | $65.50 | $65.50 | $65.13 | $65.24 | $62.93 | 230,925 |
| 2018-11-21 | $65.92 | $65.92 | $64.98 | $65.32 | $63.01 | 434,119 |
| 2018-11-20 | $63.37 | $63.77 | $62.90 | $62.99 | $60.76 | 59,751 |
| 2018-11-19 | $66.33 | $66.68 | $65.88 | $66.00 | $63.66 | 45,297 |
| 2018-11-16 | $67.21 | $67.52 | $66.71 | $67.39 | $65.00 | 18,138 |
| 2018-11-15 | $66.96 | $67.64 | $66.56 | $67.21 | $64.83 | 45,198 |
| 2018-11-14 | $67.00 | $67.02 | $66.25 | $66.82 | $64.45 | 33,074 |
| 2018-11-13 | $68.06 | $68.35 | $67.50 | $67.50 | $65.11 | 25,814 |
| 2018-11-12 | $68.07 | $69.33 | $68.07 | $68.55 | $66.12 | 16,870 |
| 2018-11-09 | $69.35 | $69.35 | $68.10 | $68.49 | $66.06 | 37,690 |
| 2018-11-08 | $69.87 | $70.32 | $69.66 | $69.99 | $67.51 | 35,603 |
| 2018-11-07 | $68.56 | $68.93 | $68.17 | $68.84 | $66.40 | 21,509 |
| 2018-11-06 | $66.87 | $67.67 | $66.87 | $67.44 | $65.05 | 42,582 |
| 2018-11-05 | $67.75 | $68.13 | $67.62 | $67.96 | $65.55 | 23,792 |
| 2018-11-02 | $69.08 | $69.33 | $68.55 | $69.19 | $66.74 | 40,984 |
| 2018-11-01 | $67.23 | $68.68 | $67.23 | $68.50 | $66.07 | 89,779 |
| 2018-10-31 | $66.31 | $67.00 | $66.31 | $66.73 | $64.37 | 77,727 |
| 2018-10-30 | $65.43 | $66.51 | $65.43 | $66.27 | $63.92 | 32,917 |
| 2018-10-29 | $63.95 | $65.35 | $63.88 | $64.14 | $61.87 | 120,910 |
| 2018-10-26 | $61.31 | $63.15 | $61.31 | $63.07 | $60.84 | 116,961 |
| 2018-10-25 | $62.12 | $63.04 | $62.09 | $62.85 | $60.62 | 41,948 |
| 2018-10-24 | $64.00 | $64.30 | $63.24 | $63.24 | $61.00 | 62,468 |
| 2018-10-23 | $63.95 | $63.95 | $62.70 | $63.50 | $61.25 | 166,063 |
| 2018-10-22 | $65.15 | $65.96 | $63.80 | $63.98 | $61.71 | 411,383 |
| 2018-10-19 | $67.14 | $67.25 | $66.51 | $66.79 | $64.43 | 30,714 |
| 2018-10-18 | $67.44 | $67.75 | $66.86 | $67.08 | $64.70 | 57,862 |
| 2018-10-17 | $68.84 | $68.85 | $68.20 | $68.40 | $65.98 | 45,646 |
| 2018-10-16 | $67.56 | $68.10 | $67.20 | $67.90 | $65.50 | 132,309 |
| 2018-10-15 | $67.67 | $67.77 | $67.26 | $67.50 | $65.11 | 46,401 |
| 2018-10-12 | $66.58 | $67.03 | $65.75 | $66.68 | $64.32 | 79,370 |
| 2018-10-11 | $65.76 | $65.89 | $64.48 | $65.01 | $62.71 | 31,716 |
| 2018-10-10 | $68.15 | $68.15 | $66.77 | $66.99 | $64.62 | 49,132 |
| 2018-10-09 | $66.28 | $66.99 | $66.28 | $66.92 | $64.55 | 30,092 |
| 2018-10-08 | $69.46 | $69.92 | $69.13 | $69.92 | $67.44 | 28,126 |
| 2018-10-05 | $70.54 | $70.86 | $70.10 | $70.33 | $67.84 | 37,514 |
| 2018-10-04 | $70.97 | $70.97 | $70.20 | $70.60 | $68.10 | 25,212 |
| 2018-10-03 | $71.41 | $71.41 | $70.73 | $70.79 | $68.28 | 37,918 |
| 2018-10-02 | $71.53 | $71.97 | $71.53 | $71.89 | $69.34 | 36,450 |
| 2018-10-01 | $73.27 | $73.90 | $73.27 | $73.73 | $71.12 | 39,858 |
| 2018-09-28 | $72.83 | $72.84 | $72.35 | $72.47 | $69.90 | 35,425 |
| 2018-09-27 | $73.15 | $73.41 | $73.00 | $73.20 | $70.61 | 52,262 |
| 2018-09-26 | $73.43 | $74.34 | $73.26 | $73.91 | $71.29 | 53,948 |
| 2018-09-25 | $74.71 | $74.84 | $74.42 | $74.51 | $71.87 | 37,128 |
| 2018-09-24 | $75.70 | $75.70 | $74.15 | $74.22 | $71.59 | 35,228 |
| 2018-09-21 | $75.70 | $75.70 | $75.39 | $75.40 | $72.73 | 25,835 |
| 2018-09-20 | $75.58 | $75.98 | $75.47 | $75.96 | $73.27 | 231,961 |
| 2018-09-19 | $73.08 | $73.75 | $73.08 | $73.42 | $70.82 | 26,183 |
| 2018-09-18 | $74.34 | $74.69 | $73.99 | $74.57 | $71.93 | 35,131 |
| 2018-09-17 | $74.72 | $75.14 | $74.71 | $74.71 | $72.06 | 30,404 |
| 2018-09-14 | $75.86 | $75.86 | $75.50 | $75.74 | $73.06 | 23,291 |
| 2018-09-13 | $74.93 | $74.93 | $74.32 | $74.72 | $72.07 | 29,854 |
| 2018-09-12 | $75.26 | $76.19 | $75.26 | $76.14 | $73.44 | 29,478 |
| 2018-09-11 | $74.75 | $75.20 | $74.29 | $75.01 | $72.35 | 174,549 |
| 2018-09-10 | $75.46 | $75.46 | $74.94 | $75.23 | $72.57 | 23,560 |
| 2018-09-07 | $75.09 | $75.32 | $74.40 | $74.58 | $71.54 | 62,871 |
| 2018-09-06 | $78.42 | $78.49 | $77.41 | $78.04 | $74.86 | 48,300 |
| 2018-09-05 | $82.10 | $82.11 | $81.66 | $82.00 | $78.66 | 27,284 |
| 2018-09-04 | $82.26 | $82.85 | $82.21 | $82.75 | $79.38 | 16,426 |
| 2018-08-31 | $82.23 | $82.45 | $81.90 | $82.15 | $78.81 | 36,087 |
| 2018-08-30 | $83.12 | $83.12 | $82.04 | $82.24 | $78.89 | 56,449 |
| 2018-08-29 | $81.77 | $81.98 | $81.45 | $81.97 | $78.63 | 42,251 |
| 2018-08-28 | $83.12 | $83.12 | $82.32 | $82.50 | $79.14 | 27,189 |
| 2018-08-27 | $82.40 | $83.06 | $82.40 | $82.93 | $79.55 | 20,876 |
| 2018-08-24 | $80.76 | $82.40 | $80.76 | $82.19 | $78.84 | 23,881 |
| 2018-08-23 | $79.15 | $79.82 | $79.15 | $79.52 | $76.28 | 52,820 |
| 2018-08-22 | $79.38 | $80.06 | $79.38 | $79.99 | $76.73 | 47,028 |
| 2018-08-21 | $80.19 | $80.77 | $80.19 | $80.64 | $77.36 | 25,315 |
| 2018-08-20 | $79.80 | $80.00 | $79.72 | $79.90 | $76.65 | 111,660 |
| 2018-08-17 | $78.56 | $79.58 | $78.55 | $79.58 | $76.34 | 62,175 |
| 2018-08-16 | $77.50 | $79.08 | $77.50 | $78.74 | $75.54 | 81,633 |
| 2018-08-15 | $76.98 | $77.58 | $76.37 | $77.25 | $74.11 | 24,054 |
| 2018-08-14 | $72.96 | $73.37 | $72.92 | $73.29 | $70.31 | 23,729 |
| 2018-08-13 | $73.88 | $74.30 | $73.51 | $73.82 | $70.82 | 39,455 |
| 2018-08-10 | $74.29 | $74.31 | $73.81 | $73.88 | $70.87 | 26,085 |
| 2018-08-09 | $74.51 | $74.61 | $74.23 | $74.33 | $71.30 | 23,016 |
| 2018-08-08 | $74.82 | $75.36 | $74.82 | $75.32 | $72.25 | 20,430 |
| 2018-08-07 | $74.58 | $75.19 | $74.58 | $75.18 | $72.12 | 26,644 |
| 2018-08-06 | $73.67 | $73.97 | $73.54 | $73.82 | $70.82 | 14,532 |
| 2018-08-03 | $73.14 | $73.97 | $73.14 | $73.87 | $70.86 | 23,331 |
| 2018-08-02 | $72.30 | $73.24 | $72.30 | $73.18 | $70.20 | 68,027 |
| 2018-08-01 | $73.00 | $73.35 | $72.96 | $73.28 | $70.30 | 30,188 |
| 2018-07-31 | $73.49 | $73.55 | $73.12 | $73.12 | $70.14 | 30,214 |
| 2018-07-30 | $73.10 | $73.64 | $73.10 | $73.44 | $70.45 | 15,840 |
| 2018-07-27 | $73.84 | $74.17 | $73.64 | $73.98 | $70.97 | 57,068 |
| 2018-07-26 | $73.80 | $73.80 | $73.30 | $73.51 | $70.52 | 32,650 |
| 2018-07-25 | $74.65 | $74.79 | $73.90 | $74.64 | $71.60 | 51,208 |
| 2018-07-24 | $75.40 | $75.44 | $75.16 | $75.36 | $72.29 | 28,899 |
| 2018-07-23 | $75.43 | $75.43 | $74.12 | $74.45 | $71.42 | 34,279 |
| 2018-07-20 | $75.57 | $75.88 | $75.45 | $75.54 | $72.47 | 58,761 |
| 2018-07-19 | $73.95 | $74.17 | $73.54 | $73.78 | $70.78 | 22,723 |
| 2018-07-18 | $73.57 | $74.25 | $73.57 | $74.11 | $71.09 | 56,223 |
| 2018-07-17 | $74.00 | $74.00 | $72.36 | $73.25 | $70.27 | 117,020 |
| 2018-07-16 | $73.86 | $73.90 | $73.49 | $73.66 | $70.66 | 27,888 |
| 2018-07-13 | $75.54 | $75.84 | $75.21 | $75.84 | $72.75 | 23,950 |
| 2018-07-12 | $74.93 | $74.93 | $73.99 | $74.41 | $71.38 | 38,410 |
| 2018-07-11 | $73.50 | $73.50 | $71.74 | $71.94 | $69.01 | 80,914 |
| 2018-07-10 | $72.90 | $73.65 | $72.90 | $73.57 | $70.58 | 41,268 |
| 2018-07-09 | $73.80 | $74.33 | $73.75 | $74.27 | $71.25 | 46,170 |
| 2018-07-06 | $73.74 | $74.01 | $73.48 | $73.66 | $70.66 | 75,733 |
| 2018-07-05 | $73.94 | $73.94 | $72.92 | $73.69 | $70.69 | 31,866 |
| 2018-07-03 | $74.33 | $74.33 | $73.00 | $73.02 | $70.05 | 22,387 |
| 2018-07-02 | $71.65 | $71.66 | $71.40 | $71.66 | $68.74 | 18,339 |
| 2018-06-29 | $70.83 | $71.65 | $70.83 | $71.56 | $68.65 | 27,330 |
| 2018-06-28 | $70.43 | $71.89 | $70.43 | $71.49 | $68.58 | 56,126 |
| 2018-06-27 | $72.36 | $72.56 | $71.09 | $71.40 | $68.49 | 54,287 |
| 2018-06-26 | $72.73 | $72.95 | $72.39 | $72.58 | $69.63 | 14,595 |
| 2018-06-25 | $73.40 | $73.40 | $72.33 | $72.68 | $69.72 | 28,826 |
