DBS Group Holdings Ltd (DBSDY) Exchange: PINK
Data as of May 3, 2024
$105.68 ($0.99) 0.95%
DBS Group Holdings Ltd - Daily Information
Click for more stock information on DBS Group Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $104.75 |
| Previous Close | $105.68 |
| High | $105.93 |
| Low | $104.75 |
| Adjusted Open | $104.75 |
| Previous Adjusted Close | $105.68 |
| Adjusted High | $105.93 |
| Adjusted Low | $104.75 |
About DBS Group Holdings Ltd (DBSDY)
DBS Group Holdings Ltd provides various commercial banking and financial services in Singapore, Hong Kong, rest of Greater China, South and Southeast Asia, and internationally. The company operates through Consumer Banking/Wealth Management, Institutional Banking, Treasury, and Others segments. The Consumer Banking/Wealth Management segment provides banking and related financial services, including current and savings accounts, fixed deposits, loans and home finance, cards, payments, investment, and insurance products. The Institutional Banking segment offers financial services and products, such as short-term working capital financing and specialized lending; cash management, trade finance, and securities and fiduciary services; treasury and markets products; and corporate finance and advisory banking, as well as capital markets solutions. This segment serves institutional clients, including bank and nonbank financial institutions, government-linked companies, large corporates, and small and medium-sized businesses. The Treasury segment is involved in selling, structuring, market-making, and trading financial products, including foreign exchange, interest rate, debt, credit, equity, and other structured derivatives, as well as managing surplus funds. It serves corporations, institutional and private investors, financial institutions, and other market participants. The Others segment offers stockbroking and merchant banking services. The company operates approximately 250 branches in 17 markets. DBS Group Holdings Ltd was founded in 1968 and is based in Singapore.
Invest in DBS Group Holdings Ltd (DBSDY)
Historical Stock Data for DBS Group Holdings Ltd (DBSDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $104.75 | $105.93 | $104.75 | $105.68 | $105.68 | 74,609 |
| 2024-05-02 | $102.48 | $105.29 | $102.48 | $104.69 | $104.69 | 30,121 |
| 2024-05-01 | $104.85 | $104.85 | $102.25 | $103.16 | $103.16 | 15,165 |
| 2024-04-30 | $104.15 | $104.15 | $101.58 | $101.58 | $101.58 | 19,601 |
| 2024-04-29 | $102.00 | $102.58 | $101.27 | $102.51 | $102.51 | 25,197 |
| 2024-04-26 | $100.00 | $101.30 | $100.00 | $101.10 | $101.10 | 31,187 |
| 2024-04-25 | $100.26 | $101.31 | $100.26 | $101.02 | $101.02 | 36,566 |
| 2024-04-24 | $110.50 | $111.10 | $110.23 | $110.50 | $100.45 | 32,443 |
| 2024-04-23 | $110.26 | $115.00 | $110.00 | $111.25 | $101.14 | 34,822 |
| 2024-04-22 | $108.00 | $110.26 | $108.00 | $110.00 | $100.00 | 32,121 |
| 2024-04-19 | $105.89 | $108.50 | $105.89 | $107.63 | $97.85 | 43,617 |
| 2024-04-18 | $107.00 | $108.19 | $106.10 | $107.13 | $97.39 | 36,150 |
| 2024-04-17 | $109.57 | $109.57 | $105.55 | $105.96 | $96.33 | 59,521 |
| 2024-04-16 | $104.84 | $105.48 | $104.19 | $104.20 | $94.73 | 23,394 |
| 2024-04-15 | $104.82 | $106.15 | $104.82 | $104.88 | $95.35 | 24,662 |
| 2024-04-12 | $103.28 | $105.61 | $103.28 | $105.16 | $95.60 | 38,778 |
| 2024-04-11 | $102.90 | $106.45 | $102.90 | $106.30 | $96.64 | 24,267 |
| 2024-04-10 | $105.46 | $105.78 | $105.19 | $105.31 | $95.74 | 21,551 |
| 2024-04-09 | $103.20 | $106.66 | $103.20 | $105.72 | $96.11 | 16,130 |
| 2024-04-08 | $102.55 | $105.91 | $102.55 | $105.73 | $96.12 | 23,043 |
| 2024-04-05 | $105.49 | $105.91 | $105.25 | $105.73 | $96.12 | 23,043 |
| 2024-04-04 | $108.03 | $108.10 | $107.11 | $107.13 | $95.93 | 57,447 |
| 2024-04-03 | $105.99 | $107.34 | $105.54 | $106.85 | $106.85 | 15,097 |
| 2024-04-02 | $107.15 | $107.15 | $106.85 | $106.85 | $106.85 | 15,097 |
| 2024-04-01 | $108.56 | $108.56 | $106.04 | $106.24 | $106.24 | 23,118 |
| 2024-03-28 | $106.76 | $106.95 | $106.54 | $106.58 | $106.58 | 42,248 |
| 2024-03-27 | $108.00 | $108.52 | $107.35 | $108.45 | $108.45 | 62,223 |
| 2024-03-26 | $106.17 | $107.77 | $106.17 | $107.13 | $107.13 | 25,033 |
| 2024-03-25 | $102.23 | $105.95 | $102.23 | $105.54 | $105.54 | 38,956 |
| 2024-03-22 | $105.00 | $106.11 | $105.00 | $105.66 | $105.66 | 26,481 |
| 2024-03-21 | $109.20 | $109.20 | $105.16 | $105.43 | $105.43 | 26,057 |
| 2024-03-20 | $104.13 | $104.76 | $103.76 | $104.58 | $104.58 | 15,464 |
| 2024-03-19 | $103.93 | $104.68 | $103.93 | $104.13 | $104.13 | 20,343 |
| 2024-03-18 | $103.00 | $105.44 | $103.00 | $104.23 | $104.23 | 19,620 |
| 2024-03-15 | $103.43 | $103.82 | $102.71 | $103.54 | $103.54 | 25,382 |
| 2024-03-14 | $104.66 | $105.75 | $102.97 | $103.09 | $103.09 | 22,500 |
| 2024-03-13 | $101.40 | $102.71 | $101.40 | $102.05 | $102.05 | 72,976 |
| 2024-03-12 | $100.58 | $101.66 | $100.51 | $101.39 | $101.39 | 38,026 |
| 2024-03-11 | $97.79 | $101.46 | $97.79 | $101.16 | $101.16 | 21,200 |
| 2024-03-08 | $100.12 | $101.54 | $100.12 | $101.28 | $101.28 | 16,101 |
| 2024-03-07 | $102.75 | $102.75 | $98.88 | $101.48 | $101.48 | 18,996 |
| 2024-03-06 | $102.75 | $102.75 | $100.22 | $100.45 | $100.45 | 32,123 |
| 2024-03-05 | $100.41 | $100.99 | $99.50 | $99.51 | $99.51 | 29,001 |
| 2024-03-04 | $97.22 | $99.91 | $97.22 | $99.84 | $99.84 | 19,202 |
| 2024-03-01 | $97.62 | $100.32 | $97.62 | $99.86 | $99.86 | 20,237 |
| 2024-02-29 | $100.65 | $100.65 | $98.82 | $99.24 | $99.24 | 23,168 |
| 2024-02-28 | $99.24 | $99.49 | $99.18 | $99.46 | $99.46 | 14,423 |
| 2024-02-27 | $97.07 | $100.08 | $97.07 | $99.68 | $99.68 | 24,085 |
| 2024-02-26 | $100.78 | $101.29 | $99.60 | $99.92 | $99.92 | 17,068 |
| 2024-02-23 | $100.57 | $100.86 | $100.42 | $100.71 | $100.71 | 29,385 |
| 2024-02-22 | $99.95 | $102.00 | $99.95 | $101.04 | $101.04 | 74,929 |
| 2024-02-21 | $100.23 | $101.00 | $99.17 | $100.78 | $100.78 | 70,131 |
| 2024-02-20 | $101.85 | $102.00 | $101.30 | $101.31 | $101.31 | 32,511 |
| 2024-02-16 | $97.20 | $100.90 | $97.20 | $100.90 | $100.90 | 31,475 |
| 2024-02-15 | $99.34 | $99.57 | $99.04 | $99.57 | $99.57 | 32,703 |
| 2024-02-14 | $96.50 | $97.10 | $96.36 | $97.10 | $97.10 | 244,684 |
| 2024-02-13 | $95.70 | $96.02 | $95.41 | $95.49 | $95.49 | 208,599 |
| 2024-02-12 | $97.02 | $98.20 | $97.02 | $97.20 | $97.20 | 26,921 |
| 2024-02-09 | $96.02 | $97.32 | $96.02 | $97.04 | $97.04 | 122,684 |
| 2024-02-08 | $93.92 | $96.30 | $93.92 | $96.11 | $96.11 | 44,242 |
| 2024-02-07 | $99.15 | $99.15 | $93.60 | $96.98 | $96.98 | 52,350 |
| 2024-02-06 | $94.12 | $95.74 | $94.12 | $94.52 | $94.52 | 31,226 |
| 2024-02-05 | $93.00 | $94.81 | $93.00 | $94.65 | $94.65 | 37,091 |
| 2024-02-02 | $95.54 | $96.20 | $95.54 | $96.06 | $96.06 | 61,539 |
| 2024-02-01 | $95.50 | $95.50 | $94.50 | $95.42 | $95.42 | 31,751 |
| 2024-01-31 | $95.15 | $95.44 | $94.88 | $94.95 | $94.95 | 44,412 |
| 2024-01-30 | $96.00 | $96.00 | $94.75 | $94.75 | $94.75 | 60,612 |
| 2024-01-29 | $95.02 | $95.45 | $95.00 | $95.45 | $95.45 | 36,361 |
| 2024-01-26 | $98.47 | $98.47 | $95.97 | $96.00 | $96.00 | 25,030 |
| 2024-01-25 | $94.01 | $95.17 | $94.01 | $95.05 | $95.05 | 32,876 |
| 2024-01-24 | $93.67 | $95.80 | $93.67 | $95.15 | $95.15 | 34,026 |
| 2024-01-23 | $94.79 | $95.50 | $92.65 | $95.00 | $95.00 | 115,192 |
| 2024-01-22 | $95.21 | $95.45 | $95.05 | $95.41 | $95.41 | 27,310 |
| 2024-01-19 | $97.81 | $97.81 | $95.00 | $95.80 | $95.80 | 32,764 |
| 2024-01-18 | $97.47 | $97.47 | $94.79 | $95.10 | $95.10 | 34,322 |
| 2024-01-17 | $94.37 | $94.62 | $94.15 | $94.54 | $94.54 | 29,255 |
| 2024-01-16 | $96.21 | $96.70 | $95.97 | $96.31 | $96.31 | 38,066 |
| 2024-01-12 | $98.94 | $98.94 | $98.09 | $98.30 | $98.30 | 51,109 |
| 2024-01-11 | $97.91 | $98.41 | $97.59 | $97.82 | $97.82 | 37,081 |
| 2024-01-10 | $97.34 | $99.29 | $97.34 | $97.85 | $97.85 | 20,613 |
| 2024-01-09 | $98.40 | $98.40 | $97.57 | $97.78 | $97.78 | 30,060 |
| 2024-01-08 | $101.25 | $101.25 | $96.95 | $99.21 | $99.21 | 28,022 |
| 2024-01-05 | $98.70 | $99.59 | $98.70 | $98.81 | $98.81 | 21,670 |
| 2024-01-04 | $98.38 | $98.70 | $98.38 | $98.40 | $98.40 | 41,212 |
| 2024-01-03 | $99.02 | $99.03 | $98.80 | $98.88 | $98.88 | 27,719 |
| 2024-01-02 | $100.79 | $100.79 | $99.85 | $100.05 | $100.05 | 34,214 |
| 2023-12-29 | $102.31 | $103.55 | $101.18 | $101.26 | $101.26 | 26,817 |
| 2023-12-28 | $100.00 | $100.44 | $100.00 | $100.37 | $100.37 | 60,606 |
| 2023-12-27 | $99.10 | $99.10 | $97.61 | $97.90 | $97.90 | 135,088 |
| 2023-12-26 | $98.81 | $98.81 | $96.71 | $96.90 | $96.90 | 33,364 |
| 2023-12-22 | $97.47 | $99.73 | $96.77 | $97.50 | $97.50 | 49,550 |
| 2023-12-21 | $92.25 | $95.90 | $92.25 | $95.90 | $95.90 | 216,803 |
| 2023-12-20 | $95.12 | $95.12 | $93.91 | $93.91 | $93.91 | 32,404 |
| 2023-12-19 | $91.95 | $98.40 | $91.95 | $95.20 | $95.20 | 40,348 |
| 2023-12-18 | $91.61 | $94.76 | $91.61 | $94.26 | $94.26 | 134,103 |
| 2023-12-15 | $95.50 | $95.50 | $91.10 | $92.84 | $92.84 | 42,621 |
| 2023-12-14 | $91.20 | $95.75 | $91.20 | $94.53 | $94.53 | 35,834 |
| 2023-12-13 | $95.00 | $95.70 | $92.42 | $95.41 | $95.41 | 44,322 |
| 2023-12-12 | $94.00 | $94.00 | $93.60 | $93.81 | $93.81 | 33,365 |
| 2023-12-11 | $92.23 | $93.47 | $92.23 | $93.31 | $93.31 | 53,361 |
| 2023-12-08 | $96.87 | $96.87 | $93.90 | $93.96 | $93.96 | 23,921 |
| 2023-12-07 | $96.30 | $96.30 | $92.33 | $92.99 | $92.99 | 104,119 |
| 2023-12-06 | $95.40 | $95.40 | $93.21 | $93.22 | $93.22 | 121,803 |
| 2023-12-05 | $94.10 | $94.10 | $93.56 | $93.60 | $93.60 | 34,099 |
| 2023-12-04 | $95.00 | $95.04 | $94.46 | $94.54 | $94.54 | 33,634 |
| 2023-12-01 | $95.18 | $95.72 | $95.18 | $95.59 | $95.59 | 49,129 |
| 2023-11-30 | $94.77 | $95.20 | $94.20 | $94.87 | $94.87 | 35,833 |
| 2023-11-29 | $95.38 | $95.38 | $94.80 | $94.80 | $94.80 | 31,208 |
| 2023-11-28 | $94.60 | $95.19 | $94.18 | $94.99 | $94.99 | 110,773 |
| 2023-11-27 | $93.08 | $95.08 | $93.08 | $94.61 | $94.61 | 101,187 |
| 2023-11-24 | $94.00 | $95.25 | $94.00 | $95.09 | $95.09 | 21,578 |
| 2023-11-22 | $97.14 | $97.14 | $95.23 | $95.29 | $95.29 | 14,096 |
| 2023-11-21 | $95.47 | $95.48 | $94.82 | $95.01 | $95.01 | 18,335 |
| 2023-11-20 | $94.35 | $97.14 | $94.35 | $97.14 | $97.14 | 32,965 |
| 2023-11-17 | $97.00 | $97.42 | $94.72 | $97.23 | $97.23 | 28,144 |
| 2023-11-16 | $95.00 | $97.00 | $94.72 | $96.46 | $96.46 | 33,150 |
| 2023-11-15 | $92.90 | $97.00 | $92.90 | $95.86 | $95.86 | 23,274 |
| 2023-11-14 | $97.42 | $98.77 | $97.40 | $98.34 | $96.90 | 45,809 |
| 2023-11-13 | $94.30 | $98.20 | $94.30 | $98.20 | $96.76 | 32,933 |
| 2023-11-10 | $96.76 | $97.91 | $96.76 | $97.51 | $96.08 | 44,425 |
| 2023-11-09 | $101.35 | $101.35 | $97.84 | $98.13 | $98.13 | 37,525 |
| 2023-11-08 | $96.01 | $98.24 | $96.01 | $98.06 | $98.06 | 24,182 |
| 2023-11-07 | $100.18 | $100.18 | $99.59 | $99.70 | $99.70 | 33,814 |
| 2023-11-06 | $99.71 | $100.04 | $99.50 | $99.50 | $99.50 | 27,473 |
| 2023-11-03 | $98.15 | $98.88 | $98.15 | $98.70 | $98.70 | 37,542 |
| 2023-11-02 | $94.55 | $96.39 | $94.55 | $96.05 | $96.05 | 35,903 |
| 2023-11-01 | $96.01 | $96.01 | $94.04 | $94.71 | $94.71 | 67,301 |
| 2023-10-31 | $95.20 | $96.43 | $95.20 | $95.88 | $95.88 | 107,247 |
| 2023-10-30 | $96.66 | $96.75 | $96.27 | $96.72 | $96.72 | 30,702 |
| 2023-10-27 | $94.21 | $96.55 | $94.21 | $95.82 | $95.82 | 24,815 |
| 2023-10-26 | $96.50 | $96.64 | $96.03 | $96.21 | $96.21 | 36,347 |
| 2023-10-25 | $97.13 | $97.13 | $96.42 | $96.42 | $96.42 | 31,499 |
| 2023-10-24 | $95.70 | $99.43 | $95.70 | $97.08 | $97.08 | 23,142 |
| 2023-10-23 | $95.76 | $96.52 | $95.76 | $96.34 | $96.34 | 25,671 |
| 2023-10-20 | $97.00 | $97.00 | $95.71 | $95.71 | $95.71 | 49,440 |
| 2023-10-19 | $97.36 | $97.36 | $96.45 | $96.63 | $96.63 | 37,538 |
| 2023-10-18 | $96.05 | $97.61 | $96.05 | $96.68 | $96.68 | 18,703 |
| 2023-10-17 | $97.02 | $98.17 | $97.02 | $98.13 | $98.13 | 36,692 |
| 2023-10-16 | $97.60 | $98.08 | $97.60 | $98.05 | $98.05 | 27,446 |
| 2023-10-13 | $98.10 | $98.66 | $98.10 | $98.27 | $98.27 | 19,347 |
| 2023-10-12 | $99.24 | $99.89 | $98.64 | $98.81 | $98.81 | 27,410 |
| 2023-10-11 | $97.71 | $99.34 | $97.71 | $98.92 | $98.92 | 16,769 |
| 2023-10-10 | $99.61 | $100.00 | $99.40 | $100.00 | $100.00 | 28,392 |
| 2023-10-09 | $96.09 | $98.21 | $96.09 | $98.21 | $98.21 | 19,225 |
| 2023-10-06 | $98.43 | $99.33 | $98.36 | $99.03 | $99.03 | 33,491 |
| 2023-10-05 | $96.62 | $97.41 | $96.62 | $97.17 | $97.17 | 63,053 |
| 2023-10-04 | $97.15 | $97.44 | $96.34 | $96.64 | $96.64 | 84,320 |
| 2023-10-03 | $97.46 | $97.60 | $97.23 | $97.36 | $97.36 | 33,788 |
| 2023-10-02 | $98.07 | $98.07 | $97.36 | $97.41 | $97.41 | 20,185 |
| 2023-09-29 | $99.19 | $99.19 | $98.26 | $98.48 | $98.48 | 41,300 |
| 2023-09-28 | $97.78 | $98.41 | $97.78 | $98.22 | $98.22 | 17,034 |
| 2023-09-27 | $97.33 | $97.64 | $97.00 | $97.30 | $97.30 | 32,753 |
| 2023-09-26 | $98.02 | $98.12 | $97.40 | $97.40 | $97.40 | 29,113 |
| 2023-09-25 | $98.29 | $98.32 | $97.83 | $98.20 | $98.20 | 26,214 |
| 2023-09-22 | $97.30 | $97.61 | $97.15 | $97.33 | $97.33 | 34,460 |
| 2023-09-21 | $97.50 | $97.50 | $96.86 | $96.86 | $96.86 | 22,944 |
| 2023-09-20 | $99.00 | $99.27 | $98.45 | $98.45 | $98.45 | 20,486 |
| 2023-09-19 | $100.90 | $100.90 | $99.00 | $99.20 | $99.20 | 20,841 |
| 2023-09-18 | $97.00 | $100.29 | $97.00 | $100.09 | $100.09 | 14,765 |
| 2023-09-15 | $99.95 | $100.55 | $99.95 | $100.22 | $100.22 | 17,016 |
| 2023-09-14 | $99.00 | $100.36 | $99.00 | $100.26 | $100.26 | 14,360 |
| 2023-09-13 | $99.73 | $100.79 | $98.54 | $98.54 | $98.54 | 21,362 |
| 2023-09-12 | $98.11 | $98.27 | $97.54 | $97.91 | $97.91 | 20,251 |
| 2023-09-11 | $99.31 | $99.31 | $98.39 | $98.57 | $98.57 | 23,866 |
| 2023-09-08 | $97.69 | $97.69 | $97.21 | $97.36 | $97.36 | 17,345 |
| 2023-09-07 | $95.28 | $99.95 | $95.28 | $97.81 | $97.81 | 28,623 |
| 2023-09-06 | $100.82 | $100.82 | $98.03 | $98.13 | $98.13 | 27,129 |
| 2023-09-05 | $95.71 | $99.63 | $95.71 | $98.38 | $98.38 | 18,182 |
| 2023-09-01 | $99.03 | $99.48 | $98.66 | $98.73 | $98.73 | 20,670 |
| 2023-08-31 | $98.74 | $98.74 | $98.22 | $98.44 | $98.44 | 14,010 |
| 2023-08-30 | $96.60 | $98.55 | $96.60 | $98.33 | $98.33 | 25,644 |
| 2023-08-29 | $96.65 | $99.26 | $96.65 | $98.98 | $98.98 | 24,135 |
| 2023-08-28 | $99.58 | $99.58 | $97.14 | $98.41 | $98.41 | 42,393 |
| 2023-08-25 | $96.65 | $99.39 | $96.65 | $97.17 | $97.17 | 54,427 |
| 2023-08-24 | $99.01 | $99.01 | $96.54 | $96.63 | $96.63 | 23,152 |
| 2023-08-23 | $96.32 | $97.20 | $96.32 | $97.20 | $97.20 | 16,218 |
| 2023-08-22 | $96.19 | $96.41 | $95.78 | $95.83 | $95.83 | 27,461 |
| 2023-08-21 | $95.81 | $96.51 | $95.62 | $96.46 | $96.46 | 260,880 |
| 2023-08-18 | $96.06 | $96.62 | $96.06 | $96.36 | $96.36 | 30,489 |
| 2023-08-17 | $96.45 | $96.80 | $96.23 | $96.35 | $96.35 | 39,179 |
| 2023-08-16 | $97.32 | $97.50 | $97.19 | $97.29 | $97.29 | 38,462 |
| 2023-08-15 | $94.85 | $97.72 | $94.85 | $97.13 | $97.13 | 17,183 |
| 2023-08-14 | $100.62 | $100.62 | $98.73 | $99.08 | $99.08 | 18,717 |
| 2023-08-11 | $101.99 | $101.99 | $97.87 | $99.31 | $99.31 | 17,157 |
| 2023-08-10 | $101.26 | $101.97 | $101.26 | $101.89 | $100.44 | 24,768 |
| 2023-08-09 | $102.65 | $102.85 | $101.58 | $102.20 | $100.75 | 26,429 |
| 2023-08-08 | $101.51 | $103.02 | $101.51 | $102.46 | $101.00 | 73,828 |
| 2023-08-07 | $101.01 | $103.27 | $101.01 | $102.91 | $101.45 | 32,258 |
| 2023-08-04 | $102.55 | $103.10 | $102.33 | $102.96 | $101.50 | 71,455 |
| 2023-08-03 | $97.04 | $101.60 | $97.04 | $100.75 | $99.32 | 28,703 |
| 2023-08-02 | $99.85 | $101.04 | $99.85 | $100.57 | $99.14 | 24,669 |
| 2023-08-01 | $103.53 | $103.53 | $102.82 | $102.82 | $101.36 | 26,128 |
| 2023-07-31 | $104.34 | $106.51 | $103.55 | $103.76 | $102.29 | 24,613 |
| 2023-07-28 | $102.86 | $103.93 | $102.86 | $103.00 | $101.54 | 27,070 |
| 2023-07-27 | $98.51 | $101.52 | $98.51 | $100.86 | $99.43 | 24,773 |
| 2023-07-26 | $100.87 | $100.87 | $100.07 | $100.33 | $98.91 | 20,465 |
| 2023-07-25 | $98.42 | $98.53 | $98.33 | $98.33 | $96.93 | 27,291 |
| 2023-07-24 | $98.35 | $98.35 | $97.37 | $97.65 | $96.26 | 18,577 |
| 2023-07-21 | $96.51 | $98.49 | $96.51 | $98.29 | $96.89 | 20,330 |
| 2023-07-20 | $100.86 | $100.86 | $97.73 | $97.78 | $96.39 | 24,811 |
| 2023-07-19 | $99.09 | $99.10 | $98.83 | $98.87 | $97.47 | 18,746 |
| 2023-07-18 | $95.92 | $98.79 | $95.92 | $98.37 | $96.97 | 24,827 |
| 2023-07-17 | $95.63 | $98.52 | $95.63 | $98.48 | $97.08 | 24,097 |
| 2023-07-14 | $95.44 | $97.00 | $95.44 | $96.77 | $95.40 | 45,133 |
| 2023-07-13 | $96.51 | $96.80 | $96.40 | $96.58 | $95.21 | 21,532 |
| 2023-07-12 | $93.00 | $94.12 | $93.00 | $93.93 | $92.60 | 64,087 |
| 2023-07-11 | $92.60 | $92.75 | $92.35 | $92.75 | $91.43 | 51,546 |
| 2023-07-10 | $91.39 | $92.19 | $91.32 | $92.19 | $90.88 | 44,485 |
| 2023-07-07 | $90.41 | $91.40 | $90.41 | $91.13 | $91.13 | 47,222 |
| 2023-07-06 | $92.00 | $92.00 | $90.29 | $90.50 | $90.50 | 38,270 |
| 2023-07-05 | $91.88 | $92.31 | $91.88 | $92.30 | $92.30 | 32,846 |
| 2023-07-03 | $94.00 | $94.00 | $93.07 | $93.11 | $93.11 | 23,284 |
| 2023-06-30 | $93.27 | $93.61 | $93.27 | $93.45 | $93.45 | 22,223 |
| 2023-06-29 | $94.00 | $94.00 | $92.95 | $93.07 | $93.07 | 32,363 |
| 2023-06-28 | $93.22 | $93.31 | $92.96 | $93.24 | $93.24 | 36,238 |
| 2023-06-27 | $92.69 | $93.40 | $92.69 | $93.10 | $93.10 | 65,162 |
| 2023-06-26 | $92.65 | $93.54 | $92.65 | $93.45 | $93.45 | 33,082 |
| 2023-06-23 | $91.44 | $93.03 | $91.44 | $92.96 | $92.96 | 35,672 |
| 2023-06-22 | $94.62 | $94.65 | $94.30 | $94.32 | $94.32 | 35,497 |
| 2023-06-21 | $93.25 | $93.57 | $93.12 | $93.57 | $93.57 | 20,617 |
| 2023-06-20 | $92.80 | $93.14 | $92.63 | $92.67 | $92.67 | 32,091 |
| 2023-06-16 | $93.26 | $93.26 | $92.80 | $92.81 | $92.81 | 22,776 |
| 2023-06-15 | $92.53 | $93.05 | $92.53 | $92.92 | $92.92 | 33,217 |
| 2023-06-14 | $94.35 | $94.35 | $92.07 | $92.35 | $92.35 | 32,159 |
| 2023-06-13 | $91.51 | $92.45 | $91.51 | $92.31 | $92.31 | 79,236 |
| 2023-06-12 | $91.56 | $93.15 | $91.56 | $93.09 | $93.09 | 42,550 |
| 2023-06-09 | $92.00 | $92.29 | $91.95 | $91.96 | $91.96 | 36,957 |
| 2023-06-08 | $92.32 | $93.12 | $92.32 | $93.12 | $93.12 | 36,428 |
| 2023-06-07 | $91.60 | $92.52 | $91.60 | $92.01 | $92.01 | 177,662 |
| 2023-06-06 | $92.35 | $93.05 | $92.35 | $93.05 | $93.05 | 74,958 |
| 2023-06-05 | $91.80 | $92.15 | $91.65 | $92.01 | $92.01 | 189,115 |
| 2023-06-02 | $91.99 | $92.26 | $91.82 | $92.06 | $92.06 | 54,408 |
| 2023-06-01 | $93.65 | $93.65 | $90.43 | $91.24 | $91.24 | 93,548 |
| 2023-05-31 | $90.25 | $90.84 | $90.25 | $90.68 | $90.68 | 615,638 |
| 2023-05-30 | $92.85 | $92.85 | $91.70 | $91.79 | $91.79 | 157,743 |
| 2023-05-26 | $92.00 | $94.00 | $92.00 | $93.82 | $93.82 | 41,865 |
| 2023-05-25 | $93.81 | $94.49 | $92.80 | $92.93 | $92.93 | 37,798 |
| 2023-05-24 | $91.47 | $92.98 | $91.47 | $92.53 | $92.53 | 31,980 |
| 2023-05-23 | $92.30 | $93.48 | $92.30 | $93.10 | $93.10 | 47,907 |
| 2023-05-22 | $91.93 | $92.12 | $90.91 | $91.90 | $91.90 | 59,264 |
| 2023-05-19 | $91.01 | $91.55 | $91.01 | $91.51 | $91.51 | 61,439 |
| 2023-05-18 | $88.98 | $91.00 | $88.98 | $89.88 | $89.88 | 93,833 |
| 2023-05-17 | $91.09 | $91.30 | $90.99 | $91.26 | $91.26 | 97,658 |
| 2023-05-16 | $91.60 | $93.08 | $91.14 | $91.43 | $91.43 | 101,409 |