| 2018-06-22 | $73.90 | $74.31 | $73.62 | $74.24 | $71.22 | 26,690 |
| 2018-06-21 | $72.27 | $73.51 | $72.27 | $73.04 | $70.07 | 93,141 |
| 2018-06-20 | $72.66 | $72.66 | $71.51 | $71.73 | $68.81 | 42,365 |
| 2018-06-19 | $70.56 | $71.30 | $70.56 | $71.10 | $68.21 | 55,355 |
| 2018-06-18 | $69.32 | $69.81 | $69.32 | $69.81 | $66.97 | 40,079 |
| 2018-06-15 | $69.78 | $69.78 | $68.54 | $68.76 | $65.96 | 52,136 |
| 2018-06-14 | $70.39 | $71.15 | $70.39 | $70.57 | $67.70 | 18,029 |
| 2018-06-13 | $72.27 | $72.27 | $71.46 | $71.67 | $68.75 | 40,772 |
| 2018-06-12 | $72.39 | $72.61 | $72.13 | $72.35 | $69.41 | 73,896 |
| 2018-06-11 | $72.81 | $72.81 | $71.81 | $72.34 | $69.40 | 52,214 |
| 2018-06-08 | $72.15 | $72.56 | $71.86 | $72.39 | $69.44 | 54,645 |
| 2018-06-07 | $72.01 | $72.66 | $71.91 | $72.22 | $69.28 | 32,682 |
| 2018-06-06 | $72.57 | $73.29 | $72.57 | $73.09 | $70.12 | 101,256 |
| 2018-06-05 | $71.09 | $71.49 | $71.09 | $71.40 | $68.49 | 30,665 |
| 2018-06-04 | $72.80 | $72.80 | $71.63 | $72.04 | $69.11 | 35,957 |
| 2018-06-01 | $69.08 | $71.32 | $69.08 | $71.28 | $68.38 | 69,034 |
| 2018-05-31 | $70.78 | $70.78 | $70.02 | $70.22 | $67.36 | 44,885 |
| 2018-05-30 | $70.90 | $71.35 | $70.56 | $71.33 | $68.42 | 23,046 |
| 2018-05-29 | $69.65 | $69.99 | $68.75 | $68.94 | $66.13 | 41,409 |
| 2018-05-25 | $69.42 | $69.42 | $68.93 | $69.07 | $66.26 | 25,289 |
| 2018-05-24 | $68.52 | $69.19 | $68.52 | $69.10 | $66.29 | 32,757 |
| 2018-05-23 | $68.72 | $68.89 | $68.37 | $68.89 | $66.09 | 17,281 |
| 2018-05-22 | $70.21 | $70.28 | $69.24 | $69.39 | $66.57 | 44,004 |
| 2018-05-21 | $69.60 | $70.59 | $69.60 | $70.49 | $67.62 | 19,776 |
| 2018-05-18 | $68.72 | $69.40 | $68.48 | $68.62 | $65.83 | 22,063 |
| 2018-05-17 | $66.55 | $66.55 | $66.03 | $66.20 | $63.51 | 24,837 |
| 2018-05-16 | $67.53 | $67.53 | $66.68 | $67.20 | $64.47 | 111,862 |
| 2018-05-15 | $66.38 | $66.62 | $66.37 | $66.51 | $63.80 | 28,518 |
| 2018-05-14 | $67.08 | $67.08 | $66.68 | $66.85 | $64.13 | 60,167 |
| 2018-05-11 | $65.94 | $66.75 | $65.94 | $66.63 | $63.92 | 151,407 |
| 2018-05-10 | $66.25 | $66.80 | $66.25 | $66.80 | $64.08 | 74,011 |
| 2018-05-09 | $64.88 | $65.09 | $64.71 | $65.07 | $62.42 | 36,570 |
| 2018-05-08 | $64.99 | $64.99 | $63.46 | $64.71 | $62.08 | 32,182 |
| 2018-05-07 | $63.69 | $64.20 | $63.69 | $64.01 | $61.40 | 25,409 |
| 2018-05-04 | $64.53 | $64.90 | $64.46 | $64.70 | $62.07 | 25,307 |
| 2018-05-03 | $64.21 | $64.30 | $63.76 | $64.30 | $61.68 | 25,940 |
| 2018-05-02 | $63.71 | $64.39 | $63.71 | $64.06 | $61.45 | 37,345 |
| 2018-05-01 | $63.29 | $63.35 | $63.08 | $63.34 | $60.76 | 27,981 |
| 2018-04-30 | $64.98 | $64.98 | $63.93 | $64.09 | $61.48 | 21,009 |
| 2018-04-27 | $64.23 | $64.88 | $64.23 | $64.80 | $62.16 | 21,772 |
| 2018-04-26 | $63.74 | $63.74 | $62.80 | $63.15 | $60.58 | 24,405 |
| 2018-04-25 | $60.87 | $61.31 | $60.77 | $61.22 | $58.73 | 21,787 |
| 2018-04-24 | $61.00 | $62.29 | $61.00 | $61.20 | $58.71 | 31,721 |
| 2018-04-23 | $61.05 | $61.05 | $60.51 | $60.62 | $58.15 | 34,881 |
| 2018-04-20 | $61.72 | $61.72 | $60.83 | $61.10 | $58.61 | 21,108 |
| 2018-04-19 | $61.94 | $62.26 | $61.38 | $61.54 | $59.04 | 27,763 |
| 2018-04-18 | $62.58 | $62.58 | $62.08 | $62.30 | $59.76 | 196,778 |
| 2018-04-17 | $62.49 | $62.90 | $62.32 | $62.65 | $60.10 | 430,971 |
| 2018-04-16 | $62.47 | $62.68 | $62.47 | $62.68 | $60.13 | 49,977 |
| 2018-04-13 | $62.36 | $62.73 | $62.09 | $62.15 | $59.62 | 77,039 |
| 2018-04-12 | $62.01 | $62.17 | $61.91 | $61.98 | $59.46 | 123,350 |
| 2018-04-11 | $61.54 | $61.87 | $61.31 | $61.31 | $58.81 | 42,278 |
| 2018-04-10 | $61.21 | $61.50 | $60.93 | $61.37 | $58.87 | 173,694 |
| 2018-04-09 | $61.00 | $61.23 | $60.54 | $60.88 | $58.40 | 130,901 |
| 2018-04-06 | $60.45 | $61.18 | $58.65 | $58.93 | $56.53 | 409,060 |
| 2018-04-05 | $61.43 | $61.65 | $61.23 | $61.50 | $59.00 | 340,665 |
| 2018-04-04 | $60.25 | $61.45 | $60.25 | $61.45 | $58.95 | 79,290 |
| 2018-04-03 | $60.46 | $60.78 | $60.17 | $60.69 | $58.22 | 46,604 |
| 2018-04-02 | $60.46 | $60.46 | $59.34 | $59.48 | $57.06 | 62,284 |
| 2018-03-29 | $59.97 | $60.44 | $59.50 | $60.34 | $57.88 | 34,958 |
| 2018-03-28 | $60.34 | $60.61 | $60.11 | $60.39 | $57.93 | 42,327 |
| 2018-03-27 | $61.23 | $61.33 | $60.45 | $60.55 | $58.09 | 25,927 |
| 2018-03-26 | $60.72 | $61.24 | $60.11 | $61.17 | $58.68 | 29,227 |
| 2018-03-23 | $61.46 | $61.73 | $60.70 | $60.70 | $58.23 | 48,168 |
| 2018-03-22 | $62.23 | $62.47 | $61.84 | $61.95 | $59.43 | 23,275 |
| 2018-03-21 | $63.83 | $63.84 | $62.76 | $63.59 | $61.00 | 21,128 |
| 2018-03-20 | $63.40 | $63.44 | $63.11 | $63.37 | $60.79 | 28,488 |
| 2018-03-19 | $64.24 | $64.26 | $63.74 | $64.16 | $61.55 | 35,338 |
| 2018-03-16 | $64.36 | $64.62 | $64.36 | $64.54 | $61.91 | 33,280 |
| 2018-03-15 | $64.37 | $64.60 | $64.01 | $64.31 | $61.69 | 21,793 |
| 2018-03-14 | $65.01 | $65.24 | $64.67 | $64.88 | $62.24 | 45,268 |
| 2018-03-13 | $64.76 | $65.41 | $64.54 | $64.74 | $62.11 | 91,454 |
| 2018-03-12 | $65.00 | $65.81 | $65.00 | $65.80 | $62.78 | 72,826 |
| 2018-03-09 | $64.30 | $64.92 | $64.29 | $64.92 | $61.95 | 22,641 |
| 2018-03-08 | $64.54 | $64.54 | $63.60 | $63.92 | $60.99 | 24,429 |
| 2018-03-07 | $63.34 | $63.60 | $62.92 | $63.52 | $60.61 | 31,698 |
| 2018-03-06 | $64.02 | $64.22 | $63.85 | $64.14 | $61.20 | 23,988 |
| 2018-03-05 | $62.45 | $63.40 | $62.45 | $63.38 | $60.48 | 23,346 |
| 2018-03-02 | $61.72 | $62.51 | $61.65 | $62.41 | $59.55 | 38,001 |
| 2018-03-01 | $62.36 | $62.82 | $61.74 | $62.31 | $59.45 | 24,393 |
| 2018-02-28 | $63.80 | $63.97 | $63.09 | $63.29 | $60.39 | 42,040 |
| 2018-02-27 | $64.55 | $64.56 | $63.83 | $63.93 | $61.00 | 35,443 |
| 2018-02-26 | $63.68 | $64.74 | $63.68 | $64.68 | $61.72 | 41,206 |
| 2018-02-23 | $62.95 | $63.62 | $62.95 | $63.48 | $60.57 | 49,925 |
| 2018-02-22 | $62.52 | $62.95 | $62.43 | $62.43 | $59.57 | 42,686 |
| 2018-02-21 | $61.57 | $62.41 | $61.44 | $61.55 | $58.73 | 37,424 |
| 2018-02-20 | $61.54 | $61.75 | $61.35 | $61.51 | $58.69 | 58,050 |
| 2018-02-16 | $60.77 | $61.18 | $60.61 | $60.86 | $58.07 | 35,255 |
| 2018-02-15 | $59.51 | $60.84 | $59.51 | $60.80 | $58.01 | 45,216 |
| 2018-02-14 | $56.87 | $60.38 | $56.87 | $60.12 | $57.37 | 47,724 |
| 2018-02-13 | $55.86 | $56.27 | $55.24 | $56.25 | $53.67 | 42,166 |
| 2018-02-12 | $55.35 | $55.47 | $54.59 | $55.32 | $52.79 | 32,896 |
| 2018-02-09 | $54.33 | $54.99 | $53.26 | $54.73 | $52.22 | 47,660 |
| 2018-02-08 | $55.71 | $55.79 | $54.44 | $54.51 | $52.01 | 46,982 |
| 2018-02-07 | $55.85 | $56.36 | $55.59 | $55.86 | $53.30 | 55,755 |
| 2018-02-06 | $55.57 | $56.55 | $55.12 | $56.44 | $53.85 | 60,335 |
| 2018-02-05 | $57.95 | $58.06 | $56.55 | $56.60 | $54.01 | 59,426 |
| 2018-02-02 | $58.11 | $58.46 | $57.96 | $57.97 | $55.31 | 32,712 |
| 2018-02-01 | $58.03 | $58.80 | $58.03 | $58.70 | $56.01 | 45,229 |
| 2018-01-31 | $59.54 | $59.58 | $58.94 | $59.23 | $56.52 | 39,905 |
| 2018-01-30 | $59.68 | $59.90 | $59.41 | $59.86 | $57.12 | 114,489 |
| 2018-01-29 | $60.26 | $60.81 | $60.26 | $60.80 | $58.01 | 82,703 |
| 2018-01-26 | $59.69 | $60.37 | $59.69 | $60.27 | $57.51 | 38,389 |
| 2018-01-25 | $59.88 | $59.88 | $59.10 | $59.36 | $56.64 | 37,483 |
| 2018-01-24 | $59.89 | $59.92 | $59.45 | $59.67 | $56.94 | 30,208 |
| 2018-01-23 | $58.46 | $59.00 | $58.46 | $58.99 | $56.29 | 35,402 |
| 2018-01-22 | $58.15 | $58.69 | $58.15 | $58.65 | $55.96 | 38,600 |
| 2018-01-19 | $57.50 | $57.96 | $57.50 | $57.94 | $55.29 | 25,407 |
| 2018-01-18 | $57.17 | $57.17 | $56.93 | $57.05 | $54.44 | 31,935 |
| 2018-01-17 | $56.62 | $57.21 | $56.50 | $57.02 | $54.41 | 41,183 |
| 2018-01-16 | $55.74 | $56.73 | $55.74 | $56.55 | $53.96 | 58,735 |
| 2018-01-12 | $55.92 | $56.54 | $55.92 | $56.54 | $53.95 | 50,390 |
| 2018-01-11 | $55.53 | $55.77 | $55.41 | $55.69 | $53.14 | 56,179 |
| 2018-01-10 | $55.61 | $55.77 | $55.37 | $55.55 | $53.00 | 50,377 |
| 2018-01-09 | $55.83 | $55.83 | $55.70 | $55.75 | $53.20 | 45,132 |
| 2018-01-08 | $56.08 | $56.48 | $56.08 | $56.42 | $53.83 | 49,294 |
| 2018-01-05 | $56.29 | $56.53 | $56.11 | $56.53 | $53.94 | 29,375 |
| 2018-01-04 | $55.32 | $56.04 | $55.32 | $56.00 | $53.43 | 23,648 |
| 2018-01-03 | $54.99 | $55.10 | $54.82 | $55.02 | $52.50 | 24,580 |
| 2018-01-02 | $54.94 | $55.38 | $54.94 | $55.19 | $52.66 | 35,448 |
| 2017-12-29 | $55.91 | $55.91 | $55.08 | $55.17 | $52.64 | 25,604 |
| 2017-12-28 | $54.90 | $55.03 | $54.75 | $55.03 | $52.51 | 29,962 |
| 2017-12-27 | $55.03 | $55.08 | $54.82 | $54.99 | $52.47 | 27,767 |
| 2017-12-26 | $54.76 | $54.89 | $54.50 | $54.84 | $52.33 | 35,419 |
| 2017-12-22 | $54.45 | $54.72 | $54.29 | $54.60 | $52.10 | 46,389 |
| 2017-12-21 | $54.48 | $54.70 | $54.21 | $54.59 | $52.09 | 29,459 |
| 2017-12-20 | $54.37 | $54.37 | $54.10 | $54.23 | $51.75 | 45,194 |
| 2017-12-19 | $54.57 | $54.69 | $54.30 | $54.61 | $52.11 | 34,134 |
| 2017-12-18 | $54.35 | $54.48 | $54.35 | $54.42 | $51.93 | 20,265 |
| 2017-12-15 | $53.71 | $53.92 | $53.71 | $53.83 | $51.36 | 28,991 |
| 2017-12-14 | $53.92 | $54.22 | $53.92 | $54.03 | $51.55 | 30,905 |
| 2017-12-13 | $53.80 | $54.37 | $53.80 | $54.30 | $51.81 | 23,282 |
| 2017-12-12 | $53.14 | $53.33 | $53.08 | $53.33 | $50.89 | 18,742 |
| 2017-12-11 | $53.10 | $53.52 | $53.10 | $53.42 | $50.97 | 30,745 |
| 2017-12-08 | $53.47 | $53.61 | $53.36 | $53.46 | $51.01 | 26,859 |
| 2017-12-07 | $53.59 | $53.67 | $53.47 | $53.54 | $51.09 | 19,475 |
| 2017-12-06 | $53.49 | $53.80 | $53.49 | $53.72 | $51.26 | 31,654 |
| 2017-12-05 | $54.87 | $55.09 | $54.87 | $54.97 | $52.45 | 20,336 |
| 2017-12-04 | $55.13 | $55.39 | $55.05 | $55.15 | $52.62 | 19,850 |
| 2017-12-01 | $55.55 | $55.60 | $55.24 | $55.49 | $52.95 | 23,464 |
| 2017-11-30 | $54.91 | $54.91 | $54.68 | $54.91 | $52.39 | 47,739 |
| 2017-11-29 | $55.47 | $55.67 | $55.35 | $55.39 | $52.85 | 25,909 |
| 2017-11-28 | $55.88 | $56.42 | $55.87 | $56.32 | $53.74 | 40,355 |
| 2017-11-27 | $56.14 | $56.26 | $56.10 | $56.10 | $53.53 | 23,502 |
| 2017-11-24 | $56.43 | $56.43 | $55.19 | $56.06 | $53.49 | 12,796 |
| 2017-11-22 | $54.86 | $55.45 | $54.86 | $55.45 | $52.91 | 27,785 |
| 2017-11-21 | $54.50 | $54.80 | $54.50 | $54.80 | $52.29 | 34,951 |
| 2017-11-20 | $54.22 | $54.35 | $54.10 | $54.31 | $51.82 | 27,568 |
| 2017-11-17 | $53.76 | $54.04 | $53.53 | $53.98 | $51.51 | 66,686 |
| 2017-11-16 | $53.74 | $53.81 | $53.61 | $53.78 | $51.32 | 24,416 |
| 2017-11-15 | $53.84 | $53.86 | $53.53 | $53.85 | $51.38 | 22,654 |
| 2017-11-14 | $53.85 | $53.85 | $53.46 | $53.82 | $51.35 | 39,769 |
| 2017-11-13 | $54.48 | $54.92 | $54.09 | $54.40 | $51.91 | 40,421 |
| 2017-11-10 | $55.05 | $56.27 | $55.05 | $55.52 | $52.98 | 35,569 |
| 2017-11-09 | $56.38 | $56.41 | $55.68 | $56.04 | $53.47 | 28,459 |
| 2017-11-08 | $55.45 | $55.82 | $55.45 | $55.74 | $53.19 | 21,012 |
| 2017-11-07 | $55.33 | $55.46 | $55.20 | $55.27 | $52.74 | 25,486 |
| 2017-11-06 | $55.01 | $55.34 | $54.98 | $55.34 | $52.80 | 49,979 |
| 2017-11-03 | $54.25 | $54.25 | $53.93 | $54.17 | $51.69 | 45,194 |
| 2017-11-02 | $54.43 | $54.57 | $54.34 | $54.55 | $52.05 | 59,972 |
| 2017-11-01 | $54.12 | $54.54 | $53.95 | $54.22 | $51.74 | 46,725 |
| 2017-10-31 | $53.26 | $53.60 | $53.12 | $53.57 | $51.12 | 39,455 |
| 2017-10-30 | $53.70 | $53.91 | $53.70 | $53.89 | $51.42 | 21,415 |
| 2017-10-27 | $53.50 | $53.87 | $53.44 | $53.82 | $51.35 | 22,595 |
| 2017-10-26 | $54.07 | $54.07 | $53.71 | $53.79 | $51.33 | 23,862 |
| 2017-10-25 | $54.10 | $54.10 | $53.65 | $53.89 | $51.42 | 26,660 |
| 2017-10-24 | $54.80 | $54.84 | $54.55 | $54.76 | $52.25 | 41,877 |
| 2017-10-23 | $54.80 | $54.83 | $54.73 | $54.80 | $52.29 | 18,444 |
| 2017-10-20 | $54.90 | $54.92 | $54.69 | $54.86 | $52.35 | 33,870 |
| 2017-10-19 | $55.26 | $55.58 | $55.26 | $55.43 | $52.89 | 16,643 |
| 2017-10-18 | $55.53 | $55.60 | $55.17 | $55.59 | $53.04 | 40,484 |
| 2017-10-17 | $53.75 | $54.67 | $53.75 | $54.39 | $51.90 | 17,831 |
| 2017-10-16 | $54.60 | $54.65 | $54.35 | $54.52 | $52.02 | 38,311 |
| 2017-10-13 | $54.36 | $54.68 | $54.25 | $54.68 | $52.17 | 49,053 |
| 2017-10-12 | $53.65 | $54.15 | $53.65 | $54.11 | $51.63 | 73,654 |
| 2017-10-11 | $53.41 | $53.41 | $53.15 | $53.24 | $50.80 | 31,978 |
| 2017-10-10 | $53.07 | $53.25 | $53.07 | $53.15 | $50.71 | 12,311 |
| 2017-10-09 | $52.92 | $53.06 | $52.91 | $53.05 | $50.62 | 22,361 |
| 2017-10-06 | $53.06 | $53.06 | $52.29 | $52.49 | $50.08 | 28,862 |
| 2017-10-05 | $52.22 | $52.42 | $52.19 | $52.25 | $49.86 | 42,269 |
| 2017-10-04 | $52.82 | $52.82 | $52.35 | $52.68 | $50.27 | 23,317 |
| 2017-10-03 | $52.80 | $52.88 | $52.71 | $52.86 | $50.44 | 23,136 |
| 2017-10-02 | $53.28 | $53.28 | $52.85 | $53.11 | $50.68 | 32,840 |
| 2017-09-29 | $52.28 | $52.84 | $52.28 | $52.81 | $50.39 | 24,759 |
| 2017-09-28 | $52.60 | $53.27 | $52.59 | $52.94 | $50.51 | 44,400 |
| 2017-09-27 | $52.25 | $52.37 | $52.19 | $52.32 | $49.92 | 32,672 |
| 2017-09-26 | $52.52 | $52.71 | $52.26 | $52.70 | $50.29 | 38,898 |
| 2017-09-25 | $53.20 | $53.38 | $53.14 | $53.14 | $50.71 | 21,616 |
| 2017-09-22 | $53.14 | $53.38 | $52.88 | $53.17 | $50.73 | 23,050 |
| 2017-09-21 | $52.84 | $53.01 | $52.82 | $52.93 | $50.50 | 28,913 |
| 2017-09-20 | $53.69 | $54.75 | $53.69 | $54.38 | $51.89 | 47,602 |
| 2017-09-19 | $52.35 | $52.68 | $52.35 | $52.68 | $50.27 | 23,145 |
| 2017-09-18 | $52.58 | $52.71 | $52.31 | $52.49 | $50.08 | 20,351 |
| 2017-09-15 | $52.45 | $52.78 | $52.45 | $52.64 | $50.23 | 24,512 |
| 2017-09-14 | $52.84 | $52.84 | $52.27 | $52.62 | $50.21 | 25,791 |
| 2017-09-13 | $52.94 | $53.08 | $52.78 | $52.90 | $50.48 | 101,722 |
| 2017-09-12 | $53.06 | $53.55 | $53.06 | $53.41 | $50.96 | 27,110 |
| 2017-09-11 | $53.15 | $53.23 | $53.00 | $53.08 | $50.65 | 29,786 |
| 2017-09-08 | $53.13 | $53.20 | $53.09 | $53.17 | $50.41 | 30,268 |
| 2017-09-07 | $52.84 | $52.92 | $52.77 | $52.79 | $50.05 | 17,278 |
| 2017-09-06 | $52.28 | $53.24 | $52.28 | $53.23 | $50.47 | 28,113 |
| 2017-09-05 | $52.50 | $52.74 | $52.26 | $52.44 | $49.72 | 21,821 |
| 2017-09-01 | $52.59 | $52.64 | $52.00 | $52.46 | $49.74 | 28,493 |
| 2017-08-31 | $51.50 | $51.50 | $50.92 | $51.35 | $48.69 | 37,837 |
| 2017-08-30 | $50.15 | $50.36 | $50.15 | $50.31 | $47.70 | 25,024 |
| 2017-08-29 | $50.70 | $50.80 | $50.65 | $50.75 | $48.11 | 32,978 |
| 2017-08-28 | $50.40 | $51.21 | $50.40 | $51.20 | $48.54 | 35,881 |
| 2017-08-25 | $50.92 | $51.29 | $50.92 | $51.17 | $48.51 | 28,378 |
| 2017-08-24 | $50.18 | $50.89 | $50.18 | $50.87 | $48.23 | 27,583 |
| 2017-08-23 | $50.57 | $51.05 | $50.57 | $50.98 | $48.33 | 38,628 |
| 2017-08-22 | $50.26 | $51.15 | $50.06 | $51.15 | $48.50 | 79,005 |
| 2017-08-21 | $50.98 | $50.98 | $50.16 | $50.60 | $47.97 | 67,739 |
| 2017-08-18 | $50.76 | $51.11 | $50.69 | $50.97 | $48.32 | 50,965 |
| 2017-08-17 | $50.25 | $50.30 | $49.89 | $49.95 | $47.36 | 38,498 |
| 2017-08-16 | $49.20 | $50.04 | $49.20 | $49.86 | $47.27 | 44,055 |