| 2023-05-15 | $91.20 | $93.29 | $91.20 | $93.17 | $93.17 | 87,477 |
| 2023-05-12 | $91.72 | $91.92 | $90.44 | $90.83 | $90.83 | 104,758 |
| 2023-05-11 | $95.88 | $95.88 | $93.21 | $93.85 | $92.56 | 62,354 |
| 2023-05-10 | $96.53 | $96.70 | $96.19 | $96.33 | $95.01 | 31,646 |
| 2023-05-09 | $96.22 | $97.54 | $96.15 | $96.48 | $95.16 | 47,934 |
| 2023-05-08 | $97.53 | $97.53 | $96.64 | $96.80 | $95.47 | 25,565 |
| 2023-05-05 | $95.75 | $96.92 | $95.75 | $96.70 | $95.38 | 33,743 |
| 2023-05-04 | $96.79 | $96.87 | $96.54 | $96.69 | $95.37 | 27,944 |
| 2023-05-03 | $96.58 | $96.91 | $96.43 | $96.43 | $95.11 | 69,047 |
| 2023-05-02 | $100.64 | $100.64 | $96.69 | $96.69 | $95.37 | 62,403 |
| 2023-05-01 | $99.50 | $100.19 | $99.18 | $99.72 | $98.35 | 37,476 |
| 2023-04-28 | $98.44 | $98.95 | $98.41 | $98.95 | $98.95 | 20,448 |
| 2023-04-27 | $97.95 | $98.45 | $97.55 | $98.44 | $98.44 | 74,537 |
| 2023-04-26 | $97.90 | $98.50 | $97.44 | $97.50 | $97.50 | 20,143 |
| 2023-04-25 | $98.38 | $98.38 | $97.80 | $97.80 | $97.80 | 41,935 |
| 2023-04-24 | $98.48 | $98.83 | $98.33 | $98.75 | $98.75 | 51,158 |
| 2023-04-21 | $97.81 | $97.81 | $97.30 | $97.57 | $97.57 | 20,752 |
| 2023-04-20 | $98.02 | $98.16 | $97.48 | $97.77 | $97.77 | 34,679 |
| 2023-04-19 | $98.45 | $98.96 | $98.45 | $98.75 | $98.75 | 41,791 |
| 2023-04-18 | $98.25 | $98.28 | $98.00 | $98.03 | $98.03 | 21,361 |
| 2023-04-17 | $98.08 | $98.29 | $97.94 | $98.20 | $98.20 | 33,675 |
| 2023-04-14 | $98.40 | $98.68 | $97.52 | $97.74 | $97.74 | 26,553 |
| 2023-04-13 | $96.00 | $98.60 | $96.00 | $98.44 | $98.44 | 16,991 |
| 2023-04-12 | $97.28 | $97.47 | $96.97 | $96.97 | $96.97 | 38,484 |
| 2023-04-11 | $97.00 | $97.40 | $96.95 | $96.95 | $96.95 | 33,490 |
| 2023-04-10 | $97.06 | $97.13 | $96.71 | $96.91 | $96.91 | 46,742 |
| 2023-04-06 | $97.01 | $98.30 | $97.01 | $97.31 | $97.31 | 42,805 |
| 2023-04-05 | $100.30 | $100.33 | $99.87 | $99.87 | $97.14 | 38,036 |
| 2023-04-04 | $100.37 | $100.64 | $99.69 | $99.69 | $96.97 | 97,226 |
| 2023-04-03 | $98.07 | $99.48 | $98.07 | $99.33 | $96.62 | 21,263 |
| 2023-03-31 | $97.93 | $99.61 | $97.93 | $99.11 | $96.40 | 23,605 |
| 2023-03-30 | $99.62 | $102.57 | $99.62 | $100.74 | $97.99 | 171,742 |
| 2023-03-29 | $100.50 | $101.00 | $100.33 | $100.55 | $97.80 | 58,936 |
| 2023-03-28 | $101.61 | $101.61 | $101.06 | $101.10 | $101.10 | 33,059 |
| 2023-03-27 | $100.74 | $101.02 | $100.54 | $101.02 | $101.02 | 26,496 |
| 2023-03-24 | $100.10 | $100.26 | $99.89 | $100.17 | $100.17 | 28,161 |
| 2023-03-23 | $101.09 | $101.65 | $100.49 | $100.69 | $100.69 | 17,770 |
| 2023-03-22 | $100.47 | $101.46 | $100.28 | $100.29 | $100.29 | 32,070 |
| 2023-03-21 | $99.50 | $99.50 | $98.30 | $98.67 | $98.67 | 18,682 |
| 2023-03-20 | $96.73 | $97.02 | $96.57 | $96.76 | $96.76 | 62,631 |
| 2023-03-17 | $96.46 | $96.48 | $96.02 | $96.24 | $96.24 | 50,536 |
| 2023-03-16 | $96.28 | $97.16 | $96.11 | $97.03 | $97.03 | 48,739 |
| 2023-03-15 | $96.73 | $96.73 | $96.01 | $96.61 | $96.61 | 26,110 |
| 2023-03-14 | $97.65 | $97.65 | $96.31 | $96.47 | $96.47 | 40,039 |
| 2023-03-13 | $95.74 | $97.00 | $95.37 | $96.77 | $96.77 | 34,225 |
| 2023-03-10 | $98.27 | $98.39 | $97.57 | $97.81 | $97.81 | 20,801 |
| 2023-03-09 | $99.35 | $99.47 | $98.55 | $98.55 | $98.55 | 31,945 |
| 2023-03-08 | $99.67 | $100.02 | $99.67 | $99.82 | $99.82 | 18,848 |
| 2023-03-07 | $100.94 | $101.20 | $99.62 | $99.62 | $99.62 | 43,819 |
| 2023-03-06 | $100.72 | $101.03 | $100.47 | $100.50 | $100.50 | 18,978 |
| 2023-03-03 | $99.35 | $100.25 | $99.35 | $100.25 | $100.25 | 15,088 |
| 2023-03-02 | $100.00 | $100.21 | $99.36 | $99.95 | $99.95 | 18,014 |
| 2023-03-01 | $101.03 | $101.25 | $100.83 | $100.84 | $100.84 | 29,338 |
| 2023-02-28 | $102.72 | $102.72 | $101.66 | $102.02 | $102.02 | 31,739 |
| 2023-02-27 | $101.16 | $102.13 | $101.16 | $102.09 | $102.09 | 17,619 |
| 2023-02-24 | $100.47 | $101.88 | $100.47 | $101.50 | $101.50 | 21,531 |
| 2023-02-23 | $101.55 | $103.00 | $101.55 | $102.09 | $102.09 | 34,697 |
| 2023-02-22 | $103.50 | $103.90 | $103.40 | $103.50 | $103.50 | 31,768 |
| 2023-02-21 | $105.19 | $105.19 | $103.86 | $104.11 | $104.11 | 104,664 |
| 2023-02-17 | $105.56 | $105.56 | $104.58 | $104.68 | $104.68 | 18,940 |
| 2023-02-16 | $104.10 | $104.69 | $103.10 | $104.33 | $104.33 | 17,018 |
| 2023-02-15 | $103.74 | $104.50 | $103.51 | $104.43 | $104.43 | 42,788 |
| 2023-02-14 | $106.43 | $106.43 | $104.78 | $105.46 | $105.46 | 19,561 |
| 2023-02-13 | $106.50 | $107.00 | $106.00 | $106.51 | $106.51 | 33,844 |
| 2023-02-10 | $107.21 | $108.93 | $107.21 | $108.21 | $108.21 | 28,345 |
| 2023-02-09 | $109.30 | $109.52 | $108.14 | $108.50 | $108.50 | 21,319 |
| 2023-02-08 | $109.11 | $110.03 | $109.11 | $109.95 | $109.95 | 132,706 |
| 2023-02-07 | $109.09 | $109.09 | $108.01 | $108.88 | $108.88 | 19,688 |
| 2023-02-06 | $109.05 | $109.05 | $107.34 | $107.80 | $107.80 | 58,758 |
| 2023-02-03 | $108.68 | $108.68 | $106.98 | $107.37 | $107.37 | 27,577 |
| 2023-02-02 | $107.68 | $107.75 | $106.97 | $107.46 | $107.46 | 128,633 |
| 2023-02-01 | $109.30 | $110.10 | $109.01 | $110.10 | $110.10 | 24,056 |
| 2023-01-31 | $110.10 | $110.10 | $108.48 | $109.29 | $109.29 | 27,277 |
| 2023-01-30 | $108.98 | $109.02 | $108.43 | $108.76 | $108.76 | 35,520 |
| 2023-01-27 | $110.00 | $110.00 | $109.47 | $109.86 | $109.86 | 32,053 |
| 2023-01-26 | $109.59 | $109.59 | $108.73 | $109.30 | $109.30 | 37,874 |
| 2023-01-25 | $108.87 | $108.87 | $107.38 | $108.24 | $108.24 | 47,547 |
| 2023-01-24 | $105.49 | $105.91 | $105.30 | $105.58 | $105.58 | 33,300 |
| 2023-01-23 | $104.55 | $106.17 | $104.55 | $105.80 | $105.80 | 35,181 |
| 2023-01-20 | $105.12 | $106.20 | $105.10 | $106.20 | $106.20 | 21,973 |
| 2023-01-19 | $107.26 | $107.30 | $104.26 | $104.65 | $104.65 | 41,451 |
| 2023-01-18 | $107.07 | $107.07 | $105.55 | $106.08 | $106.08 | 61,992 |
| 2023-01-17 | $106.59 | $106.59 | $105.24 | $106.33 | $106.33 | 85,172 |
| 2023-01-13 | $105.33 | $106.18 | $105.13 | $106.00 | $106.00 | 17,652 |
| 2023-01-12 | $103.91 | $105.09 | $103.82 | $105.09 | $105.09 | 32,785 |
| 2023-01-11 | $104.46 | $104.57 | $104.05 | $104.57 | $104.57 | 16,665 |
| 2023-01-10 | $104.55 | $104.55 | $103.69 | $104.05 | $104.05 | 19,694 |
| 2023-01-09 | $102.45 | $106.43 | $102.45 | $105.75 | $105.75 | 24,002 |
| 2023-01-06 | $104.00 | $104.05 | $102.36 | $104.05 | $104.05 | 23,623 |
| 2023-01-05 | $103.34 | $103.44 | $102.91 | $103.30 | $103.30 | 29,670 |
| 2023-01-04 | $102.11 | $102.11 | $101.52 | $101.92 | $101.92 | 27,054 |
| 2023-01-03 | $100.78 | $101.04 | $100.50 | $101.04 | $101.04 | 44,694 |
| 2022-12-30 | $101.37 | $101.51 | $100.81 | $101.37 | $101.37 | 24,435 |
| 2022-12-29 | $98.25 | $101.79 | $98.25 | $101.71 | $101.71 | 17,811 |
| 2022-12-28 | $101.87 | $101.87 | $100.81 | $101.01 | $101.01 | 18,886 |
| 2022-12-27 | $98.27 | $101.80 | $98.27 | $101.21 | $101.21 | 24,348 |
| 2022-12-23 | $103.76 | $103.76 | $100.00 | $101.35 | $101.35 | 21,782 |
| 2022-12-22 | $104.07 | $104.07 | $99.78 | $100.70 | $100.70 | 45,886 |
| 2022-12-21 | $99.75 | $101.65 | $99.75 | $101.38 | $101.38 | 30,940 |
| 2022-12-20 | $98.11 | $101.60 | $98.11 | $101.06 | $101.06 | 35,663 |
| 2022-12-19 | $97.36 | $100.80 | $97.36 | $100.41 | $100.41 | 100,121 |
| 2022-12-16 | $97.68 | $99.55 | $97.68 | $99.54 | $99.54 | 115,367 |
| 2022-12-15 | $100.55 | $100.55 | $98.81 | $98.81 | $98.81 | 43,579 |
| 2022-12-14 | $101.87 | $101.89 | $100.75 | $100.86 | $100.86 | 51,494 |
| 2022-12-13 | $103.70 | $103.70 | $101.20 | $101.54 | $101.54 | 52,852 |
| 2022-12-12 | $98.51 | $99.63 | $98.51 | $99.29 | $99.29 | 32,284 |
| 2022-12-09 | $98.01 | $98.97 | $98.01 | $98.71 | $98.71 | 84,921 |
| 2022-12-08 | $98.51 | $98.67 | $98.12 | $98.35 | $98.35 | 117,040 |
| 2022-12-07 | $98.58 | $99.34 | $97.91 | $98.02 | $98.02 | 78,269 |
| 2022-12-06 | $97.15 | $100.26 | $97.15 | $99.15 | $99.15 | 103,163 |
| 2022-12-05 | $98.84 | $102.12 | $98.84 | $101.09 | $101.09 | 33,319 |
| 2022-12-02 | $101.54 | $102.02 | $101.31 | $102.02 | $102.02 | 39,509 |
| 2022-12-01 | $106.30 | $106.30 | $102.89 | $103.21 | $103.21 | 24,104 |
| 2022-11-30 | $102.67 | $103.84 | $101.99 | $103.47 | $103.47 | 32,360 |
| 2022-11-29 | $102.00 | $102.12 | $101.49 | $101.78 | $101.78 | 32,055 |
| 2022-11-28 | $101.86 | $103.34 | $99.66 | $99.87 | $99.87 | 35,430 |
| 2022-11-25 | $100.00 | $101.06 | $100.00 | $101.06 | $101.06 | 12,802 |
| 2022-11-23 | $102.42 | $102.97 | $101.94 | $102.67 | $102.67 | 19,364 |
| 2022-11-22 | $103.51 | $103.79 | $103.01 | $103.50 | $103.50 | 24,317 |
| 2022-11-21 | $100.79 | $103.50 | $100.79 | $102.04 | $102.04 | 92,430 |
| 2022-11-18 | $103.80 | $103.80 | $103.16 | $103.59 | $103.59 | 29,144 |
| 2022-11-17 | $104.25 | $104.25 | $101.25 | $103.75 | $103.75 | 48,242 |
| 2022-11-16 | $105.86 | $105.86 | $101.89 | $102.06 | $102.06 | 30,317 |
| 2022-11-15 | $102.46 | $103.99 | $102.46 | $103.74 | $103.74 | 51,449 |
| 2022-11-14 | $101.50 | $101.77 | $101.03 | $101.35 | $101.35 | 35,314 |
| 2022-11-11 | $98.35 | $102.01 | $98.35 | $102.01 | $102.01 | 50,371 |
| 2022-11-10 | $101.70 | $101.70 | $99.26 | $100.70 | $100.70 | 62,331 |
| 2022-11-09 | $99.99 | $99.99 | $97.35 | $97.35 | $96.38 | 61,513 |
| 2022-11-08 | $97.09 | $99.68 | $97.09 | $99.50 | $98.51 | 49,487 |
| 2022-11-07 | $98.37 | $98.94 | $98.14 | $98.45 | $97.47 | 25,588 |
| 2022-11-04 | $98.50 | $98.78 | $97.69 | $98.52 | $97.54 | 49,130 |
| 2022-11-03 | $97.90 | $97.90 | $95.68 | $96.17 | $95.21 | 53,099 |
| 2022-11-02 | $97.49 | $99.62 | $97.32 | $97.32 | $96.35 | 56,003 |
| 2022-11-01 | $98.32 | $98.32 | $97.07 | $97.31 | $96.34 | 32,515 |
| 2022-10-31 | $96.79 | $97.63 | $96.47 | $97.20 | $96.23 | 86,380 |
| 2022-10-28 | $96.40 | $96.98 | $96.05 | $96.95 | $95.98 | 61,309 |
| 2022-10-27 | $91.37 | $93.62 | $91.37 | $92.83 | $91.91 | 36,220 |
| 2022-10-26 | $90.20 | $94.60 | $90.20 | $92.98 | $92.05 | 27,262 |
| 2022-10-25 | $92.66 | $93.53 | $92.22 | $93.53 | $92.60 | 35,627 |
| 2022-10-24 | $91.60 | $91.91 | $90.92 | $91.46 | $90.55 | 66,070 |
| 2022-10-21 | $90.74 | $91.98 | $90.74 | $91.98 | $91.06 | 52,049 |
| 2022-10-20 | $92.00 | $92.83 | $91.53 | $91.62 | $90.71 | 43,556 |
| 2022-10-19 | $94.01 | $94.01 | $90.99 | $91.20 | $90.29 | 35,138 |
| 2022-10-18 | $90.80 | $91.77 | $90.71 | $91.11 | $90.20 | 48,568 |
| 2022-10-17 | $90.70 | $92.24 | $90.70 | $91.93 | $91.01 | 37,901 |
| 2022-10-14 | $93.05 | $93.36 | $91.79 | $91.80 | $90.89 | 57,606 |
| 2022-10-13 | $90.06 | $91.75 | $89.53 | $91.57 | $90.65 | 47,702 |
| 2022-10-12 | $92.47 | $92.80 | $92.37 | $92.55 | $91.63 | 522,467 |
| 2022-10-11 | $92.16 | $93.36 | $91.89 | $92.06 | $91.14 | 45,816 |
| 2022-10-10 | $90.03 | $92.55 | $90.03 | $92.32 | $91.40 | 39,131 |
| 2022-10-07 | $93.20 | $93.21 | $92.14 | $92.25 | $91.33 | 38,366 |
| 2022-10-06 | $96.79 | $96.79 | $93.97 | $94.08 | $93.14 | 37,234 |
| 2022-10-05 | $96.13 | $96.13 | $93.02 | $93.85 | $92.91 | 39,490 |
| 2022-10-04 | $90.96 | $94.96 | $90.96 | $94.73 | $93.79 | 54,638 |
| 2022-10-03 | $92.47 | $93.61 | $92.47 | $93.61 | $92.68 | 61,734 |
| 2022-09-30 | $92.26 | $93.50 | $92.26 | $92.62 | $91.69 | 118,805 |
| 2022-09-29 | $89.71 | $92.38 | $89.71 | $92.25 | $91.33 | 191,326 |
| 2022-09-28 | $91.40 | $92.16 | $90.15 | $92.00 | $91.08 | 50,936 |
| 2022-09-27 | $90.25 | $94.45 | $90.25 | $91.46 | $90.55 | 67,500 |
| 2022-09-26 | $92.06 | $92.63 | $91.41 | $91.69 | $90.78 | 66,970 |
| 2022-09-23 | $93.08 | $93.31 | $92.12 | $92.29 | $91.37 | 72,972 |
| 2022-09-22 | $92.50 | $95.99 | $92.30 | $93.62 | $92.69 | 65,060 |
| 2022-09-21 | $94.47 | $94.85 | $93.29 | $93.76 | $92.83 | 42,389 |
| 2022-09-20 | $94.95 | $95.48 | $94.46 | $94.52 | $93.58 | 44,505 |
| 2022-09-19 | $95.04 | $95.61 | $94.74 | $95.55 | $94.59 | 46,198 |
| 2022-09-16 | $92.63 | $95.32 | $92.63 | $95.14 | $94.19 | 67,549 |
| 2022-09-15 | $94.29 | $94.75 | $94.18 | $94.29 | $93.35 | 26,316 |
| 2022-09-14 | $97.42 | $97.42 | $94.09 | $94.60 | $93.66 | 35,170 |
| 2022-09-13 | $97.88 | $97.88 | $93.94 | $93.97 | $93.03 | 38,424 |
| 2022-09-12 | $96.02 | $96.51 | $96.01 | $96.31 | $95.35 | 32,287 |
| 2022-09-09 | $95.38 | $95.77 | $95.23 | $95.44 | $94.49 | 31,087 |
| 2022-09-08 | $93.33 | $94.14 | $93.31 | $93.98 | $93.04 | 51,527 |
| 2022-09-07 | $91.48 | $92.70 | $91.43 | $92.55 | $91.63 | 43,626 |
| 2022-09-06 | $92.25 | $92.32 | $91.63 | $91.86 | $90.95 | 41,970 |
| 2022-09-02 | $92.80 | $93.33 | $92.08 | $92.23 | $91.31 | 34,290 |
| 2022-09-01 | $92.97 | $93.02 | $92.41 | $93.02 | $92.09 | 36,987 |
| 2022-08-31 | $93.20 | $93.76 | $93.03 | $93.05 | $92.12 | 64,974 |
| 2022-08-30 | $91.78 | $94.19 | $91.78 | $93.30 | $92.37 | 36,225 |
| 2022-08-29 | $93.40 | $93.70 | $91.05 | $93.39 | $92.46 | 41,770 |
| 2022-08-26 | $94.56 | $95.15 | $93.13 | $93.13 | $92.20 | 61,145 |
| 2022-08-25 | $94.64 | $95.31 | $94.48 | $95.31 | $94.36 | 38,724 |
| 2022-08-24 | $91.67 | $94.80 | $91.67 | $94.49 | $93.55 | 58,929 |
| 2022-08-23 | $91.54 | $94.56 | $91.54 | $93.83 | $92.90 | 35,134 |
| 2022-08-22 | $94.40 | $94.74 | $92.00 | $93.05 | $92.12 | 45,968 |
| 2022-08-19 | $93.48 | $93.48 | $91.52 | $91.69 | $91.69 | 40,562 |
| 2022-08-18 | $93.52 | $93.89 | $93.34 | $93.48 | $93.48 | 48,461 |
| 2022-08-17 | $92.99 | $93.26 | $92.44 | $92.70 | $92.70 | 140,829 |
| 2022-08-16 | $93.99 | $93.99 | $92.59 | $93.06 | $93.06 | 75,894 |
| 2022-08-15 | $95.63 | $95.83 | $95.13 | $95.54 | $95.54 | 33,619 |
| 2022-08-12 | $96.90 | $96.90 | $95.78 | $96.79 | $96.79 | 35,598 |
| 2022-08-11 | $95.39 | $98.93 | $95.39 | $97.83 | $96.77 | 99,792 |
| 2022-08-10 | $97.56 | $98.22 | $97.05 | $98.10 | $97.04 | 76,788 |
| 2022-08-09 | $94.18 | $94.81 | $94.09 | $94.41 | $93.39 | 51,389 |
| 2022-08-08 | $93.54 | $95.43 | $93.54 | $94.79 | $93.76 | 41,671 |
| 2022-08-05 | $94.49 | $94.99 | $94.48 | $94.84 | $93.81 | 34,084 |
| 2022-08-04 | $94.15 | $94.60 | $93.88 | $94.41 | $93.39 | 32,481 |
| 2022-08-03 | $93.74 | $94.46 | $93.68 | $94.24 | $93.22 | 45,863 |
| 2022-08-02 | $92.30 | $92.54 | $91.70 | $92.31 | $91.31 | 43,297 |
| 2022-08-01 | $91.77 | $92.47 | $91.77 | $92.29 | $91.29 | 46,577 |
| 2022-07-29 | $90.80 | $91.31 | $90.59 | $91.31 | $90.32 | 42,332 |
| 2022-07-28 | $92.15 | $92.71 | $91.73 | $92.67 | $91.66 | 44,895 |
| 2022-07-27 | $91.36 | $92.42 | $90.90 | $92.42 | $91.42 | 36,090 |
| 2022-07-26 | $87.88 | $90.12 | $87.88 | $89.75 | $88.78 | 32,740 |
| 2022-07-25 | $88.60 | $90.20 | $88.60 | $89.86 | $88.88 | 58,144 |
| 2022-07-22 | $92.00 | $92.00 | $89.12 | $89.44 | $88.47 | 37,220 |
| 2022-07-21 | $85.25 | $89.15 | $85.25 | $89.15 | $88.18 | 60,099 |
| 2022-07-20 | $88.10 | $89.99 | $88.10 | $88.55 | $87.59 | 74,531 |
| 2022-07-19 | $86.57 | $87.24 | $86.39 | $87.07 | $86.13 | 91,602 |
| 2022-07-18 | $85.70 | $86.12 | $85.30 | $85.30 | $84.37 | 93,294 |
| 2022-07-15 | $87.34 | $87.34 | $82.83 | $84.95 | $84.03 | 87,519 |
| 2022-07-14 | $84.43 | $84.88 | $83.69 | $84.61 | $83.69 | 109,294 |
| 2022-07-13 | $83.60 | $85.76 | $83.60 | $85.32 | $84.39 | 59,243 |
| 2022-07-12 | $87.65 | $87.86 | $87.09 | $87.25 | $86.30 | 51,442 |
| 2022-07-11 | $87.45 | $87.45 | $84.46 | $85.06 | $84.14 | 91,092 |
| 2022-07-08 | $88.49 | $88.49 | $85.69 | $86.25 | $85.31 | 57,156 |
| 2022-07-07 | $87.25 | $87.25 | $86.26 | $86.59 | $85.65 | 53,804 |
| 2022-07-06 | $82.80 | $85.60 | $82.60 | $85.36 | $84.43 | 93,777 |
| 2022-07-05 | $85.14 | $85.96 | $84.91 | $85.91 | $84.98 | 74,355 |
| 2022-07-01 | $81.68 | $84.93 | $81.68 | $84.93 | $84.01 | 38,086 |
| 2022-06-30 | $85.10 | $85.72 | $84.76 | $85.47 | $84.54 | 34,020 |
| 2022-06-29 | $84.09 | $86.64 | $84.09 | $86.45 | $85.51 | 47,077 |
| 2022-06-28 | $86.98 | $87.10 | $86.19 | $86.20 | $85.26 | 65,945 |
| 2022-06-27 | $87.50 | $87.50 | $86.46 | $86.46 | $85.52 | 80,392 |
| 2022-06-24 | $86.34 | $86.93 | $86.04 | $86.92 | $85.98 | 60,809 |
| 2022-06-23 | $85.95 | $86.39 | $85.74 | $86.29 | $85.35 | 60,728 |
| 2022-06-22 | $85.30 | $87.20 | $85.30 | $86.89 | $85.95 | 56,979 |
| 2022-06-21 | $87.61 | $88.17 | $87.43 | $87.69 | $86.74 | 61,159 |
| 2022-06-17 | $84.03 | $86.14 | $84.03 | $85.88 | $84.95 | 67,212 |
| 2022-06-16 | $84.97 | $86.42 | $84.97 | $86.15 | $85.22 | 59,028 |
| 2022-06-15 | $84.37 | $88.90 | $84.37 | $86.54 | $85.60 | 62,370 |
| 2022-06-14 | $88.60 | $88.60 | $83.66 | $85.30 | $84.37 | 73,513 |
| 2022-06-13 | $85.41 | $85.86 | $84.73 | $84.77 | $83.85 | 56,010 |
| 2022-06-10 | $85.75 | $86.21 | $85.04 | $85.58 | $84.65 | 115,039 |
| 2022-06-09 | $88.00 | $88.25 | $86.52 | $86.52 | $85.58 | 37,857 |
| 2022-06-08 | $87.27 | $89.31 | $87.27 | $88.69 | $87.73 | 40,124 |
| 2022-06-07 | $89.66 | $90.34 | $89.37 | $90.14 | $89.16 | 55,322 |
| 2022-06-06 | $90.38 | $90.38 | $88.96 | $88.97 | $88.00 | 36,158 |
| 2022-06-03 | $89.85 | $90.06 | $89.38 | $89.50 | $88.53 | 41,647 |
| 2022-06-02 | $91.61 | $91.61 | $90.10 | $91.06 | $90.07 | 47,265 |
| 2022-06-01 | $92.13 | $92.13 | $90.00 | $90.03 | $89.05 | 39,753 |
| 2022-05-31 | $90.50 | $90.89 | $88.70 | $90.40 | $89.42 | 58,325 |
| 2022-05-27 | $91.79 | $91.99 | $91.34 | $91.82 | $90.82 | 23,492 |
| 2022-05-26 | $90.37 | $91.54 | $90.37 | $91.31 | $90.32 | 36,436 |
| 2022-05-25 | $88.23 | $89.42 | $88.23 | $89.39 | $88.42 | 36,656 |
| 2022-05-24 | $89.38 | $89.38 | $88.78 | $89.15 | $88.18 | 50,059 |
| 2022-05-23 | $88.74 | $89.75 | $88.74 | $89.38 | $88.41 | 67,402 |
| 2022-05-20 | $90.59 | $90.72 | $89.58 | $90.19 | $89.21 | 39,937 |
| 2022-05-19 | $87.69 | $90.74 | $87.69 | $90.39 | $89.41 | 53,696 |
| 2022-05-18 | $88.18 | $90.04 | $88.18 | $88.55 | $87.59 | 42,846 |
| 2022-05-17 | $90.01 | $90.80 | $90.00 | $90.68 | $89.70 | 57,327 |
| 2022-05-16 | $91.43 | $91.43 | $90.10 | $90.68 | $89.69 | 47,506 |
| 2022-05-13 | $88.10 | $92.40 | $88.10 | $90.86 | $89.87 | 52,723 |
| 2022-05-12 | $86.78 | $90.52 | $86.78 | $89.66 | $88.69 | 68,898 |
| 2022-05-11 | $89.95 | $91.98 | $89.95 | $90.60 | $89.62 | 42,145 |
| 2022-05-10 | $93.53 | $93.56 | $91.52 | $91.85 | $90.85 | 63,413 |
| 2022-05-09 | $94.45 | $94.67 | $93.23 | $93.30 | $91.30 | 48,937 |
| 2022-05-06 | $93.95 | $95.59 | $93.95 | $95.15 | $93.11 | 54,468 |
| 2022-05-05 | $97.27 | $97.27 | $95.52 | $96.24 | $94.17 | 42,211 |
| 2022-05-04 | $98.50 | $100.32 | $97.80 | $100.28 | $98.13 | 47,039 |
| 2022-05-03 | $97.99 | $98.00 | $97.51 | $97.95 | $95.85 | 58,802 |
| 2022-05-02 | $97.10 | $97.93 | $96.62 | $97.75 | $95.65 | 57,481 |
| 2022-04-29 | $96.48 | $99.42 | $96.48 | $97.96 | $95.86 | 43,084 |
| 2022-04-28 | $96.00 | $96.00 | $91.95 | $95.15 | $93.10 | 39,417 |
| 2022-04-27 | $98.50 | $98.50 | $94.26 | $94.53 | $92.50 | 43,113 |
| 2022-04-26 | $93.30 | $96.25 | $93.30 | $94.93 | $92.89 | 49,852 |
| 2022-04-25 | $93.95 | $97.86 | $93.95 | $97.70 | $95.60 | 34,611 |
| 2022-04-22 | $95.24 | $98.14 | $95.24 | $96.75 | $94.67 | 23,822 |
| 2022-04-21 | $97.25 | $98.06 | $96.29 | $96.54 | $94.47 | 42,993 |
| 2022-04-20 | $96.77 | $97.64 | $96.77 | $97.06 | $94.98 | 36,674 |
| 2022-04-19 | $95.99 | $97.21 | $95.95 | $96.94 | $94.86 | 46,573 |
| 2022-04-18 | $96.05 | $97.09 | $96.05 | $96.86 | $94.78 | 33,467 |
| 2022-04-14 | $99.02 | $99.02 | $97.70 | $97.77 | $95.67 | 59,380 |
| 2022-04-13 | $98.31 | $99.40 | $98.00 | $98.96 | $96.83 | 118,545 |
| 2022-04-12 | $96.00 | $99.35 | $96.00 | $97.15 | $95.06 | 108,665 |
| 2022-04-11 | $97.90 | $100.58 | $97.90 | $99.40 | $97.26 | 132,709 |
| 2022-04-08 | $100.14 | $101.08 | $100.14 | $100.58 | $98.42 | 52,789 |
| 2022-04-07 | $102.96 | $103.44 | $102.50 | $102.89 | $100.68 | 54,688 |
| 2022-04-06 | $105.55 | $105.55 | $104.10 | $104.96 | $101.65 | 77,361 |
| 2022-04-05 | $105.64 | $105.64 | $104.09 | $104.37 | $101.08 | 64,253 |
| 2022-04-04 | $104.74 | $105.74 | $104.74 | $105.69 | $102.35 | 30,267 |
| 2022-04-01 | $105.15 | $105.15 | $104.30 | $104.58 | $101.28 | 33,884 |
| 2022-03-31 | $105.54 | $105.79 | $104.26 | $104.26 | $100.97 | 40,684 |
| 2022-03-30 | $106.34 | $106.81 | $105.93 | $105.95 | $102.61 | 71,257 |
| 2022-03-29 | $103.74 | $109.75 | $103.74 | $107.61 | $104.21 | 31,431 |
| 2022-03-28 | $106.51 | $106.80 | $105.86 | $106.80 | $103.43 | 44,044 |
| 2022-03-25 | $102.96 | $106.57 | $102.96 | $104.76 | $101.45 | 27,063 |
| 2022-03-24 | $105.20 | $105.21 | $104.11 | $104.80 | $101.49 | 46,226 |
| 2022-03-23 | $103.00 | $104.00 | $103.00 | $103.51 | $100.24 | 33,387 |
| 2022-03-22 | $103.70 | $104.10 | $103.69 | $104.07 | $100.78 | 31,188 |
| 2022-03-21 | $103.74 | $103.74 | $102.45 | $103.42 | $100.16 | 137,325 |
| 2022-03-18 | $103.30 | $103.57 | $102.39 | $103.42 | $100.16 | 137,307 |
| 2022-03-17 | $101.79 | $102.80 | $101.79 | $102.80 | $99.55 | 57,106 |
| 2022-03-16 | $103.95 | $103.95 | $99.65 | $103.61 | $100.34 | 70,359 |
| 2022-03-15 | $99.60 | $100.69 | $99.43 | $100.69 | $97.51 | 55,964 |
| 2022-03-14 | $97.05 | $97.65 | $96.25 | $96.50 | $93.45 | 40,177 |
| 2022-03-11 | $97.99 | $98.02 | $96.21 | $96.24 | $93.20 | 124,184 |
| 2022-03-10 | $98.88 | $98.88 | $95.90 | $96.59 | $93.54 | 105,249 |
| 2022-03-09 | $92.60 | $96.40 | $92.60 | $96.26 | $93.22 | 57,702 |
| 2022-03-08 | $88.81 | $92.29 | $88.81 | $91.45 | $88.56 | 99,195 |
| 2022-03-07 | $94.24 | $94.30 | $93.35 | $93.35 | $90.40 | 42,635 |
| 2022-03-04 | $95.32 | $95.32 | $94.46 | $94.87 | $91.88 | 53,813 |
| 2022-03-03 | $98.27 | $98.27 | $96.21 | $96.60 | $93.55 | 56,651 |
| 2022-03-02 | $98.51 | $98.55 | $97.91 | $98.46 | $95.35 | 67,445 |
| 2022-03-01 | $99.91 | $100.51 | $98.66 | $98.70 | $95.58 | 48,646 |
| 2022-02-28 | $99.95 | $100.95 | $99.95 | $100.72 | $97.54 | 72,539 |
| 2022-02-25 | $100.09 | $104.97 | $100.09 | $104.91 | $101.60 | 39,972 |
| 2022-02-24 | $98.89 | $103.99 | $98.89 | $103.41 | $100.15 | 49,805 |
| 2022-02-23 | $106.97 | $108.56 | $106.97 | $107.74 | $104.34 | 21,185 |
| 2022-02-22 | $108.14 | $108.59 | $107.45 | $107.93 | $104.52 | 27,951 |
| 2022-02-18 | $108.19 | $108.38 | $107.29 | $107.96 | $104.55 | 41,056 |
| 2022-02-17 | $108.76 | $108.90 | $108.23 | $108.37 | $104.95 | 42,693 |
| 2022-02-16 | $109.41 | $110.18 | $109.34 | $110.16 | $106.68 | 22,836 |
| 2022-02-15 | $111.25 | $111.25 | $108.72 | $109.70 | $106.24 | 28,911 |
| 2022-02-14 | $106.99 | $110.26 | $106.99 | $109.92 | $106.45 | 29,524 |
| 2022-02-11 | $109.81 | $111.25 | $109.54 | $109.80 | $106.33 | 35,008 |
| 2022-02-10 | $108.74 | $110.26 | $108.50 | $109.10 | $105.66 | 55,859 |
| 2022-02-09 | $106.76 | $110.90 | $106.76 | $110.86 | $107.36 | 25,144 |
| 2022-02-08 | $108.31 | $109.47 | $108.31 | $109.47 | $106.01 | 24,244 |
| 2022-02-07 | $111.25 | $111.25 | $107.15 | $108.55 | $105.12 | 37,443 |
| 2022-02-04 | $106.20 | $107.56 | $106.20 | $107.25 | $103.86 | 30,334 |
| 2022-02-03 | $109.41 | $109.41 | $106.00 | $106.03 | $102.68 | 32,954 |
| 2022-02-02 | $107.55 | $108.15 | $106.06 | $106.43 | $103.07 | 26,936 |
| 2022-02-01 | $108.00 | $108.00 | $105.47 | $106.56 | $103.20 | 60,282 |
| 2022-01-31 | $105.85 | $105.85 | $102.49 | $105.36 | $102.03 | 26,704 |
| 2022-01-28 | $102.48 | $103.42 | $102.05 | $103.42 | $100.16 | 48,041 |
| 2022-01-27 | $105.30 | $105.76 | $104.03 | $104.58 | $101.28 | 43,143 |
| 2022-01-26 | $104.49 | $105.64 | $104.01 | $104.74 | $101.43 | 40,837 |
| 2022-01-25 | $105.40 | $105.69 | $104.22 | $105.32 | $102.00 | 39,523 |
| 2022-01-24 | $104.90 | $105.70 | $102.78 | $105.70 | $102.36 | 79,128 |
| 2022-01-21 | $105.58 | $105.71 | $104.29 | $104.99 | $101.68 | 30,939 |
| 2022-01-20 | $107.30 | $107.90 | $106.64 | $106.64 | $103.27 | 25,727 |
| 2022-01-19 | $108.00 | $108.00 | $105.86 | $106.19 | $102.84 | 57,549 |
| 2022-01-18 | $109.26 | $109.26 | $105.85 | $106.19 | $102.84 | 57,549 |
| 2022-01-14 | $108.47 | $108.47 | $105.89 | $106.00 | $102.65 | 23,048 |
| 2022-01-13 | $105.75 | $105.91 | $104.88 | $104.88 | $101.57 | 25,078 |
| 2022-01-12 | $103.75 | $106.22 | $103.75 | $106.05 | $102.70 | 26,870 |
| 2022-01-11 | $105.64 | $105.97 | $103.94 | $105.53 | $102.20 | 27,805 |
| 2022-01-10 | $102.76 | $103.22 | $102.55 | $103.05 | $99.80 | 35,334 |
| 2022-01-07 | $101.31 | $101.89 | $101.27 | $101.80 | $98.59 | 29,395 |
| 2022-01-06 | $99.63 | $100.46 | $99.38 | $99.85 | $96.70 | 30,428 |
| 2022-01-05 | $98.30 | $98.40 | $97.25 | $97.25 | $94.18 | 33,120 |
| 2022-01-04 | $99.11 | $99.49 | $98.85 | $99.04 | $95.91 | 34,740 |
| 2022-01-03 | $98.14 | $98.14 | $96.51 | $97.31 | $94.24 | 20,764 |
| 2021-12-31 | $99.50 | $99.50 | $97.02 | $97.36 | $94.29 | 18,904 |
| 2021-12-30 | $97.04 | $97.37 | $97.04 | $97.05 | $93.99 | 24,194 |
| 2021-12-29 | $95.89 | $99.10 | $95.89 | $97.02 | $93.96 | 21,851 |
| 2021-12-28 | $96.42 | $96.76 | $96.39 | $96.48 | $93.44 | 20,015 |
| 2021-12-27 | $96.96 | $96.96 | $95.89 | $96.20 | $93.16 | 25,508 |
| 2021-12-23 | $98.80 | $98.80 | $95.67 | $96.00 | $92.97 | 30,686 |
| 2021-12-22 | $94.28 | $95.89 | $94.28 | $95.89 | $92.86 | 24,375 |
| 2021-12-21 | $92.04 | $97.40 | $92.04 | $94.96 | $91.96 | 32,470 |
| 2021-12-20 | $90.95 | $95.29 | $90.95 | $94.05 | $91.08 | 49,731 |
| 2021-12-17 | $93.30 | $95.00 | $93.30 | $94.21 | $91.24 | 35,870 |
| 2021-12-16 | $97.80 | $97.80 | $93.44 | $93.78 | $90.82 | 60,477 |
| 2021-12-15 | $96.45 | $96.45 | $92.49 | $93.03 | $90.09 | 33,612 |
| 2021-12-14 | $94.50 | $94.50 | $92.36 | $92.49 | $89.57 | 28,715 |
| 2021-12-13 | $95.77 | $95.77 | $91.72 | $92.12 | $89.21 | 32,739 |
| 2021-12-10 | $96.70 | $96.70 | $92.03 | $93.41 | $90.46 | 24,314 |
| 2021-12-09 | $96.08 | $96.08 | $93.08 | $93.26 | $90.32 | 16,875 |
| 2021-12-08 | $95.15 | $95.15 | $93.57 | $94.64 | $91.65 | 44,208 |
| 2021-12-07 | $91.90 | $94.19 | $91.90 | $94.00 | $91.03 | 52,980 |
| 2021-12-06 | $91.56 | $93.77 | $91.56 | $93.77 | $90.81 | 79,955 |
| 2021-12-03 | $91.73 | $91.73 | $90.51 | $90.96 | $88.09 | 30,101 |
| 2021-12-02 | $92.57 | $92.57 | $90.93 | $92.00 | $89.10 | 37,959 |
| 2021-12-01 | $92.00 | $92.45 | $90.89 | $91.05 | $88.18 | 42,895 |
| 2021-11-30 | $90.10 | $90.10 | $87.07 | $88.96 | $86.15 | 128,172 |
| 2021-11-29 | $91.09 | $91.09 | $90.16 | $90.56 | $87.70 | 35,745 |
| 2021-11-26 | $92.31 | $92.31 | $90.90 | $91.23 | $88.35 | 25,742 |
| 2021-11-24 | $95.85 | $95.85 | $94.12 | $94.48 | $91.50 | 42,361 |
| 2021-11-23 | $92.38 | $95.36 | $92.38 | $95.08 | $92.08 | 36,655 |
| 2021-11-22 | $95.85 | $95.85 | $94.99 | $94.99 | $91.99 | 31,310 |
| 2021-11-19 | $95.20 | $95.20 | $94.84 | $95.04 | $92.04 | 31,476 |
| 2021-11-18 | $98.67 | $98.67 | $94.88 | $95.50 | $92.49 | 35,963 |
| 2021-11-17 | $94.63 | $94.90 | $94.40 | $94.88 | $91.88 | 37,153 |
| 2021-11-16 | $91.63 | $94.81 | $91.63 | $94.33 | $91.35 | 34,578 |
| 2021-11-15 | $95.35 | $95.35 | $94.86 | $94.86 | $91.87 | 15,861 |
| 2021-11-12 | $94.54 | $95.02 | $94.54 | $94.83 | $91.84 | 16,926 |
| 2021-11-11 | $96.22 | $96.22 | $95.25 | $95.26 | $91.31 | 19,467 |
| 2021-11-10 | $95.14 | $95.20 | $94.53 | $94.56 | $90.64 | 45,024 |
| 2021-11-09 | $95.92 | $95.92 | $95.27 | $95.42 | $91.46 | 15,728 |
| 2021-11-08 | $96.85 | $97.38 | $96.70 | $97.03 | $93.01 | 55,962 |
| 2021-11-05 | $96.00 | $96.35 | $95.58 | $96.23 | $92.24 | 14,459 |
| 2021-11-04 | $92.41 | $95.84 | $92.41 | $95.70 | $91.73 | 18,682 |
| 2021-11-03 | $95.25 | $96.42 | $94.90 | $96.42 | $92.42 | 22,539 |
| 2021-11-02 | $95.21 | $95.37 | $94.99 | $95.03 | $91.09 | 18,768 |
| 2021-11-01 | $93.19 | $94.78 | $93.19 | $94.78 | $90.85 | 18,409 |
| 2021-10-29 | $94.10 | $94.37 | $93.84 | $94.16 | $90.26 | 14,263 |
| 2021-10-28 | $94.42 | $95.10 | $94.42 | $95.10 | $91.16 | 14,490 |
| 2021-10-27 | $93.19 | $94.84 | $93.19 | $94.41 | $90.50 | 92,668 |
| 2021-10-26 | $93.98 | $94.04 | $93.49 | $93.96 | $90.07 | 16,837 |
| 2021-10-25 | $94.00 | $94.00 | $90.75 | $93.52 | $89.64 | 16,338 |
| 2021-10-22 | $92.98 | $93.22 | $92.41 | $92.98 | $89.13 | 22,257 |
| 2021-10-21 | $93.00 | $93.00 | $92.45 | $92.62 | $88.78 | 20,374 |
| 2021-10-20 | $94.40 | $94.40 | $93.13 | $93.76 | $89.87 | 17,849 |
| 2021-10-19 | $92.99 | $93.10 | $92.75 | $92.86 | $89.01 | 19,386 |
| 2021-10-18 | $91.25 | $91.25 | $90.25 | $90.70 | $86.94 | 18,249 |
| 2021-10-15 | $88.20 | $90.76 | $88.20 | $90.72 | $86.96 | 24,571 |
| 2021-10-14 | $91.12 | $91.12 | $89.94 | $90.59 | $86.84 | 24,808 |
| 2021-10-13 | $90.21 | $90.67 | $90.20 | $90.42 | $86.67 | 33,180 |
| 2021-10-12 | $88.73 | $88.92 | $88.52 | $88.52 | $84.85 | 15,089 |
| 2021-10-11 | $89.73 | $89.73 | $89.06 | $89.06 | $85.37 | 13,670 |
| 2021-10-08 | $88.60 | $90.49 | $88.60 | $90.21 | $86.47 | 15,417 |
| 2021-10-07 | $88.40 | $90.57 | $88.40 | $90.06 | $86.33 | 24,108 |
| 2021-10-06 | $89.39 | $90.00 | $88.90 | $89.90 | $86.17 | 23,258 |
| 2021-10-05 | $88.76 | $89.54 | $88.76 | $89.54 | $85.83 | 28,831 |
| 2021-10-04 | $92.28 | $92.28 | $88.83 | $89.09 | $85.40 | 57,976 |
| 2021-10-01 | $89.68 | $89.68 | $88.30 | $89.25 | $85.55 | 27,381 |
| 2021-09-30 | $89.30 | $89.30 | $88.66 | $88.70 | $85.02 | 27,345 |
| 2021-09-29 | $87.73 | $88.82 | $87.73 | $88.50 | $84.83 | 26,141 |
| 2021-09-28 | $89.17 | $89.17 | $87.50 | $87.89 | $84.25 | 68,954 |
| 2021-09-27 | $88.44 | $89.18 | $88.44 | $89.00 | $85.31 | 69,350 |
| 2021-09-24 | $88.25 | $88.25 | $86.16 | $86.47 | $82.88 | 23,211 |
| 2021-09-23 | $85.86 | $88.24 | $85.86 | $88.11 | $84.46 | 31,808 |
| 2021-09-22 | $87.14 | $87.65 | $86.63 | $87.02 | $83.41 | 30,180 |
| 2021-09-21 | $87.43 | $87.54 | $87.11 | $87.15 | $83.54 | 35,183 |
| 2021-09-20 | $88.19 | $88.19 | $86.96 | $87.49 | $83.86 | 56,389 |
| 2021-09-17 | $89.46 | $89.77 | $88.61 | $88.77 | $85.09 | 32,192 |
| 2021-09-16 | $89.17 | $89.34 | $88.95 | $89.06 | $85.37 | 351,611 |
| 2021-09-15 | $89.70 | $90.56 | $89.68 | $90.35 | $86.61 | 29,403 |
| 2021-09-14 | $90.23 | $90.51 | $89.89 | $89.94 | $86.21 | 28,793 |
| 2021-09-13 | $89.16 | $90.51 | $89.16 | $90.10 | $86.37 | 48,889 |
| 2021-09-10 | $91.16 | $91.16 | $90.20 | $90.20 | $86.46 | 23,114 |
| 2021-09-09 | $90.77 | $90.91 | $90.60 | $90.75 | $86.99 | 60,825 |
| 2021-09-08 | $89.40 | $89.70 | $89.09 | $89.38 | $85.68 | 37,118 |
| 2021-09-07 | $90.51 | $90.51 | $89.92 | $89.94 | $86.21 | 23,287 |
| 2021-09-03 | $89.68 | $90.24 | $89.57 | $90.21 | $86.47 | 17,085 |
| 2021-09-02 | $89.27 | $89.95 | $89.27 | $89.81 | $86.09 | 20,147 |
| 2021-09-01 | $90.17 | $90.37 | $89.76 | $90.10 | $86.37 | 114,115 |
| 2021-08-31 | $91.64 | $91.64 | $89.00 | $89.07 | $85.38 | 31,071 |
| 2021-08-30 | $90.24 | $90.69 | $90.24 | $90.41 | $86.66 | 151,953 |
| 2021-08-27 | $89.36 | $90.27 | $89.36 | $90.24 | $86.50 | 39,630 |
| 2021-08-26 | $89.37 | $90.09 | $89.37 | $89.76 | $86.04 | 19,918 |
| 2021-08-25 | $89.39 | $89.69 | $89.32 | $89.50 | $85.79 | 18,125 |
| 2021-08-24 | $89.15 | $89.60 | $88.95 | $89.60 | $85.89 | 24,044 |
| 2021-08-23 | $88.42 | $89.00 | $88.39 | $88.99 | $85.30 | 29,323 |
| 2021-08-20 | $87.29 | $89.57 | $87.29 | $89.44 | $85.73 | 22,081 |
| 2021-08-19 | $88.05 | $88.75 | $87.81 | $88.71 | $85.04 | 20,962 |
| 2021-08-18 | $89.69 | $90.03 | $89.29 | $89.29 | $85.59 | 20,885 |
| 2021-08-17 | $90.00 | $90.00 | $88.91 | $89.19 | $85.49 | 40,652 |
| 2021-08-16 | $90.69 | $91.18 | $90.50 | $91.18 | $87.40 | 29,143 |
| 2021-08-13 | $90.00 | $91.57 | $90.00 | $91.32 | $87.53 | 27,318 |
| 2021-08-12 | $91.80 | $92.40 | $91.69 | $92.05 | $87.30 | 20,517 |
| 2021-08-11 | $92.64 | $92.80 | $92.19 | $92.46 | $87.69 | 34,094 |
| 2021-08-10 | $93.17 | $93.32 | $92.86 | $93.22 | $88.41 | 27,250 |
| 2021-08-09 | $91.33 | $91.77 | $90.69 | $91.45 | $86.73 | 48,876 |
| 2021-08-06 | $90.60 | $91.91 | $90.60 | $91.49 | $86.77 | 32,519 |
| 2021-08-05 | $92.00 | $92.00 | $91.15 | $91.30 | $86.59 | 25,647 |
| 2021-08-04 | $90.00 | $91.00 | $90.00 | $90.57 | $85.90 | 46,200 |
| 2021-08-03 | $89.00 | $89.69 | $88.49 | $89.64 | $85.02 | 33,802 |
| 2021-08-02 | $90.29 | $90.29 | $89.06 | $89.20 | $84.60 | 34,394 |
| 2021-07-30 | $90.15 | $90.86 | $90.15 | $90.40 | $85.74 | 48,429 |
| 2021-07-29 | $90.52 | $90.66 | $90.30 | $90.61 | $85.94 | 23,937 |
| 2021-07-28 | $88.91 | $89.56 | $88.76 | $89.12 | $84.52 | 39,766 |
| 2021-07-27 | $85.30 | $88.81 | $85.30 | $88.33 | $83.77 | 23,082 |
| 2021-07-26 | $89.22 | $89.22 | $87.02 | $88.70 | $84.13 | 17,886 |
| 2021-07-23 | $88.80 | $89.05 | $88.57 | $88.98 | $84.39 | 33,181 |
| 2021-07-22 | $88.96 | $89.30 | $88.78 | $88.80 | $84.22 | 60,007 |
| 2021-07-21 | $87.20 | $87.98 | $87.20 | $87.89 | $83.35 | 31,489 |
| 2021-07-20 | $85.99 | $87.50 | $85.99 | $87.38 | $82.87 | 29,888 |
| 2021-07-19 | $88.00 | $88.00 | $85.65 | $85.65 | $81.23 | 27,766 |
| 2021-07-16 | $86.04 | $88.80 | $86.04 | $87.66 | $83.14 | 34,858 |
| 2021-07-15 | $87.80 | $88.18 | $87.75 | $87.85 | $83.32 | 30,354 |
| 2021-07-14 | $87.65 | $89.24 | $87.65 | $88.85 | $84.27 | 21,357 |
| 2021-07-13 | $89.79 | $89.81 | $89.26 | $89.31 | $84.70 | 22,273 |
| 2021-07-12 | $88.82 | $89.32 | $88.62 | $89.32 | $84.71 | 18,510 |
| 2021-07-09 | $88.23 | $88.87 | $87.94 | $88.72 | $84.14 | 25,154 |
| 2021-07-08 | $88.59 | $88.59 | $86.88 | $87.24 | $82.74 | 33,673 |
| 2021-07-07 | $89.42 | $89.42 | $88.86 | $89.07 | $84.48 | 25,426 |
| 2021-07-06 | $91.75 | $91.77 | $90.50 | $91.20 | $86.50 | 26,105 |
| 2021-07-02 | $92.08 | $92.08 | $88.29 | $89.21 | $84.61 | 58,305 |
| 2021-07-01 | $89.20 | $89.55 | $88.95 | $89.20 | $84.60 | 86,796 |
| 2021-06-30 | $89.58 | $89.58 | $89.00 | $89.14 | $84.54 | 38,723 |
| 2021-06-29 | $87.10 | $87.38 | $86.88 | $87.38 | $82.87 | 24,805 |
| 2021-06-28 | $88.28 | $88.30 | $88.00 | $88.26 | $83.71 | 19,970 |
| 2021-06-25 | $88.56 | $88.56 | $87.80 | $88.16 | $83.61 | 19,436 |
| 2021-06-24 | $87.82 | $88.43 | $87.27 | $88.43 | $83.87 | 28,014 |
| 2021-06-23 | $86.36 | $88.57 | $86.36 | $87.27 | $82.77 | 30,459 |
| 2021-06-22 | $87.00 | $87.90 | $86.84 | $87.60 | $83.08 | 44,114 |
| 2021-06-21 | $87.09 | $89.00 | $87.09 | $88.99 | $84.40 | 57,809 |
| 2021-06-18 | $89.76 | $89.76 | $87.48 | $87.52 | $83.01 | 53,569 |
| 2021-06-17 | $89.54 | $89.54 | $88.70 | $88.93 | $84.34 | 40,938 |
| 2021-06-16 | $90.28 | $90.58 | $89.41 | $89.66 | $85.04 | 42,019 |
| 2021-06-15 | $90.99 | $90.99 | $90.28 | $90.28 | $85.62 | 68,880 |
| 2021-06-14 | $88.65 | $89.76 | $88.65 | $89.35 | $84.74 | 60,679 |
| 2021-06-11 | $89.72 | $89.97 | $89.61 | $89.97 | $85.33 | 29,300 |
| 2021-06-10 | $91.06 | $91.34 | $90.87 | $91.01 | $86.32 | 27,201 |
| 2021-06-09 | $90.40 | $90.51 | $89.90 | $90.51 | $85.84 | 25,289 |
| 2021-06-08 | $90.83 | $91.50 | $90.74 | $91.40 | $86.69 | 19,726 |
| 2021-06-07 | $90.63 | $92.69 | $90.63 | $92.22 | $87.46 | 17,345 |
| 2021-06-04 | $90.00 | $90.92 | $90.00 | $90.65 | $85.98 | 37,588 |
| 2021-06-03 | $90.25 | $90.25 | $89.27 | $89.67 | $85.05 | 25,752 |
| 2021-06-02 | $88.90 | $90.83 | $88.90 | $90.75 | $86.07 | 32,735 |
| 2021-06-01 | $90.50 | $92.64 | $90.50 | $91.63 | $86.90 | 32,762 |
| 2021-05-28 | $92.43 | $92.90 | $92.43 | $92.65 | $87.87 | 38,144 |
| 2021-05-27 | $90.75 | $92.17 | $90.75 | $91.85 | $87.11 | 68,780 |
| 2021-05-26 | $90.75 | $90.75 | $89.90 | $90.20 | $85.55 | 30,268 |
| 2021-05-25 | $89.17 | $90.29 | $89.17 | $89.93 | $85.29 | 28,205 |
| 2021-05-24 | $90.10 | $90.25 | $89.63 | $90.25 | $85.60 | 92,005 |
| 2021-05-21 | $89.50 | $90.28 | $89.50 | $90.19 | $85.54 | 55,524 |
| 2021-05-20 | $89.36 | $89.93 | $89.09 | $89.79 | $85.16 | 23,896 |
| 2021-05-19 | $87.13 | $88.65 | $87.09 | $88.52 | $83.96 | 36,191 |
| 2021-05-18 | $88.55 | $89.72 | $88.36 | $89.34 | $84.73 | 44,244 |
| 2021-05-17 | $85.29 | $88.34 | $85.26 | $87.58 | $83.06 | 29,134 |
| 2021-05-14 | $88.15 | $89.06 | $88.04 | $89.06 | $84.47 | 32,973 |
| 2021-05-13 | $87.54 | $87.54 | $86.35 | $87.50 | $82.99 | 52,433 |
| 2021-05-12 | $87.48 | $89.67 | $86.71 | $87.16 | $82.67 | 58,503 |
| 2021-05-11 | $87.83 | $89.65 | $87.00 | $88.79 | $84.21 | 26,527 |
| 2021-05-10 | $88.63 | $90.46 | $88.63 | $89.15 | $84.55 | 31,983 |
| 2021-05-07 | $90.76 | $90.76 | $89.49 | $90.62 | $85.94 | 27,047 |
| 2021-05-06 | $89.00 | $89.27 | $88.34 | $89.27 | $84.16 | 22,352 |
| 2021-05-05 | $88.18 | $88.44 | $87.58 | $88.44 | $83.38 | 40,470 |
| 2021-05-04 | $87.89 | $87.89 | $86.52 | $87.20 | $82.21 | 55,674 |
| 2021-05-03 | $88.93 | $89.80 | $88.84 | $89.40 | $84.29 | 25,510 |
| 2021-04-30 | $89.70 | $90.55 | $89.26 | $89.49 | $84.37 | 25,100 |
| 2021-04-29 | $88.87 | $89.61 | $87.98 | $88.72 | $83.65 | 26,913 |
| 2021-04-28 | $88.60 | $89.68 | $87.49 | $88.95 | $83.86 | 30,006 |
| 2021-04-27 | $88.20 | $88.60 | $88.15 | $88.60 | $83.53 | 27,769 |
| 2021-04-26 | $84.71 | $87.90 | $84.71 | $87.70 | $82.68 | 20,786 |
| 2021-04-23 | $87.00 | $87.72 | $86.96 | $87.72 | $82.70 | 23,607 |
| 2021-04-22 | $84.98 | $87.51 | $84.98 | $86.10 | $81.18 | 30,914 |
| 2021-04-21 | $85.62 | $86.57 | $85.14 | $86.47 | $81.52 | 24,902 |
| 2021-04-20 | $87.24 | $87.33 | $86.07 | $86.60 | $81.65 | 62,399 |
| 2021-04-19 | $87.56 | $88.00 | $86.84 | $87.46 | $82.45 | 75,947 |
| 2021-04-16 | $86.73 | $87.59 | $86.73 | $87.53 | $82.52 | 31,178 |
| 2021-04-15 | $88.49 | $88.49 | $86.64 | $87.20 | $82.21 | 28,905 |
| 2021-04-14 | $84.67 | $86.41 | $84.67 | $86.11 | $81.18 | 28,750 |
| 2021-04-13 | $83.45 | $86.91 | $83.45 | $86.91 | $81.94 | 24,345 |
| 2021-04-12 | $85.85 | $85.98 | $85.66 | $85.85 | $80.94 | 57,716 |
| 2021-04-09 | $83.59 | $85.92 | $83.59 | $85.87 | $80.96 | 51,862 |
| 2021-04-08 | $85.94 | $86.27 | $85.94 | $86.27 | $81.34 | 39,500 |
| 2021-04-07 | $86.35 | $86.64 | $86.13 | $86.36 | $81.42 | 37,304 |
| 2021-04-06 | $88.00 | $88.03 | $86.81 | $87.31 | $82.32 | 36,374 |
| 2021-04-05 | $87.52 | $88.29 | $87.48 | $87.71 | $82.19 | 36,674 |
| 2021-04-01 | $88.00 | $88.00 | $86.33 | $87.09 | $81.61 | 21,841 |
| 2021-03-31 | $88.00 | $88.00 | $86.15 | $86.43 | $80.99 | 31,061 |
| 2021-03-30 | $85.87 | $86.88 | $85.87 | $86.36 | $80.92 | 28,237 |
| 2021-03-29 | $86.34 | $86.70 | $85.86 | $86.29 | $80.85 | 28,611 |
| 2021-03-26 | $85.19 | $86.20 | $85.13 | $86.20 | $80.77 | 39,333 |
| 2021-03-25 | $87.27 | $87.27 | $84.04 | $84.50 | $79.18 | 28,688 |
| 2021-03-24 | $84.29 | $84.51 | $83.89 | $83.89 | $78.61 | 48,700 |
| 2021-03-23 | $85.52 | $85.52 | $81.58 | $83.20 | $77.96 | 31,633 |
| 2021-03-22 | $85.07 | $85.56 | $85.07 | $85.12 | $79.76 | 32,125 |
| 2021-03-19 | $84.55 | $85.30 | $84.50 | $85.08 | $79.73 | 35,271 |
| 2021-03-18 | $84.01 | $84.90 | $84.01 | $84.17 | $78.87 | 108,593 |
| 2021-03-17 | $83.51 | $84.31 | $82.74 | $84.26 | $78.96 | 69,499 |
| 2021-03-16 | $83.86 | $85.07 | $83.00 | $83.25 | $78.01 | 356,026 |
| 2021-03-15 | $83.15 | $84.12 | $82.85 | $83.78 | $78.51 | 202,888 |
| 2021-03-12 | $81.89 | $84.15 | $81.89 | $84.03 | $78.74 | 38,388 |
| 2021-03-11 | $84.27 | $85.06 | $84.27 | $85.00 | $79.65 | 30,669 |
| 2021-03-10 | $83.35 | $83.65 | $82.75 | $83.48 | $78.22 | 229,588 |
| 2021-03-09 | $85.47 | $86.58 | $85.47 | $86.10 | $80.68 | 68,839 |
| 2021-03-08 | $84.23 | $85.61 | $83.89 | $84.76 | $79.43 | 42,182 |
| 2021-03-05 | $83.65 | $84.32 | $82.52 | $84.32 | $79.01 | 27,724 |