| 2017-08-15 | $49.71 | $49.85 | $49.68 | $49.75 | $47.17 | 28,017 |
| 2017-08-14 | $49.21 | $49.80 | $49.21 | $49.70 | $47.12 | 39,342 |
| 2017-08-11 | $50.00 | $50.13 | $49.82 | $49.88 | $47.29 | 25,373 |
| 2017-08-10 | $50.57 | $50.57 | $49.99 | $50.05 | $47.45 | 21,153 |
| 2017-08-09 | $49.77 | $50.80 | $49.77 | $50.80 | $48.16 | 21,810 |
| 2017-08-08 | $50.39 | $50.49 | $50.31 | $50.34 | $47.73 | 17,163 |
| 2017-08-07 | $50.50 | $50.75 | $50.50 | $50.69 | $48.06 | 30,025 |
| 2017-08-04 | $50.75 | $51.01 | $50.65 | $50.95 | $48.31 | 46,051 |
| 2017-08-03 | $50.61 | $50.61 | $50.33 | $50.50 | $47.88 | 47,141 |
| 2017-08-02 | $50.92 | $50.98 | $50.81 | $50.96 | $48.32 | 27,801 |
| 2017-08-01 | $50.72 | $50.94 | $50.53 | $50.77 | $48.14 | 33,590 |
| 2017-07-31 | $50.25 | $50.62 | $50.16 | $50.59 | $47.96 | 28,985 |
| 2017-07-28 | $49.56 | $50.58 | $49.56 | $50.57 | $47.95 | 22,476 |
| 2017-07-27 | $52.04 | $52.04 | $51.14 | $51.33 | $48.67 | 23,715 |
| 2017-07-26 | $51.56 | $52.30 | $51.51 | $52.20 | $49.49 | 37,687 |
| 2017-07-25 | $50.87 | $51.39 | $50.87 | $51.37 | $48.70 | 23,537 |
| 2017-07-24 | $50.11 | $50.28 | $50.06 | $50.16 | $47.56 | 24,387 |
| 2017-07-21 | $50.38 | $50.38 | $50.26 | $50.33 | $47.72 | 23,382 |
| 2017-07-20 | $50.91 | $50.91 | $50.47 | $50.80 | $48.16 | 32,796 |
| 2017-07-19 | $51.51 | $51.51 | $50.91 | $51.18 | $48.52 | 40,759 |
| 2017-07-18 | $51.34 | $51.34 | $50.74 | $51.00 | $48.35 | 34,589 |
| 2017-07-17 | $50.92 | $50.94 | $50.75 | $50.79 | $48.15 | 25,265 |
| 2017-07-14 | $51.40 | $51.40 | $50.96 | $51.35 | $48.69 | 15,799 |
| 2017-07-13 | $51.49 | $51.52 | $51.21 | $51.48 | $48.81 | 18,160 |
| 2017-07-12 | $49.74 | $49.99 | $49.71 | $49.99 | $47.40 | 29,608 |
| 2017-07-11 | $50.52 | $50.68 | $50.20 | $50.65 | $48.02 | 27,040 |
| 2017-07-10 | $50.56 | $50.95 | $50.53 | $50.95 | $48.31 | 22,085 |
| 2017-07-07 | $51.43 | $51.65 | $50.53 | $51.40 | $48.73 | 39,501 |
| 2017-07-06 | $52.00 | $52.12 | $51.90 | $52.05 | $49.35 | 78,276 |
| 2017-07-05 | $51.49 | $51.64 | $51.11 | $51.63 | $48.95 | 28,071 |
| 2017-07-03 | $52.02 | $52.17 | $51.99 | $52.17 | $49.46 | 19,071 |
| 2017-06-30 | $54.00 | $54.00 | $53.00 | $53.28 | $50.52 | 33,193 |
| 2017-06-29 | $54.29 | $54.49 | $54.07 | $54.30 | $51.48 | 61,655 |
| 2017-06-28 | $53.76 | $54.18 | $53.68 | $54.16 | $51.35 | 30,976 |
| 2017-06-27 | $53.59 | $53.66 | $53.30 | $53.54 | $50.76 | 46,432 |
| 2017-06-26 | $54.50 | $54.50 | $54.30 | $54.37 | $51.55 | 34,903 |
| 2017-06-23 | $54.39 | $54.57 | $54.38 | $54.55 | $51.72 | 31,858 |
| 2017-06-22 | $52.28 | $53.44 | $52.28 | $53.44 | $50.67 | 44,108 |
| 2017-06-21 | $52.96 | $53.07 | $52.73 | $53.05 | $50.30 | 50,568 |
| 2017-06-20 | $52.53 | $52.60 | $52.15 | $52.60 | $49.87 | 60,120 |
| 2017-06-19 | $53.29 | $53.33 | $52.63 | $52.79 | $50.05 | 240,033 |
| 2017-06-16 | $52.89 | $53.14 | $52.89 | $53.00 | $50.25 | 46,676 |
| 2017-06-15 | $53.02 | $53.19 | $52.81 | $53.18 | $50.42 | 51,830 |
| 2017-06-14 | $54.21 | $54.39 | $53.66 | $53.78 | $50.99 | 31,948 |
| 2017-06-13 | $52.04 | $52.24 | $52.04 | $52.15 | $49.44 | 19,402 |
| 2017-06-12 | $51.19 | $51.28 | $51.00 | $51.21 | $48.55 | 37,708 |
| 2017-06-09 | $50.97 | $51.15 | $50.82 | $51.05 | $48.40 | 64,729 |
| 2017-06-08 | $50.88 | $51.35 | $50.88 | $51.34 | $48.68 | 107,347 |
| 2017-06-07 | $49.70 | $50.48 | $49.59 | $49.99 | $47.40 | 74,047 |
| 2017-06-06 | $49.02 | $49.06 | $48.72 | $49.06 | $46.51 | 68,728 |
| 2017-06-05 | $49.11 | $49.35 | $49.05 | $49.19 | $46.64 | 344,755 |
| 2017-06-02 | $49.05 | $49.20 | $48.94 | $49.08 | $46.53 | 367,465 |
| 2017-06-01 | $48.49 | $48.76 | $48.34 | $48.71 | $46.18 | 143,108 |
| 2017-05-31 | $48.35 | $48.35 | $48.02 | $48.24 | $45.74 | 406,333 |
| 2017-05-30 | $49.07 | $49.20 | $48.92 | $49.06 | $46.51 | 227,298 |
| 2017-05-26 | $49.09 | $49.35 | $49.09 | $49.24 | $46.68 | 193,479 |
| 2017-05-25 | $49.60 | $49.60 | $49.27 | $49.45 | $46.88 | 264,150 |
| 2017-05-24 | $49.95 | $50.03 | $49.64 | $50.03 | $47.43 | 32,743 |
| 2017-05-23 | $49.25 | $49.39 | $49.25 | $49.33 | $46.77 | 20,133 |
| 2017-05-22 | $48.80 | $48.92 | $48.70 | $48.92 | $46.38 | 19,274 |
| 2017-05-19 | $48.81 | $49.13 | $48.81 | $49.05 | $46.50 | 30,457 |
| 2017-05-18 | $48.01 | $48.30 | $48.01 | $48.26 | $45.76 | 31,924 |
| 2017-05-17 | $49.68 | $49.68 | $48.82 | $48.84 | $46.31 | 47,395 |
| 2017-05-16 | $49.94 | $50.16 | $49.94 | $50.11 | $47.51 | 27,614 |
| 2017-05-15 | $49.89 | $50.00 | $49.86 | $49.92 | $47.33 | 25,944 |
| 2017-05-12 | $49.78 | $49.78 | $49.60 | $49.74 | $47.16 | 29,132 |
| 2017-05-11 | $50.00 | $50.22 | $49.94 | $50.22 | $47.61 | 23,199 |
| 2017-05-10 | $49.72 | $49.93 | $49.72 | $49.85 | $47.26 | 80,161 |
| 2017-05-09 | $49.61 | $49.62 | $49.43 | $49.48 | $46.91 | 19,257 |
| 2017-05-08 | $49.85 | $49.91 | $49.68 | $49.76 | $47.18 | 41,393 |
| 2017-05-05 | $49.58 | $49.98 | $49.58 | $49.98 | $47.39 | 27,156 |
| 2017-05-04 | $49.60 | $49.68 | $49.44 | $49.68 | $47.10 | 27,852 |
| 2017-05-03 | $49.83 | $49.87 | $49.66 | $49.69 | $47.11 | 26,255 |
| 2017-05-02 | $50.11 | $50.12 | $49.96 | $50.04 | $47.44 | 54,696 |
| 2017-05-01 | $49.93 | $50.21 | $49.90 | $50.11 | $47.51 | 26,129 |
| 2017-04-28 | $49.51 | $49.63 | $49.42 | $49.63 | $47.05 | 21,625 |
| 2017-04-27 | $48.92 | $48.93 | $48.79 | $48.87 | $46.33 | 45,761 |
| 2017-04-26 | $48.77 | $48.86 | $48.67 | $48.78 | $46.25 | 26,592 |
| 2017-04-25 | $48.79 | $48.91 | $48.65 | $48.90 | $46.36 | 29,175 |
| 2017-04-24 | $48.68 | $48.76 | $48.62 | $48.63 | $46.11 | 26,272 |
| 2017-04-21 | $48.35 | $48.43 | $48.20 | $48.29 | $45.78 | 33,752 |
| 2017-04-20 | $48.35 | $48.41 | $48.23 | $48.35 | $45.84 | 42,144 |
| 2017-04-19 | $48.03 | $48.25 | $47.75 | $47.87 | $45.39 | 87,133 |
| 2017-04-18 | $48.45 | $48.64 | $48.44 | $48.58 | $46.06 | 67,538 |
| 2017-04-17 | $48.60 | $49.02 | $48.29 | $48.62 | $46.10 | 60,561 |
| 2017-04-13 | $48.25 | $48.50 | $48.14 | $48.17 | $45.36 | 21,867 |
| 2017-04-12 | $47.81 | $47.90 | $47.62 | $47.81 | $45.02 | 26,740 |
| 2017-04-11 | $48.18 | $48.25 | $47.93 | $48.15 | $45.34 | 51,784 |
| 2017-04-10 | $48.09 | $48.16 | $48.00 | $48.10 | $45.30 | 27,755 |
| 2017-04-07 | $48.41 | $48.48 | $48.34 | $48.36 | $45.54 | 17,442 |
| 2017-04-06 | $48.48 | $48.50 | $48.32 | $48.43 | $45.61 | 39,200 |
| 2017-04-05 | $47.81 | $48.11 | $47.67 | $47.90 | $45.11 | 112,632 |
| 2017-04-04 | $48.01 | $48.13 | $47.91 | $48.13 | $45.32 | 118,546 |
| 2017-04-03 | $48.04 | $48.10 | $47.82 | $47.93 | $45.14 | 28,612 |
| 2017-03-31 | $47.97 | $48.08 | $47.82 | $48.05 | $45.25 | 19,519 |
| 2017-03-30 | $48.09 | $48.27 | $48.09 | $48.18 | $45.37 | 17,690 |
| 2017-03-29 | $47.34 | $47.95 | $47.34 | $47.87 | $45.08 | 30,709 |
| 2017-03-28 | $46.84 | $47.25 | $46.81 | $47.25 | $44.50 | 19,491 |
| 2017-03-27 | $46.63 | $47.14 | $46.63 | $47.12 | $44.37 | 14,892 |
| 2017-03-24 | $47.10 | $47.29 | $47.09 | $47.17 | $44.42 | 12,300 |
| 2017-03-23 | $46.92 | $47.01 | $46.73 | $46.90 | $44.17 | 23,190 |
| 2017-03-22 | $46.90 | $47.33 | $46.90 | $47.25 | $44.50 | 24,853 |
| 2017-03-21 | $48.55 | $48.55 | $47.82 | $48.04 | $45.24 | 18,493 |
| 2017-03-20 | $48.49 | $48.49 | $48.22 | $48.36 | $45.54 | 37,484 |
| 2017-03-17 | $47.61 | $47.69 | $47.41 | $47.60 | $44.83 | 27,322 |
| 2017-03-16 | $47.92 | $47.92 | $47.61 | $47.66 | $44.88 | 18,400 |
| 2017-03-15 | $46.80 | $47.94 | $46.66 | $47.85 | $45.06 | 50,937 |
| 2017-03-14 | $46.88 | $46.99 | $46.71 | $46.95 | $44.21 | 26,198 |
| 2017-03-13 | $46.60 | $47.20 | $46.51 | $46.99 | $44.25 | 36,538 |
| 2017-03-10 | $47.00 | $47.80 | $47.00 | $47.30 | $44.28 | 85,941 |
| 2017-03-09 | $46.29 | $46.35 | $46.16 | $46.35 | $43.39 | 37,398 |
| 2017-03-08 | $45.95 | $46.30 | $45.95 | $46.16 | $43.21 | 23,995 |
| 2017-03-07 | $46.09 | $46.30 | $46.09 | $46.26 | $43.31 | 54,970 |
| 2017-03-06 | $45.32 | $45.73 | $45.32 | $45.58 | $42.67 | 41,232 |
| 2017-03-03 | $45.60 | $45.95 | $45.53 | $45.92 | $42.99 | 27,372 |
| 2017-03-02 | $45.92 | $46.00 | $45.57 | $45.60 | $42.69 | 26,790 |
| 2017-03-01 | $45.43 | $45.99 | $45.37 | $45.98 | $43.04 | 92,132 |
| 2017-02-28 | $45.28 | $45.41 | $45.25 | $45.25 | $42.36 | 25,597 |
| 2017-02-27 | $45.35 | $45.69 | $45.24 | $45.27 | $42.38 | 27,011 |
| 2017-02-24 | $45.76 | $45.76 | $45.18 | $45.28 | $42.39 | 29,736 |
| 2017-02-23 | $46.61 | $46.61 | $46.30 | $46.40 | $43.44 | 24,514 |
| 2017-02-22 | $46.48 | $46.48 | $46.19 | $46.45 | $43.48 | 20,514 |
| 2017-02-21 | $45.79 | $45.95 | $45.65 | $45.90 | $42.97 | 40,939 |
| 2017-02-17 | $46.11 | $46.78 | $46.11 | $46.23 | $43.28 | 34,026 |
| 2017-02-16 | $47.27 | $47.27 | $46.95 | $47.26 | $44.24 | 36,283 |
| 2017-02-15 | $44.77 | $45.36 | $44.38 | $45.36 | $42.46 | 22,210 |
| 2017-02-14 | $44.19 | $44.19 | $43.85 | $44.09 | $41.28 | 26,542 |
| 2017-02-13 | $44.06 | $44.18 | $44.03 | $44.18 | $41.36 | 23,331 |
| 2017-02-10 | $43.87 | $44.09 | $43.80 | $44.06 | $41.25 | 19,023 |
| 2017-02-09 | $43.28 | $43.43 | $43.28 | $43.42 | $40.65 | 24,186 |
| 2017-02-08 | $43.33 | $43.42 | $43.19 | $43.42 | $40.65 | 91,684 |
| 2017-02-07 | $43.06 | $43.16 | $42.94 | $43.16 | $40.41 | 29,118 |
| 2017-02-06 | $43.34 | $43.34 | $42.56 | $42.94 | $40.20 | 26,852 |
| 2017-02-03 | $42.71 | $43.51 | $42.71 | $43.40 | $40.63 | 23,572 |
| 2017-02-02 | $43.16 | $43.26 | $43.07 | $43.20 | $40.44 | 41,110 |
| 2017-02-01 | $42.79 | $43.16 | $42.79 | $43.16 | $40.41 | 27,392 |
| 2017-01-31 | $42.53 | $42.78 | $42.47 | $42.60 | $39.88 | 78,422 |
| 2017-01-30 | $42.10 | $42.17 | $41.95 | $42.09 | $39.40 | 46,183 |
| 2017-01-27 | $42.02 | $42.82 | $42.02 | $42.72 | $39.99 | 29,677 |
| 2017-01-26 | $42.18 | $42.62 | $42.18 | $42.53 | $39.81 | 46,505 |
| 2017-01-25 | $42.00 | $43.07 | $42.00 | $42.74 | $40.01 | 29,258 |
| 2017-01-24 | $42.05 | $43.07 | $42.05 | $42.86 | $40.12 | 40,704 |
| 2017-01-23 | $41.65 | $42.58 | $41.65 | $42.40 | $39.69 | 75,812 |
| 2017-01-20 | $43.18 | $43.40 | $43.18 | $43.40 | $40.63 | 46,965 |
| 2017-01-19 | $41.70 | $42.87 | $41.70 | $42.75 | $40.02 | 65,116 |
| 2017-01-18 | $37.73 | $37.91 | $37.35 | $37.35 | $34.97 | 71,418 |
| 2017-01-17 | $37.73 | $38.40 | $37.73 | $37.96 | $35.53 | 58,627 |
| 2017-01-13 | $38.39 | $38.39 | $37.91 | $38.07 | $35.64 | 38,753 |
| 2017-01-12 | $37.22 | $38.07 | $37.22 | $38.05 | $35.62 | 44,359 |
| 2017-01-11 | $38.63 | $38.93 | $38.34 | $38.74 | $36.27 | 26,375 |
| 2017-01-10 | $38.00 | $38.55 | $38.00 | $38.47 | $36.01 | 30,113 |
| 2017-01-09 | $37.84 | $38.40 | $37.58 | $38.27 | $35.83 | 38,427 |
| 2017-01-06 | $37.60 | $37.61 | $36.99 | $37.55 | $35.15 | 32,790 |
| 2017-01-05 | $36.69 | $37.57 | $36.69 | $37.56 | $35.16 | 59,359 |
| 2017-01-04 | $37.17 | $37.17 | $36.70 | $36.72 | $34.38 | 46,781 |
| 2017-01-03 | $35.82 | $36.52 | $35.82 | $36.47 | $34.14 | 55,257 |
| 2016-12-30 | $35.76 | $36.45 | $35.76 | $36.27 | $33.95 | 46,419 |
| 2016-12-29 | $35.95 | $35.95 | $35.45 | $35.79 | $33.51 | 45,173 |
| 2016-12-28 | $35.70 | $35.89 | $35.04 | $35.69 | $33.41 | 79,380 |
| 2016-12-27 | $35.57 | $35.62 | $35.08 | $35.29 | $33.04 | 48,636 |
| 2016-12-23 | $34.46 | $35.53 | $34.46 | $35.11 | $32.86 | 33,176 |
| 2016-12-22 | $35.49 | $35.99 | $34.95 | $35.44 | $33.17 | 69,053 |
| 2016-12-21 | $35.41 | $36.27 | $35.41 | $35.65 | $33.37 | 48,412 |
| 2016-12-20 | $35.45 | $36.01 | $35.22 | $35.75 | $33.47 | 61,082 |
| 2016-12-19 | $35.73 | $35.73 | $34.99 | $35.21 | $32.96 | 55,559 |
| 2016-12-16 | $36.01 | $36.01 | $35.12 | $35.24 | $32.99 | 90,822 |
| 2016-12-15 | $36.27 | $36.27 | $35.60 | $35.71 | $33.43 | 71,833 |
| 2016-12-14 | $36.01 | $36.18 | $35.55 | $35.55 | $33.28 | 94,140 |
| 2016-12-13 | $35.46 | $35.65 | $35.21 | $35.65 | $33.37 | 59,485 |
| 2016-12-12 | $33.95 | $34.50 | $33.95 | $34.45 | $32.25 | 88,854 |
| 2016-12-09 | $35.55 | $35.60 | $35.33 | $35.37 | $33.11 | 421,748 |
| 2016-12-08 | $35.77 | $35.86 | $35.64 | $35.67 | $33.39 | 244,162 |
| 2016-12-07 | $36.03 | $36.46 | $35.91 | $36.35 | $34.03 | 59,394 |
| 2016-12-06 | $36.52 | $36.52 | $35.76 | $36.14 | $33.83 | 310,759 |
| 2016-12-05 | $36.43 | $36.43 | $35.85 | $36.02 | $33.72 | 121,985 |
| 2016-12-02 | $36.84 | $37.00 | $36.35 | $36.70 | $34.36 | 86,404 |
| 2016-12-01 | $36.25 | $36.87 | $36.25 | $36.66 | $34.32 | 60,489 |
| 2016-11-30 | $36.60 | $36.60 | $36.25 | $36.26 | $33.95 | 104,377 |
| 2016-11-29 | $37.39 | $37.39 | $36.63 | $37.01 | $34.65 | 44,271 |
| 2016-11-28 | $36.74 | $36.89 | $36.70 | $36.88 | $34.53 | 40,101 |
| 2016-11-25 | $36.92 | $37.03 | $36.61 | $36.75 | $34.40 | 125,494 |
| 2016-11-23 | $37.49 | $37.49 | $36.66 | $36.67 | $34.32 | 61,233 |
| 2016-11-22 | $36.95 | $37.24 | $36.92 | $37.20 | $34.83 | 36,792 |
| 2016-11-21 | $37.05 | $37.24 | $36.70 | $36.83 | $34.47 | 58,454 |
| 2016-11-18 | $37.52 | $37.52 | $36.80 | $36.80 | $34.45 | 28,823 |
| 2016-11-17 | $37.60 | $37.90 | $37.42 | $37.62 | $35.22 | 31,395 |
| 2016-11-16 | $37.45 | $37.89 | $37.12 | $37.89 | $35.47 | 25,834 |
| 2016-11-15 | $37.57 | $38.72 | $37.57 | $38.72 | $36.25 | 82,197 |
| 2016-11-14 | $39.26 | $39.26 | $38.95 | $39.08 | $36.59 | 33,990 |
| 2016-11-11 | $38.68 | $38.88 | $38.68 | $38.82 | $36.34 | 24,706 |
| 2016-11-10 | $39.21 | $39.21 | $38.87 | $38.96 | $36.47 | 70,768 |
| 2016-11-09 | $38.07 | $38.61 | $37.71 | $38.21 | $35.77 | 153,562 |
| 2016-11-08 | $38.14 | $38.70 | $37.65 | $38.70 | $36.23 | 27,319 |
| 2016-11-07 | $38.99 | $38.99 | $38.50 | $38.77 | $36.29 | 27,004 |
| 2016-11-04 | $37.63 | $37.92 | $37.38 | $37.70 | $35.29 | 39,037 |
| 2016-11-03 | $37.23 | $37.92 | $37.23 | $37.63 | $35.23 | 26,554 |
| 2016-11-02 | $37.50 | $37.50 | $37.20 | $37.21 | $34.83 | 31,907 |
| 2016-11-01 | $38.01 | $38.18 | $37.85 | $38.05 | $35.62 | 21,869 |
| 2016-10-31 | $37.74 | $38.25 | $37.74 | $38.14 | $35.71 | 17,760 |
| 2016-10-28 | $37.78 | $38.05 | $37.71 | $37.92 | $35.50 | 30,526 |
| 2016-10-27 | $38.30 | $38.43 | $37.95 | $37.95 | $35.53 | 47,901 |
| 2016-10-26 | $39.23 | $39.23 | $38.96 | $39.01 | $36.52 | 14,735 |
| 2016-10-25 | $39.04 | $39.69 | $39.04 | $39.23 | $36.73 | 40,461 |
| 2016-10-24 | $39.33 | $39.33 | $39.04 | $39.04 | $36.55 | 40,162 |
| 2016-10-21 | $39.87 | $39.97 | $39.51 | $39.96 | $37.41 | 54,795 |
| 2016-10-20 | $40.58 | $40.58 | $40.26 | $40.36 | $37.78 | 15,579 |
| 2016-10-19 | $40.85 | $40.95 | $40.56 | $40.95 | $38.34 | 17,528 |
| 2016-10-18 | $40.52 | $40.75 | $40.52 | $40.60 | $38.01 | 23,689 |
| 2016-10-17 | $39.56 | $39.90 | $39.56 | $39.74 | $37.20 | 19,237 |
| 2016-10-14 | $40.03 | $40.48 | $40.03 | $40.35 | $37.77 | 15,537 |
| 2016-10-13 | $39.65 | $40.19 | $39.55 | $40.16 | $37.60 | 21,950 |
| 2016-10-12 | $40.33 | $40.53 | $40.13 | $40.35 | $37.77 | 26,859 |
| 2016-10-11 | $39.92 | $39.98 | $39.82 | $39.82 | $37.28 | 170,638 |
| 2016-10-10 | $40.96 | $40.96 | $40.70 | $40.82 | $38.21 | 26,895 |