| 2021-03-04 | $83.99 | $84.65 | $82.84 | $83.30 | $78.06 | 30,329 |
| 2021-03-03 | $82.54 | $82.60 | $81.84 | $81.84 | $76.69 | 29,134 |
| 2021-03-02 | $81.42 | $81.58 | $80.71 | $81.55 | $76.42 | 22,595 |
| 2021-03-01 | $83.25 | $83.25 | $81.58 | $82.25 | $77.07 | 24,891 |
| 2021-02-26 | $80.62 | $80.62 | $79.49 | $79.91 | $74.88 | 32,637 |
| 2021-02-25 | $81.99 | $81.99 | $79.70 | $80.98 | $75.88 | 212,912 |
| 2021-02-24 | $79.98 | $81.25 | $79.68 | $80.98 | $75.88 | 212,912 |
| 2021-02-23 | $79.95 | $79.95 | $76.79 | $78.26 | $73.33 | 34,908 |
| 2021-02-22 | $77.36 | $78.10 | $77.33 | $77.74 | $72.85 | 35,026 |
| 2021-02-19 | $77.87 | $78.04 | $77.37 | $77.45 | $72.58 | 38,966 |
| 2021-02-18 | $77.50 | $77.89 | $76.89 | $77.76 | $72.87 | 45,905 |
| 2021-02-17 | $78.99 | $78.99 | $77.92 | $78.70 | $73.75 | 146,415 |
| 2021-02-16 | $78.05 | $78.89 | $77.96 | $78.21 | $73.29 | 51,701 |
| 2021-02-12 | $78.79 | $79.50 | $78.79 | $79.45 | $74.45 | 42,867 |
| 2021-02-11 | $78.38 | $79.43 | $78.38 | $78.96 | $73.99 | 31,350 |
| 2021-02-10 | $78.96 | $79.17 | $77.91 | $79.16 | $74.18 | 45,226 |
| 2021-02-09 | $77.90 | $79.16 | $77.90 | $79.16 | $74.18 | 45,226 |
| 2021-02-08 | $77.18 | $79.13 | $77.18 | $79.01 | $74.04 | 53,697 |
| 2021-02-05 | $76.50 | $76.50 | $75.80 | $76.34 | $71.54 | 42,758 |
| 2021-02-04 | $75.58 | $76.04 | $75.25 | $76.00 | $71.22 | 47,986 |
| 2021-02-03 | $76.03 | $76.40 | $75.54 | $76.20 | $71.40 | 140,985 |
| 2021-02-02 | $77.74 | $77.74 | $75.46 | $76.37 | $71.56 | 28,365 |
| 2021-02-01 | $76.30 | $76.89 | $75.35 | $76.21 | $71.41 | 61,710 |
| 2021-01-29 | $77.75 | $77.75 | $74.65 | $75.79 | $71.02 | 129,261 |
| 2021-01-28 | $76.83 | $77.87 | $76.43 | $77.34 | $72.47 | 184,743 |
| 2021-01-27 | $77.28 | $77.60 | $76.53 | $76.84 | $72.00 | 42,110 |
| 2021-01-26 | $77.51 | $78.63 | $77.51 | $78.11 | $73.19 | 45,101 |
| 2021-01-25 | $77.14 | $78.50 | $77.14 | $78.45 | $73.51 | 46,171 |
| 2021-01-22 | $79.00 | $79.05 | $78.49 | $78.93 | $73.96 | 32,065 |
| 2021-01-21 | $80.20 | $80.46 | $79.69 | $80.38 | $75.32 | 31,001 |
| 2021-01-20 | $79.38 | $80.26 | $79.38 | $80.20 | $75.15 | 22,759 |
| 2021-01-19 | $80.62 | $80.62 | $79.75 | $79.99 | $74.96 | 29,456 |
| 2021-01-15 | $81.09 | $81.22 | $78.13 | $80.68 | $75.60 | 42,785 |
| 2021-01-14 | $81.26 | $82.05 | $81.26 | $81.69 | $76.55 | 55,721 |
| 2021-01-13 | $81.01 | $81.80 | $80.80 | $81.24 | $76.13 | 23,964 |
| 2021-01-12 | $80.76 | $81.24 | $80.31 | $81.20 | $76.09 | 48,769 |
| 2021-01-11 | $82.26 | $82.26 | $80.13 | $80.84 | $75.75 | 61,055 |
| 2021-01-08 | $82.98 | $83.59 | $80.37 | $83.37 | $78.12 | 40,055 |
| 2021-01-07 | $78.85 | $79.49 | $78.83 | $79.48 | $74.48 | 52,485 |
| 2021-01-06 | $76.43 | $78.09 | $76.43 | $77.87 | $72.96 | 81,490 |
| 2021-01-05 | $76.39 | $77.74 | $76.39 | $77.45 | $72.57 | 26,991 |
| 2021-01-04 | $77.00 | $78.03 | $76.06 | $76.33 | $71.53 | 39,441 |
| 2020-12-31 | $75.08 | $76.08 | $75.08 | $76.05 | $71.26 | 27,158 |
| 2020-12-30 | $76.77 | $76.77 | $76.33 | $76.60 | $71.77 | 19,755 |
| 2020-12-29 | $77.70 | $77.70 | $75.85 | $76.02 | $71.24 | 45,836 |
| 2020-12-28 | $76.22 | $76.22 | $75.45 | $76.18 | $71.39 | 50,200 |
| 2020-12-24 | $78.33 | $78.33 | $75.45 | $75.78 | $71.01 | 18,110 |
| 2020-12-23 | $76.20 | $76.20 | $75.19 | $75.28 | $70.54 | 30,594 |
| 2020-12-22 | $75.74 | $75.74 | $72.99 | $74.97 | $70.25 | 55,936 |
| 2020-12-21 | $74.01 | $77.00 | $72.95 | $75.87 | $71.09 | 49,112 |
| 2020-12-18 | $74.30 | $75.90 | $74.30 | $75.77 | $71.00 | 178,222 |
| 2020-12-17 | $77.50 | $77.50 | $76.30 | $76.75 | $71.92 | 34,403 |
| 2020-12-16 | $77.40 | $77.79 | $76.78 | $77.27 | $72.41 | 228,204 |
| 2020-12-15 | $74.99 | $77.45 | $74.99 | $77.40 | $72.53 | 438,693 |
| 2020-12-14 | $75.09 | $77.71 | $75.09 | $76.15 | $71.36 | 99,435 |
| 2020-12-11 | $76.50 | $76.50 | $72.55 | $74.98 | $70.26 | 121,479 |
| 2020-12-10 | $74.02 | $75.93 | $74.02 | $74.72 | $70.02 | 182,465 |
| 2020-12-09 | $73.95 | $76.25 | $73.95 | $75.44 | $70.69 | 33,247 |
| 2020-12-08 | $74.80 | $75.13 | $74.57 | $74.95 | $70.23 | 31,163 |
| 2020-12-07 | $77.21 | $77.21 | $75.79 | $75.98 | $71.20 | 30,753 |
| 2020-12-04 | $79.47 | $79.47 | $76.91 | $77.21 | $72.35 | 26,274 |
| 2020-12-03 | $74.49 | $77.44 | $74.49 | $77.44 | $72.57 | 24,249 |
| 2020-12-02 | $77.69 | $77.69 | $75.60 | $76.37 | $71.56 | 28,003 |
| 2020-12-01 | $75.00 | $75.98 | $74.91 | $75.98 | $71.20 | 31,113 |
| 2020-11-30 | $77.76 | $77.76 | $74.55 | $74.76 | $70.05 | 50,233 |
| 2020-11-27 | $74.82 | $77.32 | $74.82 | $77.05 | $72.20 | 58,102 |
| 2020-11-25 | $76.40 | $77.03 | $76.30 | $76.97 | $72.13 | 101,670 |
| 2020-11-24 | $75.50 | $76.71 | $75.33 | $76.40 | $71.59 | 48,091 |
| 2020-11-23 | $74.72 | $75.64 | $74.33 | $74.91 | $70.20 | 44,597 |
| 2020-11-20 | $74.11 | $74.11 | $73.21 | $73.55 | $68.92 | 23,689 |
| 2020-11-19 | $72.88 | $73.30 | $72.47 | $72.85 | $68.27 | 31,921 |
| 2020-11-18 | $73.10 | $73.99 | $73.10 | $73.28 | $68.17 | 33,142 |
| 2020-11-17 | $72.65 | $74.18 | $72.65 | $73.74 | $68.60 | 32,162 |
| 2020-11-16 | $72.40 | $72.93 | $71.57 | $72.60 | $67.53 | 26,911 |
| 2020-11-13 | $71.40 | $71.70 | $70.73 | $71.30 | $66.33 | 34,364 |
| 2020-11-12 | $71.57 | $72.15 | $70.84 | $70.84 | $65.90 | 29,951 |
| 2020-11-11 | $74.17 | $74.17 | $71.82 | $71.88 | $66.87 | 38,112 |
| 2020-11-10 | $73.97 | $74.08 | $70.08 | $73.90 | $68.75 | 21,492 |
| 2020-11-09 | $70.00 | $71.27 | $69.20 | $69.93 | $65.05 | 23,276 |
| 2020-11-06 | $68.44 | $68.44 | $66.80 | $66.95 | $62.28 | 19,727 |
| 2020-11-05 | $67.05 | $67.89 | $66.65 | $66.78 | $62.12 | 25,681 |
| 2020-11-04 | $64.61 | $64.96 | $63.87 | $64.53 | $60.03 | 20,102 |
| 2020-11-03 | $63.69 | $63.69 | $62.37 | $63.31 | $58.89 | 30,705 |
| 2020-11-02 | $61.00 | $61.00 | $60.32 | $60.70 | $56.47 | 42,828 |
| 2020-10-30 | $59.61 | $59.78 | $59.35 | $59.74 | $55.57 | 20,628 |
| 2020-10-29 | $60.00 | $60.31 | $59.52 | $60.25 | $56.05 | 52,350 |
| 2020-10-28 | $60.72 | $60.90 | $60.37 | $60.52 | $56.30 | 30,114 |
| 2020-10-27 | $62.69 | $62.95 | $62.53 | $62.79 | $58.41 | 22,982 |
| 2020-10-26 | $61.54 | $62.65 | $61.54 | $62.16 | $57.82 | 21,930 |
| 2020-10-23 | $63.40 | $63.59 | $63.21 | $63.41 | $58.99 | 15,421 |
| 2020-10-22 | $62.31 | $63.26 | $62.31 | $63.24 | $58.82 | 24,505 |
| 2020-10-21 | $62.84 | $63.04 | $62.75 | $62.75 | $58.37 | 28,695 |
| 2020-10-20 | $61.08 | $62.89 | $61.08 | $62.73 | $58.35 | 25,352 |
| 2020-10-19 | $65.00 | $65.00 | $62.72 | $62.92 | $58.53 | 31,602 |
| 2020-10-16 | $62.00 | $63.10 | $62.00 | $62.92 | $58.53 | 45,827 |
| 2020-10-15 | $61.09 | $62.00 | $60.91 | $61.99 | $57.67 | 34,290 |
| 2020-10-14 | $63.10 | $63.10 | $62.33 | $62.52 | $58.15 | 31,057 |
| 2020-10-13 | $63.00 | $63.60 | $63.00 | $63.30 | $58.88 | 22,288 |
| 2020-10-12 | $63.32 | $63.64 | $63.08 | $63.37 | $58.95 | 19,489 |
| 2020-10-09 | $62.33 | $62.69 | $62.10 | $62.45 | $58.09 | 19,048 |
| 2020-10-08 | $59.94 | $62.27 | $59.94 | $61.87 | $57.55 | 20,258 |
| 2020-10-07 | $62.95 | $62.95 | $61.27 | $61.49 | $57.20 | 20,745 |
| 2020-10-06 | $60.96 | $61.33 | $60.68 | $60.81 | $56.57 | 35,899 |
| 2020-10-05 | $62.28 | $62.28 | $60.44 | $60.88 | $56.63 | 29,887 |
| 2020-10-02 | $58.97 | $60.25 | $58.97 | $59.79 | $55.62 | 25,410 |
| 2020-10-01 | $59.58 | $60.10 | $59.58 | $60.10 | $55.91 | 30,781 |
| 2020-09-30 | $57.56 | $59.36 | $57.56 | $59.25 | $55.12 | 46,960 |
| 2020-09-29 | $59.75 | $59.75 | $58.12 | $58.35 | $54.28 | 20,506 |
| 2020-09-28 | $59.40 | $59.55 | $58.81 | $59.49 | $55.34 | 35,525 |
| 2020-09-25 | $57.64 | $58.34 | $57.27 | $58.26 | $54.20 | 36,539 |
| 2020-09-24 | $57.49 | $58.21 | $57.15 | $57.64 | $53.62 | 25,705 |
| 2020-09-23 | $57.88 | $57.88 | $57.09 | $57.19 | $53.20 | 42,918 |
| 2020-09-22 | $58.87 | $58.87 | $57.28 | $58.02 | $53.97 | 27,351 |
| 2020-09-21 | $58.93 | $58.93 | $57.79 | $58.51 | $54.43 | 40,525 |
| 2020-09-18 | $58.80 | $59.28 | $58.62 | $58.75 | $54.65 | 45,244 |
| 2020-09-17 | $59.76 | $59.76 | $58.74 | $59.33 | $55.19 | 36,166 |
| 2020-09-16 | $59.04 | $60.74 | $59.04 | $59.75 | $55.58 | 114,019 |
| 2020-09-15 | $60.34 | $60.70 | $59.81 | $59.86 | $55.68 | 45,647 |
| 2020-09-14 | $59.15 | $61.18 | $59.15 | $60.34 | $56.13 | 36,215 |
| 2020-09-11 | $59.89 | $59.89 | $59.30 | $59.40 | $55.26 | 30,117 |
| 2020-09-10 | $58.80 | $60.76 | $58.80 | $59.41 | $55.27 | 32,098 |
| 2020-09-09 | $59.43 | $60.82 | $59.43 | $60.49 | $56.27 | 33,110 |
| 2020-09-08 | $58.91 | $60.80 | $58.91 | $59.79 | $55.62 | 39,301 |
| 2020-09-04 | $59.37 | $61.95 | $59.23 | $60.51 | $56.29 | 47,303 |
| 2020-09-03 | $61.20 | $61.20 | $59.33 | $59.59 | $55.43 | 27,441 |
| 2020-09-02 | $61.36 | $61.36 | $60.45 | $61.36 | $57.08 | 31,706 |
| 2020-09-01 | $61.59 | $61.59 | $60.99 | $61.00 | $56.75 | 30,194 |
| 2020-08-31 | $61.18 | $61.21 | $60.73 | $61.21 | $56.94 | 17,282 |
| 2020-08-28 | $60.94 | $61.27 | $60.93 | $61.27 | $57.00 | 29,843 |
| 2020-08-27 | $60.20 | $60.20 | $59.38 | $59.78 | $55.61 | 30,194 |
| 2020-08-26 | $60.30 | $60.89 | $60.30 | $60.67 | $56.44 | 28,967 |
| 2020-08-25 | $60.43 | $61.52 | $60.43 | $61.52 | $57.23 | 52,819 |
| 2020-08-24 | $59.30 | $60.49 | $59.30 | $60.46 | $56.24 | 29,109 |
| 2020-08-21 | $58.72 | $60.60 | $58.72 | $60.33 | $56.12 | 32,218 |
| 2020-08-20 | $59.43 | $60.94 | $59.43 | $60.80 | $56.56 | 75,776 |
| 2020-08-19 | $61.00 | $61.00 | $60.24 | $60.26 | $56.06 | 43,899 |
| 2020-08-18 | $60.40 | $60.65 | $60.26 | $60.50 | $56.28 | 19,153 |
| 2020-08-17 | $61.19 | $61.56 | $61.19 | $61.31 | $57.03 | 22,876 |
| 2020-08-14 | $61.35 | $61.73 | $60.97 | $61.73 | $57.42 | 24,693 |
| 2020-08-13 | $62.28 | $62.86 | $61.88 | $61.92 | $57.11 | 23,907 |
| 2020-08-12 | $61.34 | $61.85 | $61.34 | $61.56 | $56.78 | 64,626 |
| 2020-08-11 | $62.54 | $62.54 | $60.11 | $60.13 | $55.46 | 75,961 |
| 2020-08-10 | $58.90 | $61.93 | $58.90 | $59.85 | $55.20 | 32,932 |
| 2020-08-07 | $60.24 | $60.24 | $59.56 | $60.00 | $55.34 | 25,332 |
| 2020-08-06 | $59.25 | $59.49 | $58.93 | $59.33 | $54.73 | 75,226 |
| 2020-08-05 | $57.48 | $58.29 | $57.48 | $57.88 | $53.39 | 61,628 |
| 2020-08-04 | $57.45 | $57.50 | $56.75 | $57.41 | $52.95 | 39,463 |
| 2020-08-03 | $56.31 | $56.76 | $56.31 | $56.63 | $52.23 | 34,167 |
| 2020-07-31 | $58.16 | $58.16 | $56.72 | $57.20 | $52.76 | 44,165 |
| 2020-07-30 | $57.00 | $57.59 | $56.79 | $57.50 | $53.03 | 35,672 |
| 2020-07-29 | $59.07 | $59.82 | $56.29 | $57.38 | $52.93 | 53,816 |
| 2020-07-28 | $60.15 | $60.15 | $58.45 | $58.86 | $54.29 | 58,245 |
| 2020-07-27 | $59.00 | $61.69 | $59.00 | $59.58 | $54.96 | 206,553 |
| 2020-07-24 | $61.00 | $61.00 | $59.47 | $59.55 | $54.93 | 226,307 |
| 2020-07-23 | $60.84 | $60.87 | $60.00 | $60.20 | $55.53 | 44,134 |
| 2020-07-22 | $61.13 | $61.13 | $60.75 | $60.92 | $56.19 | 49,187 |
| 2020-07-21 | $61.90 | $62.69 | $61.31 | $61.73 | $56.94 | 57,562 |
| 2020-07-20 | $61.51 | $61.94 | $61.19 | $61.63 | $56.85 | 34,288 |
| 2020-07-17 | $62.10 | $62.10 | $61.46 | $61.61 | $56.83 | 44,620 |
| 2020-07-16 | $61.92 | $62.40 | $61.72 | $61.97 | $57.16 | 52,103 |
| 2020-07-15 | $63.40 | $63.40 | $62.69 | $62.98 | $58.09 | 32,533 |
| 2020-07-14 | $63.71 | $63.71 | $61.41 | $62.08 | $57.26 | 32,578 |
| 2020-07-13 | $61.51 | $62.62 | $61.51 | $61.66 | $56.87 | 46,956 |
| 2020-07-10 | $62.05 | $62.10 | $61.70 | $62.10 | $57.28 | 21,601 |
| 2020-07-09 | $63.16 | $63.16 | $61.61 | $62.15 | $57.33 | 26,558 |
| 2020-07-08 | $61.85 | $63.16 | $61.85 | $63.16 | $58.26 | 52,434 |
| 2020-07-07 | $60.56 | $62.91 | $60.56 | $61.85 | $57.05 | 38,906 |
| 2020-07-06 | $63.16 | $63.92 | $63.00 | $63.45 | $58.53 | 42,626 |
| 2020-07-02 | $61.12 | $61.36 | $60.72 | $60.72 | $56.01 | 35,333 |
| 2020-07-01 | $59.97 | $61.26 | $59.97 | $60.37 | $55.68 | 25,738 |
| 2020-06-30 | $59.85 | $60.19 | $59.49 | $60.15 | $55.48 | 79,692 |
| 2020-06-29 | $58.00 | $59.22 | $58.00 | $59.22 | $54.62 | 35,998 |
| 2020-06-26 | $59.47 | $59.83 | $58.90 | $58.90 | $54.33 | 22,241 |
| 2020-06-25 | $59.38 | $59.67 | $59.05 | $59.66 | $55.03 | 30,095 |
| 2020-06-24 | $60.83 | $60.83 | $59.57 | $59.77 | $55.13 | 25,062 |
| 2020-06-23 | $61.78 | $61.78 | $60.76 | $60.90 | $56.17 | 43,704 |
| 2020-06-22 | $58.38 | $61.08 | $58.38 | $60.91 | $56.18 | 57,426 |
| 2020-06-19 | $61.45 | $61.45 | $58.70 | $60.11 | $55.44 | 47,373 |
| 2020-06-18 | $61.00 | $61.89 | $61.00 | $61.44 | $56.67 | 40,569 |
| 2020-06-17 | $60.89 | $62.59 | $60.89 | $61.69 | $56.90 | 64,262 |
| 2020-06-16 | $61.78 | $63.66 | $60.93 | $61.82 | $57.02 | 61,149 |
| 2020-06-15 | $61.61 | $62.08 | $61.61 | $61.93 | $57.12 | 56,793 |
| 2020-06-12 | $62.73 | $63.40 | $61.79 | $62.59 | $57.73 | 45,670 |
| 2020-06-11 | $64.00 | $64.00 | $62.06 | $62.15 | $57.33 | 135,350 |
| 2020-06-10 | $67.85 | $67.85 | $66.75 | $67.36 | $62.13 | 489,121 |
| 2020-06-09 | $66.36 | $66.80 | $65.65 | $66.62 | $61.45 | 148,165 |
| 2020-06-08 | $67.24 | $67.24 | $65.22 | $67.02 | $61.82 | 53,494 |
| 2020-06-05 | $64.96 | $64.97 | $64.33 | $64.83 | $59.80 | 154,385 |
| 2020-06-04 | $61.54 | $63.70 | $61.54 | $62.81 | $57.94 | 44,047 |
| 2020-06-03 | $61.24 | $63.36 | $61.24 | $63.20 | $58.29 | 54,574 |
| 2020-06-02 | $57.68 | $58.13 | $57.52 | $57.86 | $53.37 | 92,037 |
| 2020-06-01 | $55.75 | $56.43 | $54.85 | $56.24 | $51.88 | 99,241 |
| 2020-05-29 | $55.00 | $55.30 | $54.08 | $54.72 | $50.47 | 78,574 |
| 2020-05-28 | $54.06 | $57.33 | $54.06 | $55.46 | $51.16 | 79,983 |
| 2020-05-27 | $53.53 | $54.96 | $53.53 | $54.78 | $50.53 | 122,929 |
| 2020-05-26 | $54.21 | $55.48 | $54.21 | $55.00 | $50.73 | 71,030 |
| 2020-05-22 | $53.97 | $53.97 | $53.45 | $53.88 | $49.70 | 67,554 |
| 2020-05-21 | $55.63 | $55.63 | $54.30 | $54.56 | $50.33 | 78,426 |
| 2020-05-20 | $57.12 | $57.70 | $57.12 | $57.25 | $51.97 | 82,187 |
| 2020-05-19 | $57.20 | $57.70 | $55.10 | $57.01 | $51.75 | 145,315 |
| 2020-05-18 | $54.33 | $56.80 | $54.33 | $56.80 | $51.56 | 77,808 |
| 2020-05-15 | $54.97 | $54.99 | $53.03 | $54.63 | $49.59 | 82,923 |
| 2020-05-14 | $54.35 | $55.04 | $53.70 | $54.89 | $49.82 | 139,368 |
| 2020-05-13 | $55.15 | $56.12 | $54.52 | $54.77 | $49.71 | 156,472 |
| 2020-05-12 | $55.47 | $57.12 | $55.47 | $56.17 | $50.99 | 127,318 |
| 2020-05-11 | $55.88 | $56.46 | $55.88 | $56.11 | $50.93 | 82,522 |
| 2020-05-08 | $55.78 | $56.15 | $55.62 | $55.85 | $50.69 | 55,799 |
| 2020-05-07 | $55.00 | $56.19 | $55.00 | $55.84 | $50.69 | 159,277 |
| 2020-05-06 | $55.02 | $55.72 | $54.87 | $54.88 | $49.81 | 62,014 |
| 2020-05-05 | $55.70 | $56.49 | $55.53 | $55.63 | $50.50 | 51,048 |
| 2020-05-04 | $55.49 | $55.49 | $54.84 | $55.28 | $50.18 | 86,450 |
| 2020-05-01 | $54.53 | $54.90 | $54.15 | $54.31 | $49.30 | 74,693 |
| 2020-04-30 | $55.63 | $57.24 | $55.63 | $55.90 | $50.74 | 64,262 |
| 2020-04-29 | $53.75 | $54.84 | $53.21 | $54.68 | $49.63 | 39,732 |
| 2020-04-28 | $53.81 | $54.18 | $53.40 | $53.53 | $48.59 | 86,765 |
| 2020-04-27 | $53.12 | $53.97 | $53.12 | $53.84 | $48.87 | 81,716 |
| 2020-04-24 | $52.22 | $52.80 | $52.17 | $52.66 | $47.80 | 46,025 |
| 2020-04-23 | $50.88 | $54.07 | $50.88 | $52.53 | $47.68 | 58,919 |
| 2020-04-22 | $52.30 | $52.47 | $52.04 | $52.34 | $47.51 | 75,764 |
| 2020-04-21 | $51.74 | $52.23 | $51.52 | $51.61 | $46.85 | 66,480 |
| 2020-04-20 | $55.51 | $55.51 | $52.34 | $53.12 | $48.22 | 95,457 |
| 2020-04-17 | $54.57 | $55.00 | $53.57 | $54.05 | $49.06 | 74,780 |
| 2020-04-16 | $56.14 | $56.14 | $52.48 | $54.03 | $49.04 | 291,177 |
| 2020-04-15 | $57.06 | $57.06 | $53.50 | $54.00 | $49.02 | 183,007 |
| 2020-04-14 | $53.29 | $58.52 | $53.29 | $56.35 | $51.15 | 215,752 |
| 2020-04-13 | $53.68 | $55.22 | $53.68 | $54.65 | $49.61 | 86,228 |
| 2020-04-09 | $52.14 | $54.98 | $52.14 | $54.01 | $49.02 | 68,343 |
| 2020-04-08 | $51.21 | $53.59 | $51.21 | $53.21 | $48.30 | 110,422 |
| 2020-04-07 | $52.51 | $54.50 | $52.51 | $53.42 | $48.49 | 116,800 |
| 2020-04-06 | $50.43 | $52.06 | $49.59 | $51.79 | $47.01 | 157,574 |
| 2020-04-03 | $49.02 | $51.94 | $49.02 | $49.38 | $44.82 | 115,990 |
| 2020-04-02 | $48.80 | $52.00 | $48.80 | $52.00 | $47.20 | 215,534 |
| 2020-04-01 | $49.31 | $50.96 | $49.31 | $49.50 | $44.93 | 105,185 |
| 2020-03-31 | $50.53 | $52.75 | $50.53 | $51.71 | $46.94 | 125,392 |
| 2020-03-30 | $53.16 | $53.16 | $50.46 | $52.00 | $47.20 | 145,366 |
| 2020-03-27 | $54.85 | $54.85 | $51.02 | $52.45 | $47.61 | 270,161 |
| 2020-03-26 | $49.91 | $56.00 | $49.91 | $55.39 | $50.28 | 320,604 |
| 2020-03-25 | $50.33 | $55.46 | $50.33 | $53.79 | $48.83 | 104,321 |
| 2020-03-24 | $52.80 | $52.80 | $47.61 | $51.20 | $46.47 | 135,798 |
| 2020-03-23 | $44.22 | $46.64 | $44.22 | $46.20 | $41.94 | 230,889 |
| 2020-03-20 | $47.72 | $51.19 | $47.41 | $47.76 | $43.35 | 100,792 |
| 2020-03-19 | $46.55 | $48.23 | $46.55 | $47.45 | $43.07 | 403,818 |
| 2020-03-18 | $46.03 | $52.07 | $46.03 | $48.20 | $43.75 | 148,008 |
| 2020-03-17 | $48.88 | $51.48 | $48.88 | $51.10 | $46.38 | 182,896 |
| 2020-03-16 | $48.88 | $52.94 | $48.88 | $50.31 | $45.67 | 163,589 |
| 2020-03-13 | $55.81 | $55.82 | $53.63 | $55.75 | $50.60 | 211,314 |
| 2020-03-12 | $55.38 | $56.00 | $52.54 | $53.97 | $48.99 | 181,622 |
| 2020-03-11 | $58.50 | $60.46 | $58.50 | $59.22 | $53.75 | 84,166 |
| 2020-03-10 | $60.00 | $62.87 | $60.00 | $62.68 | $56.89 | 502,714 |
| 2020-03-09 | $60.68 | $60.68 | $58.53 | $59.50 | $54.01 | 346,800 |
| 2020-03-06 | $66.89 | $67.00 | $65.81 | $66.30 | $60.18 | 69,769 |
| 2020-03-05 | $66.57 | $68.00 | $66.57 | $67.29 | $61.08 | 90,065 |
| 2020-03-04 | $68.52 | $69.20 | $68.52 | $69.15 | $62.77 | 67,026 |
| 2020-03-03 | $68.94 | $70.75 | $68.94 | $69.12 | $62.74 | 108,190 |
| 2020-03-02 | $68.17 | $69.70 | $68.17 | $69.47 | $63.06 | 70,743 |
| 2020-02-28 | $68.31 | $69.57 | $67.69 | $69.57 | $63.15 | 98,880 |
| 2020-02-27 | $70.42 | $70.77 | $69.82 | $69.97 | $63.51 | 62,389 |
| 2020-02-26 | $71.76 | $71.76 | $70.30 | $70.44 | $63.94 | 59,979 |
| 2020-02-25 | $70.95 | $71.36 | $69.68 | $69.95 | $63.49 | 70,179 |
| 2020-02-24 | $70.08 | $71.69 | $69.81 | $70.29 | $63.80 | 47,847 |
| 2020-02-21 | $70.70 | $71.95 | $70.70 | $71.54 | $64.94 | 49,218 |
| 2020-02-20 | $72.00 | $72.00 | $70.78 | $71.06 | $64.50 | 37,472 |
| 2020-02-19 | $73.34 | $73.34 | $72.48 | $72.80 | $66.08 | 22,132 |
| 2020-02-18 | $71.94 | $72.79 | $71.94 | $72.32 | $65.64 | 33,830 |
| 2020-02-14 | $74.00 | $74.00 | $72.90 | $72.98 | $66.24 | 42,301 |
| 2020-02-13 | $72.57 | $73.87 | $72.57 | $73.02 | $66.28 | 27,132 |
| 2020-02-12 | $73.45 | $74.35 | $73.45 | $74.24 | $67.39 | 29,851 |
| 2020-02-11 | $72.72 | $73.05 | $71.45 | $73.05 | $66.31 | 73,728 |
| 2020-02-10 | $72.20 | $72.68 | $71.61 | $72.39 | $65.71 | 29,994 |
| 2020-02-07 | $72.00 | $74.27 | $71.56 | $71.61 | $65.00 | 59,243 |
| 2020-02-06 | $74.00 | $74.00 | $73.60 | $73.65 | $66.85 | 30,760 |
| 2020-02-05 | $74.33 | $75.00 | $73.68 | $73.96 | $67.13 | 33,973 |
| 2020-02-04 | $74.35 | $74.35 | $73.51 | $73.79 | $66.98 | 37,223 |
| 2020-02-03 | $73.53 | $73.53 | $72.45 | $72.76 | $66.04 | 32,708 |
| 2020-01-31 | $73.52 | $74.04 | $72.87 | $73.10 | $66.35 | 162,438 |
| 2020-01-30 | $75.92 | $76.25 | $74.78 | $75.60 | $68.62 | 107,758 |
| 2020-01-29 | $76.55 | $76.55 | $75.30 | $75.85 | $68.85 | 19,873 |
| 2020-01-28 | $76.00 | $76.25 | $75.63 | $76.12 | $69.09 | 44,202 |
| 2020-01-27 | $74.99 | $74.99 | $74.00 | $74.54 | $67.66 | 44,486 |
| 2020-01-24 | $76.95 | $77.48 | $76.43 | $76.63 | $69.56 | 26,321 |
| 2020-01-23 | $77.24 | $77.53 | $77.02 | $77.44 | $70.29 | 31,835 |
| 2020-01-22 | $78.22 | $78.45 | $78.11 | $78.21 | $70.99 | 28,251 |
| 2020-01-21 | $77.65 | $78.30 | $77.65 | $78.04 | $70.84 | 35,505 |
| 2020-01-17 | $77.91 | $78.30 | $77.91 | $78.24 | $71.02 | 35,140 |
| 2020-01-16 | $78.28 | $78.30 | $77.93 | $78.18 | $70.96 | 25,371 |
| 2020-01-15 | $78.19 | $78.19 | $77.46 | $77.66 | $70.49 | 23,564 |
| 2020-01-14 | $77.88 | $78.30 | $77.88 | $78.15 | $70.94 | 25,544 |
| 2020-01-13 | $77.51 | $78.13 | $77.51 | $78.13 | $70.92 | 48,937 |
| 2020-01-10 | $77.32 | $77.64 | $77.21 | $77.34 | $70.20 | 47,133 |
| 2020-01-09 | $76.83 | $76.83 | $76.43 | $76.80 | $69.71 | 31,612 |
| 2020-01-08 | $76.21 | $77.05 | $76.21 | $76.81 | $69.72 | 18,531 |
| 2020-01-07 | $76.97 | $77.38 | $76.62 | $77.30 | $70.17 | 46,840 |
| 2020-01-06 | $76.89 | $77.00 | $76.55 | $77.00 | $69.89 | 48,661 |
| 2020-01-03 | $76.37 | $77.35 | $76.37 | $76.97 | $69.87 | 22,557 |
| 2020-01-02 | $77.80 | $77.90 | $76.77 | $77.90 | $70.71 | 27,120 |
| 2019-12-31 | $77.35 | $77.35 | $76.91 | $77.16 | $70.04 | 23,136 |
| 2019-12-30 | $76.60 | $76.71 | $76.30 | $76.47 | $69.41 | 30,796 |
| 2019-12-27 | $76.55 | $76.94 | $76.55 | $76.81 | $69.72 | 40,893 |
| 2019-12-26 | $77.51 | $77.51 | $76.70 | $76.84 | $69.75 | 24,683 |
| 2019-12-24 | $77.12 | $77.12 | $76.41 | $76.70 | $69.62 | 19,270 |
| 2019-12-23 | $76.58 | $76.74 | $76.44 | $76.74 | $69.66 | 33,123 |
| 2019-12-20 | $77.30 | $77.30 | $76.70 | $76.84 | $69.75 | 33,778 |
| 2019-12-19 | $76.26 | $76.87 | $75.91 | $76.74 | $69.66 | 29,353 |
| 2019-12-18 | $75.79 | $76.34 | $75.79 | $76.32 | $69.28 | 37,809 |
| 2019-12-17 | $75.29 | $75.78 | $75.29 | $75.70 | $68.71 | 51,945 |
| 2019-12-16 | $75.82 | $76.49 | $75.82 | $76.17 | $69.14 | 43,066 |
| 2019-12-13 | $76.35 | $76.90 | $76.09 | $76.09 | $69.07 | 23,244 |
| 2019-12-12 | $74.71 | $76.20 | $74.71 | $76.18 | $69.15 | 42,365 |
| 2019-12-11 | $73.58 | $74.58 | $73.58 | $74.49 | $67.61 | 62,646 |
| 2019-12-10 | $73.75 | $73.75 | $73.30 | $73.35 | $66.58 | 32,515 |
| 2019-12-09 | $73.60 | $73.75 | $73.41 | $73.56 | $66.77 | 39,817 |
| 2019-12-06 | $73.75 | $74.71 | $73.69 | $73.87 | $67.05 | 28,935 |
| 2019-12-05 | $74.35 | $74.35 | $73.30 | $73.65 | $66.85 | 26,062 |
| 2019-12-04 | $73.30 | $73.60 | $73.19 | $73.60 | $66.81 | 20,923 |
| 2019-12-03 | $73.10 | $73.10 | $72.00 | $72.39 | $65.71 | 53,131 |
| 2019-12-02 | $73.41 | $73.86 | $73.00 | $73.27 | $66.51 | 27,027 |
| 2019-11-29 | $73.40 | $74.81 | $73.40 | $73.65 | $66.85 | 31,568 |
| 2019-11-27 | $74.67 | $75.47 | $74.67 | $75.30 | $68.35 | 33,630 |
| 2019-11-26 | $75.18 | $75.40 | $75.10 | $75.24 | $68.30 | 30,736 |
| 2019-11-25 | $75.66 | $75.66 | $74.82 | $74.97 | $68.05 | 35,784 |
| 2019-11-22 | $75.95 | $75.95 | $75.50 | $75.62 | $68.64 | 42,275 |
| 2019-11-21 | $74.20 | $76.33 | $74.20 | $76.06 | $67.51 | 36,884 |
| 2019-11-20 | $78.28 | $78.28 | $77.35 | $77.45 | $68.75 | 23,077 |
| 2019-11-19 | $79.06 | $79.06 | $78.00 | $78.20 | $69.41 | 34,179 |
| 2019-11-18 | $79.66 | $79.66 | $78.44 | $78.86 | $70.00 | 16,714 |
| 2019-11-15 | $77.76 | $78.79 | $77.76 | $78.41 | $69.60 | 16,808 |
| 2019-11-14 | $78.00 | $78.25 | $77.76 | $77.77 | $69.03 | 47,069 |
| 2019-11-13 | $77.56 | $78.26 | $77.56 | $78.24 | $69.45 | 43,856 |
| 2019-11-12 | $78.53 | $78.53 | $78.01 | $78.04 | $69.27 | 25,752 |
| 2019-11-11 | $77.40 | $78.84 | $77.40 | $78.61 | $69.78 | 28,535 |
| 2019-11-08 | $78.22 | $78.24 | $77.67 | $77.94 | $69.18 | 26,398 |
| 2019-11-07 | $78.42 | $78.62 | $78.28 | $78.48 | $69.66 | 24,998 |
| 2019-11-06 | $77.18 | $77.86 | $77.18 | $77.44 | $68.74 | 27,122 |
| 2019-11-05 | $77.49 | $77.49 | $77.08 | $77.22 | $68.54 | 25,468 |
| 2019-11-04 | $76.97 | $77.33 | $76.97 | $77.20 | $68.52 | 32,923 |
| 2019-11-01 | $76.57 | $76.81 | $76.14 | $76.81 | $68.18 | 13,076 |
| 2019-10-31 | $75.99 | $76.00 | $75.71 | $75.94 | $67.41 | 20,416 |
| 2019-10-30 | $74.89 | $75.45 | $74.89 | $75.45 | $66.97 | 21,270 |
| 2019-10-29 | $75.14 | $76.30 | $75.06 | $75.06 | $66.62 | 22,618 |
| 2019-10-28 | $74.50 | $74.55 | $74.13 | $74.35 | $65.99 | 42,974 |
| 2019-10-25 | $73.87 | $74.16 | $73.79 | $74.05 | $65.73 | 74,810 |
| 2019-10-24 | $73.44 | $73.72 | $73.38 | $73.60 | $65.33 | 27,741 |
| 2019-10-23 | $72.50 | $73.00 | $72.50 | $72.91 | $64.72 | 20,190 |
| 2019-10-22 | $73.90 | $73.90 | $73.30 | $73.44 | $65.19 | 28,261 |
| 2019-10-21 | $72.85 | $73.56 | $72.85 | $73.25 | $65.02 | 26,924 |
| 2019-10-18 | $72.86 | $72.93 | $72.51 | $72.64 | $64.48 | 36,289 |
| 2019-10-17 | $72.68 | $73.19 | $72.68 | $73.09 | $64.88 | 24,650 |
| 2019-10-16 | $72.82 | $73.32 | $72.82 | $73.15 | $64.93 | 23,847 |
| 2019-10-15 | $71.59 | $73.13 | $71.59 | $72.96 | $64.76 | 25,432 |
| 2019-10-14 | $73.27 | $73.28 | $72.93 | $72.95 | $64.75 | 25,205 |
| 2019-10-11 | $72.80 | $73.37 | $72.74 | $73.06 | $64.85 | 28,991 |
| 2019-10-10 | $71.82 | $72.45 | $71.82 | $72.14 | $64.03 | 23,905 |
| 2019-10-09 | $71.34 | $71.41 | $71.10 | $71.35 | $63.33 | 40,670 |
| 2019-10-08 | $71.39 | $71.39 | $70.95 | $71.03 | $63.05 | 139,584 |
| 2019-10-07 | $71.42 | $71.74 | $71.28 | $71.35 | $63.33 | 179,251 |
| 2019-10-04 | $71.21 | $71.40 | $71.18 | $71.39 | $63.37 | 154,895 |
| 2019-10-03 | $70.72 | $71.49 | $70.72 | $71.30 | $63.29 | 25,778 |
| 2019-10-02 | $71.61 | $71.61 | $70.66 | $70.80 | $62.84 | 30,328 |
| 2019-10-01 | $72.77 | $72.77 | $72.14 | $72.40 | $64.26 | 38,310 |
| 2019-09-30 | $72.71 | $72.71 | $72.11 | $72.45 | $64.31 | 37,374 |
| 2019-09-27 | $72.16 | $72.31 | $71.15 | $71.30 | $63.29 | 21,927 |
| 2019-09-26 | $71.80 | $72.31 | $71.79 | $71.93 | $63.85 | 49,945 |
| 2019-09-25 | $72.06 | $72.45 | $71.05 | $72.06 | $63.96 | 105,941 |
| 2019-09-24 | $72.44 | $73.01 | $72.19 | $72.51 | $64.36 | 38,702 |
| 2019-09-23 | $72.11 | $72.75 | $72.11 | $72.57 | $64.41 | 32,758 |
| 2019-09-20 | $72.53 | $73.53 | $72.53 | $72.85 | $64.66 | 40,107 |
| 2019-09-19 | $72.58 | $72.91 | $72.50 | $72.54 | $64.39 | 36,952 |
| 2019-09-18 | $73.30 | $73.45 | $72.46 | $72.56 | $64.41 | 52,798 |
| 2019-09-17 | $74.12 | $74.12 | $73.18 | $73.68 | $65.40 | 18,454 |
| 2019-09-16 | $73.09 | $74.04 | $73.09 | $73.60 | $65.33 | 23,801 |
| 2019-09-13 | $74.15 | $74.50 | $74.01 | $74.36 | $66.00 | 38,999 |
| 2019-09-12 | $73.07 | $73.90 | $73.07 | $73.62 | $65.35 | 90,214 |
| 2019-09-11 | $72.65 | $73.51 | $72.65 | $73.39 | $65.14 | 109,730 |
| 2019-09-10 | $72.43 | $72.66 | $72.24 | $72.46 | $64.32 | 29,843 |
| 2019-09-09 | $72.10 | $72.10 | $71.79 | $71.91 | $63.83 | 36,810 |
| 2019-09-06 | $72.50 | $72.50 | $71.76 | $72.01 | $63.92 | 21,817 |
| 2019-09-05 | $71.65 | $71.84 | $71.46 | $71.47 | $63.44 | 24,579 |
| 2019-09-04 | $70.95 | $71.17 | $70.71 | $71.15 | $63.15 | 38,175 |
| 2019-09-03 | $70.09 | $70.09 | $69.16 | $69.60 | $61.78 | 59,503 |
| 2019-08-30 | $71.50 | $71.50 | $70.26 | $70.29 | $62.39 | 37,627 |
| 2019-08-29 | $70.00 | $70.43 | $69.27 | $70.29 | $62.39 | 30,879 |
| 2019-08-28 | $68.68 | $69.38 | $68.27 | $69.06 | $61.30 | 35,073 |
| 2019-08-27 | $69.76 | $70.00 | $69.44 | $69.44 | $61.64 | 44,105 |
| 2019-08-26 | $68.63 | $69.39 | $68.63 | $69.28 | $61.49 | 71,506 |
| 2019-08-23 | $70.09 | $70.28 | $68.71 | $68.71 | $60.99 | 42,511 |
| 2019-08-22 | $70.50 | $70.77 | $70.47 | $70.67 | $62.73 | 26,812 |
| 2019-08-21 | $71.23 | $71.50 | $70.88 | $71.02 | $63.04 | 73,524 |
| 2019-08-20 | $71.23 | $71.53 | $71.06 | $71.06 | $63.07 | 31,957 |
| 2019-08-19 | $72.07 | $72.07 | $71.21 | $71.21 | $63.21 | 29,360 |
| 2019-08-16 | $70.58 | $71.71 | $70.58 | $71.66 | $63.61 | 45,176 |
| 2019-08-15 | $70.82 | $70.82 | $69.96 | $70.43 | $62.51 | 66,794 |
| 2019-08-14 | $70.76 | $71.35 | $70.45 | $70.50 | $62.58 | 58,875 |
| 2019-08-13 | $71.75 | $73.81 | $71.75 | $72.99 | $64.79 | 49,487 |
| 2019-08-12 | $71.35 | $71.51 | $70.85 | $71.00 | $63.02 | 33,688 |
| 2019-08-09 | $72.49 | $72.49 | $71.65 | $71.72 | $63.66 | 30,189 |
| 2019-08-08 | $72.73 | $73.00 | $72.32 | $72.71 | $64.54 | 35,476 |
| 2019-08-07 | $72.60 | $73.95 | $72.60 | $73.95 | $64.90 | 81,777 |
| 2019-08-06 | $72.70 | $73.07 | $72.25 | $72.84 | $63.93 | 55,243 |
| 2019-08-05 | $72.52 | $73.81 | $72.17 | $72.58 | $63.70 | 30,265 |
| 2019-08-02 | $76.00 | $76.00 | $75.30 | $75.64 | $66.39 | 21,585 |
| 2019-08-01 | $76.76 | $78.05 | $75.95 | $75.96 | $66.67 | 23,938 |
| 2019-07-31 | $76.57 | $77.45 | $76.17 | $76.22 | $66.89 | 20,963 |
| 2019-07-30 | $77.23 | $77.23 | $76.57 | $76.77 | $67.38 | 27,467 |
| 2019-07-29 | $78.12 | $78.12 | $77.00 | $77.28 | $67.83 | 24,249 |
| 2019-07-26 | $78.10 | $78.37 | $77.80 | $78.09 | $68.54 | 30,246 |
| 2019-07-25 | $78.09 | $78.45 | $77.98 | $78.05 | $68.50 | 30,186 |
| 2019-07-24 | $77.69 | $78.36 | $77.69 | $78.20 | $68.63 | 26,130 |
| 2019-07-23 | $78.30 | $78.30 | $77.75 | $77.95 | $68.41 | 27,757 |
| 2019-07-22 | $78.18 | $78.18 | $77.75 | $77.75 | $68.24 | 19,123 |
| 2019-07-19 | $77.80 | $78.23 | $77.80 | $77.97 | $68.43 | 23,763 |
| 2019-07-18 | $77.37 | $77.53 | $77.00 | $77.53 | $68.04 | 32,030 |
| 2019-07-17 | $76.56 | $76.94 | $76.54 | $76.70 | $67.32 | 26,816 |
| 2019-07-16 | $76.68 | $76.68 | $76.14 | $76.18 | $66.86 | 23,063 |
| 2019-07-15 | $76.94 | $76.94 | $76.23 | $76.58 | $67.21 | 29,537 |
| 2019-07-12 | $75.90 | $76.00 | $75.55 | $75.78 | $66.51 | 33,971 |
| 2019-07-11 | $76.67 | $76.67 | $75.30 | $75.53 | $66.29 | 20,596 |
| 2019-07-10 | $74.89 | $75.75 | $74.89 | $75.25 | $66.04 | 31,760 |
| 2019-07-09 | $75.14 | $75.14 | $74.36 | $74.60 | $65.47 | 20,670 |
| 2019-07-08 | $73.95 | $74.84 | $73.95 | $74.60 | $65.47 | 28,499 |
| 2019-07-05 | $76.26 | $76.26 | $74.57 | $75.24 | $66.03 | 38,106 |
| 2019-07-03 | $77.44 | $77.48 | $77.06 | $77.10 | $67.67 | 22,035 |
| 2019-07-02 | $78.10 | $78.18 | $77.87 | $77.87 | $68.34 | 26,158 |
| 2019-07-01 | $78.55 | $79.00 | $78.10 | $78.21 | $68.64 | 36,818 |
| 2019-06-28 | $77.25 | $77.25 | $76.68 | $76.79 | $67.40 | 24,999 |
| 2019-06-27 | $76.99 | $76.99 | $76.04 | $76.52 | $67.16 | 27,766 |
| 2019-06-26 | $75.66 | $75.70 | $75.29 | $75.33 | $66.11 | 33,596 |
| 2019-06-25 | $75.18 | $75.84 | $74.95 | $75.22 | $66.02 | 31,851 |
| 2019-06-24 | $76.13 | $76.23 | $75.92 | $75.92 | $66.63 | 37,284 |
| 2019-06-21 | $76.86 | $76.86 | $75.88 | $76.20 | $66.88 | 28,644 |
| 2019-06-20 | $76.22 | $77.23 | $76.22 | $76.42 | $67.07 | 33,881 |
| 2019-06-19 | $75.00 | $75.49 | $74.52 | $75.15 | $65.96 | 42,405 |
| 2019-06-18 | $72.80 | $73.67 | $72.57 | $73.37 | $64.39 | 34,747 |
| 2019-06-17 | $72.06 | $72.45 | $71.98 | $72.04 | $63.23 | 25,248 |
| 2019-06-14 | $72.36 | $72.47 | $71.80 | $72.02 | $63.21 | 44,912 |
| 2019-06-13 | $72.83 | $72.83 | $71.82 | $71.96 | $63.16 | 24,482 |
| 2019-06-12 | $72.73 | $72.73 | $71.83 | $71.92 | $63.12 | 40,451 |
| 2019-06-11 | $72.49 | $72.84 | $72.10 | $72.25 | $63.41 | 32,427 |
| 2019-06-10 | $71.70 | $72.20 | $71.70 | $71.88 | $63.09 | 44,302 |
| 2019-06-07 | $71.37 | $72.25 | $71.37 | $71.60 | $62.84 | 53,547 |
| 2019-06-06 | $71.58 | $71.58 | $70.61 | $70.87 | $62.20 | 58,809 |
| 2019-06-05 | $71.05 | $72.01 | $70.92 | $71.09 | $62.39 | 38,240 |
| 2019-06-04 | $71.00 | $71.58 | $71.00 | $71.43 | $62.69 | 29,052 |
| 2019-06-03 | $70.74 | $70.81 | $70.40 | $70.60 | $61.96 | 39,987 |
| 2019-05-31 | $70.48 | $70.55 | $69.90 | $70.50 | $61.87 | 28,413 |
| 2019-05-30 | $71.60 | $71.60 | $71.05 | $71.25 | $62.53 | 35,926 |
| 2019-05-29 | $71.70 | $72.11 | $71.11 | $71.54 | $62.79 | 27,784 |
| 2019-05-28 | $71.95 | $72.63 | $71.50 | $71.59 | $62.83 | 28,364 |
| 2019-05-24 | $73.10 | $73.25 | $73.05 | $73.08 | $64.14 | 21,640 |
| 2019-05-23 | $73.32 | $73.32 | $72.32 | $72.60 | $63.72 | 23,379 |
| 2019-05-22 | $73.51 | $73.88 | $73.51 | $73.69 | $64.67 | 30,651 |
| 2019-05-21 | $75.11 | $75.14 | $74.50 | $74.77 | $65.62 | 73,858 |
| 2019-05-20 | $74.75 | $75.02 | $74.62 | $74.85 | $65.69 | 20,349 |
| 2019-05-17 | $74.55 | $75.61 | $74.55 | $75.09 | $65.90 | 87,970 |
| 2019-05-16 | $78.14 | $78.14 | $77.37 | $77.49 | $67.27 | 37,262 |
| 2019-05-15 | $77.02 | $77.14 | $76.66 | $77.03 | $66.87 | 18,944 |
| 2019-05-14 | $76.55 | $76.79 | $76.00 | $76.51 | $66.42 | 28,179 |
| 2019-05-13 | $75.41 | $75.41 | $74.55 | $74.75 | $64.89 | 19,771 |
| 2019-05-10 | $77.35 | $78.50 | $77.04 | $78.30 | $67.97 | 29,160 |
| 2019-05-09 | $77.47 | $78.13 | $76.87 | $77.94 | $67.66 | 21,880 |
| 2019-05-08 | $77.24 | $78.04 | $77.24 | $77.54 | $67.31 | 18,320 |
| 2019-05-07 | $78.10 | $79.04 | $77.71 | $77.83 | $67.56 | 27,836 |
| 2019-05-06 | $77.79 | $78.04 | $76.76 | $77.85 | $67.58 | 27,591 |
| 2019-05-03 | $81.98 | $81.98 | $80.34 | $81.11 | $70.41 | 32,066 |
| 2019-05-02 | $80.23 | $81.15 | $80.23 | $80.68 | $70.04 | 25,305 |
| 2019-05-01 | $82.45 | $82.45 | $81.30 | $81.30 | $70.57 | 25,785 |
| 2019-04-30 | $82.55 | $83.43 | $82.55 | $83.43 | $70.92 | 68,145 |
| 2019-04-29 | $82.20 | $83.08 | $82.20 | $82.85 | $70.43 | 23,141 |
| 2019-04-26 | $80.39 | $81.54 | $80.23 | $80.73 | $68.62 | 30,580 |
| 2019-04-25 | $80.46 | $80.46 | $79.55 | $79.80 | $67.83 | 36,329 |
| 2019-04-24 | $81.20 | $81.20 | $79.66 | $79.70 | $67.75 | 29,816 |
| 2019-04-23 | $80.75 | $81.10 | $80.40 | $80.70 | $68.60 | 19,575 |
| 2019-04-22 | $80.61 | $81.45 | $80.61 | $80.75 | $68.64 | 52,418 |
| 2019-04-18 | $81.21 | $81.26 | $80.50 | $80.69 | $68.59 | 71,640 |
| 2019-04-17 | $81.99 | $81.99 | $81.12 | $81.25 | $69.07 | 71,586 |
| 2019-04-16 | $80.17 | $80.94 | $80.17 | $80.38 | $68.33 | 38,152 |
| 2019-04-15 | $79.83 | $79.86 | $79.54 | $79.66 | $67.72 | 24,836 |
| 2019-04-12 | $79.82 | $80.13 | $79.75 | $80.06 | $68.06 | 30,559 |
| 2019-04-11 | $79.18 | $79.55 | $78.94 | $79.18 | $67.31 | 27,366 |
| 2019-04-10 | $79.86 | $79.86 | $79.42 | $79.73 | $67.78 | 32,105 |
| 2019-04-09 | $80.00 | $80.00 | $79.34 | $79.34 | $67.44 | 96,612 |
| 2019-04-08 | $79.37 | $79.52 | $79.22 | $79.44 | $67.53 | 29,439 |
| 2019-04-05 | $79.19 | $79.72 | $79.09 | $79.55 | $67.62 | 32,495 |
| 2019-04-04 | $79.15 | $79.50 | $79.15 | $79.25 | $67.37 | 43,722 |
| 2019-04-03 | $78.66 | $79.93 | $78.66 | $79.36 | $67.46 | 28,242 |
| 2019-04-02 | $77.07 | $77.20 | $76.90 | $76.92 | $65.39 | 28,859 |
| 2019-04-01 | $76.27 | $76.28 | $75.78 | $76.18 | $64.76 | 35,461 |
| 2019-03-29 | $73.74 | $75.00 | $73.74 | $74.68 | $63.48 | 26,482 |
| 2019-03-28 | $73.78 | $74.38 | $73.73 | $74.19 | $63.07 | 53,446 |
| 2019-03-27 | $73.31 | $73.94 | $73.25 | $73.61 | $62.57 | 31,941 |
| 2019-03-26 | $73.52 | $74.63 | $73.52 | $74.10 | $62.99 | 35,265 |
| 2019-03-25 | $73.59 | $74.47 | $73.59 | $74.01 | $62.91 | 41,399 |
| 2019-03-22 | $76.11 | $76.11 | $73.80 | $73.86 | $62.79 | 39,063 |
| 2019-03-21 | $75.35 | $75.62 | $75.14 | $75.21 | $63.93 | 21,322 |
| 2019-03-20 | $76.10 | $76.10 | $74.18 | $75.09 | $63.83 | 31,816 |
| 2019-03-19 | $74.21 | $75.81 | $74.21 | $75.08 | $63.82 | 28,460 |
| 2019-03-18 | $73.74 | $75.24 | $73.74 | $75.24 | $63.96 | 20,742 |
| 2019-03-15 | $74.80 | $74.83 | $73.49 | $74.80 | $63.58 | 47,041 |
| 2019-03-14 | $73.41 | $74.16 | $73.41 | $73.82 | $62.75 | 55,425 |
| 2019-03-13 | $74.00 | $74.22 | $73.75 | $73.98 | $62.89 | 22,368 |
| 2019-03-12 | $73.76 | $75.48 | $73.76 | $74.99 | $63.75 | 26,958 |
| 2019-03-11 | $74.91 | $74.91 | $73.88 | $74.69 | $63.49 | 34,594 |
| 2019-03-08 | $73.47 | $73.64 | $73.05 | $73.64 | $62.60 | 26,503 |
| 2019-03-07 | $75.62 | $75.62 | $73.68 | $73.81 | $62.74 | 27,486 |
| 2019-03-06 | $74.09 | $75.15 | $74.09 | $74.64 | $63.45 | 31,014 |
| 2019-03-05 | $74.79 | $75.30 | $74.75 | $75.16 | $63.89 | 21,587 |
| 2019-03-04 | $75.21 | $75.70 | $74.61 | $75.05 | $63.80 | 24,848 |
| 2019-03-01 | $73.46 | $74.36 | $73.46 | $74.02 | $62.92 | 20,173 |
| 2019-02-28 | $74.80 | $74.80 | $73.30 | $73.42 | $62.41 | 41,205 |
| 2019-02-27 | $75.46 | $75.46 | $74.20 | $74.25 | $63.12 | 46,542 |
| 2019-02-26 | $73.96 | $74.71 | $73.96 | $74.62 | $63.43 | 31,078 |
| 2019-02-25 | $75.11 | $75.16 | $74.43 | $74.66 | $63.46 | 35,220 |
| 2019-02-22 | $73.52 | $74.02 | $73.14 | $73.68 | $62.63 | 29,685 |
| 2019-02-21 | $72.54 | $73.68 | $72.54 | $73.00 | $62.05 | 28,947 |
| 2019-02-20 | $73.39 | $74.95 | $73.39 | $74.71 | $63.51 | 51,615 |
| 2019-02-19 | $73.34 | $75.06 | $73.34 | $74.92 | $63.69 | 48,439 |
| 2019-02-15 | $73.98 | $73.98 | $72.02 | $73.47 | $62.45 | 30,802 |
| 2019-02-14 | $72.73 | $73.82 | $72.73 | $73.46 | $62.45 | 35,237 |
| 2019-02-13 | $73.89 | $73.95 | $73.33 | $73.44 | $62.43 | 38,494 |
| 2019-02-12 | $71.81 | $72.48 | $71.78 | $72.43 | $61.57 | 60,475 |
| 2019-02-11 | $71.54 | $71.80 | $71.42 | $71.54 | $60.81 | 30,513 |
| 2019-02-08 | $70.88 | $72.55 | $70.88 | $71.69 | $60.94 | 46,448 |
| 2019-02-07 | $71.64 | $72.06 | $71.08 | $71.63 | $60.89 | 61,990 |
| 2019-02-06 | $71.50 | $72.61 | $71.50 | $72.10 | $61.29 | 67,200 |
| 2019-02-05 | $71.46 | $72.95 | $71.46 | $72.76 | $61.85 | 78,249 |
| 2019-02-04 | $70.63 | $71.88 | $70.63 | $71.70 | $60.95 | 38,641 |
| 2019-02-01 | $72.20 | $72.20 | $71.07 | $71.10 | $60.44 | 39,440 |
| 2019-01-31 | $70.85 | $71.81 | $70.85 | $71.36 | $60.66 | 42,626 |
| 2019-01-30 | $70.41 | $71.67 | $70.41 | $71.67 | $60.92 | 42,143 |
| 2019-01-29 | $72.76 | $72.76 | $70.30 | $70.92 | $60.29 | 66,653 |
| 2019-01-28 | $69.65 | $72.37 | $69.65 | $72.01 | $61.21 | 60,227 |
| 2019-01-25 | $72.03 | $72.30 | $71.85 | $72.18 | $61.36 | 33,484 |
| 2019-01-24 | $71.26 | $71.83 | $71.26 | $71.67 | $60.92 | 61,487 |
| 2019-01-23 | $71.30 | $71.61 | $71.04 | $71.27 | $60.58 | 37,361 |
| 2019-01-22 | $72.98 | $72.98 | $71.45 | $71.85 | $61.08 | 87,517 |
| 2019-01-18 | $73.34 | $74.94 | $73.34 | $74.81 | $63.59 | 62,263 |
| 2019-01-17 | $73.11 | $74.81 | $73.11 | $74.16 | $63.04 | 87,889 |
| 2019-01-16 | $74.72 | $75.00 | $74.36 | $74.55 | $63.37 | 249,034 |
| 2019-01-15 | $73.50 | $74.77 | $73.34 | $73.93 | $62.84 | 34,389 |
| 2019-01-14 | $72.50 | $73.48 | $72.50 | $73.42 | $62.41 | 115,136 |
| 2019-01-11 | $73.00 | $73.61 | $73.00 | $73.51 | $62.49 | 78,120 |
| 2019-01-10 | $72.32 | $73.08 | $72.32 | $73.04 | $62.09 | 43,968 |
| 2019-01-09 | $70.70 | $72.50 | $70.70 | $72.25 | $61.42 | 46,136 |
| 2019-01-08 | $69.29 | $71.50 | $69.29 | $71.01 | $60.36 | 33,183 |
| 2019-01-07 | $70.06 | $71.16 | $70.06 | $70.91 | $60.28 | 69,356 |
| 2019-01-04 | $68.48 | $69.69 | $68.31 | $69.55 | $59.12 | 54,043 |
| 2019-01-03 | $67.50 | $68.02 | $67.42 | $67.65 | $57.51 | 54,957 |
| 2019-01-02 | $67.38 | $69.30 | $67.37 | $69.19 | $58.82 | 61,841 |
| 2018-12-31 | $70.24 | $70.24 | $68.81 | $69.73 | $59.27 | 116,661 |
| 2018-12-28 | $68.13 | $69.50 | $68.13 | $69.30 | $58.91 | 58,938 |
| 2018-12-27 | $67.30 | $68.97 | $67.29 | $68.92 | $58.59 | 76,765 |
| 2018-12-26 | $67.48 | $68.45 | $67.40 | $68.41 | $58.15 | 85,319 |
| 2018-12-24 | $69.30 | $69.35 | $67.80 | $67.92 | $57.74 | 69,152 |
| 2018-12-21 | $68.50 | $69.22 | $67.70 | $68.10 | $57.89 | 128,918 |
| 2018-12-20 | $68.92 | $68.92 | $67.54 | $68.39 | $58.14 | 101,558 |
| 2018-12-19 | $68.42 | $69.22 | $66.98 | $67.47 | $57.35 | 113,918 |
| 2018-12-18 | $68.26 | $68.89 | $68.26 | $68.57 | $58.29 | 101,873 |
| 2018-12-17 | $70.00 | $70.00 | $68.65 | $69.03 | $58.68 | 103,143 |
| 2018-12-14 | $69.41 | $69.41 | $68.12 | $68.16 | $57.94 | 67,084 |
| 2018-12-13 | $69.20 | $69.84 | $69.20 | $69.72 | $59.27 | 122,868 |
| 2018-12-12 | $68.54 | $69.71 | $68.54 | $69.33 | $58.93 | 124,874 |
| 2018-12-11 | $69.22 | $69.40 | $68.10 | $68.25 | $58.02 | 178,527 |
| 2018-12-10 | $68.75 | $69.40 | $68.16 | $69.27 | $58.88 | 108,767 |
| 2018-12-07 | $70.01 | $71.22 | $69.42 | $70.00 | $59.50 | 64,502 |
| 2018-12-06 | $70.53 | $70.65 | $69.01 | $70.65 | $60.06 | 207,257 |
| 2018-12-04 | $73.68 | $73.98 | $72.35 | $72.50 | $61.63 | 75,216 |
| 2018-12-03 | $74.00 | $74.05 | $73.30 | $73.95 | $62.86 | 67,527 |
| 2018-11-30 | $70.53 | $71.29 | $70.53 | $71.22 | $60.54 | 53,787 |
| 2018-11-29 | $70.69 | $71.08 | $70.56 | $70.83 | $60.21 | 54,558 |
| 2018-11-28 | $69.69 | $70.85 | $68.93 | $70.82 | $60.20 | 61,431 |
| 2018-11-27 | $68.89 | $69.52 | $68.64 | $69.07 | $58.71 | 52,739 |
| 2018-11-26 | $68.09 | $69.24 | $68.09 | $69.08 | $58.72 | 49,984 |
| 2018-11-23 | $66.39 | $67.24 | $66.39 | $67.03 | $56.98 | 25,866 |
| 2018-11-21 | $66.93 | $67.62 | $66.35 | $66.98 | $56.94 | 48,943 |
| 2018-11-20 | $65.54 | $65.99 | $65.14 | $65.27 | $55.48 | 49,661 |
| 2018-11-19 | $67.22 | $67.24 | $66.37 | $66.50 | $56.53 | 52,353 |
| 2018-11-16 | $68.00 | $68.76 | $68.00 | $68.44 | $58.18 | 58,760 |
| 2018-11-15 | $67.40 | $67.85 | $66.27 | $67.47 | $57.35 | 82,465 |
| 2018-11-14 | $67.56 | $67.56 | $66.85 | $67.21 | $57.13 | 47,486 |
| 2018-11-13 | $67.09 | $67.76 | $66.76 | $66.96 | $56.92 | 49,665 |
| 2018-11-12 | $67.61 | $67.95 | $66.84 | $66.84 | $56.82 | 42,946 |
| 2018-11-09 | $68.31 | $68.69 | $67.55 | $68.10 | $57.89 | 46,671 |
| 2018-11-08 | $70.00 | $70.39 | $69.38 | $69.52 | $59.10 | 49,118 |
| 2018-11-07 | $68.84 | $70.30 | $68.84 | $70.30 | $59.76 | 36,739 |
| 2018-11-06 | $68.99 | $70.65 | $68.99 | $69.97 | $59.48 | 68,128 |
| 2018-11-05 | $71.04 | $71.04 | $69.36 | $69.97 | $59.48 | 47,901 |
| 2018-11-02 | $71.98 | $72.50 | $70.89 | $71.69 | $60.94 | 35,056 |
| 2018-11-01 | $70.14 | $71.22 | $69.80 | $71.08 | $60.42 | 47,520 |
| 2018-10-31 | $67.60 | $68.25 | $67.60 | $68.08 | $57.87 | 57,793 |
| 2018-10-30 | $66.03 | $66.41 | $65.45 | $66.11 | $56.20 | 52,972 |
| 2018-10-29 | $66.31 | $67.15 | $65.41 | $65.94 | $56.05 | 60,604 |
| 2018-10-26 | $66.16 | $67.26 | $65.88 | $66.90 | $56.87 | 52,309 |
| 2018-10-25 | $68.44 | $69.16 | $68.44 | $68.86 | $58.54 | 59,256 |
| 2018-10-24 | $70.27 | $70.80 | $69.00 | $69.00 | $58.65 | 165,350 |
| 2018-10-23 | $69.00 | $70.20 | $68.69 | $69.97 | $59.48 | 95,631 |
| 2018-10-22 | $70.63 | $70.63 | $69.96 | $70.27 | $59.73 | 34,847 |
| 2018-10-19 | $70.48 | $70.76 | $69.89 | $70.14 | $59.62 | 36,089 |
| 2018-10-18 | $70.59 | $70.79 | $69.52 | $69.87 | $59.39 | 57,317 |
| 2018-10-17 | $71.69 | $71.69 | $70.50 | $71.04 | $60.39 | 54,672 |
| 2018-10-16 | $71.24 | $71.75 | $70.80 | $71.60 | $60.86 | 55,433 |
| 2018-10-15 | $71.62 | $71.95 | $71.31 | $71.69 | $60.94 | 86,051 |
| 2018-10-12 | $71.14 | $71.72 | $70.72 | $71.58 | $60.85 | 49,065 |
| 2018-10-11 | $69.70 | $71.10 | $69.70 | $70.80 | $60.18 | 76,838 |
| 2018-10-10 | $72.83 | $72.83 | $70.74 | $70.85 | $60.23 | 44,254 |
| 2018-10-09 | $72.35 | $74.43 | $72.35 | $73.45 | $62.44 | 118,713 |
| 2018-10-08 | $72.84 | $74.34 | $72.82 | $74.34 | $63.19 | 241,369 |
| 2018-10-05 | $74.83 | $75.09 | $73.60 | $73.78 | $62.72 | 264,886 |
| 2018-10-04 | $74.92 | $75.35 | $73.84 | $74.69 | $63.49 | 46,450 |
| 2018-10-03 | $76.20 | $76.20 | $75.43 | $75.80 | $64.43 | 358,946 |
| 2018-10-02 | $75.00 | $75.09 | $74.60 | $75.08 | $63.82 | 69,198 |
| 2018-10-01 | $76.00 | $76.00 | $75.55 | $75.86 | $64.49 | 31,788 |
| 2018-09-28 | $75.59 | $76.30 | $75.59 | $76.21 | $64.78 | 24,988 |
| 2018-09-27 | $76.68 | $76.68 | $76.00 | $76.08 | $64.67 | 33,460 |
| 2018-09-26 | $75.87 | $76.20 | $75.51 | $75.51 | $64.19 | 23,645 |
| 2018-09-25 | $75.99 | $76.27 | $75.70 | $75.78 | $64.42 | 28,745 |
| 2018-09-24 | $76.40 | $76.50 | $75.55 | $75.55 | $64.22 | 40,001 |
| 2018-09-21 | $76.40 | $76.50 | $76.12 | $76.50 | $65.03 | 51,354 |
| 2018-09-20 | $74.44 | $74.64 | $73.98 | $74.45 | $63.29 | 34,691 |
| 2018-09-19 | $72.60 | $73.61 | $72.60 | $73.24 | $62.26 | 103,224 |
| 2018-09-18 | $72.97 | $72.97 | $71.85 | $72.35 | $61.50 | 61,462 |
| 2018-09-17 | $71.65 | $72.32 | $71.65 | $71.66 | $60.92 | 32,867 |
| 2018-09-14 | $72.21 | $72.75 | $71.31 | $71.80 | $61.03 | 80,175 |
| 2018-09-13 | $71.46 | $72.50 | $71.46 | $72.15 | $61.33 | 24,218 |
| 2018-09-12 | $70.82 | $71.53 | $70.19 | $71.33 | $60.63 | 32,621 |
| 2018-09-11 | $70.06 | $70.36 | $69.80 | $70.13 | $59.61 | 31,287 |
| 2018-09-10 | $70.12 | $70.68 | $70.12 | $70.21 | $59.68 | 46,981 |
| 2018-09-07 | $71.04 | $71.04 | $69.90 | $70.14 | $59.62 | 28,943 |
| 2018-09-06 | $71.83 | $71.83 | $71.21 | $71.51 | $60.79 | 39,911 |
| 2018-09-05 | $71.79 | $71.79 | $70.95 | $71.10 | $60.44 | 35,546 |
| 2018-09-04 | $73.21 | $73.21 | $71.84 | $72.10 | $61.29 | 41,671 |
| 2018-08-31 | $73.00 | $73.00 | $72.00 | $72.50 | $61.63 | 52,218 |
| 2018-08-30 | $73.24 | $74.00 | $73.03 | $73.23 | $62.25 | 45,448 |
| 2018-08-29 | $74.01 | $74.72 | $74.01 | $74.58 | $63.40 | 106,282 |
| 2018-08-28 | $75.35 | $75.36 | $74.77 | $74.78 | $63.57 | 112,125 |
| 2018-08-27 | $74.04 | $74.90 | $74.04 | $74.85 | $63.63 | 128,932 |
| 2018-08-24 | $72.69 | $74.31 | $72.69 | $74.22 | $63.09 | 24,945 |
| 2018-08-23 | $74.95 | $75.11 | $74.22 | $74.44 | $63.28 | 43,491 |
| 2018-08-22 | $73.54 | $73.85 | $73.44 | $73.81 | $62.74 | 80,376 |
| 2018-08-21 | $73.67 | $73.94 | $73.09 | $73.69 | $62.64 | 29,624 |
| 2018-08-20 | $74.05 | $74.05 | $73.11 | $73.71 | $62.66 | 30,330 |
| 2018-08-17 | $75.54 | $75.54 | $73.20 | $73.87 | $62.79 | 22,195 |
| 2018-08-16 | $72.28 | $73.64 | $72.28 | $73.44 | $62.43 | 45,608 |
| 2018-08-15 | $72.61 | $72.61 | $71.96 | $72.34 | $61.49 | 43,013 |
| 2018-08-14 | $73.70 | $73.70 | $73.27 | $73.42 | $62.41 | 29,698 |
| 2018-08-13 | $73.98 | $73.98 | $72.89 | $73.24 | $62.26 | 65,121 |
| 2018-08-10 | $73.95 | $74.51 | $73.95 | $74.25 | $63.12 | 110,937 |
| 2018-08-09 | $77.50 | $78.60 | $77.50 | $78.25 | $65.02 | 87,922 |
| 2018-08-08 | $79.39 | $79.39 | $77.60 | $78.42 | $65.16 | 25,165 |
| 2018-08-07 | $79.39 | $79.86 | $79.13 | $79.55 | $66.10 | 34,097 |
| 2018-08-06 | $77.57 | $77.98 | $77.56 | $77.71 | $64.57 | 15,890 |
| 2018-08-03 | $76.50 | $77.25 | $76.50 | $77.25 | $64.19 | 17,067 |
| 2018-08-02 | $76.92 | $78.29 | $76.92 | $77.10 | $64.07 | 30,406 |
| 2018-08-01 | $78.57 | $79.52 | $78.57 | $79.02 | $65.66 | 27,049 |
| 2018-07-31 | $79.43 | $79.51 | $78.95 | $79.36 | $65.94 | 25,505 |
| 2018-07-30 | $77.30 | $78.55 | $77.30 | $78.10 | $64.90 | 18,633 |
| 2018-07-27 | $79.29 | $79.77 | $78.96 | $79.37 | $65.95 | 47,345 |
| 2018-07-26 | $80.01 | $80.08 | $79.70 | $79.70 | $66.23 | 42,049 |
| 2018-07-25 | $77.76 | $78.89 | $77.76 | $78.70 | $65.40 | 30,765 |
| 2018-07-24 | $77.34 | $77.34 | $76.99 | $77.22 | $64.17 | 55,104 |
| 2018-07-23 | $75.19 | $76.46 | $75.19 | $76.14 | $63.27 | 23,462 |
| 2018-07-20 | $77.04 | $77.80 | $77.04 | $77.71 | $64.57 | 28,319 |
| 2018-07-19 | $76.19 | $76.80 | $76.19 | $76.49 | $63.56 | 63,015 |
| 2018-07-18 | $76.07 | $76.39 | $75.75 | $76.39 | $63.48 | 31,320 |
| 2018-07-17 | $75.77 | $76.66 | $75.77 | $76.50 | $63.57 | 43,594 |
| 2018-07-16 | $75.75 | $76.27 | $75.75 | $76.10 | $63.23 | 41,776 |
| 2018-07-13 | $76.92 | $76.92 | $76.28 | $76.79 | $63.81 | 23,725 |
| 2018-07-12 | $75.68 | $76.83 | $75.68 | $76.33 | $63.43 | 28,659 |
| 2018-07-11 | $76.45 | $76.54 | $75.71 | $75.85 | $63.03 | 41,534 |
| 2018-07-10 | $77.54 | $78.23 | $77.54 | $77.93 | $64.76 | 33,664 |
| 2018-07-09 | $75.29 | $76.40 | $75.29 | $76.22 | $63.33 | 28,208 |
| 2018-07-06 | $73.89 | $74.78 | $73.89 | $74.67 | $62.05 | 29,155 |
| 2018-07-05 | $76.86 | $76.86 | $76.17 | $76.52 | $63.58 | 24,491 |
| 2018-07-03 | $77.00 | $77.00 | $76.20 | $76.28 | $63.38 | 22,363 |
| 2018-07-02 | $76.47 | $77.12 | $76.47 | $77.07 | $64.04 | 41,232 |
| 2018-06-29 | $77.42 | $78.66 | $77.42 | $78.58 | $65.30 | 28,886 |
| 2018-06-28 | $78.15 | $78.15 | $76.81 | $77.87 | $64.71 | 35,651 |
| 2018-06-27 | $78.14 | $78.35 | $77.10 | $77.36 | $64.28 | 58,022 |
| 2018-06-26 | $77.75 | $79.51 | $77.74 | $79.27 | $65.87 | 65,724 |
| 2018-06-25 | $77.57 | $78.08 | $77.27 | $77.55 | $64.44 | 33,884 |
| 2018-06-22 | $79.00 | $79.44 | $78.62 | $79.02 | $65.66 | 33,781 |
| 2018-06-21 | $79.35 | $79.90 | $79.12 | $79.68 | $66.21 | 27,245 |
| 2018-06-20 | $80.31 | $80.31 | $79.53 | $79.82 | $66.33 | 25,292 |
| 2018-06-19 | $79.92 | $80.36 | $79.56 | $80.21 | $66.65 | 40,787 |
| 2018-06-18 | $80.73 | $80.73 | $79.92 | $80.15 | $66.60 | 75,267 |
| 2018-06-15 | $81.83 | $81.96 | $80.70 | $81.08 | $67.37 | 37,897 |
| 2018-06-14 | $82.58 | $82.69 | $81.76 | $81.78 | $67.95 | 29,700 |
| 2018-06-13 | $84.15 | $84.22 | $83.45 | $83.87 | $69.69 | 34,471 |
| 2018-06-12 | $85.92 | $85.92 | $84.64 | $84.70 | $70.38 | 43,828 |
| 2018-06-11 | $86.47 | $86.47 | $85.51 | $86.04 | $71.49 | 46,837 |
| 2018-06-08 | $86.12 | $86.12 | $84.89 | $85.28 | $70.86 | 23,147 |
| 2018-06-07 | $86.36 | $86.69 | $86.07 | $86.39 | $71.79 | 31,981 |
| 2018-06-06 | $87.11 | $87.11 | $86.72 | $86.92 | $72.23 | 20,554 |
| 2018-06-05 | $87.54 | $87.54 | $87.00 | $87.37 | $72.60 | 45,528 |
| 2018-06-04 | $86.89 | $87.03 | $86.67 | $86.93 | $72.23 | 52,954 |
| 2018-06-01 | $85.12 | $85.12 | $84.60 | $84.80 | $70.46 | 25,134 |
| 2018-05-31 | $84.89 | $84.97 | $84.44 | $84.88 | $70.53 | 236,521 |
| 2018-05-30 | $84.96 | $85.21 | $83.49 | $85.21 | $70.80 | 45,416 |
| 2018-05-29 | $85.76 | $86.01 | $84.77 | $84.90 | $70.55 | 44,357 |
| 2018-05-25 | $85.81 | $86.36 | $85.81 | $86.07 | $71.52 | 23,411 |
| 2018-05-24 | $85.95 | $87.08 | $85.95 | $86.82 | $72.14 | 40,580 |
| 2018-05-23 | $83.88 | $85.79 | $83.88 | $85.74 | $71.25 | 25,835 |
| 2018-05-22 | $87.34 | $87.57 | $86.93 | $87.21 | $72.47 | 48,184 |
| 2018-05-21 | $88.00 | $88.22 | $87.85 | $88.06 | $73.17 | 39,644 |
| 2018-05-18 | $86.20 | $87.00 | $85.76 | $85.85 | $71.34 | 118,237 |
| 2018-05-17 | $85.57 | $86.39 | $85.57 | $86.30 | $71.71 | 42,164 |
| 2018-05-16 | $86.40 | $86.94 | $86.23 | $86.77 | $72.10 | 23,276 |
| 2018-05-15 | $85.75 | $85.75 | $84.62 | $84.78 | $70.45 | 24,239 |
| 2018-05-14 | $88.87 | $88.87 | $87.10 | $87.10 | $72.38 | 79,981 |
| 2018-05-11 | $88.95 | $88.95 | $88.11 | $88.35 | $73.41 | 111,855 |
| 2018-05-10 | $85.67 | $87.05 | $85.67 | $86.80 | $72.13 | 64,110 |
| 2018-05-09 | $85.06 | $85.81 | $85.06 | $85.46 | $71.01 | 56,972 |
| 2018-05-08 | $86.22 | $86.22 | $85.92 | $86.14 | $71.58 | 45,835 |
| 2018-05-07 | $87.29 | $87.29 | $85.75 | $86.85 | $72.17 | 24,153 |
| 2018-05-04 | $85.24 | $87.08 | $85.24 | $87.05 | $72.33 | 24,311 |
| 2018-05-03 | $88.13 | $88.13 | $87.00 | $87.81 | $72.97 | 23,991 |
| 2018-05-02 | $92.00 | $92.67 | $91.45 | $91.64 | $73.37 | 39,434 |
| 2018-05-01 | $93.37 | $93.37 | $91.26 | $92.03 | $73.68 | 39,229 |
| 2018-04-30 | $93.15 | $93.61 | $93.15 | $93.35 | $74.74 | 26,390 |
| 2018-04-27 | $90.85 | $90.91 | $90.43 | $90.91 | $72.79 | 26,632 |
| 2018-04-26 | $90.14 | $90.44 | $89.94 | $90.39 | $72.37 | 17,521 |
| 2018-04-25 | $89.68 | $89.94 | $89.57 | $89.78 | $71.88 | 21,775 |
| 2018-04-24 | $90.91 | $90.91 | $89.93 | $90.08 | $72.12 | 29,852 |
| 2018-04-23 | $89.80 | $89.80 | $88.91 | $89.07 | $71.31 | 21,885 |
| 2018-04-20 | $91.07 | $91.07 | $88.99 | $89.10 | $71.34 | 39,906 |
| 2018-04-19 | $91.10 | $91.60 | $90.72 | $90.97 | $72.83 | 55,966 |
| 2018-04-18 | $89.84 | $90.68 | $89.84 | $90.36 | $72.35 | 97,684 |
| 2018-04-17 | $87.88 | $88.75 | $87.87 | $88.75 | $71.06 | 118,812 |
| 2018-04-16 | $87.00 | $87.41 | $86.86 | $87.41 | $69.98 | 16,885 |
| 2018-04-13 | $87.60 | $87.71 | $86.57 | $86.74 | $69.45 | 47,240 |
| 2018-04-12 | $86.38 | $86.38 | $85.51 | $85.93 | $68.80 | 23,483 |
| 2018-04-11 | $86.34 | $86.69 | $86.05 | $86.05 | $68.89 | 28,776 |
| 2018-04-10 | $85.76 | $86.50 | $85.32 | $86.20 | $69.01 | 32,362 |
| 2018-04-09 | $84.67 | $85.76 | $84.67 | $85.63 | $68.56 | 31,959 |
| 2018-04-06 | $84.03 | $84.22 | $83.24 | $83.80 | $67.09 | 24,800 |
| 2018-04-05 | $83.05 | $83.58 | $82.71 | $83.51 | $66.86 | 64,059 |
| 2018-04-04 | $81.30 | $82.52 | $80.62 | $82.52 | $66.07 | 49,643 |
| 2018-04-03 | $83.75 | $83.75 | $82.67 | $83.51 | $66.86 | 33,452 |
| 2018-04-02 | $84.13 | $84.13 | $81.63 | $82.59 | $66.12 | 33,292 |
| 2018-03-29 | $84.57 | $85.18 | $84.29 | $85.02 | $68.07 | 48,784 |
| 2018-03-28 | $82.32 | $82.70 | $82.06 | $82.28 | $65.88 | 23,892 |
| 2018-03-27 | $84.21 | $84.79 | $83.10 | $83.36 | $66.74 | 44,479 |
| 2018-03-26 | $83.19 | $84.10 | $82.79 | $84.10 | $67.33 | 22,740 |
| 2018-03-23 | $84.17 | $84.17 | $82.51 | $82.79 | $66.28 | 52,045 |
| 2018-03-22 | $85.20 | $85.20 | $84.09 | $84.35 | $67.53 | 24,439 |
| 2018-03-21 | $86.34 | $87.01 | $85.94 | $86.77 | $69.47 | 34,331 |
| 2018-03-20 | $85.31 | $86.20 | $85.31 | $85.88 | $68.76 | 59,685 |
| 2018-03-19 | $84.47 | $85.68 | $84.47 | $85.26 | $68.26 | 34,725 |
| 2018-03-16 | $86.01 | $86.01 | $85.57 | $85.68 | $68.60 | 31,982 |
| 2018-03-15 | $85.55 | $87.50 | $85.55 | $86.84 | $69.53 | 34,828 |
| 2018-03-14 | $89.69 | $89.69 | $88.55 | $88.55 | $70.90 | 27,869 |
| 2018-03-13 | $87.92 | $89.33 | $87.92 | $88.27 | $70.67 | 29,510 |
| 2018-03-12 | $86.68 | $88.23 | $86.68 | $87.90 | $70.38 | 54,890 |
| 2018-03-09 | $86.10 | $86.64 | $85.90 | $86.60 | $69.34 | 27,383 |
| 2018-03-08 | $85.90 | $86.00 | $85.39 | $85.66 | $68.58 | 25,097 |
| 2018-03-07 | $86.24 | $86.24 | $84.73 | $86.07 | $68.91 | 26,222 |
| 2018-03-06 | $86.01 | $87.44 | $86.01 | $87.15 | $69.78 | 23,474 |
| 2018-03-05 | $85.48 | $86.29 | $84.73 | $86.26 | $69.06 | 20,533 |
| 2018-03-02 | $86.54 | $87.10 | $85.27 | $86.97 | $69.63 | 31,953 |
| 2018-03-01 | $86.91 | $86.91 | $85.17 | $86.24 | $69.05 | 35,919 |
| 2018-02-28 | $86.65 | $87.49 | $86.65 | $86.65 | $69.38 | 160,325 |
| 2018-02-27 | $87.64 | $88.03 | $87.13 | $87.63 | $70.16 | 73,041 |
| 2018-02-26 | $90.74 | $90.74 | $89.63 | $90.39 | $72.37 | 68,709 |
| 2018-02-23 | $88.85 | $90.67 | $88.85 | $90.51 | $72.47 | 39,411 |
| 2018-02-22 | $88.70 | $88.85 | $87.65 | $88.31 | $70.70 | 74,202 |
| 2018-02-21 | $88.43 | $90.40 | $88.43 | $88.60 | $70.94 | 373,537 |
| 2018-02-20 | $86.18 | $87.72 | $86.18 | $87.00 | $69.66 | 85,147 |
| 2018-02-16 | $87.00 | $87.79 | $86.70 | $86.95 | $69.62 | 80,481 |
| 2018-02-15 | $87.02 | $87.48 | $85.97 | $87.26 | $69.86 | 219,541 |
| 2018-02-14 | $85.13 | $85.96 | $83.94 | $85.70 | $68.61 | 300,113 |
| 2018-02-13 | $83.76 | $84.32 | $83.45 | $84.02 | $67.27 | 40,832 |
| 2018-02-12 | $81.64 | $83.40 | $81.64 | $83.35 | $66.73 | 58,567 |
| 2018-02-09 | $81.10 | $81.29 | $78.71 | $80.95 | $64.81 | 92,863 |
| 2018-02-08 | $80.48 | $81.00 | $79.22 | $80.60 | $64.53 | 110,007 |
| 2018-02-07 | $76.68 | $77.83 | $76.68 | $77.09 | $61.72 | 80,069 |
| 2018-02-06 | $78.08 | $79.72 | $77.38 | $79.52 | $63.67 | 39,117 |
| 2018-02-05 | $80.26 | $80.26 | $78.10 | $78.44 | $62.80 | 31,765 |
| 2018-02-02 | $81.70 | $81.70 | $80.40 | $80.42 | $64.39 | 43,589 |
| 2018-02-01 | $81.10 | $81.65 | $80.60 | $81.56 | $65.30 | 35,364 |
| 2018-01-31 | $80.50 | $80.94 | $80.09 | $80.30 | $64.29 | 55,438 |
| 2018-01-30 | $81.02 | $81.02 | $80.22 | $80.36 | $64.34 | 36,711 |
| 2018-01-29 | $81.38 | $81.50 | $80.86 | $81.40 | $65.17 | 36,518 |
| 2018-01-26 | $81.92 | $81.92 | $80.77 | $81.84 | $65.52 | 27,886 |
| 2018-01-25 | $82.23 | $82.50 | $81.46 | $82.00 | $65.65 | 38,256 |
| 2018-01-24 | $83.23 | $83.90 | $83.23 | $83.62 | $66.95 | 41,613 |
| 2018-01-23 | $80.73 | $81.65 | $80.73 | $81.65 | $65.37 | 35,013 |
| 2018-01-22 | $80.68 | $80.68 | $79.76 | $80.34 | $64.32 | 45,194 |
| 2018-01-19 | $79.65 | $80.00 | $79.50 | $79.91 | $63.98 | 30,602 |
| 2018-01-18 | $79.36 | $79.38 | $78.80 | $78.90 | $63.17 | 47,914 |
| 2018-01-17 | $80.80 | $80.80 | $79.35 | $80.00 | $64.05 | 25,720 |
| 2018-01-16 | $79.57 | $80.53 | $79.57 | $80.10 | $64.13 | 33,758 |
| 2018-01-12 | $78.64 | $80.05 | $78.64 | $80.05 | $64.09 | 64,467 |
| 2018-01-11 | $78.94 | $80.17 | $78.94 | $80.01 | $64.06 | 56,903 |
| 2018-01-10 | $79.30 | $79.84 | $79.30 | $79.84 | $63.92 | 28,505 |
| 2018-01-09 | $79.31 | $79.82 | $79.31 | $79.81 | $63.90 | 42,367 |
| 2018-01-08 | $79.44 | $79.77 | $79.37 | $79.63 | $63.75 | 32,377 |
| 2018-01-05 | $79.90 | $79.90 | $79.30 | $79.90 | $63.97 | 30,533 |
| 2018-01-04 | $80.74 | $80.74 | $79.53 | $80.02 | $64.07 | 49,909 |
| 2018-01-03 | $76.55 | $78.55 | $76.55 | $78.55 | $62.89 | 33,331 |
| 2018-01-02 | $75.89 | $76.30 | $75.89 | $76.30 | $61.09 | 25,625 |
| 2017-12-29 | $74.50 | $74.67 | $74.46 | $74.66 | $59.78 | 17,343 |
| 2017-12-28 | $74.32 | $74.83 | $74.32 | $74.72 | $59.82 | 20,964 |
| 2017-12-27 | $74.58 | $74.80 | $74.51 | $74.72 | $59.82 | 27,049 |
| 2017-12-26 | $73.47 | $73.65 | $73.45 | $73.65 | $58.97 | 21,105 |
| 2017-12-22 | $74.02 | $74.02 | $72.88 | $73.63 | $58.95 | 34,612 |
| 2017-12-21 | $73.89 | $73.89 | $73.28 | $73.65 | $58.97 | 33,157 |
| 2017-12-20 | $73.30 | $73.57 | $72.95 | $73.50 | $58.85 | 38,937 |
| 2017-12-19 | $73.94 | $73.94 | $73.40 | $73.54 | $58.88 | 68,365 |
| 2017-12-18 | $73.69 | $74.30 | $73.69 | $74.15 | $59.37 | 267,276 |
| 2017-12-15 | $73.50 | $73.75 | $73.26 | $73.71 | $59.02 | 35,397 |
| 2017-12-14 | $74.70 | $74.70 | $73.80 | $74.10 | $59.33 | 27,140 |
| 2017-12-13 | $75.60 | $75.65 | $75.13 | $75.28 | $60.27 | 31,578 |
| 2017-12-12 | $74.58 | $74.66 | $74.27 | $74.27 | $59.46 | 18,588 |
| 2017-12-11 | $74.49 | $74.50 | $73.93 | $74.50 | $59.65 | 18,064 |
| 2017-12-08 | $73.53 | $73.74 | $73.44 | $73.62 | $58.94 | 19,531 |
| 2017-12-07 | $71.89 | $72.11 | $71.53 | $72.04 | $57.68 | 39,855 |
| 2017-12-06 | $71.48 | $72.15 | $71.48 | $71.96 | $57.61 | 41,558 |
| 2017-12-05 | $73.61 | $74.00 | $73.61 | $73.70 | $59.01 | 20,293 |
| 2017-12-04 | $73.09 | $74.40 | $73.09 | $74.40 | $59.57 | 27,750 |
| 2017-12-01 | $73.53 | $73.53 | $72.53 | $72.99 | $58.44 | 30,468 |
| 2017-11-30 | $73.08 | $73.21 | $72.80 | $73.19 | $58.60 | 66,953 |
| 2017-11-29 | $73.79 | $73.79 | $72.78 | $72.90 | $58.37 | 30,484 |
| 2017-11-28 | $72.78 | $73.89 | $72.78 | $73.51 | $58.85 | 23,454 |
| 2017-11-27 | $73.70 | $73.90 | $73.58 | $73.63 | $58.95 | 15,594 |
| 2017-11-24 | $74.01 | $74.60 | $74.01 | $74.60 | $59.73 | 14,507 |
| 2017-11-22 | $73.75 | $74.10 | $73.51 | $73.98 | $59.23 | 73,847 |
| 2017-11-21 | $71.84 | $72.63 | $71.84 | $72.58 | $58.11 | 33,298 |
| 2017-11-20 | $70.39 | $70.60 | $70.10 | $70.50 | $56.44 | 70,900 |
| 2017-11-17 | $69.72 | $71.05 | $69.72 | $70.22 | $56.22 | 144,980 |
| 2017-11-16 | $68.80 | $69.18 | $68.80 | $69.10 | $55.32 | 38,500 |
| 2017-11-15 | $69.99 | $69.99 | $69.40 | $69.49 | $55.64 | 80,860 |
| 2017-11-14 | $69.36 | $69.99 | $69.36 | $69.80 | $55.88 | 60,452 |
| 2017-11-13 | $69.61 | $69.99 | $69.54 | $69.99 | $56.04 | 22,420 |
| 2017-11-10 | $70.31 | $70.79 | $70.31 | $70.69 | $56.60 | 24,982 |
| 2017-11-09 | $71.59 | $71.59 | $70.82 | $71.25 | $57.05 | 41,040 |
| 2017-11-08 | $69.95 | $69.95 | $69.54 | $69.75 | $55.84 | 19,127 |
| 2017-11-07 | $68.69 | $68.94 | $68.64 | $68.76 | $55.05 | 27,024 |
| 2017-11-06 | $67.05 | $68.10 | $66.65 | $67.65 | $54.16 | 46,057 |
| 2017-11-03 | $67.74 | $67.74 | $67.21 | $67.51 | $54.05 | 18,607 |
| 2017-11-02 | $67.60 | $67.86 | $67.53 | $67.85 | $54.32 | 22,663 |
| 2017-11-01 | $67.25 | $67.80 | $67.25 | $67.55 | $54.08 | 39,314 |
| 2017-10-31 | $66.72 | $66.73 | $66.40 | $66.52 | $53.26 | 132,385 |
| 2017-10-30 | $65.75 | $66.41 | $65.75 | $65.96 | $52.81 | 34,566 |
| 2017-10-27 | $66.39 | $66.55 | $66.00 | $66.50 | $53.24 | 40,844 |
| 2017-10-26 | $65.32 | $65.97 | $65.32 | $65.63 | $52.55 | 31,060 |
| 2017-10-25 | $65.00 | $65.29 | $65.00 | $65.25 | $52.24 | 34,138 |
| 2017-10-24 | $64.57 | $64.78 | $64.30 | $64.73 | $51.83 | 20,145 |
| 2017-10-23 | $64.62 | $64.98 | $64.51 | $64.52 | $51.66 | 16,232 |
| 2017-10-20 | $65.00 | $65.00 | $64.65 | $64.99 | $52.03 | 21,535 |
| 2017-10-19 | $63.47 | $64.46 | $63.47 | $64.02 | $51.26 | 24,848 |
| 2017-10-18 | $63.83 | $63.84 | $63.54 | $63.81 | $51.09 | 23,680 |
| 2017-10-17 | $63.92 | $63.92 | $63.25 | $63.71 | $51.01 | 19,696 |
| 2017-10-16 | $63.39 | $63.44 | $63.32 | $63.43 | $50.78 | 15,563 |
| 2017-10-13 | $63.55 | $63.80 | $63.55 | $63.78 | $51.06 | 22,900 |
| 2017-10-12 | $63.25 | $63.87 | $63.25 | $63.87 | $51.14 | 20,962 |
| 2017-10-11 | $63.16 | $63.30 | $63.03 | $63.27 | $50.66 | 24,643 |
| 2017-10-10 | $63.41 | $63.71 | $63.41 | $63.67 | $50.98 | 12,721 |
| 2017-10-09 | $63.46 | $63.46 | $63.15 | $63.21 | $50.61 | 19,888 |
| 2017-10-06 | $62.94 | $63.27 | $62.76 | $63.27 | $50.66 | 37,443 |
| 2017-10-05 | $62.97 | $62.97 | $62.60 | $62.85 | $50.32 | 20,379 |
| 2017-10-04 | $62.29 | $62.29 | $62.00 | $62.10 | $49.72 | 22,147 |
| 2017-10-03 | $62.00 | $62.36 | $62.00 | $62.36 | $49.93 | 25,944 |
| 2017-10-02 | $62.49 | $62.82 | $62.42 | $62.81 | $50.29 | 35,763 |
| 2017-09-29 | $61.17 | $61.86 | $60.93 | $61.59 | $49.31 | 40,833 |
| 2017-09-28 | $61.52 | $61.99 | $61.41 | $61.92 | $49.58 | 28,041 |
| 2017-09-27 | $61.65 | $61.82 | $61.59 | $61.82 | $49.50 | 29,926 |
| 2017-09-26 | $60.97 | $61.06 | $60.42 | $60.91 | $48.77 | 50,966 |
| 2017-09-25 | $61.53 | $61.53 | $60.77 | $61.14 | $48.95 | 27,724 |
| 2017-09-22 | $61.02 | $61.55 | $61.02 | $61.17 | $48.98 | 30,693 |
| 2017-09-21 | $61.18 | $61.18 | $60.22 | $60.98 | $48.82 | 16,310 |
| 2017-09-20 | $60.71 | $61.21 | $60.42 | $60.75 | $48.64 | 39,231 |
| 2017-09-19 | $60.64 | $60.80 | $60.27 | $60.78 | $48.66 | 32,788 |
| 2017-09-18 | $60.98 | $61.15 | $60.80 | $61.00 | $48.84 | 28,099 |
| 2017-09-15 | $59.25 | $60.02 | $59.25 | $59.86 | $47.93 | 22,521 |
| 2017-09-14 | $60.13 | $60.50 | $60.08 | $60.44 | $48.39 | 23,525 |
| 2017-09-13 | $60.25 | $60.80 | $60.25 | $60.30 | $48.28 | 70,116 |
| 2017-09-12 | $61.31 | $61.31 | $60.75 | $60.81 | $48.69 | 18,424 |
| 2017-09-11 | $60.79 | $61.04 | $60.70 | $60.71 | $48.61 | 21,194 |
| 2017-09-08 | $61.21 | $61.27 | $60.93 | $61.12 | $48.93 | 29,888 |
| 2017-09-07 | $60.59 | $61.32 | $60.59 | $61.04 | $48.87 | 40,240 |
| 2017-09-06 | $62.54 | $62.54 | $60.17 | $60.80 | $48.68 | 43,804 |
| 2017-09-05 | $61.05 | $61.37 | $60.90 | $60.90 | $48.76 | 29,241 |
| 2017-09-01 | $61.15 | $61.33 | $60.99 | $61.33 | $49.10 | 27,520 |
| 2017-08-31 | $60.77 | $61.17 | $60.55 | $60.95 | $48.80 | 19,487 |
| 2017-08-30 | $61.04 | $61.13 | $60.71 | $61.07 | $48.89 | 21,039 |
| 2017-08-29 | $60.90 | $60.90 | $60.48 | $60.79 | $48.67 | 26,906 |
| 2017-08-28 | $61.25 | $61.25 | $60.90 | $61.20 | $49.00 | 41,304 |
| 2017-08-25 | $59.80 | $60.72 | $59.80 | $60.57 | $48.49 | 19,227 |
| 2017-08-24 | $60.40 | $60.45 | $60.25 | $60.29 | $48.27 | 20,317 |
| 2017-08-23 | $60.88 | $60.88 | $60.47 | $60.69 | $48.59 | 29,209 |
| 2017-08-22 | $59.93 | $60.82 | $59.93 | $60.54 | $48.47 | 37,547 |
| 2017-08-21 | $60.53 | $60.53 | $60.03 | $60.40 | $48.36 | 37,461 |
| 2017-08-18 | $59.85 | $60.40 | $59.85 | $60.28 | $48.26 | 31,709 |
| 2017-08-17 | $60.19 | $60.19 | $59.38 | $59.73 | $47.82 | 32,642 |
| 2017-08-16 | $59.20 | $60.15 | $59.20 | $60.08 | $48.10 | 34,132 |
| 2017-08-15 | $61.25 | $61.25 | $60.54 | $60.69 | $48.59 | 208,928 |
| 2017-08-14 | $61.34 | $61.98 | $61.34 | $61.74 | $49.43 | 130,206 |
| 2017-08-11 | $61.45 | $61.60 | $60.91 | $61.42 | $49.18 | 65,136 |
| 2017-08-10 | $62.05 | $62.05 | $61.10 | $61.10 | $48.92 | 25,841 |
| 2017-08-09 | $61.54 | $61.68 | $61.40 | $61.49 | $48.50 | 27,613 |
| 2017-08-08 | $61.66 | $62.02 | $61.66 | $61.81 | $48.75 | 99,716 |
| 2017-08-07 | $62.18 | $62.35 | $62.18 | $62.30 | $49.14 | 55,030 |
| 2017-08-04 | $63.20 | $63.40 | $62.99 | $63.10 | $49.77 | 52,168 |
| 2017-08-03 | $65.26 | $65.26 | $64.95 | $65.20 | $51.43 | 48,487 |
| 2017-08-02 | $64.68 | $65.47 | $64.68 | $65.25 | $51.47 | 24,853 |
| 2017-08-01 | $65.94 | $65.94 | $64.57 | $64.78 | $51.10 | 22,150 |
| 2017-07-31 | $63.95 | $64.20 | $63.84 | $64.15 | $50.60 | 22,109 |
| 2017-07-28 | $64.00 | $64.30 | $63.76 | $64.20 | $50.64 | 20,502 |
| 2017-07-27 | $65.72 | $65.83 | $65.41 | $65.60 | $51.74 | 41,674 |
| 2017-07-26 | $64.45 | $64.89 | $64.38 | $64.81 | $51.12 | 47,475 |
| 2017-07-25 | $63.20 | $63.90 | $63.20 | $63.87 | $50.38 | 44,073 |
| 2017-07-24 | $63.20 | $63.47 | $63.20 | $63.28 | $49.91 | 34,301 |
| 2017-07-21 | $63.29 | $63.50 | $63.15 | $63.35 | $49.97 | 48,407 |
| 2017-07-20 | $62.85 | $63.38 | $62.81 | $63.37 | $49.98 | 137,889 |
| 2017-07-19 | $64.14 | $64.37 | $64.10 | $64.34 | $50.75 | 54,100 |
| 2017-07-18 | $63.77 | $63.87 | $63.54 | $63.76 | $50.29 | 54,340 |
| 2017-07-17 | $62.11 | $62.88 | $62.11 | $62.65 | $49.42 | 176,046 |
| 2017-07-14 | $62.16 | $62.16 | $61.54 | $62.01 | $48.91 | 239,301 |
| 2017-07-13 | $61.30 | $61.37 | $61.00 | $61.37 | $48.41 | 37,818 |
| 2017-07-12 | $59.90 | $60.34 | $59.90 | $60.30 | $47.56 | 51,955 |
| 2017-07-11 | $60.22 | $60.28 | $59.84 | $60.22 | $47.50 | 25,771 |
| 2017-07-10 | $61.04 | $61.04 | $60.46 | $60.67 | $47.85 | 17,839 |
| 2017-07-07 | $60.09 | $60.34 | $60.08 | $60.23 | $47.51 | 50,880 |
| 2017-07-06 | $60.13 | $60.13 | $59.64 | $59.64 | $47.04 | 102,471 |
| 2017-07-05 | $61.00 | $61.30 | $60.87 | $61.30 | $48.35 | 23,761 |
| 2017-07-03 | $59.95 | $60.29 | $59.70 | $59.98 | $47.31 | 22,862 |
| 2017-06-30 | $60.50 | $60.50 | $60.01 | $60.50 | $47.72 | 38,366 |
| 2017-06-29 | $60.70 | $60.70 | $60.02 | $60.45 | $47.68 | 71,109 |
| 2017-06-28 | $59.16 | $59.55 | $59.00 | $59.55 | $46.97 | 76,914 |
| 2017-06-27 | $58.89 | $58.91 | $58.57 | $58.75 | $46.34 | 29,800 |
| 2017-06-26 | $59.14 | $59.14 | $58.95 | $58.95 | $46.50 | 20,400 |
| 2017-06-23 | $58.59 | $58.96 | $58.53 | $58.59 | $46.21 | 27,800 |
| 2017-06-22 | $59.26 | $59.26 | $58.92 | $59.18 | $46.68 | 33,500 |
| 2017-06-21 | $59.21 | $59.22 | $58.64 | $58.73 | $45.63 | 80,800 |
| 2017-06-20 | $59.50 | $59.50 | $58.50 | $58.75 | $45.65 | 19,300 |
| 2017-06-19 | $59.48 | $59.71 | $59.39 | $59.55 | $46.27 | 40,200 |
| 2017-06-16 | $58.89 | $59.20 | $58.89 | $59.16 | $45.96 | 19,200 |
| 2017-06-15 | $59.57 | $59.57 | $58.79 | $59.16 | $45.96 | 33,800 |
| 2017-06-14 | $59.48 | $60.22 | $59.48 | $60.13 | $46.72 | 41,950 |
| 2017-06-13 | $60.16 | $60.49 | $60.10 | $60.32 | $46.87 | 21,411 |
| 2017-06-12 | $60.05 | $60.39 | $59.33 | $59.69 | $46.38 | 31,026 |
| 2017-06-09 | $60.07 | $60.11 | $59.79 | $60.00 | $46.62 | 24,363 |
| 2017-06-08 | $58.39 | $59.57 | $58.39 | $59.55 | $46.27 | 26,432 |
| 2017-06-07 | $59.40 | $59.40 | $59.11 | $59.27 | $46.05 | 28,476 |
| 2017-06-06 | $59.12 | $59.60 | $59.12 | $59.54 | $46.26 | 39,108 |
| 2017-06-05 | $59.28 | $59.52 | $59.10 | $59.34 | $46.10 | 51,560 |
| 2017-06-02 | $59.09 | $59.65 | $59.09 | $59.56 | $46.27 | 52,324 |
| 2017-06-01 | $59.44 | $59.80 | $59.38 | $59.77 | $46.44 | 23,748 |
| 2017-05-31 | $59.06 | $59.24 | $58.95 | $59.05 | $45.88 | 61,713 |
| 2017-05-30 | $58.67 | $59.75 | $58.63 | $59.70 | $46.38 | 37,182 |
| 2017-05-26 | $60.28 | $60.44 | $60.03 | $60.43 | $46.95 | 28,632 |
| 2017-05-25 | $60.79 | $61.00 | $60.47 | $60.70 | $47.16 | 31,500 |
| 2017-05-24 | $60.33 | $60.88 | $60.33 | $60.88 | $47.30 | 32,539 |
| 2017-05-23 | $60.40 | $60.75 | $60.40 | $60.49 | $47.00 | 43,579 |
| 2017-05-22 | $60.56 | $60.59 | $60.28 | $60.40 | $46.93 | 50,966 |
| 2017-05-19 | $60.00 | $60.35 | $59.61 | $60.16 | $46.74 | 31,786 |
| 2017-05-18 | $59.22 | $59.45 | $59.00 | $59.33 | $46.10 | 27,884 |
| 2017-05-17 | $59.74 | $59.88 | $59.15 | $59.27 | $46.05 | 37,356 |
| 2017-05-16 | $58.97 | $59.55 | $58.97 | $59.48 | $46.21 | 27,591 |
| 2017-05-15 | $59.50 | $59.84 | $59.38 | $59.84 | $46.49 | 21,012 |
| 2017-05-12 | $59.38 | $59.38 | $59.08 | $59.16 | $45.96 | 20,878 |
| 2017-05-11 | $59.25 | $59.90 | $59.25 | $59.88 | $46.52 | 40,374 |
| 2017-05-10 | $58.03 | $58.49 | $58.03 | $58.48 | $45.44 | 20,863 |
| 2017-05-09 | $57.45 | $58.41 | $57.45 | $58.32 | $45.31 | 28,777 |
| 2017-05-08 | $57.58 | $57.98 | $57.58 | $57.66 | $44.80 | 52,965 |
| 2017-05-05 | $58.27 | $58.60 | $57.93 | $58.30 | $45.30 | 34,064 |
| 2017-05-04 | $58.11 | $58.53 | $58.11 | $58.20 | $45.22 | 48,467 |
| 2017-05-03 | $58.59 | $59.19 | $58.59 | $59.15 | $45.96 | 39,359 |
| 2017-05-02 | $57.03 | $57.62 | $56.76 | $57.53 | $44.09 | 32,408 |
| 2017-05-01 | $55.67 | $55.99 | $55.27 | $55.99 | $42.91 | 23,754 |
| 2017-04-28 | $55.49 | $55.72 | $55.19 | $55.50 | $42.54 | 24,783 |
| 2017-04-27 | $55.25 | $55.25 | $54.78 | $55.03 | $42.18 | 25,945 |
| 2017-04-26 | $55.10 | $55.50 | $55.10 | $55.37 | $42.44 | 26,809 |
| 2017-04-25 | $55.00 | $55.61 | $55.00 | $55.56 | $42.58 | 39,590 |
| 2017-04-24 | $54.30 | $54.79 | $54.30 | $54.76 | $41.97 | 26,801 |
| 2017-04-21 | $52.85 | $53.98 | $52.85 | $53.93 | $41.33 | 40,556 |
| 2017-04-20 | $53.97 | $54.44 | $53.97 | $54.28 | $41.60 | 29,666 |
| 2017-04-19 | $54.13 | $54.13 | $53.75 | $53.79 | $41.23 | 67,571 |
| 2017-04-18 | $53.94 | $54.27 | $53.94 | $54.13 | $41.49 | 26,194 |
| 2017-04-17 | $53.81 | $54.55 | $53.81 | $54.38 | $41.68 | 26,466 |
| 2017-04-13 | $54.11 | $54.94 | $54.11 | $54.45 | $41.73 | 41,816 |
| 2017-04-12 | $55.32 | $55.32 | $54.50 | $54.93 | $42.10 | 30,833 |
| 2017-04-11 | $54.28 | $54.75 | $54.28 | $54.68 | $41.91 | 28,473 |
| 2017-04-10 | $54.31 | $54.55 | $54.30 | $54.43 | $41.72 | 30,054 |
| 2017-04-07 | $53.69 | $54.57 | $53.69 | $54.15 | $41.50 | 28,965 |
| 2017-04-06 | $54.87 | $55.11 | $54.62 | $54.73 | $41.95 | 39,864 |
| 2017-04-05 | $55.22 | $55.22 | $54.80 | $54.93 | $42.10 | 25,913 |
| 2017-04-04 | $54.28 | $55.41 | $54.28 | $55.20 | $42.31 | 80,087 |
| 2017-04-03 | $55.46 | $55.77 | $55.41 | $55.46 | $42.50 | 43,800 |
| 2017-03-31 | $55.21 | $55.70 | $55.21 | $55.67 | $42.67 | 31,900 |
| 2017-03-30 | $55.10 | $55.59 | $55.10 | $55.39 | $42.45 | 24,500 |
| 2017-03-29 | $54.77 | $55.30 | $54.77 | $55.25 | $42.34 | 38,900 |
| 2017-03-28 | $54.10 | $54.88 | $54.10 | $54.78 | $41.98 | 29,900 |
| 2017-03-27 | $53.77 | $53.98 | $53.44 | $53.98 | $41.37 | 41,800 |
| 2017-03-24 | $53.25 | $54.22 | $53.25 | $53.86 | $41.28 | 18,600 |
| 2017-03-23 | $53.47 | $53.73 | $53.30 | $53.54 | $41.03 | 21,500 |
| 2017-03-22 | $53.01 | $53.70 | $53.01 | $53.59 | $41.07 | 32,000 |
| 2017-03-21 | $54.54 | $54.90 | $53.86 | $53.88 | $41.29 | 37,200 |
| 2017-03-20 | $53.80 | $54.94 | $53.80 | $54.55 | $41.81 | 21,900 |
| 2017-03-17 | $55.16 | $55.16 | $54.20 | $54.96 | $42.12 | 22,300 |
| 2017-03-16 | $55.09 | $55.09 | $54.81 | $54.90 | $42.08 | 46,100 |
| 2017-03-15 | $53.82 | $55.22 | $53.82 | $54.92 | $42.09 | 52,900 |
| 2017-03-14 | $54.59 | $54.60 | $54.07 | $54.39 | $41.68 | 21,700 |
| 2017-03-13 | $53.95 | $54.35 | $53.95 | $54.26 | $41.59 | 34,300 |
| 2017-03-10 | $53.07 | $53.98 | $53.07 | $53.83 | $41.26 | 49,000 |
| 2017-03-09 | $53.40 | $53.40 | $53.06 | $53.25 | $40.81 | 31,700 |
| 2017-03-08 | $54.20 | $54.72 | $54.20 | $54.20 | $41.54 | 51,700 |
| 2017-03-07 | $54.39 | $54.39 | $53.89 | $54.27 | $41.59 | 74,100 |
| 2017-03-06 | $54.19 | $54.29 | $53.88 | $53.97 | $41.36 | 35,300 |
| 2017-03-03 | $53.60 | $54.19 | $53.60 | $54.19 | $41.53 | 34,700 |
| 2017-03-02 | $53.75 | $53.89 | $53.60 | $53.72 | $41.17 | 33,000 |
| 2017-03-01 | $53.60 | $53.90 | $53.51 | $53.86 | $41.28 | 31,800 |
| 2017-02-28 | $53.65 | $53.80 | $53.61 | $53.61 | $41.09 | 36,600 |
| 2017-02-27 | $53.80 | $53.80 | $53.55 | $53.79 | $41.23 | 57,700 |
| 2017-02-24 | $53.60 | $53.85 | $53.27 | $53.80 | $41.23 | 50,500 |
| 2017-02-23 | $53.08 | $54.18 | $53.08 | $53.93 | $41.33 | 55,800 |
| 2017-02-22 | $52.37 | $53.45 | $52.37 | $53.45 | $40.96 | 48,100 |
| 2017-02-21 | $51.53 | $52.46 | $51.53 | $52.39 | $40.15 | 82,600 |
| 2017-02-17 | $51.89 | $52.63 | $51.89 | $52.63 | $40.34 | 57,400 |
| 2017-02-16 | $51.61 | $52.30 | $51.61 | $52.20 | $40.01 | 56,600 |
| 2017-02-15 | $50.77 | $51.80 | $50.77 | $51.72 | $39.64 | 36,200 |
| 2017-02-14 | $51.55 | $51.55 | $50.94 | $51.44 | $39.42 | 44,800 |
| 2017-02-13 | $52.90 | $53.73 | $52.90 | $53.00 | $40.62 | 450,200 |
| 2017-02-10 | $53.14 | $53.82 | $53.14 | $53.77 | $41.21 | 51,000 |
| 2017-02-09 | $52.72 | $53.65 | $52.72 | $53.56 | $41.05 | 78,100 |
| 2017-02-08 | $53.01 | $53.35 | $52.70 | $53.34 | $40.88 | 485,900 |
| 2017-02-07 | $52.78 | $53.59 | $52.78 | $53.23 | $40.80 | 625,800 |
| 2017-02-06 | $54.28 | $54.28 | $53.11 | $53.89 | $41.30 | 78,200 |
| 2017-02-03 | $53.25 | $53.68 | $52.87 | $53.66 | $41.13 | 303,700 |
| 2017-02-02 | $52.79 | $53.84 | $52.79 | $53.55 | $41.04 | 92,200 |
| 2017-02-01 | $52.95 | $53.96 | $52.95 | $53.40 | $40.93 | 95,740 |
| 2017-01-31 | $53.70 | $54.19 | $53.70 | $54.05 | $41.42 | 288,687 |
| 2017-01-30 | $53.68 | $54.06 | $53.68 | $53.98 | $41.37 | 100,629 |
| 2017-01-27 | $53.78 | $53.95 | $53.76 | $53.94 | $41.34 | 724,427 |
| 2017-01-26 | $53.74 | $53.74 | $53.17 | $53.45 | $40.96 | 175,538 |
| 2017-01-25 | $52.71 | $53.75 | $52.71 | $53.75 | $41.19 | 77,862 |
| 2017-01-24 | $52.22 | $53.00 | $52.22 | $52.85 | $40.50 | 93,810 |
| 2017-01-23 | $51.10 | $51.87 | $51.10 | $51.81 | $39.71 | 79,221 |
| 2017-01-20 | $51.81 | $51.81 | $50.90 | $51.40 | $39.39 | 26,272 |
| 2017-01-19 | $51.71 | $51.71 | $50.82 | $51.25 | $39.27 | 44,137 |
| 2017-01-18 | $51.00 | $51.68 | $50.70 | $50.70 | $38.86 | 32,535 |
| 2017-01-17 | $51.94 | $51.94 | $51.38 | $51.69 | $39.62 | 36,871 |
| 2017-01-13 | $50.90 | $51.76 | $50.90 | $51.37 | $39.37 | 35,313 |
| 2017-01-12 | $50.90 | $51.00 | $50.79 | $50.99 | $39.08 | 47,894 |
| 2017-01-11 | $49.86 | $50.91 | $49.74 | $50.80 | $38.93 | 26,398 |
| 2017-01-10 | $49.73 | $50.31 | $49.73 | $50.01 | $38.33 | 19,189 |
| 2017-01-09 | $49.27 | $49.85 | $49.21 | $49.75 | $38.13 | 24,846 |
| 2017-01-06 | $49.00 | $49.52 | $49.00 | $49.25 | $37.75 | 42,207 |
| 2017-01-05 | $50.32 | $50.33 | $49.81 | $50.13 | $38.42 | 39,830 |
| 2017-01-04 | $48.63 | $49.00 | $48.22 | $48.99 | $37.55 | 53,185 |
| 2017-01-03 | $47.50 | $48.19 | $47.50 | $47.98 | $36.77 | 54,607 |
| 2016-12-30 | $47.75 | $48.11 | $47.65 | $47.75 | $36.59 | 35,146 |
| 2016-12-29 | $47.80 | $48.23 | $47.80 | $48.05 | $36.83 | 23,179 |
| 2016-12-28 | $47.91 | $48.17 | $47.85 | $48.10 | $36.86 | 33,314 |
| 2016-12-27 | $47.85 | $48.35 | $47.85 | $48.05 | $36.82 | 18,569 |
| 2016-12-23 | $47.49 | $48.15 | $47.49 | $48.00 | $36.78 | 21,586 |
| 2016-12-22 | $47.70 | $48.00 | $47.70 | $47.78 | $36.62 | 72,917 |
| 2016-12-21 | $48.79 | $48.98 | $48.35 | $48.87 | $37.46 | 37,430 |
| 2016-12-20 | $48.52 | $48.80 | $48.06 | $48.60 | $37.24 | 45,135 |
| 2016-12-19 | $48.75 | $49.34 | $48.61 | $48.61 | $37.26 | 43,397 |
| 2016-12-16 | $50.41 | $50.41 | $49.52 | $49.67 | $38.06 | 51,149 |
| 2016-12-15 | $49.89 | $49.89 | $49.40 | $49.54 | $37.96 | 47,855 |
| 2016-12-14 | $50.19 | $50.98 | $49.65 | $49.80 | $38.17 | 90,634 |
| 2016-12-13 | $49.69 | $50.35 | $49.69 | $50.25 | $38.51 | 25,884 |
| 2016-12-12 | $50.09 | $50.09 | $49.63 | $49.65 | $38.05 | 53,920 |
| 2016-12-09 | $50.50 | $50.50 | $49.68 | $49.83 | $38.19 | 42,921 |
| 2016-12-08 | $50.90 | $51.27 | $50.75 | $50.97 | $39.07 | 53,288 |
| 2016-12-07 | $51.64 | $52.21 | $51.64 | $52.15 | $39.97 | 31,096 |
| 2016-12-06 | $51.00 | $51.52 | $50.62 | $51.30 | $39.32 | 61,408 |
| 2016-12-05 | $50.17 | $50.91 | $50.17 | $50.88 | $38.99 | 51,028 |
| 2016-12-02 | $49.86 | $50.50 | $49.86 | $50.49 | $38.70 | 36,250 |
| 2016-12-01 | $49.29 | $49.86 | $49.29 | $49.64 | $38.04 | 29,652 |
| 2016-11-30 | $49.38 | $49.38 | $48.41 | $48.82 | $37.42 | 61,926 |
| 2016-11-29 | $47.95 | $48.65 | $47.95 | $48.49 | $37.16 | 25,499 |
| 2016-11-28 | $48.50 | $48.65 | $48.43 | $48.62 | $37.26 | 78,396 |
| 2016-11-25 | $48.09 | $48.09 | $47.47 | $47.96 | $36.76 | 33,906 |
| 2016-11-23 | $46.51 | $46.78 | $46.51 | $46.59 | $35.71 | 50,460 |
| 2016-11-22 | $46.41 | $46.74 | $46.17 | $46.66 | $35.76 | 37,690 |
| 2016-11-21 | $46.12 | $46.55 | $46.00 | $46.45 | $35.60 | 70,544 |
| 2016-11-18 | $46.43 | $46.63 | $45.94 | $46.07 | $35.31 | 41,755 |
| 2016-11-17 | $45.88 | $46.30 | $45.79 | $46.03 | $35.28 | 53,792 |
| 2016-11-16 | $45.42 | $46.00 | $45.33 | $45.75 | $35.06 | 30,178 |
| 2016-11-15 | $45.56 | $46.24 | $45.56 | $46.16 | $35.37 | 46,919 |
| 2016-11-14 | $45.57 | $45.57 | $45.19 | $45.39 | $34.79 | 59,780 |
| 2016-11-11 | $45.18 | $45.50 | $44.99 | $45.21 | $34.65 | 29,593 |
| 2016-11-10 | $44.29 | $44.32 | $43.94 | $44.14 | $33.83 | 28,133 |
| 2016-11-09 | $43.75 | $43.75 | $43.24 | $43.50 | $33.34 | 81,250 |
| 2016-11-08 | $43.54 | $44.22 | $43.54 | $44.12 | $33.82 | 45,604 |
| 2016-11-07 | $44.12 | $44.23 | $43.10 | $43.79 | $33.56 | 56,605 |
| 2016-11-04 | $42.93 | $43.09 | $42.87 | $42.92 | $32.89 | 31,949 |
| 2016-11-03 | $42.96 | $43.20 | $42.86 | $42.93 | $32.90 | 48,158 |
| 2016-11-02 | $42.92 | $43.48 | $42.92 | $43.15 | $33.07 | 41,544 |
| 2016-11-01 | $43.11 | $43.11 | $42.79 | $43.09 | $33.02 | 28,753 |
| 2016-10-31 | $42.45 | $43.18 | $42.45 | $43.18 | $33.09 | 28,209 |
| 2016-10-28 | $42.64 | $43.08 | $42.45 | $42.54 | $32.60 | 32,166 |
| 2016-10-27 | $42.75 | $43.27 | $42.65 | $42.69 | $32.71 | 82,459 |
| 2016-10-26 | $43.01 | $43.17 | $42.89 | $42.91 | $32.89 | 38,482 |
| 2016-10-25 | $43.45 | $43.45 | $43.06 | $43.13 | $33.06 | 42,792 |
| 2016-10-24 | $43.40 | $43.86 | $43.02 | $43.21 | $33.12 | 28,042 |
| 2016-10-21 | $43.47 | $43.47 | $42.89 | $43.24 | $33.14 | 26,361 |
| 2016-10-20 | $43.50 | $43.79 | $43.28 | $43.47 | $33.32 | 34,031 |
| 2016-10-19 | $43.48 | $43.73 | $43.34 | $43.72 | $33.51 | 25,894 |
| 2016-10-18 | $43.25 | $43.53 | $43.25 | $43.40 | $33.26 | 32,542 |
| 2016-10-17 | $43.01 | $43.23 | $43.00 | $43.15 | $33.07 | 45,132 |
| 2016-10-14 | $43.56 | $43.97 | $43.11 | $43.35 | $33.22 | 44,047 |
| 2016-10-13 | $43.43 | $43.69 | $43.06 | $43.69 | $33.48 | 39,371 |
| 2016-10-12 | $43.91 | $44.19 | $43.60 | $43.66 | $33.46 | 25,709 |
| 2016-10-11 | $44.32 | $44.32 | $43.95 | $44.03 | $33.74 | 21,802 |
| 2016-10-10 | $44.82 | $44.87 | $44.75 | $44.76 | $34.30 | 16,357 |
| 2016-10-07 | $44.61 | $44.90 | $44.36 | $44.70 | $34.25 | 55,350 |
| 2016-10-06 | $44.77 | $44.95 | $44.52 | $44.82 | $34.35 | 22,338 |
| 2016-10-05 | $44.99 | $45.20 | $44.78 | $45.10 | $34.56 | 60,033 |
| 2016-10-04 | $44.85 | $44.92 | $44.31 | $44.52 | $34.12 | 53,682 |
| 2016-10-03 | $45.27 | $45.42 | $44.91 | $45.17 | $34.62 | 51,808 |
| 2016-09-30 | $45.10 | $45.60 | $44.93 | $45.58 | $34.25 | 48,846 |
| 2016-09-29 | $45.05 | $45.52 | $44.85 | $45.05 | $33.85 | 20,542 |
| 2016-09-28 | $45.00 | $45.00 | $44.46 | $44.99 | $33.81 | 46,150 |
| 2016-09-27 | $44.82 | $44.99 | $44.58 | $44.90 | $33.74 | 54,465 |
| 2016-09-26 | $45.12 | $45.12 | $44.50 | $44.56 | $33.48 | 54,969 |
| 2016-09-23 | $44.81 | $44.92 | $44.46 | $44.48 | $33.42 | 37,014 |
| 2016-09-22 | $45.48 | $45.49 | $45.09 | $45.19 | $33.96 | 27,579 |
| 2016-09-21 | $44.41 | $45.39 | $44.41 | $45.30 | $34.04 | 104,158 |
| 2016-09-20 | $44.84 | $45.03 | $44.60 | $45.00 | $33.81 | 35,098 |
| 2016-09-19 | $44.84 | $44.84 | $44.33 | $44.65 | $33.55 | 29,817 |
| 2016-09-16 | $44.32 | $44.67 | $44.06 | $44.10 | $33.14 | 35,953 |
| 2016-09-15 | $43.96 | $44.45 | $43.72 | $44.35 | $33.33 | 67,711 |
| 2016-09-14 | $44.18 | $44.43 | $43.97 | $44.13 | $33.16 | 31,355 |
| 2016-09-13 | $44.48 | $44.48 | $43.70 | $43.90 | $32.99 | 136,940 |
| 2016-09-12 | $44.27 | $45.25 | $44.27 | $45.10 | $33.89 | 105,079 |
| 2016-09-09 | $45.20 | $45.69 | $45.00 | $45.08 | $33.87 | 36,659 |
| 2016-09-08 | $46.30 | $46.30 | $45.81 | $45.89 | $34.48 | 32,646 |
| 2016-09-07 | $46.27 | $46.41 | $46.16 | $46.29 | $34.78 | 54,104 |
| 2016-09-06 | $45.31 | $46.10 | $45.31 | $45.94 | $34.52 | 41,676 |
| 2016-09-02 | $44.47 | $44.56 | $44.22 | $44.50 | $33.44 | 71,454 |
| 2016-09-01 | $43.80 | $44.28 | $43.80 | $44.23 | $33.24 | 55,934 |
| 2016-08-31 | $44.15 | $44.19 | $43.83 | $43.98 | $33.05 | 29,187 |
| 2016-08-30 | $44.06 | $44.39 | $44.06 | $44.21 | $33.22 | 32,064 |
| 2016-08-29 | $44.03 | $44.45 | $44.03 | $44.41 | $33.37 | 39,862 |
| 2016-08-26 | $44.30 | $45.22 | $44.30 | $44.30 | $33.29 | 47,278 |
| 2016-08-25 | $44.73 | $45.34 | $44.73 | $45.11 | $33.90 | 26,449 |
| 2016-08-24 | $44.79 | $44.99 | $44.79 | $44.90 | $33.74 | 177,171 |
| 2016-08-23 | $43.99 | $44.45 | $43.99 | $44.25 | $33.25 | 46,001 |
| 2016-08-22 | $44.35 | $44.35 | $43.66 | $43.83 | $32.94 | 27,401 |
| 2016-08-19 | $44.19 | $44.35 | $43.82 | $44.33 | $33.31 | 30,905 |
| 2016-08-18 | $43.76 | $44.32 | $43.76 | $44.14 | $33.17 | 38,010 |
| 2016-08-17 | $43.72 | $44.14 | $43.67 | $44.03 | $33.08 | 34,384 |
| 2016-08-16 | $44.60 | $44.60 | $43.90 | $44.24 | $33.24 | 69,398 |
| 2016-08-15 | $44.23 | $45.38 | $44.23 | $45.19 | $33.33 | 30,741 |
| 2016-08-12 | $44.57 | $45.24 | $44.57 | $44.66 | $32.94 | 45,200 |
| 2016-08-11 | $44.50 | $44.81 | $44.50 | $44.77 | $33.02 | 24,712 |
| 2016-08-10 | $44.44 | $44.98 | $44.33 | $44.46 | $32.79 | 26,614 |
| 2016-08-09 | $44.43 | $44.45 | $44.02 | $44.14 | $32.56 | 219,507 |
| 2016-08-08 | $44.36 | $44.77 | $44.02 | $44.25 | $32.64 | 93,389 |
| 2016-08-05 | $44.12 | $44.46 | $44.12 | $44.42 | $32.76 | 32,280 |
| 2016-08-04 | $44.65 | $45.06 | $44.65 | $44.98 | $33.18 | 32,521 |
| 2016-08-03 | $44.93 | $45.22 | $44.70 | $44.82 | $33.06 | 103,098 |
| 2016-08-02 | $45.60 | $45.62 | $44.85 | $44.93 | $33.14 | 33,798 |
| 2016-08-01 | $45.85 | $46.22 | $45.60 | $45.83 | $33.80 | 47,201 |
| 2016-07-29 | $46.00 | $46.50 | $45.84 | $46.44 | $34.25 | 90,206 |
| 2016-07-28 | $47.50 | $47.52 | $46.50 | $46.82 | $34.53 | 85,388 |
| 2016-07-27 | $47.48 | $48.19 | $47.48 | $48.19 | $35.55 | 51,282 |
| 2016-07-26 | $48.23 | $48.23 | $47.45 | $47.66 | $35.15 | 55,782 |
| 2016-07-25 | $47.74 | $47.76 | $47.25 | $47.48 | $35.02 | 26,762 |
| 2016-07-22 | $47.45 | $48.28 | $47.45 | $47.81 | $35.26 | 71,388 |
| 2016-07-21 | $47.61 | $48.00 | $47.61 | $47.83 | $35.28 | 26,445 |
| 2016-07-20 | $47.47 | $47.85 | $47.47 | $47.81 | $35.26 | 75,556 |
| 2016-07-19 | $47.53 | $48.14 | $47.43 | $47.45 | $35.00 | 47,418 |
| 2016-07-18 | $47.59 | $47.93 | $47.59 | $47.93 | $35.35 | 24,358 |
| 2016-07-15 | $48.30 | $48.30 | $47.55 | $47.60 | $35.11 | 88,050 |
| 2016-07-14 | $47.81 | $48.29 | $47.63 | $48.02 | $35.42 | 40,788 |
| 2016-07-13 | $47.15 | $47.59 | $47.15 | $47.58 | $35.10 | 124,742 |
| 2016-07-12 | $46.69 | $47.31 | $46.69 | $47.10 | $34.74 | 79,109 |
| 2016-07-11 | $46.86 | $46.86 | $46.69 | $46.75 | $34.48 | 79,578 |
| 2016-07-08 | $47.19 | $47.29 | $46.63 | $46.95 | $34.63 | 100,425 |
| 2016-07-07 | $46.15 | $46.57 | $46.15 | $46.42 | $34.24 | 33,573 |
| 2016-07-06 | $46.00 | $46.55 | $45.93 | $46.48 | $34.28 | 35,015 |
| 2016-07-05 | $46.17 | $46.90 | $46.17 | $46.50 | $34.30 | 25,667 |
| 2016-07-01 | $46.96 | $47.10 | $46.80 | $46.91 | $34.60 | 39,216 |
| 2016-06-30 | $46.54 | $47.04 | $46.54 | $47.02 | $34.68 | 34,276 |
| 2016-06-29 | $46.30 | $46.58 | $46.25 | $46.44 | $34.25 | 62,208 |
| 2016-06-28 | $44.82 | $45.70 | $44.82 | $45.69 | $33.70 | 50,307 |
| 2016-06-27 | $44.92 | $45.00 | $43.94 | $44.18 | $32.59 | 99,881 |
| 2016-06-24 | $45.90 | $47.26 | $45.80 | $46.45 | $34.26 | 69,559 |
| 2016-06-23 | $47.81 | $48.40 | $47.81 | $48.40 | $35.70 | 39,196 |
| 2016-06-22 | $47.76 | $48.33 | $47.55 | $47.87 | $35.31 | 36,465 |
| 2016-06-21 | $47.75 | $47.97 | $47.55 | $47.90 | $34.63 | 30,191 |
| 2016-06-20 | $48.22 | $48.22 | $47.59 | $47.66 | $34.46 | 34,594 |
| 2016-06-17 | $46.74 | $46.74 | $45.99 | $46.40 | $33.55 | 45,877 |
| 2016-06-16 | $46.10 | $46.64 | $45.69 | $46.40 | $33.55 | 46,553 |
| 2016-06-15 | $46.46 | $46.96 | $46.45 | $46.75 | $33.79 | 56,189 |
| 2016-06-14 | $45.90 | $46.42 | $45.90 | $46.20 | $33.40 | 43,109 |
| 2016-06-13 | $45.94 | $46.59 | $45.62 | $46.22 | $33.41 | 90,005 |
| 2016-06-10 | $47.25 | $47.25 | $46.50 | $46.68 | $33.75 | 142,949 |
| 2016-06-09 | $46.39 | $47.42 | $46.39 | $47.25 | $34.16 | 53,814 |
| 2016-06-08 | $47.05 | $47.78 | $47.05 | $47.71 | $34.49 | 195,469 |
| 2016-06-07 | $46.58 | $46.97 | $46.58 | $46.90 | $33.91 | 204,819 |
| 2016-06-06 | $45.73 | $46.75 | $45.73 | $46.65 | $33.73 | 306,638 |
| 2016-06-03 | $45.50 | $45.97 | $45.37 | $45.91 | $33.19 | 198,063 |
| 2016-06-02 | $44.84 | $45.19 | $44.80 | $45.15 | $32.64 | 234,605 |
| 2016-06-01 | $45.39 | $45.39 | $44.93 | $45.19 | $32.67 | 485,476 |
| 2016-05-31 | $45.29 | $45.45 | $44.86 | $45.40 | $32.82 | 271,137 |
| 2016-05-27 | $45.27 | $45.45 | $44.95 | $45.10 | $32.61 | 153,363 |
| 2016-05-26 | $45.06 | $45.06 | $44.65 | $44.74 | $32.34 | 201,490 |
| 2016-05-25 | $44.43 | $44.79 | $44.13 | $44.74 | $32.34 | 209,970 |
| 2016-05-24 | $44.38 | $44.45 | $43.51 | $44.42 | $32.11 | 142,744 |
| 2016-05-23 | $44.74 | $44.74 | $43.63 | $44.41 | $32.11 | 510,189 |
| 2016-05-20 | $43.80 | $44.07 | $43.57 | $43.94 | $31.77 | 98,281 |
| 2016-05-19 | $43.70 | $43.80 | $43.13 | $43.16 | $31.20 | 90,507 |
| 2016-05-18 | $43.95 | $44.22 | $43.05 | $43.60 | $31.52 | 47,043 |
| 2016-05-17 | $43.83 | $44.20 | $43.82 | $43.90 | $31.73 | 25,815 |
| 2016-05-16 | $43.68 | $43.81 | $43.25 | $43.77 | $31.64 | 26,219 |
| 2016-05-13 | $43.47 | $43.50 | $43.20 | $43.20 | $31.23 | 19,927 |
| 2016-05-12 | $43.35 | $43.70 | $43.12 | $43.29 | $31.30 | 32,827 |
| 2016-05-11 | $42.90 | $43.20 | $42.80 | $43.09 | $31.15 | 32,844 |
| 2016-05-10 | $43.17 | $43.34 | $43.12 | $43.33 | $31.33 | 27,913 |
| 2016-05-09 | $43.28 | $43.35 | $43.11 | $43.14 | $31.19 | 81,815 |
| 2016-05-06 | $43.80 | $43.95 | $43.65 | $43.76 | $31.64 | 13,903 |
| 2016-05-05 | $44.20 | $44.20 | $43.90 | $43.90 | $31.74 | 17,448 |
| 2016-05-04 | $44.55 | $44.91 | $44.10 | $44.15 | $31.92 | 23,687 |
| 2016-05-03 | $45.79 | $45.79 | $45.00 | $45.15 | $32.03 | 22,001 |
| 2016-05-02 | $45.24 | $45.69 | $45.24 | $45.51 | $32.28 | 11,621 |
| 2016-04-29 | $45.32 | $46.33 | $45.10 | $45.27 | $32.11 | 20,881 |
| 2016-04-28 | $45.70 | $46.40 | $45.70 | $46.01 | $32.64 | 24,551 |
| 2016-04-27 | $46.20 | $46.59 | $45.90 | $46.58 | $33.04 | 23,478 |
| 2016-04-26 | $46.26 | $46.58 | $46.20 | $46.20 | $32.77 | 10,900 |
| 2016-04-25 | $46.45 | $46.65 | $46.39 | $46.39 | $32.91 | 13,954 |
| 2016-04-22 | $46.30 | $47.26 | $46.27 | $46.97 | $33.32 | 31,208 |
| 2016-04-21 | $47.85 | $47.85 | $46.50 | $46.56 | $33.03 | 19,315 |
| 2016-04-20 | $47.53 | $47.65 | $47.30 | $47.37 | $33.60 | 50,416 |
| 2016-04-19 | $47.00 | $47.94 | $47.00 | $47.56 | $33.74 | 30,835 |
| 2016-04-18 | $46.13 | $46.60 | $46.00 | $46.49 | $32.98 | 32,306 |
| 2016-04-15 | $46.07 | $46.50 | $46.07 | $46.14 | $32.73 | 35,254 |
| 2016-04-14 | $45.99 | $46.48 | $45.70 | $46.07 | $32.68 | 66,636 |
| 2016-04-13 | $45.47 | $45.99 | $45.47 | $45.99 | $32.63 | 294,157 |
| 2016-04-12 | $44.66 | $45.07 | $44.44 | $44.85 | $31.82 | 75,432 |
| 2016-04-11 | $45.15 | $45.22 | $44.60 | $44.80 | $31.78 | 53,782 |
| 2016-04-08 | $45.07 | $45.07 | $44.36 | $44.36 | $31.47 | 20,421 |
| 2016-04-07 | $44.55 | $45.00 | $44.35 | $44.46 | $31.54 | 163,951 |
| 2016-04-06 | $44.00 | $45.05 | $44.00 | $45.05 | $31.96 | 222,124 |
| 2016-04-05 | $44.30 | $44.72 | $43.99 | $44.38 | $31.48 | 293,002 |
| 2016-04-04 | $45.26 | $45.26 | $44.50 | $44.63 | $31.66 | 68,013 |
| 2016-04-01 | $44.98 | $45.30 | $44.52 | $45.26 | $32.11 | 42,884 |
| 2016-03-31 | $45.96 | $45.96 | $45.32 | $45.37 | $32.18 | 146,182 |
| 2016-03-30 | $46.12 | $46.66 | $45.55 | $45.74 | $32.44 | 82,845 |
| 2016-03-29 | $44.48 | $45.76 | $44.42 | $45.58 | $32.33 | 28,396 |
| 2016-03-28 | $44.38 | $44.75 | $44.02 | $44.22 | $31.37 | 28,684 |
| 2016-03-24 | $44.17 | $45.10 | $44.16 | $44.70 | $31.71 | 21,941 |
| 2016-03-23 | $45.64 | $45.74 | $45.17 | $45.35 | $32.17 | 33,244 |
| 2016-03-22 | $45.82 | $46.36 | $45.51 | $46.08 | $32.69 | 23,014 |
| 2016-03-21 | $46.10 | $46.90 | $46.10 | $46.46 | $32.96 | 18,921 |
| 2016-03-18 | $47.43 | $47.97 | $47.27 | $47.46 | $33.67 | 27,626 |
| 2016-03-17 | $46.22 | $47.19 | $46.22 | $47.19 | $33.48 | 31,355 |
| 2016-03-16 | $44.48 | $45.50 | $44.39 | $45.37 | $32.19 | 31,968 |
| 2016-03-15 | $44.50 | $45.16 | $44.30 | $44.58 | $31.63 | 40,992 |
| 2016-03-14 | $44.88 | $45.02 | $44.75 | $44.84 | $31.81 | 44,909 |
| 2016-03-11 | $45.02 | $45.03 | $44.67 | $45.03 | $31.94 | 30,522 |
| 2016-03-10 | $44.05 | $44.20 | $43.84 | $44.06 | $31.26 | 105,975 |
| 2016-03-09 | $43.51 | $44.65 | $43.51 | $44.52 | $31.58 | 28,309 |
| 2016-03-08 | $43.36 | $44.23 | $43.36 | $43.87 | $31.12 | 41,859 |
| 2016-03-07 | $44.20 | $45.00 | $44.19 | $44.64 | $31.67 | 26,599 |
| 2016-03-04 | $44.40 | $45.27 | $44.29 | $45.14 | $32.02 | 60,304 |
| 2016-03-03 | $41.95 | $42.91 | $41.95 | $42.75 | $30.33 | 77,521 |
| 2016-03-02 | $40.55 | $41.00 | $40.55 | $41.00 | $29.09 | 163,751 |
| 2016-03-01 | $40.02 | $40.15 | $39.41 | $40.09 | $28.44 | 87,758 |
| 2016-02-29 | $38.42 | $39.07 | $38.42 | $38.80 | $27.52 | 55,231 |
| 2016-02-26 | $39.27 | $39.29 | $38.47 | $38.50 | $27.31 | 43,012 |
| 2016-02-25 | $37.85 | $38.79 | $37.85 | $38.79 | $27.52 | 33,856 |
| 2016-02-24 | $38.26 | $38.45 | $37.46 | $38.44 | $27.27 | 38,002 |
| 2016-02-23 | $39.31 | $39.40 | $38.81 | $38.88 | $27.58 | 38,484 |
| 2016-02-22 | $38.56 | $39.52 | $38.56 | $39.47 | $28.00 | 41,573 |
| 2016-02-19 | $38.86 | $39.15 | $38.51 | $38.95 | $27.63 | 42,795 |
| 2016-02-18 | $39.54 | $39.84 | $39.54 | $39.82 | $28.25 | 27,172 |
| 2016-02-17 | $38.79 | $39.54 | $38.79 | $39.48 | $28.00 | 79,967 |
| 2016-02-16 | $38.53 | $39.15 | $38.53 | $39.00 | $27.67 | 43,139 |
| 2016-02-12 | $36.89 | $38.02 | $36.89 | $37.55 | $26.64 | 50,165 |
| 2016-02-11 | $37.58 | $38.05 | $37.37 | $37.48 | $26.59 | 33,177 |
| 2016-02-10 | $38.55 | $38.60 | $38.27 | $38.39 | $27.23 | 72,514 |
| 2016-02-09 | $37.88 | $38.07 | $37.40 | $37.70 | $26.74 | 74,833 |
| 2016-02-08 | $38.30 | $38.30 | $37.45 | $37.90 | $26.89 | 75,918 |
| 2016-02-05 | $38.55 | $38.85 | $38.28 | $38.41 | $27.25 | 70,141 |
| 2016-02-04 | $38.19 | $38.72 | $37.97 | $38.50 | $27.31 | 74,142 |
| 2016-02-03 | $37.38 | $37.86 | $36.75 | $37.86 | $26.86 | 63,937 |
| 2016-02-02 | $37.85 | $37.85 | $37.31 | $37.42 | $26.55 | 87,630 |
| 2016-02-01 | $38.94 | $38.94 | $38.30 | $38.67 | $27.43 | 322,856 |
| 2016-01-29 | $39.42 | $39.62 | $39.32 | $39.62 | $28.11 | 237,628 |
| 2016-01-28 | $37.89 | $38.03 | $37.60 | $37.92 | $26.90 | 61,384 |
| 2016-01-27 | $38.06 | $38.86 | $38.06 | $38.33 | $27.19 | 70,706 |
| 2016-01-26 | $38.42 | $39.25 | $38.42 | $39.25 | $27.84 | 101,451 |
| 2016-01-25 | $39.36 | $39.75 | $39.36 | $39.43 | $27.97 | 108,417 |
| 2016-01-22 | $39.71 | $39.71 | $38.96 | $39.06 | $27.71 | 152,119 |
| 2016-01-21 | $38.00 | $38.95 | $38.00 | $38.85 | $27.56 | 79,051 |
| 2016-01-20 | $38.99 | $39.53 | $38.52 | $38.96 | $27.64 | 113,134 |
| 2016-01-19 | $40.56 | $40.56 | $39.85 | $40.10 | $28.45 | 107,394 |
| 2016-01-15 | $40.56 | $40.56 | $39.70 | $39.95 | $28.34 | 377,420 |
| 2016-01-14 | $40.77 | $41.65 | $40.77 | $41.01 | $29.09 | 809,588 |
| 2016-01-13 | $42.64 | $42.64 | $41.80 | $41.98 | $29.78 | 88,863 |
| 2016-01-12 | $42.76 | $43.10 | $42.51 | $42.71 | $30.30 | 235,188 |
| 2016-01-11 | $42.85 | $42.98 | $42.56 | $42.85 | $30.40 | 100,201 |
| 2016-01-08 | $43.63 | $43.63 | $42.79 | $42.95 | $30.47 | 37,872 |
| 2016-01-07 | $43.76 | $43.99 | $43.07 | $43.72 | $31.02 | 71,626 |
| 2016-01-06 | $44.65 | $44.92 | $44.60 | $44.78 | $31.77 | 35,185 |
| 2016-01-05 | $45.78 | $45.80 | $45.51 | $45.72 | $32.43 | 39,565 |
| 2016-01-04 | $45.87 | $45.87 | $45.25 | $45.75 | $32.46 | 133,133 |
| 2015-12-31 | $46.90 | $47.10 | $46.65 | $46.70 | $33.13 | 47,140 |
| 2015-12-30 | $47.35 | $47.35 | $46.89 | $47.07 | $33.39 | 71,436 |
| 2015-12-29 | $47.16 | $47.40 | $47.13 | $47.32 | $33.57 | 102,477 |
| 2015-12-28 | $47.29 | $47.29 | $47.04 | $47.15 | $33.45 | 121,336 |
| 2015-12-24 | $47.49 | $47.49 | $47.12 | $47.25 | $33.52 | 46,526 |
| 2015-12-23 | $46.72 | $47.19 | $46.72 | $47.07 | $33.39 | 121,149 |
| 2015-12-22 | $46.60 | $46.69 | $46.31 | $46.56 | $33.03 | 100,128 |
| 2015-12-21 | $46.61 | $46.61 | $46.14 | $46.29 | $32.84 | 84,321 |
| 2015-12-18 | $46.02 | $46.33 | $45.75 | $45.82 | $32.50 | 75,947 |
| 2015-12-17 | $46.65 | $47.04 | $46.16 | $46.34 | $32.87 | 78,260 |
| 2015-12-16 | $46.89 | $47.59 | $46.55 | $47.30 | $33.55 | 93,776 |
| 2015-12-15 | $46.43 | $46.75 | $46.20 | $46.56 | $33.03 | 103,096 |
| 2015-12-14 | $46.31 | $46.31 | $45.80 | $46.06 | $32.68 | 85,999 |
| 2015-12-11 | $46.36 | $46.50 | $45.85 | $45.90 | $32.56 | 68,692 |
| 2015-12-10 | $47.00 | $47.00 | $46.74 | $46.80 | $33.20 | 80,248 |
| 2015-12-09 | $47.35 | $47.35 | $46.31 | $46.55 | $33.02 | 100,454 |
| 2015-12-08 | $46.86 | $47.05 | $46.60 | $46.89 | $33.26 | 44,103 |
| 2015-12-07 | $47.77 | $47.81 | $47.20 | $47.21 | $33.49 | 87,278 |
| 2015-12-04 | $47.73 | $47.73 | $47.25 | $47.51 | $33.70 | 77,065 |
| 2015-12-03 | $47.52 | $47.52 | $47.00 | $47.12 | $33.43 | 92,499 |
| 2015-12-02 | $47.35 | $47.35 | $46.55 | $46.63 | $33.08 | 63,225 |
| 2015-12-01 | $47.25 | $47.30 | $46.72 | $47.24 | $33.51 | 54,723 |
| 2015-11-30 | $47.04 | $47.04 | $46.60 | $46.79 | $33.19 | 35,021 |
| 2015-11-27 | $47.07 | $47.13 | $46.75 | $46.75 | $33.16 | 19,762 |
| 2015-11-25 | $47.80 | $47.80 | $47.22 | $47.58 | $33.75 | 37,417 |
| 2015-11-24 | $47.59 | $48.14 | $47.59 | $48.05 | $34.09 | 60,527 |
| 2015-11-23 | $47.23 | $47.47 | $47.12 | $47.13 | $33.43 | 35,736 |
| 2015-11-20 | $47.88 | $48.19 | $47.71 | $47.90 | $33.98 | 29,735 |
| 2015-11-19 | $48.35 | $48.35 | $47.86 | $47.86 | $33.95 | 82,040 |
| 2015-11-18 | $47.52 | $47.65 | $47.15 | $47.55 | $33.73 | 40,285 |
| 2015-11-17 | $47.78 | $48.31 | $47.78 | $48.05 | $34.09 | 39,124 |
| 2015-11-16 | $48.08 | $48.54 | $48.08 | $48.54 | $34.43 | 24,879 |
| 2015-11-13 | $48.22 | $48.22 | $47.53 | $47.65 | $33.80 | 41,731 |
| 2015-11-12 | $48.40 | $48.41 | $48.05 | $48.05 | $34.09 | 19,918 |
| 2015-11-11 | $48.80 | $49.21 | $48.80 | $48.97 | $34.74 | 37,566 |
| 2015-11-10 | $48.66 | $49.00 | $48.59 | $48.91 | $34.70 | 56,302 |
| 2015-11-09 | $48.71 | $48.99 | $48.55 | $48.99 | $34.75 | 62,557 |
| 2015-11-06 | $48.87 | $48.99 | $48.70 | $48.92 | $34.70 | 35,406 |
| 2015-11-05 | $50.22 | $50.22 | $49.55 | $49.72 | $35.27 | 24,338 |
| 2015-11-04 | $50.85 | $50.85 | $50.23 | $50.50 | $35.82 | 28,277 |
| 2015-11-03 | $50.18 | $50.96 | $50.17 | $50.90 | $36.11 | 24,811 |
| 2015-11-02 | $49.49 | $49.59 | $49.00 | $49.55 | $35.15 | 61,701 |
| 2015-10-30 | $49.03 | $49.13 | $48.90 | $48.90 | $34.69 | 31,405 |
| 2015-10-29 | $49.07 | $49.53 | $49.07 | $49.53 | $35.14 | 36,815 |
| 2015-10-28 | $50.30 | $50.50 | $49.46 | $50.00 | $35.47 | 28,658 |
| 2015-10-27 | $50.79 | $50.99 | $50.55 | $50.90 | $36.11 | 19,904 |
| 2015-10-26 | $51.54 | $52.09 | $51.54 | $51.86 | $36.79 | 21,136 |
| 2015-10-23 | $51.42 | $52.31 | $51.42 | $51.55 | $36.57 | 23,474 |
| 2015-10-22 | $51.03 | $51.60 | $51.03 | $51.53 | $36.56 | 29,609 |
| 2015-10-21 | $51.63 | $51.63 | $51.09 | $51.30 | $36.39 | 15,981 |
| 2015-10-20 | $51.35 | $51.35 | $50.88 | $51.00 | $36.18 | 21,456 |
| 2015-10-19 | $51.98 | $51.98 | $51.48 | $51.56 | $36.58 | 16,873 |
| 2015-10-16 | $51.79 | $51.96 | $51.57 | $51.89 | $36.81 | 28,249 |
| 2015-10-15 | $51.08 | $51.71 | $50.72 | $51.71 | $36.68 | 27,991 |
| 2015-10-14 | $49.90 | $50.49 | $49.90 | $50.43 | $35.77 | 50,568 |
| 2015-10-13 | $49.76 | $50.23 | $49.53 | $49.60 | $35.19 | 20,874 |
| 2015-10-12 | $50.70 | $50.75 | $50.57 | $50.75 | $36.00 | 19,784 |
| 2015-10-09 | $50.70 | $51.15 | $50.55 | $50.65 | $35.93 | 42,801 |
| 2015-10-08 | $49.29 | $50.49 | $49.29 | $50.21 | $35.62 | 25,996 |
| 2015-10-07 | $49.56 | $50.30 | $49.56 | $49.78 | $35.31 | 52,615 |
| 2015-10-06 | $47.29 | $47.80 | $47.29 | $47.60 | $33.77 | 29,015 |
| 2015-10-05 | $46.35 | $47.15 | $46.35 | $46.92 | $33.29 | 31,786 |
| 2015-10-02 | $44.72 | $45.15 | $44.18 | $45.15 | $32.03 | 28,523 |
| 2015-10-01 | $45.40 | $45.45 | $45.00 | $45.26 | $32.11 | 37,933 |
| 2015-09-30 | $45.77 | $45.77 | $45.35 | $45.54 | $32.31 | 59,672 |
| 2015-09-29 | $45.75 | $46.13 | $45.48 | $45.65 | $32.38 | 60,152 |
| 2015-09-28 | $46.18 | $46.19 | $45.70 | $45.79 | $32.48 | 37,675 |
| 2015-09-25 | $46.96 | $47.20 | $46.50 | $46.65 | $33.09 | 23,027 |
| 2015-09-24 | $47.14 | $47.14 | $46.45 | $46.76 | $33.17 | 97,440 |
| 2015-09-23 | $47.87 | $47.87 | $47.00 | $47.33 | $33.58 | 20,349 |
| 2015-09-22 | $48.37 | $48.37 | $47.89 | $48.30 | $34.26 | 28,871 |
| 2015-09-21 | $49.05 | $49.14 | $48.70 | $48.77 | $34.59 | 25,200 |
| 2015-09-18 | $49.56 | $49.61 | $48.87 | $48.99 | $34.75 | 21,165 |
| 2015-09-17 | $49.68 | $51.10 | $49.68 | $50.10 | $35.54 | 43,953 |
| 2015-09-16 | $50.26 | $50.51 | $50.01 | $50.46 | $35.80 | 39,227 |
| 2015-09-15 | $49.76 | $50.05 | $49.62 | $49.99 | $35.46 | 327,848 |
| 2015-09-14 | $50.21 | $50.21 | $49.36 | $49.51 | $35.12 | 245,224 |
| 2015-09-11 | $50.06 | $50.56 | $50.06 | $50.38 | $35.74 | 93,467 |
| 2015-09-10 | $50.09 | $50.50 | $50.08 | $50.23 | $35.63 | 36,339 |
| 2015-09-09 | $51.19 | $51.41 | $50.33 | $50.33 | $35.70 | 143,292 |
| 2015-09-08 | $50.06 | $50.52 | $49.82 | $50.12 | $35.56 | 59,272 |
| 2015-09-04 | $49.17 | $49.17 | $48.08 | $48.55 | $34.44 | 34,822 |
| 2015-09-03 | $50.11 | $50.90 | $50.00 | $50.00 | $35.47 | 40,967 |
| 2015-09-02 | $49.34 | $50.10 | $49.34 | $50.10 | $35.54 | 27,148 |
| 2015-09-01 | $49.40 | $49.45 | $48.61 | $48.74 | $34.58 | 54,074 |
| 2015-08-31 | $50.44 | $50.47 | $50.25 | $50.47 | $35.80 | 49,499 |
| 2015-08-28 | $51.34 | $51.47 | $51.00 | $51.46 | $36.51 | 29,002 |
| 2015-08-27 | $51.81 | $52.32 | $51.38 | $52.20 | $37.03 | 37,802 |
| 2015-08-26 | $50.15 | $50.90 | $50.00 | $50.69 | $35.96 | 36,312 |
| 2015-08-25 | $52.07 | $52.36 | $50.70 | $50.70 | $35.97 | 43,631 |
| 2015-08-24 | $49.62 | $50.00 | $47.69 | $49.63 | $35.21 | 51,833 |
| 2015-08-21 | $52.00 | $52.00 | $51.11 | $51.29 | $36.39 | 29,083 |
| 2015-08-20 | $52.42 | $52.66 | $52.28 | $52.35 | $37.13 | 21,030 |
| 2015-08-19 | $53.34 | $53.68 | $52.87 | $53.40 | $37.88 | 22,134 |
| 2015-08-18 | $53.45 | $53.97 | $53.45 | $53.83 | $38.18 | 29,518 |
DBS Group Holdings Ltd (DBSDY) News Headlines
.jpg)
DBS slashes CEO's variable pay by 30% after multiple digital disruptions
DBS Group cut compensation for its senior management to "hold them accountable" for a number of digital disruptions that year.
cnbc.com Feb. 7, 2024Recent DBS Group Holdings Ltd (DBSDY) News
Similar Companies to DBS Group Holdings Ltd (DBSDY) 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 | -- | -- | -- |