| 2016-10-07 | $41.02 | $41.02 | $40.05 | $40.50 | $37.59 | 27,486 |
| 2016-10-06 | $40.50 | $40.61 | $40.35 | $40.57 | $37.65 | 29,632 |
| 2016-10-05 | $40.50 | $40.87 | $40.50 | $40.80 | $37.87 | 29,887 |
| 2016-10-04 | $41.04 | $41.04 | $40.56 | $40.69 | $37.77 | 21,990 |
| 2016-10-03 | $41.00 | $41.23 | $40.90 | $41.03 | $38.08 | 17,694 |
| 2016-09-30 | $40.77 | $41.51 | $40.77 | $41.36 | $38.39 | 31,753 |
| 2016-09-29 | $40.77 | $41.40 | $40.77 | $41.01 | $38.07 | 22,651 |
| 2016-09-28 | $42.00 | $42.19 | $41.47 | $41.93 | $38.92 | 30,231 |
| 2016-09-27 | $41.10 | $41.58 | $41.10 | $41.55 | $38.57 | 39,645 |
| 2016-09-26 | $39.95 | $40.50 | $39.95 | $40.38 | $37.48 | 31,451 |
| 2016-09-23 | $40.60 | $40.60 | $40.02 | $40.37 | $37.47 | 36,860 |
| 2016-09-22 | $40.34 | $40.34 | $39.90 | $40.06 | $37.18 | 91,592 |
| 2016-09-21 | $39.14 | $39.50 | $38.98 | $39.50 | $36.66 | 154,145 |
| 2016-09-20 | $38.44 | $38.73 | $38.44 | $38.68 | $35.90 | 27,259 |
| 2016-09-19 | $38.18 | $38.64 | $38.18 | $38.56 | $35.79 | 25,492 |
| 2016-09-16 | $38.49 | $38.54 | $38.37 | $38.54 | $35.77 | 13,341 |
| 2016-09-15 | $37.95 | $38.24 | $37.80 | $38.24 | $35.49 | 23,021 |
| 2016-09-14 | $37.29 | $37.76 | $37.29 | $37.57 | $34.87 | 22,947 |
| 2016-09-13 | $37.16 | $37.50 | $37.03 | $37.15 | $34.48 | 33,401 |
| 2016-09-12 | $37.22 | $38.36 | $37.22 | $38.30 | $35.55 | 34,507 |
| 2016-09-09 | $38.11 | $38.27 | $37.56 | $38.01 | $35.28 | 16,399 |
| 2016-09-08 | $39.43 | $39.87 | $39.43 | $39.57 | $36.44 | 21,046 |
| 2016-09-07 | $39.68 | $39.68 | $39.09 | $39.64 | $36.51 | 75,108 |
| 2016-09-06 | $39.53 | $39.73 | $39.48 | $39.65 | $36.52 | 12,732 |
| 2016-09-02 | $39.85 | $40.01 | $39.76 | $39.84 | $36.69 | 20,750 |
| 2016-09-01 | $40.50 | $40.61 | $40.29 | $40.60 | $37.39 | 20,998 |
| 2016-08-31 | $40.83 | $40.83 | $40.37 | $40.57 | $37.36 | 19,569 |
| 2016-08-30 | $41.58 | $41.58 | $41.33 | $41.56 | $38.28 | 18,162 |
| 2016-08-29 | $41.16 | $41.46 | $41.14 | $41.33 | $38.07 | 56,969 |
| 2016-08-26 | $41.76 | $42.17 | $41.19 | $41.24 | $37.98 | 27,385 |
| 2016-08-25 | $41.18 | $41.81 | $41.18 | $41.79 | $38.49 | 19,292 |
| 2016-08-24 | $42.21 | $42.41 | $42.10 | $42.25 | $38.91 | 27,222 |
| 2016-08-23 | $41.99 | $42.26 | $41.99 | $42.10 | $38.78 | 20,833 |
| 2016-08-22 | $41.04 | $41.33 | $40.99 | $41.15 | $37.90 | 14,856 |
| 2016-08-19 | $40.75 | $41.25 | $40.75 | $41.20 | $37.95 | 24,807 |
| 2016-08-18 | $41.63 | $41.63 | $41.37 | $41.56 | $38.28 | 17,057 |
| 2016-08-17 | $42.44 | $42.49 | $42.20 | $42.20 | $38.87 | 30,271 |
| 2016-08-16 | $44.65 | $45.12 | $44.65 | $44.80 | $41.26 | 16,680 |
| 2016-08-15 | $44.79 | $44.84 | $44.73 | $44.82 | $41.28 | 19,556 |
| 2016-08-12 | $44.56 | $45.05 | $44.52 | $44.59 | $41.07 | 19,311 |
| 2016-08-11 | $44.53 | $44.90 | $44.53 | $44.86 | $41.31 | 16,387 |
| 2016-08-10 | $44.19 | $44.81 | $44.19 | $44.52 | $41.01 | 10,651 |
| 2016-08-09 | $44.07 | $44.16 | $43.43 | $44.16 | $40.67 | 104,154 |
| 2016-08-08 | $43.77 | $44.38 | $43.77 | $44.29 | $40.79 | 56,237 |
| 2016-08-05 | $43.75 | $44.08 | $43.75 | $44.08 | $40.60 | 41,469 |
| 2016-08-04 | $44.07 | $44.09 | $43.75 | $44.04 | $40.56 | 21,283 |
| 2016-08-03 | $44.22 | $44.62 | $44.22 | $44.57 | $41.05 | 24,277 |
| 2016-08-02 | $44.77 | $44.98 | $44.22 | $44.85 | $41.31 | 16,462 |
| 2016-08-01 | $44.75 | $44.75 | $44.22 | $44.22 | $40.73 | 208,996 |
| 2016-07-29 | $44.47 | $44.97 | $44.29 | $44.71 | $41.18 | 66,888 |
| 2016-07-28 | $43.51 | $44.42 | $43.51 | $44.32 | $40.82 | 61,714 |
| 2016-07-27 | $43.70 | $44.41 | $43.70 | $44.41 | $40.90 | 23,950 |
| 2016-07-26 | $45.26 | $45.26 | $44.76 | $44.83 | $41.29 | 23,837 |
| 2016-07-25 | $45.60 | $45.60 | $44.93 | $45.15 | $41.59 | 32,214 |
| 2016-07-22 | $44.88 | $44.88 | $44.36 | $44.55 | $41.03 | 28,939 |
| 2016-07-21 | $45.26 | $45.26 | $44.35 | $44.42 | $40.91 | 20,609 |
| 2016-07-20 | $43.12 | $44.13 | $43.12 | $43.90 | $40.43 | 17,494 |
| 2016-07-19 | $43.53 | $43.53 | $42.73 | $43.00 | $39.61 | 28,591 |
| 2016-07-18 | $43.47 | $44.35 | $43.01 | $44.35 | $40.85 | 25,410 |
| 2016-07-15 | $42.65 | $43.32 | $42.65 | $43.02 | $39.62 | 18,499 |
| 2016-07-14 | $43.16 | $43.55 | $43.13 | $43.43 | $40.00 | 77,520 |
| 2016-07-13 | $42.55 | $42.64 | $42.50 | $42.50 | $39.14 | 34,795 |
| 2016-07-12 | $43.42 | $43.42 | $43.15 | $43.25 | $39.84 | 14,697 |
| 2016-07-11 | $42.45 | $42.63 | $42.14 | $42.55 | $39.19 | 25,472 |
| 2016-07-08 | $41.83 | $42.23 | $41.52 | $42.23 | $38.90 | 34,402 |
| 2016-07-07 | $41.25 | $42.14 | $41.25 | $41.50 | $38.22 | 15,638 |
| 2016-07-06 | $41.26 | $41.97 | $41.26 | $41.97 | $38.66 | 23,131 |
| 2016-07-05 | $41.50 | $41.74 | $41.07 | $41.44 | $38.17 | 19,930 |
| 2016-07-01 | $41.87 | $42.10 | $41.62 | $41.93 | $38.62 | 21,028 |
| 2016-06-30 | $41.40 | $41.99 | $41.40 | $41.87 | $38.56 | 65,094 |
| 2016-06-29 | $40.58 | $41.01 | $40.27 | $40.95 | $37.72 | 111,847 |
| 2016-06-28 | $40.04 | $40.31 | $39.86 | $40.26 | $37.08 | 13,527 |
| 2016-06-27 | $40.47 | $40.47 | $39.42 | $39.59 | $36.46 | 40,923 |
| 2016-06-24 | $40.48 | $40.48 | $39.99 | $40.07 | $36.90 | 34,203 |
| 2016-06-23 | $41.50 | $41.71 | $41.40 | $41.56 | $38.28 | 18,499 |
| 2016-06-22 | $40.43 | $40.85 | $40.43 | $40.74 | $37.52 | 43,802 |
| 2016-06-21 | $40.64 | $40.64 | $40.35 | $40.47 | $37.27 | 88,618 |
| 2016-06-20 | $40.15 | $40.48 | $40.15 | $40.38 | $37.19 | 26,661 |
| 2016-06-17 | $40.27 | $40.43 | $40.07 | $40.43 | $37.24 | 40,406 |
| 2016-06-16 | $39.90 | $40.38 | $39.60 | $40.23 | $37.05 | 36,917 |
| 2016-06-15 | $40.63 | $40.90 | $40.43 | $40.58 | $37.38 | 92,291 |
| 2016-06-14 | $41.10 | $41.10 | $40.66 | $40.78 | $37.56 | 23,158 |
| 2016-06-13 | $42.27 | $42.27 | $41.88 | $42.05 | $38.73 | 25,266 |
| 2016-06-10 | $42.29 | $42.78 | $42.03 | $42.34 | $39.00 | 16,146 |
| 2016-06-09 | $43.25 | $43.39 | $42.96 | $43.30 | $39.88 | 17,511 |
| 2016-06-08 | $43.41 | $43.97 | $43.41 | $43.94 | $40.47 | 41,199 |
| 2016-06-07 | $42.92 | $43.60 | $42.92 | $43.49 | $40.06 | 27,821 |
| 2016-06-06 | $43.18 | $43.36 | $43.07 | $43.31 | $39.89 | 48,430 |
| 2016-06-03 | $43.18 | $43.18 | $42.28 | $43.01 | $39.61 | 30,861 |
| 2016-06-02 | $42.23 | $42.23 | $41.82 | $41.90 | $38.59 | 75,489 |
| 2016-06-01 | $42.08 | $42.50 | $42.00 | $42.50 | $39.14 | 29,912 |
| 2016-05-31 | $42.10 | $42.16 | $41.67 | $41.88 | $38.57 | 16,861 |
| 2016-05-27 | $41.99 | $41.99 | $41.71 | $41.79 | $38.49 | 21,106 |
| 2016-05-26 | $41.77 | $41.97 | $41.47 | $41.69 | $38.40 | 145,550 |
| 2016-05-25 | $40.75 | $41.50 | $40.75 | $41.42 | $38.15 | 22,536 |
| 2016-05-24 | $40.94 | $41.14 | $40.94 | $41.14 | $37.89 | 22,059 |
| 2016-05-23 | $41.75 | $41.75 | $40.74 | $41.06 | $37.81 | 19,573 |
| 2016-05-20 | $41.22 | $41.25 | $40.96 | $41.10 | $37.86 | 14,749 |
| 2016-05-19 | $41.14 | $41.27 | $40.98 | $41.26 | $38.00 | 29,209 |
| 2016-05-18 | $41.13 | $41.78 | $41.13 | $41.23 | $37.97 | 22,081 |
| 2016-05-17 | $41.52 | $41.52 | $41.13 | $41.13 | $37.88 | 53,906 |
| 2016-05-16 | $41.06 | $41.47 | $41.06 | $41.39 | $38.12 | 29,602 |
| 2016-05-13 | $40.51 | $40.53 | $40.30 | $40.41 | $37.22 | 16,692 |
| 2016-05-12 | $40.59 | $41.08 | $40.51 | $40.65 | $37.44 | 28,113 |
| 2016-05-11 | $40.60 | $40.98 | $40.60 | $40.95 | $37.72 | 49,496 |
| 2016-05-10 | $40.67 | $40.98 | $40.50 | $40.65 | $37.44 | 66,429 |
| 2016-05-09 | $40.40 | $40.46 | $40.23 | $40.45 | $37.26 | 138,400 |
| 2016-05-06 | $40.24 | $40.37 | $40.10 | $40.33 | $37.14 | 38,586 |
| 2016-05-05 | $40.73 | $40.94 | $40.61 | $40.67 | $37.46 | 48,916 |
| 2016-05-04 | $41.09 | $41.50 | $41.09 | $41.36 | $38.10 | 25,006 |
| 2016-05-03 | $40.64 | $40.95 | $40.49 | $40.70 | $37.49 | 22,565 |
| 2016-05-02 | $40.27 | $40.62 | $40.19 | $40.57 | $37.37 | 88,368 |
| 2016-04-29 | $39.49 | $40.57 | $39.49 | $39.78 | $36.64 | 68,481 |
| 2016-04-28 | $39.77 | $39.87 | $39.53 | $39.78 | $36.64 | 62,907 |
| 2016-04-27 | $39.37 | $39.73 | $39.37 | $39.55 | $36.43 | 192,777 |
| 2016-04-26 | $40.30 | $40.50 | $40.29 | $40.41 | $37.22 | 33,445 |
| 2016-04-25 | $40.64 | $40.64 | $40.24 | $40.24 | $37.06 | 15,555 |
| 2016-04-22 | $39.64 | $40.63 | $39.64 | $40.38 | $37.19 | 19,049 |
| 2016-04-21 | $40.61 | $40.91 | $40.45 | $40.45 | $37.26 | 19,572 |
| 2016-04-20 | $40.57 | $41.00 | $40.49 | $40.92 | $37.69 | 28,416 |
| 2016-04-19 | $40.56 | $40.75 | $40.34 | $40.54 | $37.34 | 35,369 |
| 2016-04-18 | $39.54 | $40.45 | $39.54 | $40.39 | $37.20 | 41,133 |
| 2016-04-15 | $38.88 | $39.17 | $38.88 | $38.97 | $35.60 | 38,706 |
| 2016-04-14 | $38.69 | $38.69 | $38.51 | $38.51 | $35.18 | 34,394 |
| 2016-04-13 | $38.58 | $38.70 | $38.44 | $38.62 | $35.28 | 38,801 |
| 2016-04-12 | $38.02 | $38.63 | $38.02 | $38.63 | $35.29 | 47,995 |
| 2016-04-11 | $38.09 | $38.52 | $38.03 | $38.08 | $34.78 | 46,907 |
| 2016-04-08 | $37.30 | $38.65 | $37.30 | $38.23 | $34.93 | 31,663 |
| 2016-04-07 | $38.24 | $38.24 | $37.71 | $37.81 | $34.54 | 18,336 |
| 2016-04-06 | $37.28 | $38.37 | $37.28 | $38.29 | $34.98 | 74,249 |
| 2016-04-05 | $37.00 | $37.55 | $37.00 | $37.34 | $34.11 | 145,794 |
| 2016-04-04 | $38.73 | $38.79 | $38.50 | $38.56 | $35.23 | 26,501 |
| 2016-04-01 | $38.25 | $38.81 | $38.22 | $38.81 | $35.46 | 174,878 |
| 2016-03-31 | $39.23 | $39.23 | $38.60 | $38.61 | $35.27 | 148,071 |
| 2016-03-30 | $38.78 | $39.03 | $38.52 | $38.78 | $35.43 | 123,449 |
| 2016-03-29 | $37.26 | $38.00 | $37.12 | $37.99 | $34.71 | 357,535 |
| 2016-03-28 | $38.60 | $38.89 | $38.56 | $38.88 | $35.52 | 33,103 |
| 2016-03-24 | $38.35 | $39.13 | $37.58 | $38.49 | $35.16 | 28,144 |
| 2016-03-23 | $38.19 | $38.50 | $37.83 | $37.92 | $34.64 | 26,796 |
| 2016-03-22 | $38.05 | $39.03 | $38.01 | $38.41 | $35.09 | 29,449 |
| 2016-03-21 | $37.88 | $38.94 | $37.88 | $37.96 | $34.68 | 27,760 |
| 2016-03-18 | $38.34 | $38.34 | $38.09 | $38.14 | $34.59 | 36,125 |
| 2016-03-17 | $38.48 | $39.30 | $38.48 | $39.27 | $35.62 | 22,543 |
| 2016-03-16 | $37.51 | $39.00 | $37.51 | $38.86 | $35.25 | 20,826 |
| 2016-03-15 | $37.68 | $38.17 | $37.68 | $38.13 | $34.58 | 51,852 |
| 2016-03-14 | $38.34 | $39.34 | $38.34 | $38.92 | $35.30 | 29,666 |
| 2016-03-11 | $39.03 | $39.68 | $39.03 | $39.47 | $35.80 | 14,826 |
| 2016-03-10 | $38.75 | $38.86 | $38.25 | $38.74 | $35.14 | 27,329 |
| 2016-03-09 | $39.30 | $39.63 | $39.30 | $39.44 | $35.77 | 27,969 |
| 2016-03-08 | $38.40 | $38.47 | $37.96 | $38.21 | $34.65 | 29,786 |
| 2016-03-07 | $37.93 | $38.86 | $37.93 | $38.66 | $35.06 | 20,493 |
| 2016-03-04 | $38.22 | $38.72 | $38.22 | $38.53 | $34.95 | 43,123 |
| 2016-03-03 | $38.50 | $38.70 | $38.39 | $38.64 | $35.05 | 41,739 |
| 2016-03-02 | $38.01 | $38.60 | $38.01 | $38.59 | $35.00 | 51,594 |
| 2016-03-01 | $36.81 | $37.63 | $36.81 | $37.63 | $34.13 | 56,822 |
| 2016-02-29 | $36.65 | $36.94 | $36.64 | $36.77 | $33.35 | 50,662 |
| 2016-02-26 | $36.84 | $36.91 | $36.54 | $36.72 | $33.31 | 24,741 |
| 2016-02-25 | $36.35 | $36.92 | $36.25 | $36.66 | $33.25 | 32,183 |
| 2016-02-24 | $35.97 | $36.77 | $35.97 | $36.77 | $33.35 | 19,836 |
| 2016-02-23 | $36.54 | $36.80 | $36.45 | $36.49 | $33.10 | 19,794 |
| 2016-02-22 | $36.50 | $37.47 | $36.50 | $37.34 | $33.87 | 18,132 |
| 2016-02-19 | $36.49 | $36.59 | $35.96 | $36.57 | $33.17 | 17,697 |
| 2016-02-18 | $35.99 | $36.73 | $35.96 | $36.09 | $32.73 | 33,477 |
| 2016-02-17 | $36.69 | $37.19 | $36.65 | $37.19 | $33.73 | 31,694 |
| 2016-02-16 | $38.00 | $38.00 | $36.70 | $37.29 | $33.82 | 44,795 |
| 2016-02-12 | $36.08 | $37.00 | $36.08 | $36.96 | $33.52 | 64,254 |
| 2016-02-11 | $35.87 | $36.69 | $35.87 | $36.55 | $33.15 | 72,189 |
| 2016-02-10 | $35.71 | $36.38 | $35.71 | $36.11 | $32.75 | 49,148 |
| 2016-02-09 | $36.13 | $36.46 | $35.62 | $36.18 | $32.82 | 37,902 |
| 2016-02-08 | $36.92 | $37.01 | $36.64 | $37.01 | $33.57 | 26,941 |
| 2016-02-05 | $37.94 | $37.94 | $36.92 | $37.24 | $33.78 | 31,361 |
| 2016-02-04 | $38.39 | $38.39 | $37.83 | $37.91 | $34.38 | 29,257 |
| 2016-02-03 | $37.31 | $38.38 | $37.11 | $38.37 | $34.80 | 106,743 |
| 2016-02-02 | $37.70 | $37.94 | $37.43 | $37.77 | $34.26 | 20,008 |
| 2016-02-01 | $38.00 | $38.61 | $38.00 | $38.56 | $34.97 | 32,347 |
| 2016-01-29 | $37.07 | $37.20 | $36.85 | $37.20 | $33.74 | 31,302 |
| 2016-01-28 | $37.65 | $38.25 | $37.65 | $38.13 | $34.58 | 22,767 |
| 2016-01-27 | $37.36 | $37.85 | $37.00 | $37.19 | $33.73 | 31,026 |
| 2016-01-26 | $37.49 | $37.97 | $37.49 | $37.93 | $34.40 | 21,759 |
| 2016-01-25 | $37.87 | $37.87 | $37.36 | $37.67 | $34.17 | 52,349 |
| 2016-01-22 | $38.05 | $38.24 | $38.00 | $38.13 | $34.58 | 42,897 |
| 2016-01-21 | $37.27 | $38.02 | $36.94 | $37.89 | $34.36 | 55,526 |
| 2016-01-20 | $35.88 | $37.00 | $35.69 | $36.98 | $33.54 | 65,311 |
| 2016-01-19 | $35.65 | $36.28 | $35.49 | $35.84 | $32.51 | 23,696 |
| 2016-01-15 | $35.59 | $35.59 | $34.77 | $35.14 | $31.87 | 39,268 |
| 2016-01-14 | $35.91 | $36.54 | $35.91 | $36.39 | $33.01 | 43,793 |
| 2016-01-13 | $36.60 | $36.60 | $35.84 | $35.96 | $32.62 | 28,298 |
| 2016-01-12 | $36.81 | $37.02 | $36.27 | $36.55 | $33.15 | 68,892 |
| 2016-01-11 | $35.91 | $36.17 | $35.69 | $35.80 | $32.47 | 22,524 |
| 2016-01-08 | $35.66 | $36.38 | $35.63 | $35.64 | $32.33 | 26,307 |
| 2016-01-07 | $35.94 | $36.23 | $35.66 | $35.79 | $32.46 | 27,523 |
| 2016-01-06 | $36.84 | $37.03 | $36.55 | $36.55 | $33.15 | 63,171 |
| 2016-01-05 | $37.86 | $37.86 | $37.31 | $37.63 | $34.13 | 27,792 |
| 2016-01-04 | $38.55 | $38.55 | $37.89 | $38.32 | $34.76 | 60,582 |
| 2015-12-31 | $38.98 | $38.98 | $38.17 | $38.30 | $34.73 | 29,089 |
| 2015-12-30 | $38.75 | $38.95 | $38.41 | $38.65 | $35.06 | 22,505 |
| 2015-12-29 | $38.13 | $38.54 | $38.13 | $38.52 | $34.94 | 24,273 |
| 2015-12-28 | $37.53 | $37.54 | $37.35 | $37.41 | $33.93 | 25,448 |
| 2015-12-24 | $37.75 | $37.75 | $37.39 | $37.74 | $34.23 | 14,414 |
| 2015-12-23 | $37.68 | $37.99 | $37.53 | $37.98 | $34.44 | 62,562 |
| 2015-12-22 | $37.49 | $38.24 | $37.49 | $38.22 | $34.67 | 78,229 |
| 2015-12-21 | $37.01 | $37.37 | $37.01 | $37.37 | $33.89 | 34,909 |
| 2015-12-18 | $36.69 | $37.32 | $36.69 | $37.06 | $33.61 | 54,011 |
| 2015-12-17 | $36.90 | $37.16 | $36.75 | $36.85 | $33.42 | 48,611 |
| 2015-12-16 | $36.43 | $37.07 | $36.24 | $37.05 | $33.60 | 46,708 |
| 2015-12-15 | $36.58 | $36.80 | $36.31 | $36.73 | $33.31 | 60,826 |
| 2015-12-14 | $36.08 | $36.29 | $36.00 | $36.29 | $32.91 | 38,383 |
| 2015-12-11 | $35.70 | $35.96 | $35.53 | $35.53 | $32.23 | 46,194 |
| 2015-12-10 | $36.00 | $36.28 | $35.44 | $36.25 | $32.88 | 37,113 |
| 2015-12-09 | $36.00 | $36.00 | $35.48 | $35.73 | $32.41 | 36,083 |
| 2015-12-08 | $35.30 | $35.77 | $35.30 | $35.70 | $32.38 | 47,369 |
| 2015-12-07 | $35.92 | $35.95 | $35.62 | $35.80 | $32.47 | 35,514 |
| 2015-12-04 | $36.13 | $36.48 | $36.13 | $36.44 | $33.05 | 33,577 |
| 2015-12-03 | $36.38 | $36.38 | $36.08 | $36.15 | $32.79 | 46,655 |
| 2015-12-02 | $36.70 | $36.99 | $36.35 | $36.43 | $33.04 | 24,863 |
| 2015-12-01 | $36.97 | $37.18 | $36.88 | $37.14 | $33.69 | 55,959 |
| 2015-11-30 | $36.36 | $36.40 | $36.06 | $36.39 | $33.00 | 33,999 |
| 2015-11-27 | $36.01 | $36.01 | $35.62 | $35.75 | $32.42 | 23,742 |
| 2015-11-25 | $35.33 | $35.90 | $35.33 | $35.83 | $32.50 | 16,165 |
| 2015-11-24 | $35.59 | $36.01 | $35.39 | $35.96 | $32.62 | 43,115 |
| 2015-11-23 | $35.42 | $35.85 | $35.42 | $35.65 | $32.33 | 24,643 |
| 2015-11-20 | $35.60 | $35.84 | $35.39 | $35.76 | $32.43 | 47,730 |
| 2015-11-19 | $35.16 | $35.38 | $35.16 | $35.35 | $32.06 | 39,946 |
| 2015-11-18 | $34.19 | $34.58 | $33.98 | $34.40 | $31.20 | 29,079 |
| 2015-11-17 | $34.07 | $34.22 | $33.90 | $33.90 | $30.75 | 42,350 |
| 2015-11-16 | $33.39 | $33.91 | $33.39 | $33.86 | $30.71 | 28,630 |
| 2015-11-13 | $33.66 | $33.75 | $33.51 | $33.55 | $30.43 | 43,349 |
| 2015-11-12 | $33.95 | $34.14 | $33.95 | $33.96 | $30.80 | 50,213 |
| 2015-11-11 | $33.49 | $34.08 | $33.49 | $34.03 | $30.87 | 22,721 |
| 2015-11-10 | $33.57 | $33.57 | $33.23 | $33.40 | $30.29 | 20,537 |
| 2015-11-09 | $33.35 | $33.45 | $33.25 | $33.45 | $30.34 | 27,876 |
| 2015-11-06 | $33.78 | $33.78 | $33.36 | $33.48 | $30.37 | 21,007 |
| 2015-11-05 | $33.37 | $34.08 | $33.37 | $33.83 | $30.68 | 23,536 |
| 2015-11-04 | $33.78 | $33.78 | $33.37 | $33.39 | $30.28 | 27,107 |
| 2015-11-03 | $33.77 | $34.15 | $33.60 | $34.12 | $30.95 | 25,900 |
| 2015-11-02 | $33.50 | $33.50 | $33.02 | $33.28 | $30.19 | 19,171 |
| 2015-10-30 | $33.33 | $33.62 | $33.01 | $33.01 | $29.94 | 52,716 |
| 2015-10-29 | $33.19 | $33.19 | $32.82 | $32.91 | $29.85 | 55,796 |
| 2015-10-28 | $32.74 | $33.67 | $32.74 | $33.32 | $30.22 | 24,437 |
| 2015-10-27 | $33.39 | $33.49 | $33.26 | $33.26 | $30.17 | 22,550 |
| 2015-10-26 | $32.98 | $33.24 | $32.85 | $33.05 | $29.98 | 35,635 |
| 2015-10-23 | $33.35 | $33.35 | $32.80 | $32.88 | $29.82 | 29,242 |
| 2015-10-22 | $32.96 | $33.04 | $32.49 | $32.84 | $29.79 | 31,249 |
| 2015-10-21 | $32.65 | $32.65 | $32.21 | $32.25 | $29.25 | 23,961 |
| 2015-10-20 | $32.96 | $32.96 | $32.56 | $32.57 | $29.54 | 32,616 |
| 2015-10-19 | $32.40 | $32.40 | $32.11 | $32.15 | $29.16 | 45,541 |
| 2015-10-16 | $32.72 | $32.72 | $32.45 | $32.53 | $29.50 | 36,377 |
| 2015-10-15 | $32.37 | $32.87 | $32.37 | $32.87 | $29.81 | 17,858 |
| 2015-10-14 | $32.37 | $32.68 | $32.37 | $32.68 | $29.64 | 26,154 |
| 2015-10-13 | $32.60 | $32.94 | $32.37 | $32.38 | $29.37 | 22,630 |
| 2015-10-12 | $32.78 | $32.90 | $32.74 | $32.78 | $29.73 | 13,412 |
| 2015-10-09 | $33.42 | $33.44 | $33.29 | $33.32 | $30.22 | 19,085 |
| 2015-10-08 | $32.90 | $33.45 | $32.76 | $33.42 | $30.31 | 25,179 |
| 2015-10-07 | $32.56 | $32.99 | $32.56 | $32.64 | $29.60 | 31,236 |
| 2015-10-06 | $32.46 | $32.50 | $32.26 | $32.50 | $29.48 | 40,195 |
| 2015-10-05 | $32.18 | $32.45 | $32.12 | $32.45 | $29.43 | 35,319 |
| 2015-10-02 | $31.58 | $31.58 | $30.81 | $31.58 | $28.64 | 30,918 |
| 2015-10-01 | $31.66 | $31.72 | $31.34 | $31.41 | $28.49 | 57,332 |
| 2015-09-30 | $31.17 | $31.39 | $31.12 | $31.36 | $28.44 | 53,688 |
| 2015-09-29 | $31.07 | $31.07 | $30.64 | $30.72 | $27.86 | 49,922 |
| 2015-09-28 | $31.74 | $31.75 | $31.17 | $31.23 | $28.33 | 25,848 |
| 2015-09-25 | $32.63 | $32.63 | $31.76 | $31.94 | $28.97 | 36,921 |
| 2015-09-24 | $31.42 | $32.51 | $31.42 | $32.51 | $29.49 | 25,369 |
| 2015-09-23 | $31.62 | $31.85 | $31.50 | $31.50 | $28.57 | 138,475 |
| 2015-09-22 | $31.67 | $31.81 | $31.42 | $31.79 | $28.83 | 17,898 |
| 2015-09-21 | $32.46 | $32.53 | $32.18 | $32.25 | $29.25 | 29,701 |
| 2015-09-18 | $32.81 | $32.81 | $32.30 | $32.34 | $29.33 | 37,982 |
| 2015-09-17 | $32.44 | $33.21 | $32.34 | $32.38 | $29.37 | 14,150 |
| 2015-09-16 | $32.88 | $33.00 | $32.78 | $32.99 | $29.92 | 20,177 |
| 2015-09-15 | $31.78 | $32.32 | $31.78 | $32.29 | $29.29 | 38,422 |
| 2015-09-14 | $32.29 | $32.41 | $31.68 | $32.22 | $29.22 | 21,344 |
| 2015-09-11 | $31.68 | $31.75 | $31.40 | $31.72 | $28.77 | 20,095 |
| 2015-09-10 | $31.61 | $32.17 | $31.61 | $32.00 | $29.02 | 26,745 |
| 2015-09-09 | $32.31 | $32.31 | $31.82 | $31.82 | $28.86 | 21,927 |
| 2015-09-08 | $31.45 | $32.25 | $31.45 | $32.24 | $29.24 | 43,344 |
| 2015-09-04 | $30.95 | $31.46 | $30.74 | $30.75 | $27.89 | 22,743 |
| 2015-09-03 | $31.78 | $32.04 | $31.56 | $31.85 | $28.89 | 102,981 |
| 2015-09-02 | $31.51 | $32.56 | $31.51 | $32.56 | $29.26 | 57,291 |
| 2015-09-01 | $31.83 | $31.83 | $31.20 | $31.34 | $28.16 | 43,426 |
| 2015-08-31 | $32.61 | $32.84 | $32.44 | $32.58 | $29.28 | 48,361 |
| 2015-08-28 | $33.40 | $33.49 | $33.15 | $33.33 | $29.95 | 49,646 |
| 2015-08-27 | $32.86 | $33.80 | $32.86 | $33.80 | $30.37 | 40,812 |
| 2015-08-26 | $32.37 | $32.57 | $31.88 | $32.57 | $29.27 | 52,283 |
| 2015-08-25 | $33.69 | $33.69 | $32.01 | $32.01 | $28.77 | 46,800 |
| 2015-08-24 | $30.13 | $31.85 | $30.13 | $31.34 | $28.16 | 48,359 |
| 2015-08-21 | $33.25 | $33.25 | $32.79 | $32.87 | $29.54 | 39,007 |
| 2015-08-20 | $33.68 | $33.78 | $33.60 | $33.60 | $30.20 | 14,992 |
| 2015-08-19 | $34.24 | $34.44 | $33.95 | $34.17 | $30.71 | 18,958 |
| 2015-08-18 | $34.18 | $34.57 | $34.18 | $34.36 | $30.88 | 15,597 |
| 2015-08-17 | $34.55 | $34.85 | $34.55 | $34.85 | $31.32 | 29,323 |
| 2015-08-14 | $34.59 | $34.62 | $34.50 | $34.56 | $31.06 | 27,546 |
| 2015-08-13 | $34.04 | $34.35 | $34.04 | $34.30 | $30.82 | 19,208 |
| 2015-08-12 | $34.05 | $34.50 | $34.05 | $34.50 | $31.00 | 30,057 |
| 2015-08-11 | $34.65 | $34.83 | $34.65 | $34.83 | $31.30 | 24,725 |
| 2015-08-10 | $35.95 | $36.25 | $35.87 | $36.25 | $32.58 | 23,379 |
| 2015-08-07 | $35.87 | $36.24 | $35.84 | $35.99 | $32.34 | 57,394 |
| 2015-08-06 | $36.03 | $36.22 | $36.03 | $36.22 | $32.55 | 24,862 |
| 2015-08-05 | $37.12 | $37.20 | $37.01 | $37.05 | $33.30 | 28,291 |
| 2015-08-04 | $37.11 | $37.49 | $37.11 | $37.37 | $33.58 | 44,887 |
| 2015-08-03 | $36.01 | $36.07 | $35.89 | $35.94 | $32.30 | 24,392 |
| 2015-07-31 | $36.40 | $36.48 | $36.00 | $36.00 | $32.35 | 53,154 |
| 2015-07-30 | $35.16 | $35.33 | $35.12 | $35.33 | $31.75 | 331,851 |
| 2015-07-29 | $35.86 | $35.95 | $35.77 | $35.82 | $32.19 | 23,490 |
| 2015-07-28 | $35.22 | $35.58 | $34.92 | $35.01 | $31.46 | 171,242 |
| 2015-07-27 | $34.54 | $34.89 | $34.41 | $34.88 | $31.35 | 123,929 |
| 2015-07-24 | $34.21 | $34.26 | $33.95 | $34.10 | $30.64 | 19,979 |
| 2015-07-23 | $34.66 | $34.85 | $34.61 | $34.61 | $31.10 | 24,078 |
| 2015-07-22 | $35.13 | $35.13 | $34.95 | $34.96 | $31.42 | 29,010 |
| 2015-07-21 | $35.48 | $35.89 | $35.48 | $35.80 | $32.17 | 43,716 |
| 2015-07-20 | $35.31 | $35.40 | $35.26 | $35.38 | $31.79 | 144,607 |
| 2015-07-17 | $34.55 | $34.83 | $34.55 | $34.81 | $31.28 | 16,280 |
| 2015-07-16 | $34.39 | $35.03 | $34.39 | $34.92 | $31.38 | 47,438 |
| 2015-07-15 | $34.83 | $35.04 | $34.68 | $34.82 | $31.29 | 25,028 |
| 2015-07-14 | $34.01 | $34.46 | $34.01 | $34.43 | $30.94 | 32,024 |
| 2015-07-13 | $33.38 | $33.38 | $33.20 | $33.37 | $29.99 | 22,755 |
| 2015-07-10 | $33.40 | $33.40 | $32.53 | $33.01 | $29.66 | 29,453 |
| 2015-07-09 | $32.97 | $33.18 | $32.85 | $33.00 | $29.66 | 26,994 |
| 2015-07-08 | $32.87 | $32.98 | $32.68 | $32.77 | $29.45 | 45,182 |
| 2015-07-07 | $33.01 | $33.34 | $32.80 | $33.30 | $29.93 | 29,116 |
CSL Ltd (CSLLY) News Headlines
Recent CSL Ltd (CSLLY) News
Similar Companies to CSL Ltd (CSLLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |