Dorman Products Inc (DORM) Exchange: NASDAQ
Data as of April 24, 2024
$90.05 ($-2.13) -2.31%
Dorman Products Inc - Daily Information
Click for more stock information on Dorman Products Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $91.27 |
| Previous Close | $90.05 |
| High | $91.41 |
| Low | $89.68 |
| Adjusted Open | $91.27 |
| Previous Adjusted Close | $90.05 |
| Adjusted High | $91.41 |
| Adjusted Low | $89.68 |
About Dorman Products Inc (DORM)
Dorman Products Inc is an American automotive parts supplier and manufacturer headquartered in Colmar, Pennsylvania. Founded in 1918, it has grown to become the largest supplier of aftermarket parts and original equipment parts in the automotive industry. It is a trusted source for design innovation, manufacturing expertise and product longevity. The products of Dorman Products have allowed automotive, truck and heavy-duty vehicle mechanics to repair vehicles faster and use fewer parts. The company currently has over 10,000 products, supports a workforce of over 6,000 employees and is present in more than 70 countries worldwide.
Invest in Dorman Products Inc (DORM)
Historical Stock Data for Dorman Products Inc (DORM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $91.27 | $91.41 | $89.68 | $90.05 | $90.05 | 53,556 |
| 2024-04-11 | $92.55 | $92.75 | $90.81 | $92.18 | $92.18 | 117,545 |
| 2024-04-10 | $93.43 | $93.43 | $91.35 | $91.83 | $91.83 | 109,311 |
| 2024-04-09 | $95.94 | $96.45 | $94.62 | $95.62 | $95.62 | 56,305 |
| 2024-04-08 | $97.24 | $98.38 | $95.41 | $95.82 | $95.82 | 127,075 |
| 2024-04-05 | $95.39 | $96.95 | $95.39 | $96.37 | $96.37 | 77,657 |
| 2024-04-04 | $98.16 | $98.55 | $95.32 | $95.74 | $95.74 | 91,267 |
| 2024-04-03 | $95.69 | $97.69 | $95.69 | $97.60 | $97.60 | 111,107 |
| 2024-04-02 | $96.69 | $96.74 | $95.12 | $96.67 | $96.67 | 138,127 |
| 2024-04-01 | $96.27 | $98.12 | $95.57 | $97.50 | $97.50 | 108,270 |
| 2024-03-28 | $98.31 | $98.31 | $95.80 | $96.39 | $96.39 | 126,806 |
| 2024-03-27 | $93.99 | $97.70 | $93.02 | $97.43 | $97.43 | 177,214 |
| 2024-03-26 | $93.59 | $93.96 | $93.04 | $93.04 | $93.04 | 103,038 |
| 2024-03-25 | $94.00 | $94.92 | $92.61 | $93.53 | $93.53 | 86,163 |
| 2024-03-22 | $93.90 | $94.95 | $93.06 | $93.75 | $93.75 | 84,686 |
| 2024-03-21 | $93.99 | $94.30 | $93.16 | $93.49 | $93.49 | 115,495 |
| 2024-03-20 | $90.66 | $93.96 | $90.66 | $93.47 | $93.47 | 137,518 |
| 2024-03-19 | $90.21 | $91.48 | $89.56 | $90.65 | $90.65 | 79,180 |
| 2024-03-18 | $90.14 | $91.54 | $89.61 | $90.32 | $90.32 | 115,833 |
| 2024-03-15 | $90.53 | $91.71 | $90.03 | $90.39 | $90.39 | 269,269 |
| 2024-03-14 | $90.75 | $91.39 | $89.51 | $90.40 | $90.40 | 165,473 |
| 2024-03-13 | $90.52 | $91.43 | $90.22 | $90.75 | $90.75 | 157,349 |
| 2024-03-12 | $90.89 | $91.30 | $90.00 | $90.77 | $90.77 | 88,683 |
| 2024-03-11 | $90.63 | $91.24 | $90.02 | $91.10 | $91.10 | 59,093 |
| 2024-03-08 | $92.29 | $93.20 | $90.55 | $90.81 | $90.81 | 75,285 |
| 2024-03-07 | $91.95 | $92.65 | $89.98 | $91.43 | $91.43 | 109,702 |
| 2024-03-06 | $91.61 | $92.09 | $90.43 | $91.01 | $91.01 | 76,474 |
| 2024-03-05 | $90.26 | $92.38 | $90.26 | $91.16 | $91.16 | 89,927 |
| 2024-03-04 | $92.96 | $94.00 | $90.37 | $90.47 | $90.47 | 92,349 |
| 2024-03-01 | $93.76 | $94.10 | $91.38 | $93.22 | $93.22 | 124,352 |
| 2024-02-29 | $95.16 | $95.60 | $93.08 | $94.22 | $94.22 | 156,400 |
| 2024-02-28 | $94.78 | $95.29 | $92.75 | $92.91 | $92.91 | 169,140 |
| 2024-02-27 | $90.00 | $96.42 | $88.90 | $96.27 | $96.27 | 312,995 |
| 2024-02-26 | $82.24 | $83.95 | $81.24 | $83.09 | $83.09 | 172,583 |
| 2024-02-23 | $80.99 | $83.41 | $80.83 | $82.73 | $82.73 | 217,418 |
| 2024-02-22 | $82.50 | $83.71 | $80.67 | $81.16 | $81.16 | 238,332 |
| 2024-02-21 | $81.74 | $83.13 | $81.74 | $82.82 | $82.82 | 230,124 |
| 2024-02-20 | $80.80 | $82.68 | $80.28 | $81.90 | $81.90 | 172,446 |
| 2024-02-16 | $83.73 | $83.79 | $82.08 | $82.24 | $82.24 | 213,275 |
| 2024-02-15 | $84.08 | $84.98 | $83.05 | $84.03 | $84.03 | 93,426 |
| 2024-02-14 | $82.56 | $83.15 | $82.30 | $83.06 | $83.06 | 91,135 |
| 2024-02-13 | $81.07 | $85.34 | $80.33 | $81.35 | $81.35 | 148,138 |
| 2024-02-12 | $83.95 | $85.10 | $83.36 | $83.98 | $83.98 | 167,606 |
| 2024-02-09 | $81.06 | $84.21 | $81.06 | $83.46 | $83.46 | 139,285 |
| 2024-02-08 | $81.15 | $81.97 | $80.74 | $81.66 | $81.66 | 81,351 |
| 2024-02-07 | $81.55 | $82.31 | $80.43 | $81.40 | $81.40 | 82,436 |
| 2024-02-06 | $79.81 | $82.45 | $79.81 | $81.71 | $81.71 | 88,078 |
| 2024-02-05 | $81.78 | $81.78 | $79.43 | $79.64 | $79.64 | 134,608 |
| 2024-02-02 | $82.43 | $83.26 | $81.18 | $82.79 | $82.79 | 100,115 |
| 2024-02-01 | $81.42 | $83.38 | $81.03 | $83.38 | $83.38 | 105,619 |
| 2024-01-31 | $83.69 | $84.41 | $81.37 | $81.41 | $81.41 | 108,072 |
| 2024-01-30 | $85.11 | $85.81 | $83.56 | $83.64 | $83.64 | 101,591 |
| 2024-01-29 | $84.87 | $85.75 | $84.28 | $85.62 | $85.62 | 91,424 |
| 2024-01-26 | $85.42 | $86.17 | $84.57 | $85.01 | $85.01 | 57,936 |
| 2024-01-25 | $85.12 | $85.49 | $83.50 | $84.80 | $84.80 | 76,774 |
| 2024-01-24 | $87.00 | $87.00 | $84.06 | $84.34 | $84.34 | 121,904 |
| 2024-01-23 | $86.28 | $86.75 | $85.49 | $85.94 | $85.94 | 126,895 |
| 2024-01-22 | $82.95 | $85.33 | $82.76 | $84.96 | $84.96 | 177,337 |
| 2024-01-19 | $81.95 | $82.24 | $81.15 | $81.98 | $81.98 | 93,041 |
| 2024-01-18 | $81.08 | $81.84 | $80.23 | $81.71 | $81.71 | 79,398 |
| 2024-01-17 | $79.86 | $80.80 | $79.31 | $80.56 | $80.56 | 80,222 |
| 2024-01-16 | $80.08 | $81.93 | $79.94 | $81.17 | $81.17 | 118,556 |
| 2024-01-12 | $82.63 | $83.00 | $80.42 | $80.77 | $80.77 | 76,880 |
| 2024-01-11 | $79.95 | $81.81 | $79.86 | $81.55 | $81.55 | 122,564 |
| 2024-01-10 | $79.76 | $80.55 | $79.30 | $80.25 | $80.25 | 70,364 |
| 2024-01-09 | $79.81 | $80.59 | $79.50 | $80.24 | $80.24 | 62,276 |
| 2024-01-08 | $79.69 | $81.09 | $79.20 | $80.97 | $80.97 | 70,766 |
| 2024-01-05 | $79.56 | $81.67 | $79.47 | $79.62 | $79.62 | 83,300 |
| 2024-01-04 | $80.43 | $81.20 | $79.80 | $80.27 | $80.27 | 97,868 |
| 2024-01-03 | $82.96 | $82.96 | $80.24 | $80.36 | $80.36 | 119,625 |
| 2024-01-02 | $83.17 | $85.20 | $82.53 | $83.39 | $83.39 | 95,503 |
| 2023-12-29 | $84.56 | $85.12 | $83.23 | $83.41 | $83.41 | 81,177 |
| 2023-12-28 | $84.58 | $84.91 | $84.21 | $84.64 | $84.64 | 71,480 |
| 2023-12-27 | $84.70 | $85.44 | $84.37 | $84.92 | $84.92 | 66,963 |
| 2023-12-26 | $84.01 | $84.98 | $84.01 | $84.52 | $84.52 | 53,905 |
| 2023-12-22 | $83.50 | $84.15 | $82.66 | $83.48 | $83.48 | 90,197 |
| 2023-12-21 | $83.67 | $84.93 | $82.36 | $83.03 | $83.03 | 121,383 |
| 2023-12-20 | $83.72 | $85.73 | $82.66 | $82.98 | $82.98 | 163,165 |
| 2023-12-19 | $80.90 | $84.20 | $80.90 | $84.02 | $84.02 | 164,411 |
| 2023-12-18 | $80.96 | $80.97 | $79.51 | $80.53 | $80.53 | 98,493 |
| 2023-12-15 | $81.75 | $82.17 | $80.26 | $80.27 | $80.27 | 475,397 |
| 2023-12-14 | $79.37 | $81.90 | $79.24 | $81.24 | $81.24 | 117,878 |
| 2023-12-13 | $75.33 | $78.37 | $74.27 | $78.18 | $78.18 | 146,012 |
| 2023-12-12 | $75.95 | $76.01 | $74.86 | $75.62 | $75.62 | 88,278 |
| 2023-12-11 | $74.69 | $75.85 | $74.24 | $75.75 | $75.75 | 93,257 |
| 2023-12-08 | $76.53 | $77.46 | $74.78 | $74.82 | $74.82 | 103,615 |
| 2023-12-07 | $76.99 | $76.99 | $75.55 | $76.30 | $76.30 | 86,830 |
| 2023-12-06 | $76.66 | $78.09 | $75.84 | $76.28 | $76.28 | 113,352 |
| 2023-12-05 | $77.24 | $77.28 | $75.28 | $75.87 | $75.87 | 110,097 |
| 2023-12-04 | $74.09 | $77.12 | $74.09 | $77.09 | $77.09 | 130,133 |
| 2023-12-01 | $72.13 | $74.23 | $72.08 | $73.79 | $73.79 | 135,378 |
| 2023-11-30 | $72.29 | $72.29 | $69.77 | $72.04 | $72.04 | 184,597 |
| 2023-11-29 | $73.40 | $74.60 | $71.24 | $71.62 | $71.62 | 176,775 |
| 2023-11-28 | $72.73 | $73.50 | $72.25 | $72.52 | $72.52 | 98,450 |
| 2023-11-27 | $72.76 | $72.98 | $72.11 | $72.46 | $72.46 | 78,017 |
| 2023-11-24 | $72.37 | $73.92 | $72.37 | $72.95 | $72.95 | 40,492 |
| 2023-11-22 | $72.34 | $72.96 | $71.82 | $72.72 | $72.72 | 64,043 |
| 2023-11-21 | $71.40 | $72.46 | $71.07 | $71.51 | $71.51 | 85,705 |
| 2023-11-20 | $71.67 | $72.37 | $70.70 | $72.16 | $72.16 | 79,924 |
| 2023-11-17 | $70.97 | $71.93 | $70.55 | $71.27 | $71.27 | 110,866 |
| 2023-11-16 | $71.15 | $71.36 | $69.63 | $70.22 | $70.22 | 89,450 |
| 2023-11-15 | $70.66 | $72.33 | $70.37 | $70.91 | $70.91 | 160,095 |
| 2023-11-14 | $69.17 | $71.29 | $68.63 | $71.21 | $71.21 | 129,461 |
| 2023-11-13 | $66.34 | $67.41 | $66.07 | $66.90 | $66.90 | 92,000 |
| 2023-11-10 | $67.37 | $67.76 | $66.21 | $66.89 | $66.89 | 81,712 |
| 2023-11-09 | $67.34 | $68.03 | $66.31 | $66.70 | $66.70 | 98,704 |
| 2023-11-08 | $67.80 | $68.12 | $66.75 | $67.19 | $67.19 | 271,794 |
| 2023-11-07 | $68.26 | $68.26 | $66.85 | $67.70 | $67.70 | 109,506 |
| 2023-11-06 | $67.83 | $69.63 | $67.83 | $68.38 | $68.38 | 115,104 |
| 2023-11-03 | $68.45 | $69.97 | $67.77 | $68.14 | $68.14 | 168,273 |
| 2023-11-02 | $66.04 | $67.35 | $64.89 | $66.45 | $66.45 | 171,045 |
| 2023-11-01 | $62.18 | $66.68 | $60.12 | $65.40 | $65.40 | 624,458 |
| 2023-10-31 | $60.54 | $65.96 | $60.01 | $62.18 | $62.18 | 399,351 |
| 2023-10-30 | $71.41 | $73.24 | $70.39 | $72.76 | $72.76 | 122,993 |
| 2023-10-27 | $74.27 | $74.27 | $69.17 | $70.47 | $70.47 | 207,545 |
| 2023-10-26 | $73.32 | $75.63 | $72.62 | $74.58 | $74.58 | 78,692 |
| 2023-10-25 | $72.98 | $73.42 | $71.72 | $73.37 | $73.37 | 110,946 |
| 2023-10-24 | $73.67 | $74.54 | $72.58 | $73.58 | $73.58 | 84,020 |
| 2023-10-23 | $72.74 | $75.35 | $72.21 | $73.38 | $73.38 | 107,478 |
| 2023-10-20 | $74.19 | $74.62 | $73.12 | $73.20 | $73.20 | 150,626 |
| 2023-10-19 | $74.89 | $74.89 | $73.40 | $73.82 | $73.82 | 114,444 |
| 2023-10-18 | $76.99 | $76.99 | $75.32 | $75.32 | $75.32 | 60,075 |
| 2023-10-17 | $78.12 | $79.22 | $77.60 | $77.69 | $77.69 | 78,431 |
| 2023-10-16 | $77.02 | $79.10 | $76.88 | $78.20 | $78.20 | 84,905 |
| 2023-10-13 | $78.27 | $78.45 | $76.01 | $76.55 | $76.55 | 70,954 |
| 2023-10-12 | $77.01 | $78.33 | $75.55 | $78.15 | $78.15 | 69,488 |
| 2023-10-11 | $77.01 | $77.42 | $75.74 | $77.26 | $77.26 | 52,498 |
| 2023-10-10 | $77.95 | $78.40 | $76.78 | $77.00 | $77.00 | 66,593 |
| 2023-10-09 | $75.60 | $77.91 | $75.15 | $77.55 | $77.55 | 63,130 |
| 2023-10-06 | $75.73 | $76.95 | $75.08 | $76.40 | $76.40 | 96,780 |
| 2023-10-05 | $76.45 | $76.74 | $75.69 | $76.39 | $76.39 | 114,013 |
| 2023-10-04 | $75.39 | $76.61 | $74.82 | $76.34 | $76.34 | 55,054 |
| 2023-10-03 | $74.52 | $75.79 | $73.62 | $75.54 | $75.54 | 59,071 |
| 2023-10-02 | $75.29 | $75.60 | $74.05 | $75.00 | $75.00 | 86,006 |
| 2023-09-29 | $76.98 | $76.98 | $75.02 | $75.76 | $75.76 | 99,035 |
| 2023-09-28 | $75.18 | $77.34 | $75.18 | $76.55 | $76.55 | 123,105 |
| 2023-09-27 | $74.11 | $76.14 | $73.63 | $75.40 | $75.40 | 72,743 |
| 2023-09-26 | $74.47 | $74.89 | $73.49 | $73.66 | $73.66 | 69,659 |
| 2023-09-25 | $73.69 | $76.06 | $73.69 | $74.59 | $74.59 | 78,036 |
| 2023-09-22 | $76.23 | $76.56 | $73.33 | $73.89 | $73.89 | 117,518 |
| 2023-09-21 | $77.03 | $77.03 | $76.04 | $76.09 | $76.09 | 56,255 |
| 2023-09-20 | $78.92 | $80.23 | $77.77 | $77.91 | $77.91 | 69,761 |
| 2023-09-19 | $77.78 | $78.73 | $77.50 | $78.50 | $78.50 | 86,386 |
| 2023-09-18 | $78.94 | $79.51 | $77.43 | $77.69 | $77.69 | 58,110 |
| 2023-09-15 | $78.97 | $80.16 | $78.18 | $78.64 | $78.64 | 364,596 |
| 2023-09-14 | $77.27 | $79.39 | $77.24 | $78.79 | $78.79 | 85,615 |
| 2023-09-13 | $77.29 | $77.70 | $76.48 | $76.72 | $76.72 | 79,365 |
| 2023-09-12 | $77.47 | $78.85 | $76.78 | $77.17 | $77.17 | 76,903 |
| 2023-09-11 | $79.19 | $79.97 | $77.36 | $77.93 | $77.93 | 89,103 |
| 2023-09-08 | $78.46 | $78.82 | $77.18 | $78.60 | $78.60 | 89,301 |
| 2023-09-07 | $81.68 | $81.68 | $77.19 | $78.04 | $78.04 | 92,478 |
| 2023-09-06 | $81.60 | $83.09 | $81.08 | $81.83 | $81.83 | 64,367 |
| 2023-09-05 | $83.58 | $85.03 | $78.81 | $81.38 | $81.38 | 126,408 |
| 2023-09-01 | $83.20 | $84.59 | $81.86 | $84.35 | $84.35 | 71,184 |
| 2023-08-31 | $81.82 | $83.70 | $81.76 | $82.51 | $82.51 | 83,041 |
| 2023-08-30 | $81.37 | $82.61 | $81.05 | $81.85 | $81.85 | 36,875 |
| 2023-08-29 | $80.40 | $81.67 | $80.07 | $81.61 | $81.61 | 54,411 |
| 2023-08-28 | $80.20 | $83.63 | $79.67 | $80.49 | $80.49 | 57,977 |
| 2023-08-25 | $79.47 | $79.88 | $78.81 | $79.84 | $79.84 | 52,973 |
| 2023-08-24 | $80.22 | $80.89 | $79.19 | $79.41 | $79.41 | 72,064 |
| 2023-08-23 | $80.44 | $81.11 | $80.35 | $80.59 | $80.59 | 73,911 |
| 2023-08-22 | $82.28 | $83.40 | $80.11 | $80.56 | $80.56 | 72,087 |
| 2023-08-21 | $82.17 | $83.29 | $81.89 | $82.35 | $82.35 | 73,132 |
| 2023-08-18 | $81.53 | $82.70 | $81.32 | $82.15 | $82.15 | 108,637 |
| 2023-08-17 | $83.79 | $84.19 | $82.01 | $82.12 | $82.12 | 51,737 |
| 2023-08-16 | $84.49 | $85.04 | $83.64 | $83.75 | $83.75 | 58,358 |
| 2023-08-15 | $84.26 | $84.76 | $83.58 | $84.54 | $84.54 | 43,637 |
| 2023-08-14 | $85.72 | $86.01 | $83.93 | $84.94 | $84.94 | 93,701 |
| 2023-08-11 | $84.96 | $87.05 | $84.89 | $86.49 | $86.49 | 97,848 |
| 2023-08-10 | $87.46 | $88.04 | $85.20 | $85.36 | $85.36 | 54,449 |
| 2023-08-09 | $89.13 | $89.13 | $86.57 | $87.30 | $87.30 | 94,386 |
| 2023-08-08 | $88.73 | $89.13 | $86.13 | $89.04 | $89.04 | 73,971 |
| 2023-08-07 | $89.45 | $91.11 | $89.04 | $89.99 | $89.99 | 72,599 |
| 2023-08-04 | $88.88 | $90.23 | $88.80 | $89.35 | $89.35 | 77,569 |
| 2023-08-03 | $88.61 | $89.62 | $86.05 | $88.80 | $88.80 | 108,779 |
| 2023-08-02 | $86.41 | $88.94 | $86.41 | $88.69 | $88.69 | 109,721 |
| 2023-08-01 | $81.36 | $87.41 | $81.36 | $86.71 | $86.71 | 85,049 |
| 2023-07-31 | $82.94 | $84.83 | $82.94 | $84.69 | $84.69 | 93,019 |
| 2023-07-28 | $83.57 | $84.13 | $82.86 | $83.07 | $83.07 | 47,712 |
| 2023-07-27 | $85.35 | $85.35 | $82.63 | $83.07 | $83.07 | 60,339 |
| 2023-07-26 | $84.98 | $86.23 | $84.80 | $84.85 | $84.85 | 71,688 |
| 2023-07-25 | $83.30 | $85.59 | $82.87 | $85.16 | $85.16 | 119,961 |
| 2023-07-24 | $82.28 | $84.21 | $82.23 | $83.60 | $83.60 | 53,939 |
| 2023-07-21 | $82.41 | $82.97 | $81.82 | $82.19 | $82.19 | 98,269 |
| 2023-07-20 | $81.68 | $82.39 | $80.70 | $81.60 | $81.60 | 50,358 |
| 2023-07-19 | $81.13 | $82.33 | $80.59 | $81.87 | $81.87 | 73,761 |
| 2023-07-18 | $81.48 | $82.92 | $80.57 | $80.94 | $80.94 | 76,131 |
| 2023-07-17 | $84.03 | $84.03 | $81.22 | $81.70 | $81.70 | 121,956 |
| 2023-07-14 | $83.47 | $85.09 | $82.94 | $83.92 | $83.92 | 119,005 |
| 2023-07-13 | $82.79 | $83.77 | $81.93 | $83.76 | $83.76 | 82,205 |
| 2023-07-12 | $81.28 | $82.83 | $80.44 | $82.68 | $82.68 | 87,784 |
| 2023-07-11 | $78.75 | $80.43 | $78.75 | $80.17 | $80.17 | 130,934 |
| 2023-07-10 | $77.37 | $78.79 | $77.37 | $78.77 | $78.77 | 83,605 |
| 2023-07-07 | $76.61 | $77.94 | $76.44 | $77.53 | $77.53 | 78,922 |
| 2023-07-06 | $75.44 | $76.56 | $74.63 | $76.24 | $76.24 | 88,948 |
| 2023-07-05 | $78.96 | $78.96 | $76.15 | $76.29 | $76.29 | 101,630 |
| 2023-07-03 | $78.51 | $79.49 | $78.26 | $79.16 | $79.16 | 40,148 |
| 2023-06-30 | $79.50 | $79.68 | $78.21 | $78.83 | $78.83 | 130,006 |
| 2023-06-29 | $77.96 | $79.29 | $77.12 | $78.99 | $78.99 | 171,018 |
| 2023-06-28 | $76.28 | $78.29 | $75.79 | $77.96 | $77.96 | 105,494 |
| 2023-06-27 | $76.16 | $77.02 | $75.81 | $76.28 | $76.28 | 102,577 |
| 2023-06-26 | $76.85 | $77.88 | $76.16 | $76.17 | $76.17 | 115,068 |
| 2023-06-23 | $79.01 | $79.59 | $76.56 | $76.80 | $76.80 | 202,780 |
| 2023-06-22 | $81.50 | $82.33 | $79.92 | $80.06 | $80.06 | 129,626 |
| 2023-06-21 | $81.63 | $82.84 | $80.60 | $81.58 | $81.58 | 170,805 |
| 2023-06-20 | $83.49 | $83.75 | $81.79 | $81.98 | $81.98 | 129,187 |
| 2023-06-16 | $85.25 | $85.25 | $81.93 | $83.55 | $83.55 | 380,121 |
| 2023-06-15 | $83.11 | $84.94 | $83.11 | $84.68 | $84.68 | 82,915 |
| 2023-06-14 | $85.00 | $85.00 | $82.80 | $83.20 | $83.20 | 95,488 |
| 2023-06-13 | $84.73 | $85.43 | $83.63 | $84.52 | $84.52 | 149,384 |
| 2023-06-12 | $84.35 | $85.00 | $83.53 | $84.24 | $84.24 | 103,324 |
| 2023-06-09 | $83.68 | $84.49 | $82.39 | $83.95 | $83.95 | 109,598 |
| 2023-06-08 | $84.64 | $85.11 | $82.88 | $83.59 | $83.59 | 65,117 |
| 2023-06-07 | $82.70 | $85.19 | $82.70 | $84.64 | $84.64 | 114,278 |
| 2023-06-06 | $81.35 | $83.04 | $81.27 | $82.17 | $82.17 | 140,965 |
| 2023-06-05 | $84.16 | $84.67 | $78.60 | $81.32 | $81.32 | 196,142 |
| 2023-06-02 | $83.89 | $85.13 | $81.75 | $84.87 | $84.87 | 283,059 |
| 2023-06-01 | $82.07 | $82.85 | $81.22 | $82.73 | $82.73 | 56,041 |
| 2023-05-31 | $87.49 | $88.51 | $81.24 | $82.05 | $82.05 | 118,803 |
| 2023-05-30 | $87.19 | $88.44 | $87.11 | $87.44 | $87.44 | 88,265 |
| 2023-05-26 | $84.41 | $87.48 | $84.29 | $87.02 | $87.02 | 52,811 |
| 2023-05-25 | $84.28 | $86.52 | $83.80 | $84.69 | $84.69 | 79,052 |
| 2023-05-24 | $85.78 | $85.78 | $84.35 | $84.63 | $84.63 | 58,378 |
| 2023-05-23 | $85.20 | $87.58 | $85.20 | $86.27 | $86.27 | 66,108 |
| 2023-05-22 | $86.30 | $86.79 | $84.46 | $85.78 | $85.78 | 67,101 |
| 2023-05-19 | $87.67 | $87.67 | $86.05 | $86.30 | $86.30 | 88,900 |
| 2023-05-18 | $87.24 | $87.24 | $85.61 | $86.54 | $86.54 | 71,533 |
| 2023-05-17 | $85.09 | $87.66 | $84.40 | $87.41 | $87.41 | 83,066 |
| 2023-05-16 | $85.98 | $86.48 | $83.94 | $84.61 | $84.61 | 98,852 |
| 2023-05-15 | $87.23 | $87.23 | $85.69 | $86.57 | $86.57 | 69,134 |
| 2023-05-12 | $87.00 | $87.40 | $85.22 | $86.60 | $86.60 | 43,852 |
| 2023-05-11 | $86.98 | $87.42 | $85.74 | $86.97 | $86.97 | 57,187 |
| 2023-05-10 | $87.44 | $87.59 | $85.59 | $87.47 | $87.47 | 47,245 |
| 2023-05-09 | $87.35 | $88.19 | $85.98 | $86.10 | $86.10 | 49,735 |
| 2023-05-08 | $88.42 | $88.91 | $86.06 | $87.93 | $87.93 | 54,852 |
| 2023-05-05 | $85.73 | $89.10 | $85.73 | $88.39 | $88.39 | 79,134 |
| 2023-05-04 | $85.47 | $85.47 | $81.60 | $84.84 | $84.84 | 124,343 |
| 2023-05-03 | $83.50 | $87.80 | $82.02 | $86.05 | $86.05 | 135,267 |
| 2023-05-02 | $80.00 | $83.10 | $76.00 | $82.81 | $82.81 | 244,313 |
| 2023-05-01 | $86.01 | $87.85 | $85.98 | $86.63 | $86.63 | 59,560 |
| 2023-04-28 | $85.74 | $87.32 | $85.74 | $86.16 | $86.16 | 89,239 |
| 2023-04-27 | $83.77 | $85.77 | $82.76 | $85.64 | $85.64 | 68,973 |
| 2023-04-26 | $83.51 | $84.41 | $83.14 | $83.33 | $83.33 | 74,526 |
| 2023-04-25 | $85.38 | $86.10 | $83.76 | $83.97 | $83.97 | 68,109 |
| 2023-04-24 | $86.19 | $86.85 | $85.88 | $86.34 | $86.34 | 36,871 |
| 2023-04-21 | $84.19 | $86.15 | $83.68 | $86.00 | $86.00 | 71,368 |
| 2023-04-20 | $83.58 | $84.50 | $83.13 | $84.40 | $84.40 | 93,707 |
| 2023-04-19 | $84.46 | $85.14 | $83.77 | $84.28 | $84.28 | 57,693 |
| 2023-04-18 | $86.41 | $86.94 | $84.65 | $85.02 | $85.02 | 54,277 |
| 2023-04-17 | $86.27 | $86.75 | $85.60 | $86.34 | $86.34 | 47,305 |
| 2023-04-14 | $86.66 | $87.56 | $85.18 | $85.97 | $85.97 | 48,742 |
| 2023-04-13 | $86.27 | $86.68 | $85.50 | $86.38 | $86.38 | 54,519 |
| 2023-04-12 | $87.37 | $87.37 | $85.56 | $85.74 | $85.74 | 55,234 |
| 2023-04-11 | $85.59 | $87.35 | $85.52 | $86.48 | $86.48 | 76,531 |
| 2023-04-10 | $83.22 | $85.19 | $82.49 | $84.92 | $84.92 | 103,184 |
| 2023-04-06 | $82.76 | $84.18 | $82.29 | $83.34 | $83.34 | 60,870 |
| 2023-04-05 | $82.86 | $82.89 | $82.19 | $82.71 | $82.71 | 67,536 |
| 2023-04-04 | $85.81 | $85.81 | $82.50 | $83.46 | $83.46 | 76,529 |
| 2023-04-03 | $85.99 | $86.60 | $85.02 | $85.59 | $85.59 | 61,991 |
| 2023-03-31 | $84.98 | $87.15 | $84.22 | $86.26 | $86.26 | 108,682 |
| 2023-03-30 | $84.80 | $85.07 | $83.76 | $84.34 | $84.34 | 63,262 |
| 2023-03-29 | $84.65 | $84.75 | $83.26 | $84.20 | $84.20 | 103,181 |
| 2023-03-28 | $82.94 | $84.11 | $82.17 | $83.87 | $83.87 | 79,745 |
| 2023-03-27 | $83.00 | $83.46 | $82.33 | $83.10 | $83.10 | 71,441 |
| 2023-03-24 | $80.39 | $82.69 | $80.26 | $82.50 | $82.50 | 88,196 |
| 2023-03-23 | $82.23 | $83.51 | $80.85 | $81.24 | $81.24 | 123,223 |
| 2023-03-22 | $83.09 | $84.11 | $81.99 | $81.99 | $81.99 | 132,758 |
| 2023-03-21 | $82.93 | $83.70 | $82.26 | $83.37 | $83.37 | 125,311 |
| 2023-03-20 | $82.48 | $84.34 | $81.79 | $81.94 | $81.94 | 116,863 |
| 2023-03-17 | $83.24 | $83.72 | $81.33 | $81.97 | $81.97 | 372,616 |
| 2023-03-16 | $81.33 | $84.48 | $80.96 | $83.87 | $83.87 | 118,170 |
| 2023-03-15 | $81.04 | $82.54 | $81.00 | $82.46 | $82.46 | 122,611 |
| 2023-03-14 | $84.02 | $84.02 | $82.22 | $83.00 | $83.00 | 93,395 |
| 2023-03-13 | $81.86 | $83.73 | $81.08 | $81.95 | $81.95 | 115,410 |
| 2023-03-10 | $84.33 | $84.38 | $82.50 | $83.45 | $83.45 | 172,349 |
| 2023-03-09 | $84.91 | $85.56 | $84.27 | $84.83 | $84.83 | 98,586 |
| 2023-03-08 | $84.36 | $85.46 | $83.49 | $84.74 | $84.74 | 112,638 |
| 2023-03-07 | $84.51 | $84.86 | $83.40 | $84.39 | $84.39 | 119,900 |
| 2023-03-06 | $90.37 | $90.37 | $83.92 | $84.88 | $84.88 | 217,063 |
| 2023-03-03 | $92.08 | $92.10 | $90.35 | $90.47 | $90.47 | 127,964 |
| 2023-03-02 | $89.61 | $91.73 | $89.50 | $91.28 | $91.28 | 99,356 |
| 2023-03-01 | $93.31 | $93.94 | $89.00 | $90.69 | $90.69 | 146,039 |
| 2023-02-28 | $90.65 | $94.24 | $90.38 | $93.03 | $93.03 | 140,425 |
| 2023-02-27 | $93.45 | $94.10 | $91.99 | $93.33 | $93.33 | 96,967 |
| 2023-02-24 | $90.96 | $92.44 | $89.79 | $92.33 | $92.33 | 96,919 |
| 2023-02-23 | $93.58 | $94.74 | $90.90 | $92.36 | $92.36 | 100,422 |
| 2023-02-22 | $93.76 | $94.08 | $92.62 | $93.38 | $93.38 | 109,417 |
| 2023-02-21 | $95.86 | $96.96 | $93.77 | $93.77 | $93.77 | 116,655 |
| 2023-02-17 | $94.61 | $97.37 | $94.61 | $96.87 | $96.87 | 58,447 |
| 2023-02-16 | $93.23 | $95.41 | $92.63 | $94.48 | $94.48 | 100,338 |
| 2023-02-15 | $92.72 | $95.11 | $90.49 | $94.24 | $94.24 | 64,733 |
| 2023-02-14 | $94.46 | $95.18 | $93.21 | $93.68 | $93.68 | 72,592 |
| 2023-02-13 | $94.00 | $94.98 | $93.64 | $94.66 | $94.66 | 88,661 |
| 2023-02-10 | $93.92 | $94.79 | $93.20 | $93.96 | $93.96 | 100,214 |
| 2023-02-09 | $95.09 | $96.35 | $93.73 | $94.42 | $94.42 | 112,131 |
| 2023-02-08 | $96.02 | $96.18 | $93.78 | $93.99 | $93.99 | 114,975 |
| 2023-02-07 | $97.23 | $98.08 | $93.91 | $96.48 | $96.48 | 132,276 |
| 2023-02-06 | $99.11 | $101.29 | $96.08 | $97.70 | $97.70 | 89,972 |
| 2023-02-03 | $101.09 | $102.25 | $99.76 | $99.87 | $99.87 | 110,452 |
| 2023-02-02 | $99.80 | $102.02 | $99.10 | $101.68 | $101.68 | 122,079 |
| 2023-02-01 | $97.29 | $99.90 | $96.25 | $99.12 | $99.12 | 141,005 |
| 2023-01-31 | $95.00 | $97.28 | $94.95 | $97.06 | $97.06 | 152,013 |
| 2023-01-30 | $92.60 | $94.61 | $92.60 | $94.39 | $94.39 | 74,579 |
| 2023-01-27 | $93.57 | $94.08 | $92.57 | $93.50 | $93.50 | 59,329 |
| 2023-01-26 | $92.02 | $93.53 | $91.05 | $93.36 | $93.36 | 85,702 |
| 2023-01-25 | $91.95 | $91.95 | $90.59 | $90.98 | $90.98 | 86,866 |
| 2023-01-24 | $90.39 | $93.00 | $88.80 | $92.01 | $92.01 | 146,987 |
| 2023-01-23 | $89.84 | $91.70 | $87.27 | $90.33 | $90.33 | 78,014 |
| 2023-01-20 | $87.48 | $89.64 | $85.84 | $89.56 | $89.56 | 117,013 |
| 2023-01-19 | $85.49 | $87.01 | $84.72 | $86.69 | $86.69 | 72,992 |
| 2023-01-18 | $89.08 | $89.67 | $86.14 | $86.23 | $86.23 | 86,042 |
| 2023-01-17 | $90.08 | $90.55 | $87.29 | $88.63 | $88.63 | 86,909 |
| 2023-01-13 | $88.59 | $90.12 | $87.75 | $90.02 | $90.02 | 63,817 |
| 2023-01-12 | $87.16 | $88.38 | $86.02 | $88.24 | $88.24 | 67,900 |
| 2023-01-11 | $86.34 | $87.50 | $85.24 | $87.06 | $87.06 | 68,899 |
| 2023-01-10 | $84.56 | $86.74 | $84.28 | $86.28 | $86.28 | 156,728 |
| 2023-01-09 | $84.53 | $86.26 | $83.93 | $84.25 | $84.25 | 72,721 |
| 2023-01-06 | $82.14 | $85.31 | $82.14 | $84.50 | $84.50 | 68,180 |
| 2023-01-05 | $82.52 | $84.27 | $81.50 | $81.89 | $81.89 | 66,174 |
| 2023-01-04 | $83.46 | $83.58 | $81.97 | $83.25 | $83.25 | 75,653 |
| 2023-01-03 | $82.00 | $83.31 | $80.83 | $82.83 | $82.83 | 80,422 |
| 2022-12-30 | $81.67 | $81.72 | $80.20 | $80.87 | $80.87 | 70,872 |
| 2022-12-29 | $80.72 | $82.87 | $80.49 | $82.10 | $82.10 | 54,236 |
| 2022-12-28 | $82.50 | $82.99 | $79.83 | $80.07 | $80.07 | 66,267 |
| 2022-12-27 | $81.88 | $89.50 | $80.68 | $81.90 | $81.90 | 59,797 |
| 2022-12-23 | $80.13 | $81.54 | $79.33 | $81.31 | $81.31 | 49,472 |
| 2022-12-22 | $82.32 | $83.23 | $78.64 | $79.81 | $79.81 | 97,728 |
| 2022-12-21 | $80.07 | $84.02 | $79.31 | $83.24 | $83.24 | 126,216 |
| 2022-12-20 | $80.67 | $81.75 | $79.92 | $79.99 | $79.99 | 60,016 |
| 2022-12-19 | $81.20 | $82.17 | $80.27 | $80.80 | $80.80 | 91,035 |
| 2022-12-16 | $82.11 | $82.88 | $79.80 | $80.55 | $80.55 | 565,914 |
| 2022-12-15 | $82.59 | $84.26 | $81.41 | $82.90 | $82.90 | 106,647 |
| 2022-12-14 | $83.80 | $85.14 | $82.96 | $83.55 | $83.55 | 91,980 |
| 2022-12-13 | $86.51 | $87.27 | $84.24 | $84.39 | $84.39 | 85,793 |
| 2022-12-12 | $86.20 | $86.20 | $83.01 | $84.49 | $84.49 | 90,727 |
| 2022-12-09 | $85.72 | $88.43 | $85.72 | $86.49 | $86.49 | 160,307 |
| 2022-12-08 | $85.83 | $91.36 | $84.61 | $85.87 | $85.87 | 63,057 |
| 2022-12-07 | $85.94 | $87.02 | $85.40 | $85.86 | $85.86 | 53,753 |
| 2022-12-06 | $89.14 | $92.62 | $86.07 | $86.37 | $86.37 | 96,099 |
| 2022-12-05 | $91.93 | $92.09 | $88.59 | $89.38 | $89.38 | 107,010 |
| 2022-12-02 | $90.04 | $92.52 | $89.27 | $92.47 | $92.47 | 100,400 |
| 2022-12-01 | $90.19 | $90.96 | $88.93 | $90.66 | $90.66 | 66,160 |
| 2022-11-30 | $87.18 | $90.17 | $86.08 | $89.64 | $89.64 | 109,789 |
| 2022-11-29 | $87.58 | $88.41 | $87.04 | $87.04 | $87.04 | 58,371 |
| 2022-11-28 | $90.55 | $90.68 | $87.33 | $87.33 | $87.33 | 69,315 |
| 2022-11-25 | $90.72 | $91.09 | $89.99 | $90.87 | $90.87 | 34,421 |
| 2022-11-23 | $89.35 | $90.85 | $89.15 | $90.42 | $90.42 | 102,334 |
| 2022-11-22 | $86.91 | $90.20 | $86.40 | $89.35 | $89.35 | 113,366 |
| 2022-11-21 | $89.41 | $89.77 | $85.86 | $87.12 | $87.12 | 88,071 |
| 2022-11-18 | $88.64 | $90.19 | $87.98 | $89.83 | $89.83 | 117,657 |
| 2022-11-17 | $85.66 | $87.52 | $85.32 | $87.35 | $87.35 | 76,652 |
| 2022-11-16 | $87.48 | $87.89 | $85.76 | $86.35 | $86.35 | 132,104 |
| 2022-11-15 | $85.77 | $88.25 | $84.86 | $87.46 | $87.46 | 113,761 |
| 2022-11-14 | $84.42 | $86.13 | $83.44 | $85.17 | $85.17 | 83,878 |
| 2022-11-11 | $84.74 | $84.93 | $83.43 | $84.77 | $84.77 | 94,065 |
| 2022-11-10 | $82.55 | $85.38 | $82.55 | $83.96 | $83.96 | 93,705 |
| 2022-11-09 | $79.72 | $81.11 | $79.20 | $80.25 | $80.25 | 74,129 |
| 2022-11-08 | $80.77 | $81.95 | $79.50 | $80.64 | $80.64 | 88,533 |
| 2022-11-07 | $79.28 | $80.86 | $78.44 | $80.68 | $80.68 | 78,880 |
| 2022-11-04 | $78.07 | $79.29 | $77.00 | $79.28 | $79.28 | 70,156 |
| 2022-11-03 | $78.77 | $79.17 | $77.02 | $77.07 | $77.07 | 82,047 |
| 2022-11-02 | $81.24 | $81.77 | $79.45 | $79.79 | $79.79 | 104,021 |
| 2022-11-01 | $82.56 | $82.66 | $80.98 | $81.40 | $81.40 | 106,847 |
| 2022-10-31 | $82.51 | $83.09 | $80.49 | $81.62 | $81.62 | 136,507 |
| 2022-10-28 | $80.26 | $82.74 | $79.56 | $82.33 | $82.33 | 97,591 |
| 2022-10-27 | $77.72 | $82.45 | $77.42 | $80.29 | $80.29 | 133,917 |
| 2022-10-26 | $74.90 | $79.38 | $73.85 | $77.01 | $77.01 | 203,476 |
| 2022-10-25 | $79.07 | $79.59 | $73.32 | $74.07 | $74.07 | 423,668 |
| 2022-10-24 | $85.95 | $86.88 | $79.64 | $81.03 | $81.03 | 247,185 |
| 2022-10-21 | $87.05 | $87.39 | $85.41 | $86.98 | $86.98 | 100,133 |
| 2022-10-20 | $90.23 | $90.23 | $86.28 | $86.56 | $86.56 | 118,996 |
| 2022-10-19 | $92.24 | $92.98 | $89.77 | $89.94 | $89.94 | 131,002 |
| 2022-10-18 | $91.64 | $93.45 | $91.64 | $92.91 | $92.91 | 95,820 |
| 2022-10-17 | $90.97 | $91.52 | $89.90 | $90.64 | $90.64 | 111,489 |
| 2022-10-14 | $91.76 | $91.79 | $89.96 | $89.97 | $89.97 | 106,128 |
| 2022-10-13 | $90.00 | $92.85 | $89.49 | $91.56 | $91.56 | 135,932 |
| 2022-10-12 | $89.80 | $91.58 | $89.58 | $90.61 | $90.61 | 104,228 |
| 2022-10-11 | $87.96 | $90.33 | $87.96 | $89.75 | $89.75 | 146,089 |
| 2022-10-10 | $85.99 | $88.65 | $85.99 | $88.32 | $88.32 | 81,723 |
| 2022-10-07 | $86.40 | $87.16 | $85.36 | $85.76 | $85.76 | 116,402 |
| 2022-10-06 | $85.08 | $87.28 | $84.83 | $86.61 | $86.61 | 101,242 |
| 2022-10-05 | $85.48 | $85.75 | $84.48 | $85.18 | $85.18 | 114,669 |
| 2022-10-04 | $84.81 | $86.59 | $84.16 | $86.35 | $86.35 | 159,921 |
| 2022-10-03 | $82.45 | $84.89 | $82.06 | $83.81 | $83.81 | 104,612 |
| 2022-09-30 | $82.79 | $84.31 | $82.02 | $82.12 | $82.12 | 116,742 |
| 2022-09-29 | $83.42 | $83.45 | $81.84 | $82.65 | $82.65 | 78,847 |
| 2022-09-28 | $82.79 | $85.22 | $82.54 | $84.47 | $84.47 | 97,229 |
| 2022-09-27 | $83.29 | $85.84 | $82.53 | $82.64 | $82.64 | 109,847 |
| 2022-09-26 | $83.00 | $83.75 | $82.51 | $82.89 | $82.89 | 112,161 |
| 2022-09-23 | $82.74 | $83.26 | $81.81 | $83.02 | $83.02 | 122,554 |
| 2022-09-22 | $83.38 | $84.17 | $81.98 | $83.82 | $83.82 | 111,793 |
| 2022-09-21 | $84.82 | $85.68 | $83.54 | $83.54 | $83.54 | 58,253 |
| 2022-09-20 | $85.49 | $85.99 | $82.24 | $84.16 | $84.16 | 72,938 |
| 2022-09-19 | $85.68 | $86.49 | $84.47 | $86.24 | $86.24 | 73,710 |
| 2022-09-16 | $85.03 | $86.54 | $84.06 | $85.68 | $85.68 | 227,547 |
| 2022-09-15 | $83.96 | $85.14 | $83.58 | $85.10 | $85.10 | 94,821 |
| 2022-09-14 | $86.05 | $86.05 | $83.42 | $84.37 | $84.37 | 91,901 |
| 2022-09-13 | $86.26 | $87.67 | $85.10 | $86.08 | $86.08 | 142,895 |
| 2022-09-12 | $86.29 | $87.92 | $85.64 | $87.84 | $87.84 | 107,808 |
| 2022-09-09 | $83.93 | $85.95 | $83.09 | $85.46 | $85.46 | 102,315 |
| 2022-09-08 | $85.38 | $85.38 | $83.30 | $83.69 | $83.69 | 117,260 |
| 2022-09-07 | $86.21 | $86.33 | $84.20 | $85.75 | $85.75 | 137,773 |
| 2022-09-06 | $87.54 | $87.54 | $85.00 | $85.74 | $85.74 | 129,242 |
| 2022-09-02 | $90.24 | $90.24 | $86.37 | $87.39 | $87.39 | 88,468 |
| 2022-09-01 | $90.02 | $91.33 | $88.72 | $89.38 | $89.38 | 125,399 |
| 2022-08-31 | $92.45 | $92.45 | $90.36 | $90.65 | $90.65 | 68,642 |
| 2022-08-30 | $93.53 | $93.53 | $92.13 | $92.41 | $92.41 | 100,221 |
| 2022-08-29 | $94.45 | $94.84 | $92.61 | $92.93 | $92.93 | 78,632 |
| 2022-08-26 | $98.36 | $98.42 | $93.94 | $94.56 | $94.56 | 115,625 |
| 2022-08-25 | $97.50 | $99.24 | $96.86 | $97.90 | $97.90 | 101,323 |
| 2022-08-24 | $99.65 | $100.93 | $96.14 | $97.50 | $97.50 | 113,149 |
| 2022-08-23 | $104.71 | $106.20 | $99.23 | $99.37 | $99.37 | 127,986 |
| 2022-08-22 | $106.64 | $107.64 | $104.42 | $105.11 | $105.11 | 78,886 |
| 2022-08-19 | $107.90 | $108.44 | $105.89 | $106.98 | $106.98 | 195,360 |
| 2022-08-18 | $107.50 | $108.69 | $106.00 | $108.24 | $108.24 | 116,634 |
| 2022-08-17 | $106.26 | $107.08 | $105.56 | $106.42 | $106.42 | 56,886 |
| 2022-08-16 | $105.69 | $107.97 | $105.38 | $107.17 | $107.17 | 78,622 |
| 2022-08-15 | $103.58 | $107.54 | $103.11 | $106.14 | $106.14 | 111,983 |
| 2022-08-12 | $103.05 | $104.41 | $101.89 | $104.28 | $104.28 | 70,062 |
| 2022-08-11 | $101.52 | $103.01 | $101.08 | $102.58 | $102.58 | 72,421 |
| 2022-08-10 | $101.49 | $102.10 | $99.97 | $101.32 | $101.32 | 116,835 |
| 2022-08-09 | $100.89 | $101.33 | $99.95 | $100.56 | $100.56 | 104,637 |
| 2022-08-08 | $98.99 | $101.10 | $98.33 | $100.36 | $100.36 | 94,339 |
| 2022-08-05 | $97.00 | $98.12 | $96.16 | $98.09 | $98.09 | 82,674 |
| 2022-08-04 | $99.41 | $100.11 | $97.00 | $97.33 | $97.33 | 83,131 |
| 2022-08-03 | $100.53 | $100.53 | $98.91 | $99.41 | $99.41 | 111,366 |
| 2022-08-02 | $102.45 | $102.53 | $100.31 | $100.34 | $100.34 | 70,093 |
| 2022-08-01 | $101.09 | $103.18 | $100.63 | $102.56 | $102.56 | 82,960 |
| 2022-07-29 | $102.11 | $102.56 | $99.58 | $101.09 | $101.09 | 124,616 |
| 2022-07-28 | $101.72 | $103.55 | $101.72 | $102.66 | $102.66 | 96,826 |
| 2022-07-27 | $102.01 | $102.41 | $99.65 | $101.72 | $101.72 | 135,976 |
| 2022-07-26 | $103.89 | $104.81 | $100.37 | $102.36 | $102.36 | 181,483 |
| 2022-07-25 | $108.60 | $113.23 | $104.84 | $105.23 | $105.23 | 267,515 |
| 2022-07-22 | $116.56 | $119.04 | $116.15 | $116.76 | $116.76 | 221,775 |
| 2022-07-21 | $114.82 | $116.73 | $114.58 | $116.73 | $116.73 | 157,524 |
| 2022-07-20 | $116.29 | $117.42 | $113.00 | $114.52 | $114.52 | 191,174 |
| 2022-07-19 | $114.77 | $117.99 | $114.36 | $116.68 | $116.68 | 191,011 |
| 2022-07-18 | $115.00 | $116.58 | $113.55 | $114.03 | $114.03 | 162,157 |
| 2022-07-15 | $113.42 | $115.19 | $113.10 | $114.93 | $114.93 | 103,532 |
| 2022-07-14 | $110.83 | $112.16 | $109.71 | $111.99 | $111.99 | 72,795 |
| 2022-07-13 | $111.22 | $112.95 | $110.55 | $111.78 | $111.78 | 84,104 |
| 2022-07-12 | $111.54 | $114.40 | $110.74 | $111.74 | $111.74 | 89,800 |
| 2022-07-11 | $110.11 | $112.36 | $110.11 | $111.41 | $111.41 | 57,514 |
| 2022-07-08 | $111.05 | $113.12 | $110.63 | $110.93 | $110.93 | 75,519 |
| 2022-07-07 | $109.80 | $111.98 | $109.21 | $111.28 | $111.28 | 89,138 |
| 2022-07-06 | $111.60 | $112.02 | $108.53 | $108.97 | $108.97 | 154,248 |
| 2022-07-05 | $110.12 | $112.22 | $108.57 | $112.03 | $112.03 | 151,540 |
| 2022-07-01 | $109.08 | $112.62 | $108.51 | $111.58 | $111.58 | 151,123 |
| 2022-06-30 | $106.06 | $109.71 | $105.48 | $109.71 | $109.71 | 115,791 |
| 2022-06-29 | $107.48 | $107.48 | $105.08 | $107.18 | $107.18 | 84,008 |
| 2022-06-28 | $105.97 | $107.83 | $105.90 | $106.97 | $106.97 | 94,813 |
| 2022-06-27 | $105.25 | $106.20 | $104.67 | $106.00 | $106.00 | 98,368 |
| 2022-06-24 | $103.45 | $106.34 | $103.45 | $104.71 | $104.71 | 223,153 |
| 2022-06-23 | $101.86 | $103.62 | $101.59 | $103.39 | $103.39 | 56,615 |
| 2022-06-22 | $99.34 | $102.10 | $99.34 | $101.59 | $101.59 | 86,765 |
| 2022-06-21 | $99.53 | $100.83 | $97.88 | $100.49 | $100.49 | 107,365 |
| 2022-06-17 | $97.37 | $99.18 | $96.95 | $98.71 | $98.71 | 237,993 |
| 2022-06-16 | $99.13 | $99.13 | $95.01 | $95.76 | $95.76 | 117,256 |
| 2022-06-15 | $101.02 | $101.98 | $99.77 | $99.99 | $99.99 | 80,332 |
| 2022-06-14 | $100.00 | $101.29 | $99.32 | $100.40 | $100.40 | 60,428 |
| 2022-06-13 | $102.23 | $102.70 | $99.59 | $99.70 | $99.70 | 74,345 |
| 2022-06-10 | $104.01 | $104.47 | $102.76 | $104.05 | $104.05 | 53,469 |
| 2022-06-09 | $104.08 | $105.63 | $104.08 | $104.36 | $104.36 | 59,021 |
| 2022-06-08 | $103.42 | $104.14 | $102.36 | $103.97 | $103.97 | 58,934 |
| 2022-06-07 | $104.22 | $104.22 | $102.84 | $103.43 | $103.43 | 53,001 |
| 2022-06-06 | $103.45 | $105.30 | $102.65 | $104.82 | $104.82 | 80,043 |
| 2022-06-03 | $103.35 | $104.40 | $102.96 | $103.08 | $103.08 | 64,336 |
| 2022-06-02 | $102.57 | $104.42 | $101.05 | $104.04 | $104.04 | 91,407 |
| 2022-06-01 | $102.17 | $103.20 | $100.13 | $102.13 | $102.13 | 84,873 |
| 2022-05-31 | $100.86 | $102.24 | $98.84 | $101.05 | $101.05 | 139,515 |
| 2022-05-27 | $100.81 | $101.26 | $99.90 | $101.26 | $101.26 | 67,268 |
| 2022-05-26 | $98.93 | $101.08 | $98.93 | $99.95 | $99.95 | 88,931 |
| 2022-05-25 | $96.88 | $99.03 | $96.31 | $98.06 | $98.06 | 103,141 |
| 2022-05-24 | $94.32 | $97.60 | $93.67 | $97.42 | $97.42 | 87,078 |
| 2022-05-23 | $96.30 | $97.55 | $94.56 | $95.43 | $95.43 | 95,049 |
| 2022-05-20 | $99.48 | $99.48 | $93.89 | $95.99 | $95.99 | 184,916 |
| 2022-05-19 | $99.03 | $100.23 | $97.18 | $98.49 | $98.49 | 137,224 |
| 2022-05-18 | $100.75 | $101.62 | $97.55 | $98.13 | $98.13 | 145,838 |
| 2022-05-17 | $99.99 | $102.79 | $99.46 | $102.42 | $102.42 | 100,771 |
| 2022-05-16 | $100.26 | $101.17 | $98.03 | $98.80 | $98.80 | 101,092 |
| 2022-05-13 | $99.09 | $101.11 | $97.51 | $100.83 | $100.83 | 175,028 |
| 2022-05-12 | $96.41 | $98.82 | $96.32 | $98.67 | $98.67 | 123,466 |
| 2022-05-11 | $97.76 | $99.34 | $95.93 | $96.90 | $96.90 | 106,940 |
| 2022-05-10 | $97.23 | $97.96 | $95.53 | $97.31 | $97.31 | 126,139 |
| 2022-05-09 | $94.91 | $98.60 | $92.53 | $96.99 | $96.99 | 171,164 |
| 2022-05-06 | $98.06 | $98.06 | $94.03 | $96.13 | $96.13 | 98,030 |
| 2022-05-05 | $99.34 | $99.34 | $97.00 | $98.36 | $98.36 | 92,247 |
| 2022-05-04 | $97.16 | $100.25 | $96.71 | $100.25 | $100.25 | 101,056 |
| 2022-05-03 | $98.50 | $98.76 | $96.64 | $96.87 | $96.87 | 104,077 |
| 2022-05-02 | $98.31 | $99.94 | $95.10 | $98.62 | $98.62 | 170,005 |
| 2022-04-29 | $98.27 | $100.07 | $98.27 | $98.72 | $98.72 | 182,279 |
| 2022-04-28 | $96.70 | $98.74 | $96.00 | $98.24 | $98.24 | 200,525 |
| 2022-04-27 | $92.25 | $97.16 | $92.21 | $96.65 | $96.65 | 147,634 |
| 2022-04-26 | $92.02 | $92.81 | $90.37 | $92.25 | $92.25 | 112,143 |
| 2022-04-25 | $97.65 | $97.65 | $90.13 | $92.89 | $92.89 | 147,104 |
| 2022-04-22 | $94.61 | $94.69 | $93.25 | $93.93 | $93.93 | 119,143 |
| 2022-04-21 | $97.21 | $97.35 | $94.91 | $95.36 | $95.36 | 99,181 |
| 2022-04-20 | $96.63 | $97.39 | $95.80 | $95.93 | $95.93 | 92,633 |
| 2022-04-19 | $94.36 | $96.92 | $94.36 | $95.65 | $95.65 | 88,089 |
| 2022-04-18 | $93.32 | $94.51 | $93.20 | $94.05 | $94.05 | 97,668 |
| 2022-04-14 | $95.96 | $96.32 | $93.50 | $93.95 | $93.95 | 74,996 |
| 2022-04-13 | $95.83 | $96.13 | $94.59 | $95.51 | $95.51 | 79,367 |
| 2022-04-12 | $96.70 | $98.13 | $95.80 | $95.86 | $95.86 | 90,717 |
| 2022-04-11 | $94.90 | $97.88 | $94.90 | $95.64 | $95.64 | 97,438 |
| 2022-04-08 | $96.12 | $97.01 | $95.26 | $95.34 | $95.34 | 71,822 |
| 2022-04-07 | $95.27 | $96.06 | $94.20 | $95.82 | $95.82 | 113,037 |
| 2022-04-06 | $93.42 | $95.60 | $93.01 | $95.12 | $95.12 | 94,823 |
| 2022-04-05 | $95.17 | $95.39 | $93.03 | $94.05 | $94.05 | 72,213 |
| 2022-04-04 | $97.20 | $97.21 | $94.51 | $94.94 | $94.94 | 107,664 |
| 2022-04-01 | $95.24 | $97.45 | $93.99 | $97.21 | $97.21 | 177,755 |
| 2022-03-31 | $96.06 | $96.60 | $94.26 | $95.03 | $95.03 | 109,828 |
| 2022-03-30 | $95.17 | $96.94 | $95.00 | $96.41 | $96.41 | 114,524 |
| 2022-03-29 | $92.08 | $96.47 | $92.08 | $95.06 | $95.06 | 167,376 |
| 2022-03-28 | $94.12 | $94.88 | $90.81 | $91.02 | $91.02 | 99,667 |
| 2022-03-25 | $93.98 | $95.07 | $91.93 | $94.12 | $94.12 | 148,739 |
| 2022-03-24 | $92.94 | $94.41 | $91.97 | $93.30 | $93.30 | 163,747 |
| 2022-03-23 | $97.45 | $97.58 | $92.03 | $92.35 | $92.35 | 140,606 |
| 2022-03-22 | $98.45 | $99.90 | $97.04 | $97.28 | $97.28 | 106,375 |
| 2022-03-21 | $99.54 | $100.30 | $97.78 | $98.15 | $98.15 | 64,183 |
| 2022-03-18 | $99.14 | $99.96 | $97.27 | $99.90 | $99.90 | 164,307 |
| 2022-03-17 | $99.30 | $100.25 | $98.64 | $99.20 | $99.20 | 96,901 |
| 2022-03-16 | $97.48 | $100.54 | $97.48 | $100.24 | $100.24 | 129,354 |
| 2022-03-15 | $97.30 | $98.29 | $95.55 | $96.92 | $96.92 | 122,093 |
| 2022-03-14 | $95.70 | $97.85 | $95.51 | $96.74 | $96.74 | 101,063 |
| 2022-03-11 | $97.62 | $97.80 | $94.76 | $95.11 | $95.11 | 67,624 |
| 2022-03-10 | $97.53 | $98.94 | $96.58 | $97.29 | $97.29 | 76,590 |
| 2022-03-09 | $97.33 | $100.26 | $96.62 | $98.88 | $98.88 | 100,952 |
| 2022-03-08 | $96.89 | $98.49 | $95.66 | $95.76 | $95.76 | 138,036 |
| 2022-03-07 | $96.52 | $97.15 | $95.27 | $96.50 | $96.50 | 131,595 |
| 2022-03-04 | $95.81 | $97.03 | $95.13 | $96.52 | $96.52 | 105,339 |
| 2022-03-03 | $96.72 | $96.72 | $95.20 | $96.15 | $96.15 | 73,556 |
| 2022-03-02 | $93.63 | $97.48 | $93.63 | $96.36 | $96.36 | 168,411 |
| 2022-03-01 | $93.68 | $94.60 | $92.44 | $93.54 | $93.54 | 164,762 |
| 2022-02-28 | $92.63 | $94.26 | $91.45 | $93.42 | $93.42 | 115,306 |
| 2022-02-25 | $91.80 | $94.62 | $90.77 | $93.08 | $93.08 | 181,375 |
| 2022-02-24 | $89.29 | $92.54 | $88.63 | $92.10 | $92.10 | 120,460 |
| 2022-02-23 | $96.60 | $96.80 | $90.21 | $90.44 | $90.44 | 109,823 |
| 2022-02-22 | $94.00 | $96.78 | $88.62 | $95.50 | $95.50 | 266,257 |
| 2022-02-18 | $93.59 | $94.36 | $92.43 | $93.35 | $93.35 | 239,433 |
| 2022-02-17 | $93.57 | $94.59 | $92.46 | $93.89 | $93.89 | 209,149 |
| 2022-02-16 | $92.92 | $94.63 | $92.66 | $94.33 | $94.33 | 84,215 |
| 2022-02-15 | $93.23 | $94.99 | $92.82 | $93.18 | $93.18 | 77,787 |
| 2022-02-14 | $90.48 | $92.33 | $90.48 | $91.76 | $91.76 | 94,568 |
| 2022-02-11 | $90.70 | $91.32 | $89.42 | $90.82 | $90.82 | 95,854 |
| 2022-02-10 | $91.28 | $93.19 | $89.59 | $90.40 | $90.40 | 73,353 |
| 2022-02-09 | $94.50 | $95.60 | $92.54 | $92.90 | $92.90 | 90,047 |
| 2022-02-08 | $90.36 | $93.61 | $89.68 | $93.35 | $93.35 | 94,229 |
| 2022-02-07 | $92.04 | $92.89 | $90.15 | $90.47 | $90.47 | 71,357 |
| 2022-02-04 | $92.48 | $92.48 | $90.20 | $91.53 | $91.53 | 63,111 |
| 2022-02-03 | $93.02 | $94.79 | $92.08 | $93.05 | $93.05 | 76,875 |
| 2022-02-02 | $95.73 | $96.20 | $92.98 | $93.44 | $93.44 | 91,140 |
| 2022-02-01 | $94.34 | $95.72 | $92.76 | $95.60 | $95.60 | 94,942 |
| 2022-01-31 | $92.08 | $93.64 | $90.72 | $93.63 | $93.63 | 108,038 |
| 2022-01-28 | $90.59 | $92.66 | $88.44 | $92.49 | $92.49 | 130,504 |
| 2022-01-27 | $92.10 | $92.96 | $90.12 | $90.83 | $90.83 | 133,870 |
| 2022-01-26 | $95.72 | $96.61 | $90.85 | $91.52 | $91.52 | 120,529 |
| 2022-01-25 | $97.20 | $97.68 | $94.59 | $95.33 | $95.33 | 90,580 |
| 2022-01-24 | $93.70 | $99.17 | $91.78 | $98.38 | $98.38 | 327,717 |
| 2022-01-21 | $96.10 | $97.50 | $93.61 | $93.71 | $93.71 | 240,846 |
| 2022-01-20 | $100.56 | $101.24 | $96.41 | $96.75 | $96.75 | 64,603 |
| 2022-01-19 | $102.27 | $102.27 | $99.73 | $100.16 | $100.16 | 96,005 |
| 2022-01-18 | $105.09 | $105.09 | $101.23 | $101.41 | $101.41 | 83,090 |
| 2022-01-14 | $105.37 | $106.36 | $104.36 | $105.95 | $105.95 | 60,728 |
| 2022-01-13 | $105.45 | $108.17 | $105.21 | $106.20 | $106.20 | 45,149 |
| 2022-01-12 | $104.53 | $105.51 | $103.85 | $104.88 | $104.88 | 68,978 |
| 2022-01-11 | $106.85 | $106.85 | $103.87 | $104.54 | $104.54 | 67,843 |
| 2022-01-10 | $107.07 | $107.53 | $105.80 | $107.16 | $107.16 | 60,583 |
| 2022-01-07 | $111.41 | $111.41 | $107.84 | $108.09 | $108.09 | 38,705 |
| 2022-01-06 | $110.33 | $111.34 | $108.77 | $110.86 | $110.86 | 54,404 |
| 2022-01-05 | $112.66 | $112.96 | $109.65 | $109.89 | $109.89 | 68,939 |
| 2022-01-04 | $112.19 | $114.74 | $110.90 | $112.11 | $112.11 | 63,500 |
| 2022-01-03 | $113.80 | $114.67 | $111.15 | $111.53 | $111.53 | 78,208 |
| 2021-12-31 | $112.00 | $113.23 | $111.40 | $113.01 | $113.01 | 79,289 |
| 2021-12-30 | $113.18 | $114.65 | $111.72 | $111.98 | $111.98 | 69,269 |
| 2021-12-29 | $110.06 | $115.82 | $109.89 | $112.68 | $112.68 | 170,372 |
| 2021-12-28 | $107.33 | $109.89 | $107.33 | $109.53 | $109.53 | 140,397 |
| 2021-12-27 | $106.52 | $108.08 | $106.06 | $107.00 | $107.00 | 175,011 |
| 2021-12-23 | $105.98 | $108.10 | $105.45 | $106.42 | $106.42 | 107,796 |
| 2021-12-22 | $105.71 | $105.84 | $103.40 | $105.30 | $105.30 | 316,164 |
| 2021-12-21 | $106.80 | $106.99 | $105.45 | $105.83 | $105.83 | 205,493 |
| 2021-12-20 | $106.72 | $107.48 | $104.46 | $105.73 | $105.73 | 190,486 |
| 2021-12-17 | $108.28 | $109.76 | $105.53 | $108.00 | $108.00 | 678,345 |
| 2021-12-16 | $110.95 | $111.36 | $107.91 | $107.96 | $107.96 | 84,493 |
| 2021-12-15 | $108.52 | $110.42 | $107.50 | $110.11 | $110.11 | 144,581 |
| 2021-12-14 | $109.05 | $110.46 | $107.98 | $108.78 | $108.78 | 103,278 |
| 2021-12-13 | $110.22 | $110.81 | $108.58 | $108.73 | $108.73 | 81,331 |
| 2021-12-10 | $111.95 | $112.04 | $110.27 | $110.78 | $110.78 | 67,048 |
| 2021-12-09 | $112.11 | $112.86 | $110.43 | $110.82 | $110.82 | 73,259 |
| 2021-12-08 | $112.86 | $114.23 | $112.34 | $112.92 | $112.92 | 71,558 |
| 2021-12-07 | $114.79 | $115.42 | $112.51 | $112.91 | $112.91 | 72,533 |
| 2021-12-06 | $113.61 | $115.64 | $113.16 | $113.84 | $113.84 | 122,980 |
| 2021-12-03 | $114.31 | $114.33 | $112.05 | $112.67 | $112.67 | 60,792 |
| 2021-12-02 | $112.43 | $115.08 | $111.65 | $113.56 | $113.56 | 127,689 |
| 2021-12-01 | $112.68 | $114.62 | $111.53 | $111.72 | $111.72 | 95,655 |
| 2021-11-30 | $112.84 | $114.06 | $109.00 | $110.98 | $110.98 | 151,969 |
| 2021-11-29 | $115.17 | $116.59 | $114.00 | $114.06 | $114.06 | 83,488 |
| 2021-11-26 | $119.46 | $119.46 | $113.59 | $113.90 | $113.90 | 58,275 |
| 2021-11-24 | $122.05 | $122.56 | $121.28 | $121.55 | $121.55 | 44,562 |
| 2021-11-23 | $121.90 | $122.96 | $120.63 | $122.69 | $122.69 | 67,656 |
| 2021-11-22 | $118.39 | $122.51 | $117.56 | $121.77 | $121.77 | 74,531 |
| 2021-11-19 | $120.37 | $120.99 | $117.35 | $117.98 | $117.98 | 62,525 |
| 2021-11-18 | $119.31 | $120.73 | $116.81 | $120.48 | $120.48 | 73,241 |
| 2021-11-17 | $118.56 | $119.84 | $117.51 | $119.58 | $119.58 | 72,094 |
| 2021-11-16 | $117.86 | $118.93 | $117.49 | $118.43 | $118.43 | 77,474 |
| 2021-11-15 | $118.57 | $118.57 | $116.84 | $117.64 | $117.64 | 59,040 |
| 2021-11-12 | $117.81 | $118.92 | $116.68 | $117.83 | $117.83 | 75,769 |
| 2021-11-11 | $118.15 | $118.55 | $116.23 | $117.30 | $117.30 | 64,618 |
| 2021-11-10 | $115.33 | $118.41 | $115.33 | $118.17 | $118.17 | 58,448 |
| 2021-11-09 | $114.29 | $116.31 | $113.39 | $115.01 | $115.01 | 52,040 |
| 2021-11-08 | $115.00 | $115.49 | $113.59 | $113.82 | $113.82 | 56,109 |
| 2021-11-05 | $112.56 | $115.37 | $112.37 | $114.21 | $114.21 | 122,056 |
| 2021-11-04 | $110.68 | $112.04 | $109.53 | $111.24 | $111.24 | 96,164 |
| 2021-11-03 | $107.79 | $111.25 | $105.99 | $110.14 | $110.14 | 61,663 |
| 2021-11-02 | $107.12 | $108.11 | $105.37 | $107.50 | $107.50 | 68,356 |
| 2021-11-01 | $104.86 | $107.54 | $101.40 | $106.57 | $106.57 | 110,161 |
| 2021-10-29 | $102.91 | $104.65 | $102.91 | $104.38 | $104.38 | 102,157 |
| 2021-10-28 | $104.47 | $105.71 | $102.65 | $102.67 | $102.67 | 70,152 |
| 2021-10-27 | $100.64 | $103.67 | $100.64 | $103.34 | $103.34 | 85,623 |
| 2021-10-26 | $99.61 | $101.80 | $99.61 | $100.58 | $100.58 | 110,005 |
| 2021-10-25 | $101.65 | $102.09 | $95.95 | $99.91 | $99.91 | 168,957 |
| 2021-10-22 | $104.46 | $104.73 | $101.81 | $102.32 | $102.32 | 70,284 |
| 2021-10-21 | $102.84 | $104.73 | $102.72 | $104.16 | $104.16 | 90,058 |
| 2021-10-20 | $100.80 | $102.73 | $100.57 | $102.44 | $102.44 | 68,067 |
| 2021-10-19 | $100.00 | $101.33 | $98.50 | $100.70 | $100.70 | 51,105 |
| 2021-10-18 | $100.30 | $100.76 | $99.68 | $100.04 | $100.04 | 42,710 |
| 2021-10-15 | $101.79 | $102.32 | $100.41 | $100.64 | $100.64 | 78,942 |
| 2021-10-14 | $98.78 | $100.46 | $96.38 | $100.11 | $100.11 | 60,980 |
| 2021-10-13 | $99.06 | $99.30 | $95.85 | $98.40 | $98.40 | 68,343 |
| 2021-10-12 | $96.86 | $98.56 | $96.43 | $98.48 | $98.48 | 85,550 |
| 2021-10-11 | $97.15 | $98.04 | $96.21 | $96.80 | $96.80 | 69,238 |
| 2021-10-08 | $96.79 | $97.35 | $95.39 | $97.32 | $97.32 | 51,564 |
| 2021-10-07 | $95.37 | $97.48 | $94.72 | $96.24 | $96.24 | 95,092 |
| 2021-10-06 | $97.65 | $98.45 | $93.63 | $94.50 | $94.50 | 108,792 |
| 2021-10-05 | $98.91 | $99.23 | $95.13 | $98.39 | $98.39 | 72,508 |
| 2021-10-04 | $95.56 | $99.35 | $93.30 | $98.63 | $98.63 | 133,637 |
| 2021-10-01 | $94.71 | $96.89 | $93.23 | $95.98 | $95.98 | 107,606 |
| 2021-09-30 | $98.08 | $99.48 | $94.45 | $94.67 | $94.67 | 73,616 |
| 2021-09-29 | $97.81 | $98.82 | $97.09 | $97.96 | $97.96 | 51,734 |
| 2021-09-28 | $98.58 | $99.59 | $97.03 | $97.58 | $97.58 | 69,463 |
| 2021-09-27 | $96.61 | $98.92 | $95.16 | $98.53 | $98.53 | 79,932 |
| 2021-09-24 | $96.61 | $98.03 | $96.61 | $96.63 | $96.63 | 79,800 |
| 2021-09-23 | $97.49 | $98.51 | $91.59 | $96.73 | $96.73 | 68,687 |
| 2021-09-22 | $95.36 | $97.32 | $93.83 | $96.77 | $96.77 | 63,899 |
| 2021-09-21 | $94.04 | $95.69 | $93.52 | $94.79 | $94.79 | 95,130 |
| 2021-09-20 | $91.57 | $93.99 | $91.28 | $93.81 | $93.81 | 105,865 |
| 2021-09-17 | $91.74 | $93.71 | $91.53 | $93.28 | $93.28 | 370,757 |
| 2021-09-16 | $91.10 | $92.11 | $90.08 | $91.52 | $91.52 | 71,281 |
| 2021-09-15 | $91.40 | $91.83 | $90.47 | $91.34 | $91.34 | 87,960 |
| 2021-09-14 | $91.91 | $94.98 | $90.32 | $91.08 | $91.08 | 114,744 |
| 2021-09-13 | $93.22 | $94.26 | $91.04 | $91.87 | $91.87 | 75,613 |
| 2021-09-10 | $93.73 | $93.73 | $91.98 | $92.29 | $92.29 | 73,689 |
| 2021-09-09 | $92.34 | $93.45 | $91.67 | $93.25 | $93.25 | 90,324 |
| 2021-09-08 | $92.22 | $92.69 | $91.59 | $92.52 | $92.52 | 81,852 |
| 2021-09-07 | $91.43 | $94.03 | $91.43 | $92.55 | $92.55 | 122,641 |
| 2021-09-03 | $93.86 | $94.62 | $91.08 | $91.40 | $91.40 | 118,983 |
| 2021-09-02 | $94.29 | $95.03 | $93.50 | $93.90 | $93.90 | 80,927 |
| 2021-09-01 | $94.40 | $95.15 | $92.98 | $94.40 | $94.40 | 65,417 |
| 2021-08-31 | $95.51 | $95.51 | $93.70 | $93.86 | $93.86 | 87,397 |
| 2021-08-30 | $97.19 | $97.28 | $94.41 | $95.52 | $95.52 | 186,674 |
| 2021-08-27 | $96.36 | $97.97 | $95.63 | $96.68 | $96.68 | 152,991 |
| 2021-08-26 | $97.69 | $97.98 | $94.97 | $95.82 | $95.82 | 65,044 |
| 2021-08-25 | $98.20 | $99.20 | $97.16 | $97.41 | $97.41 | 60,336 |
| 2021-08-24 | $97.62 | $98.88 | $96.58 | $97.85 | $97.85 | 79,893 |
| 2021-08-23 | $97.06 | $98.08 | $96.50 | $97.23 | $97.23 | 102,045 |
| 2021-08-20 | $94.91 | $97.19 | $94.91 | $96.70 | $96.70 | 91,529 |
| 2021-08-19 | $95.00 | $96.12 | $94.34 | $95.32 | $95.32 | 93,644 |
| 2021-08-18 | $97.17 | $98.96 | $95.44 | $95.50 | $95.50 | 66,006 |
| 2021-08-17 | $98.30 | $98.30 | $95.78 | $97.38 | $97.38 | 51,184 |
| 2021-08-16 | $97.85 | $99.92 | $97.85 | $99.08 | $99.08 | 62,188 |
| 2021-08-13 | $99.31 | $99.76 | $98.19 | $98.35 | $98.35 | 45,432 |
| 2021-08-12 | $100.43 | $100.52 | $99.36 | $99.36 | $99.36 | 83,963 |
| 2021-08-11 | $101.25 | $101.25 | $99.64 | $100.13 | $100.13 | 86,156 |
| 2021-08-10 | $99.43 | $100.97 | $99.43 | $100.33 | $100.33 | 75,916 |
| 2021-08-09 | $99.38 | $99.83 | $96.04 | $99.20 | $99.20 | 79,215 |
| 2021-08-06 | $99.23 | $100.17 | $98.96 | $99.81 | $99.81 | 62,752 |
| 2021-08-05 | $98.35 | $99.36 | $98.18 | $98.33 | $98.33 | 47,523 |
| 2021-08-04 | $99.79 | $99.79 | $97.53 | $97.85 | $97.85 | 72,449 |
| 2021-08-03 | $100.92 | $101.77 | $100.01 | $100.68 | $100.68 | 123,122 |
| 2021-08-02 | $101.75 | $103.40 | $100.12 | $100.46 | $100.46 | 60,616 |
| 2021-07-30 | $100.99 | $102.05 | $100.59 | $101.15 | $101.15 | 75,087 |
| 2021-07-29 | $102.42 | $102.42 | $100.97 | $101.30 | $101.30 | 60,318 |
| 2021-07-28 | $101.72 | $102.32 | $99.79 | $100.12 | $100.12 | 85,914 |
| 2021-07-27 | $101.78 | $102.89 | $100.99 | $101.45 | $101.45 | 76,576 |
| 2021-07-26 | $104.46 | $105.00 | $100.11 | $102.62 | $102.62 | 79,002 |
| 2021-07-23 | $104.14 | $105.88 | $103.53 | $104.92 | $104.92 | 102,461 |
| 2021-07-22 | $104.34 | $105.00 | $103.06 | $103.55 | $103.55 | 73,515 |
| 2021-07-21 | $105.67 | $106.51 | $104.31 | $104.49 | $104.49 | 69,133 |
| 2021-07-20 | $104.31 | $107.31 | $104.27 | $105.65 | $105.65 | 139,077 |
| 2021-07-19 | $102.15 | $106.02 | $102.15 | $103.63 | $103.63 | 114,014 |
| 2021-07-16 | $105.98 | $106.77 | $103.25 | $103.40 | $103.40 | 100,890 |
| 2021-07-15 | $105.69 | $106.08 | $104.65 | $105.37 | $105.37 | 41,591 |
| 2021-07-14 | $106.35 | $106.44 | $105.06 | $106.13 | $106.13 | 54,409 |
| 2021-07-13 | $106.78 | $107.49 | $105.14 | $105.73 | $105.73 | 53,113 |
| 2021-07-12 | $104.79 | $106.93 | $104.11 | $106.70 | $106.70 | 79,667 |
| 2021-07-09 | $104.36 | $105.61 | $104.36 | $104.82 | $104.82 | 47,304 |
| 2021-07-08 | $103.42 | $105.24 | $102.97 | $103.55 | $103.55 | 52,776 |
| 2021-07-07 | $104.04 | $106.16 | $103.06 | $105.39 | $105.39 | 62,586 |
| 2021-07-06 | $104.78 | $104.78 | $101.77 | $103.74 | $103.74 | 83,189 |
| 2021-07-02 | $105.89 | $106.56 | $104.67 | $104.83 | $104.83 | 53,986 |
| 2021-07-01 | $104.51 | $106.36 | $103.99 | $105.48 | $105.48 | 84,300 |
| 2021-06-30 | $103.18 | $104.17 | $102.83 | $103.67 | $103.67 | 128,529 |
| 2021-06-29 | $101.80 | $103.86 | $101.10 | $103.59 | $103.59 | 137,638 |
| 2021-06-28 | $101.15 | $102.99 | $100.50 | $101.28 | $101.28 | 109,279 |
| 2021-06-25 | $99.37 | $100.94 | $98.46 | $100.16 | $100.16 | 248,792 |
| 2021-06-24 | $99.02 | $99.73 | $98.27 | $98.87 | $98.87 | 128,993 |
| 2021-06-23 | $100.83 | $100.93 | $98.39 | $98.51 | $98.51 | 158,816 |
| 2021-06-22 | $99.67 | $100.81 | $99.52 | $100.35 | $100.35 | 53,320 |
| 2021-06-21 | $99.21 | $100.81 | $99.21 | $100.19 | $100.19 | 88,631 |
| 2021-06-18 | $98.36 | $99.54 | $97.72 | $98.82 | $98.82 | 214,220 |
| 2021-06-17 | $101.42 | $101.86 | $97.56 | $99.19 | $99.19 | 123,186 |
| 2021-06-16 | $103.07 | $103.36 | $101.71 | $101.91 | $101.91 | 65,521 |
| 2021-06-15 | $102.05 | $103.07 | $101.65 | $103.01 | $103.01 | 66,087 |
| 2021-06-14 | $102.77 | $102.77 | $100.86 | $101.55 | $101.55 | 69,049 |
| 2021-06-11 | $101.97 | $102.96 | $101.97 | $102.93 | $102.93 | 42,418 |
| 2021-06-10 | $103.50 | $103.54 | $101.21 | $101.53 | $101.53 | 48,477 |
| 2021-06-09 | $104.16 | $104.16 | $102.07 | $102.94 | $102.94 | 66,950 |
| 2021-06-08 | $103.36 | $103.88 | $102.31 | $103.59 | $103.59 | 47,644 |
| 2021-06-07 | $104.42 | $104.79 | $102.34 | $102.74 | $102.74 | 75,084 |
| 2021-06-04 | $104.47 | $105.33 | $102.78 | $104.44 | $104.44 | 90,037 |
| 2021-06-03 | $102.14 | $104.49 | $101.40 | $104.39 | $104.39 | 108,212 |
| 2021-06-02 | $103.32 | $103.91 | $101.18 | $102.00 | $102.00 | 84,950 |
| 2021-06-01 | $102.90 | $103.95 | $102.05 | $103.30 | $103.30 | 116,526 |
| 2021-05-28 | $102.70 | $102.95 | $102.04 | $102.38 | $102.38 | 118,769 |
| 2021-05-27 | $102.14 | $103.50 | $101.80 | $102.47 | $102.47 | 109,022 |
| 2021-05-26 | $99.95 | $101.87 | $99.89 | $101.30 | $101.30 | 96,314 |
| 2021-05-25 | $100.56 | $101.52 | $99.48 | $100.05 | $100.05 | 102,657 |
| 2021-05-24 | $101.84 | $101.87 | $99.96 | $100.73 | $100.73 | 70,829 |
| 2021-05-21 | $100.83 | $102.47 | $99.71 | $100.97 | $100.97 | 121,024 |
| 2021-05-20 | $98.84 | $99.93 | $98.68 | $99.60 | $99.60 | 74,743 |
| 2021-05-19 | $99.29 | $100.15 | $98.21 | $98.99 | $98.99 | 93,202 |
| 2021-05-18 | $102.93 | $102.99 | $99.54 | $99.54 | $99.54 | 69,145 |
| 2021-05-17 | $103.19 | $104.31 | $102.32 | $103.08 | $103.08 | 68,982 |
| 2021-05-14 | $103.23 | $104.23 | $102.00 | $103.85 | $103.85 | 74,554 |
| 2021-05-13 | $99.73 | $103.64 | $99.73 | $103.03 | $103.03 | 123,846 |
| 2021-05-12 | $99.12 | $100.92 | $99.02 | $99.59 | $99.59 | 118,555 |
| 2021-05-11 | $102.02 | $102.90 | $98.01 | $99.83 | $99.83 | 92,361 |
| 2021-05-10 | $104.39 | $104.58 | $103.05 | $103.59 | $103.59 | 115,323 |
| 2021-05-07 | $100.65 | $104.71 | $100.65 | $104.45 | $104.45 | 105,546 |
| 2021-05-06 | $98.95 | $102.56 | $98.95 | $102.38 | $102.38 | 167,473 |
| 2021-05-05 | $99.06 | $99.93 | $98.01 | $98.95 | $98.95 | 94,787 |
| 2021-05-04 | $99.82 | $100.26 | $98.15 | $98.89 | $98.89 | 113,360 |
| 2021-05-03 | $100.06 | $101.73 | $99.26 | $100.67 | $100.67 | 198,722 |
| 2021-04-30 | $100.06 | $100.90 | $98.73 | $99.18 | $99.18 | 157,994 |
| 2021-04-29 | $100.76 | $101.42 | $99.75 | $101.02 | $101.02 | 179,181 |
| 2021-04-28 | $98.00 | $100.23 | $97.36 | $99.89 | $99.89 | 212,710 |
| 2021-04-27 | $100.65 | $101.17 | $97.83 | $98.00 | $98.00 | 261,409 |
| 2021-04-26 | $108.00 | $108.00 | $98.26 | $99.01 | $99.01 | 499,448 |
| 2021-04-23 | $109.52 | $112.31 | $108.28 | $111.34 | $111.34 | 107,992 |
| 2021-04-22 | $109.55 | $110.35 | $107.95 | $109.07 | $109.07 | 95,433 |
| 2021-04-21 | $107.31 | $110.38 | $105.70 | $109.75 | $109.75 | 116,351 |
| 2021-04-20 | $106.99 | $108.96 | $106.94 | $107.78 | $107.78 | 117,659 |
| 2021-04-19 | $107.11 | $108.15 | $105.95 | $107.63 | $107.63 | 57,026 |
| 2021-04-16 | $107.45 | $108.87 | $106.86 | $107.20 | $107.20 | 64,227 |
| 2021-04-15 | $106.28 | $107.06 | $105.51 | $106.60 | $106.60 | 54,207 |
| 2021-04-14 | $105.35 | $106.99 | $105.33 | $105.75 | $105.75 | 53,508 |
| 2021-04-13 | $105.87 | $107.83 | $103.64 | $104.87 | $104.87 | 85,334 |
| 2021-04-12 | $104.90 | $106.25 | $103.93 | $105.71 | $105.71 | 54,409 |
| 2021-04-09 | $103.31 | $105.03 | $102.99 | $104.58 | $104.58 | 87,116 |
| 2021-04-08 | $102.15 | $103.83 | $101.27 | $103.78 | $103.78 | 139,802 |
| 2021-04-07 | $103.85 | $104.55 | $101.72 | $102.21 | $102.21 | 84,271 |
| 2021-04-06 | $105.45 | $106.76 | $103.43 | $103.74 | $103.74 | 102,270 |
| 2021-04-05 | $103.50 | $107.86 | $103.12 | $105.25 | $105.25 | 105,666 |
| 2021-04-01 | $102.71 | $104.46 | $101.83 | $103.61 | $103.61 | 92,585 |
| 2021-03-31 | $104.07 | $106.30 | $102.14 | $102.64 | $102.64 | 175,350 |
| 2021-03-30 | $102.95 | $104.70 | $102.49 | $103.85 | $103.85 | 113,975 |
| 2021-03-29 | $104.89 | $108.77 | $103.26 | $103.38 | $103.38 | 137,900 |
| 2021-03-26 | $103.75 | $106.30 | $102.08 | $105.22 | $105.22 | 104,899 |
| 2021-03-25 | $101.44 | $104.38 | $100.67 | $102.93 | $102.93 | 105,140 |
| 2021-03-24 | $103.24 | $104.82 | $100.01 | $101.42 | $101.42 | 108,588 |
| 2021-03-23 | $105.96 | $106.80 | $101.81 | $102.60 | $102.60 | 125,489 |
| 2021-03-22 | $106.23 | $108.60 | $105.06 | $106.94 | $106.94 | 109,246 |
| 2021-03-19 | $104.73 | $107.43 | $104.46 | $106.46 | $106.46 | 383,165 |
| 2021-03-18 | $105.18 | $106.19 | $103.79 | $104.77 | $104.77 | 126,088 |
| 2021-03-17 | $106.46 | $109.39 | $104.80 | $105.74 | $105.74 | 128,793 |
| 2021-03-16 | $103.20 | $107.29 | $103.20 | $106.19 | $106.19 | 183,466 |
| 2021-03-15 | $104.91 | $105.87 | $102.60 | $104.14 | $104.14 | 213,359 |
| 2021-03-12 | $105.28 | $107.54 | $104.50 | $105.86 | $105.86 | 313,633 |
| 2021-03-11 | $108.00 | $108.78 | $105.79 | $106.25 | $106.25 | 205,900 |
| 2021-03-10 | $110.60 | $113.00 | $108.10 | $108.20 | $108.20 | 183,706 |
| 2021-03-09 | $111.88 | $111.88 | $108.63 | $109.68 | $109.68 | 108,594 |
| 2021-03-08 | $107.10 | $113.13 | $106.27 | $111.15 | $111.15 | 157,294 |
| 2021-03-05 | $105.31 | $106.79 | $103.15 | $106.59 | $106.59 | 199,130 |
| 2021-03-04 | $104.59 | $106.24 | $103.61 | $104.93 | $104.93 | 222,612 |
| 2021-03-03 | $101.68 | $105.26 | $101.36 | $104.21 | $104.21 | 97,819 |
| 2021-03-02 | $102.62 | $103.30 | $100.51 | $101.45 | $101.45 | 79,195 |
| 2021-03-01 | $101.10 | $104.00 | $99.85 | $102.92 | $102.92 | 140,415 |
| 2021-02-26 | $99.56 | $100.94 | $98.16 | $99.71 | $99.71 | 124,753 |
| 2021-02-25 | $100.66 | $101.84 | $98.74 | $99.52 | $99.52 | 125,133 |
| 2021-02-24 | $101.89 | $104.12 | $99.57 | $101.65 | $101.65 | 165,190 |
| 2021-02-23 | $102.62 | $104.97 | $98.56 | $102.05 | $102.05 | 235,737 |
| 2021-02-22 | $98.01 | $102.99 | $94.21 | $102.53 | $102.53 | 322,574 |
| 2021-02-19 | $92.96 | $95.70 | $91.71 | $93.08 | $93.08 | 170,418 |
| 2021-02-18 | $94.34 | $94.58 | $92.57 | $92.57 | $92.57 | 127,895 |
| 2021-02-17 | $95.18 | $95.43 | $92.63 | $94.58 | $94.58 | 163,494 |
| 2021-02-16 | $96.97 | $97.70 | $95.13 | $95.63 | $95.63 | 132,084 |
| 2021-02-12 | $96.18 | $97.96 | $94.60 | $96.10 | $96.10 | 138,400 |
| 2021-02-11 | $99.84 | $100.05 | $96.27 | $96.57 | $96.57 | 208,817 |
| 2021-02-10 | $101.54 | $102.06 | $98.69 | $99.06 | $99.06 | 131,174 |
| 2021-02-09 | $102.06 | $102.06 | $98.79 | $100.35 | $100.35 | 114,454 |
| 2021-02-08 | $100.00 | $102.59 | $98.39 | $101.88 | $101.88 | 105,679 |
| 2021-02-05 | $97.47 | $99.23 | $96.90 | $99.14 | $99.14 | 99,129 |
| 2021-02-04 | $95.64 | $96.90 | $94.73 | $96.90 | $96.90 | 84,533 |
| 2021-02-03 | $94.40 | $96.00 | $92.75 | $95.38 | $95.38 | 76,888 |
| 2021-02-02 | $93.77 | $95.44 | $92.73 | $94.73 | $94.73 | 106,049 |
| 2021-02-01 | $91.05 | $94.04 | $90.62 | $93.52 | $93.52 | 165,680 |
| 2021-01-29 | $92.53 | $96.56 | $89.30 | $90.83 | $90.83 | 168,457 |
| 2021-01-28 | $94.12 | $95.87 | $91.97 | $92.80 | $92.80 | 105,463 |
| 2021-01-27 | $98.41 | $98.41 | $91.94 | $93.37 | $93.37 | 137,200 |
| 2021-01-26 | $99.99 | $100.57 | $97.94 | $99.34 | $99.34 | 77,445 |
| 2021-01-25 | $98.73 | $99.19 | $96.63 | $99.10 | $99.10 | 72,361 |
| 2021-01-22 | $98.88 | $99.74 | $97.74 | $99.15 | $99.15 | 110,009 |
| 2021-01-21 | $98.78 | $101.54 | $98.50 | $99.33 | $99.33 | 99,665 |
| 2021-01-20 | $96.19 | $98.89 | $96.19 | $98.28 | $98.28 | 96,490 |
| 2021-01-19 | $98.97 | $99.36 | $94.51 | $95.88 | $95.88 | 137,394 |
| 2021-01-15 | $97.15 | $97.97 | $95.07 | $97.76 | $97.76 | 143,649 |
| 2021-01-14 | $95.77 | $97.91 | $92.59 | $97.50 | $97.50 | 138,051 |
| 2021-01-13 | $98.04 | $98.04 | $95.02 | $95.57 | $95.57 | 122,988 |
| 2021-01-12 | $96.33 | $98.40 | $95.68 | $98.13 | $98.13 | 83,745 |
| 2021-01-11 | $94.26 | $97.09 | $92.34 | $96.23 | $96.23 | 85,143 |
| 2021-01-08 | $94.79 | $96.36 | $93.97 | $95.46 | $95.46 | 123,519 |
| 2021-01-07 | $93.70 | $96.31 | $92.30 | $95.00 | $95.00 | 118,294 |
| 2021-01-06 | $89.39 | $94.49 | $89.39 | $93.36 | $93.36 | 243,522 |
| 2021-01-05 | $86.70 | $89.19 | $86.52 | $88.34 | $88.34 | 111,068 |
| 2021-01-04 | $87.46 | $88.28 | $86.22 | $87.34 | $87.34 | 117,042 |
| 2020-12-31 | $88.31 | $88.44 | $86.51 | $86.82 | $86.82 | 127,728 |
| 2020-12-30 | $88.62 | $89.97 | $88.25 | $88.30 | $88.30 | 97,099 |
| 2020-12-29 | $89.98 | $90.63 | $87.02 | $88.03 | $88.03 | 102,111 |
| 2020-12-28 | $89.87 | $90.68 | $89.34 | $89.57 | $89.57 | 86,242 |
| 2020-12-24 | $88.25 | $89.89 | $88.06 | $89.56 | $89.56 | 41,280 |
| 2020-12-23 | $87.48 | $89.05 | $87.40 | $87.81 | $87.81 | 124,584 |
| 2020-12-22 | $88.62 | $89.74 | $87.78 | $87.87 | $87.87 | 155,575 |
| 2020-12-21 | $88.10 | $89.68 | $87.51 | $88.39 | $88.39 | 225,111 |
| 2020-12-18 | $93.65 | $96.92 | $89.31 | $89.39 | $89.39 | 851,182 |
| 2020-12-17 | $98.33 | $99.02 | $94.33 | $94.63 | $94.63 | 261,076 |
| 2020-12-16 | $99.75 | $100.48 | $97.84 | $98.04 | $98.04 | 187,033 |
| 2020-12-15 | $97.24 | $100.55 | $96.14 | $99.36 | $99.36 | 247,090 |
| 2020-12-14 | $97.90 | $98.57 | $95.30 | $96.54 | $96.54 | 167,754 |
| 2020-12-11 | $96.78 | $98.24 | $96.76 | $97.69 | $97.69 | 88,149 |
| 2020-12-10 | $97.73 | $98.12 | $95.62 | $97.66 | $97.66 | 64,020 |
| 2020-12-09 | $98.22 | $98.99 | $97.40 | $98.35 | $98.35 | 115,669 |
| 2020-12-08 | $96.05 | $97.64 | $95.74 | $97.04 | $97.04 | 152,787 |
| 2020-12-07 | $94.98 | $96.45 | $93.40 | $96.27 | $96.27 | 93,553 |
| 2020-12-04 | $93.71 | $95.74 | $93.50 | $95.41 | $95.41 | 71,047 |
| 2020-12-03 | $92.82 | $94.41 | $92.64 | $93.43 | $93.43 | 87,633 |
| 2020-12-02 | $94.71 | $94.71 | $91.95 | $93.04 | $93.04 | 98,108 |
| 2020-12-01 | $93.22 | $95.50 | $92.15 | $94.74 | $94.74 | 111,952 |
| 2020-11-30 | $92.44 | $93.16 | $90.83 | $92.37 | $92.37 | 136,179 |
| 2020-11-27 | $91.75 | $93.07 | $91.34 | $93.07 | $93.07 | 53,319 |
| 2020-11-25 | $93.03 | $94.38 | $91.42 | $91.85 | $91.85 | 104,657 |
| 2020-11-24 | $93.80 | $95.11 | $92.77 | $93.34 | $93.34 | 185,337 |
| 2020-11-23 | $93.71 | $95.14 | $92.79 | $93.52 | $93.52 | 165,375 |
| 2020-11-20 | $93.34 | $94.92 | $93.05 | $94.50 | $94.50 | 132,529 |
| 2020-11-19 | $94.53 | $95.10 | $92.77 | $94.29 | $94.29 | 182,209 |
| 2020-11-18 | $95.20 | $96.86 | $94.28 | $94.53 | $94.53 | 210,549 |
| 2020-11-17 | $94.46 | $95.78 | $92.85 | $95.20 | $95.20 | 128,033 |
| 2020-11-16 | $95.29 | $95.85 | $92.86 | $95.06 | $95.06 | 182,397 |
| 2020-11-13 | $95.13 | $96.57 | $93.87 | $94.74 | $94.74 | 109,882 |
| 2020-11-12 | $95.44 | $96.65 | $92.02 | $94.32 | $94.32 | 150,755 |
| 2020-11-11 | $97.06 | $97.46 | $94.73 | $96.20 | $96.20 | 83,880 |
| 2020-11-10 | $93.23 | $97.88 | $92.73 | $96.01 | $96.01 | 166,550 |
| 2020-11-09 | $97.42 | $99.95 | $91.81 | $92.20 | $92.20 | 178,394 |
| 2020-11-06 | $93.87 | $95.53 | $93.23 | $94.82 | $94.82 | 108,161 |
| 2020-11-05 | $92.79 | $94.92 | $92.79 | $93.35 | $93.35 | 93,568 |
| 2020-11-04 | $90.28 | $93.42 | $87.61 | $91.90 | $91.90 | 110,911 |
| 2020-11-03 | $87.84 | $91.00 | $87.84 | $90.87 | $90.87 | 169,871 |
| 2020-11-02 | $89.76 | $90.45 | $86.60 | $87.50 | $87.50 | 150,700 |
| 2020-10-30 | $87.12 | $90.55 | $85.68 | $89.27 | $89.27 | 295,744 |
| 2020-10-29 | $87.23 | $92.26 | $87.01 | $87.91 | $87.91 | 180,716 |
| 2020-10-28 | $87.50 | $88.10 | $85.50 | $85.98 | $85.98 | 248,594 |
| 2020-10-27 | $89.98 | $90.32 | $87.71 | $88.08 | $88.08 | 83,115 |
| 2020-10-26 | $89.76 | $90.80 | $88.33 | $89.94 | $89.94 | 100,265 |
| 2020-10-23 | $91.47 | $91.94 | $89.94 | $90.67 | $90.67 | 77,033 |
| 2020-10-22 | $91.39 | $91.75 | $89.99 | $91.14 | $91.14 | 99,075 |
| 2020-10-21 | $91.08 | $92.28 | $90.42 | $91.00 | $91.00 | 76,357 |
| 2020-10-20 | $90.70 | $91.79 | $89.89 | $90.74 | $90.74 | 63,431 |
| 2020-10-19 | $91.59 | $91.71 | $89.88 | $90.04 | $90.04 | 67,378 |
| 2020-10-16 | $92.02 | $93.07 | $90.97 | $91.17 | $91.17 | 103,342 |
| 2020-10-15 | $90.07 | $92.45 | $89.73 | $92.12 | $92.12 | 122,655 |
| 2020-10-14 | $93.40 | $93.51 | $90.91 | $91.17 | $91.17 | 108,529 |
| 2020-10-13 | $93.52 | $94.59 | $90.18 | $93.21 | $93.21 | 126,680 |
| 2020-10-12 | $93.22 | $94.34 | $93.03 | $93.50 | $93.50 | 131,062 |
| 2020-10-09 | $94.46 | $94.89 | $92.80 | $92.96 | $92.96 | 142,818 |
| 2020-10-08 | $95.02 | $95.20 | $93.33 | $93.86 | $93.86 | 168,020 |
| 2020-10-07 | $96.15 | $96.15 | $93.85 | $94.31 | $94.31 | 170,776 |
| 2020-10-06 | $95.69 | $97.42 | $94.34 | $95.17 | $95.17 | 182,398 |
| 2020-10-05 | $94.04 | $95.00 | $88.51 | $94.69 | $94.69 | 177,791 |
| 2020-10-02 | $91.55 | $94.54 | $90.53 | $94.21 | $94.21 | 164,291 |
| 2020-10-01 | $90.89 | $93.37 | $89.52 | $93.26 | $93.26 | 191,213 |
| 2020-09-30 | $89.52 | $91.97 | $88.27 | $90.38 | $90.38 | 262,655 |
| 2020-09-29 | $89.30 | $89.81 | $88.34 | $88.74 | $88.74 | 141,992 |
| 2020-09-28 | $86.46 | $89.50 | $86.46 | $89.17 | $89.17 | 168,384 |
| 2020-09-25 | $83.54 | $85.48 | $82.85 | $85.35 | $85.35 | 111,501 |
| 2020-09-24 | $82.63 | $84.85 | $81.89 | $84.04 | $84.04 | 167,388 |
| 2020-09-23 | $83.12 | $84.74 | $82.96 | $82.96 | $82.96 | 147,869 |
| 2020-09-22 | $82.34 | $83.66 | $81.58 | $83.38 | $83.38 | 129,738 |
| 2020-09-21 | $85.15 | $85.15 | $81.55 | $82.63 | $82.63 | 138,117 |
| 2020-09-18 | $86.52 | $86.75 | $84.53 | $86.43 | $86.43 | 428,113 |
| 2020-09-17 | $85.69 | $87.62 | $84.15 | $85.93 | $85.93 | 116,193 |
| 2020-09-16 | $88.33 | $88.98 | $86.23 | $86.83 | $86.83 | 139,171 |
| 2020-09-15 | $88.98 | $88.98 | $87.33 | $88.02 | $88.02 | 106,685 |
| 2020-09-14 | $86.26 | $88.85 | $86.26 | $88.30 | $88.30 | 155,614 |
| 2020-09-11 | $85.28 | $87.31 | $84.86 | $85.92 | $85.92 | 131,512 |
| 2020-09-10 | $84.71 | $85.68 | $84.20 | $84.91 | $84.91 | 125,560 |
| 2020-09-09 | $82.86 | $85.10 | $82.62 | $84.03 | $84.03 | 158,325 |
| 2020-09-08 | $84.18 | $85.72 | $82.22 | $82.35 | $82.35 | 236,368 |
| 2020-09-04 | $87.09 | $87.16 | $84.42 | $85.73 | $85.73 | 81,368 |
| 2020-09-03 | $87.62 | $88.98 | $85.09 | $85.87 | $85.87 | 127,608 |
| 2020-09-02 | $87.09 | $88.47 | $86.61 | $88.03 | $88.03 | 106,430 |
| 2020-09-01 | $84.96 | $86.76 | $82.87 | $86.24 | $86.24 | 104,818 |
| 2020-08-31 | $85.08 | $85.89 | $83.44 | $84.69 | $84.69 | 144,610 |
| 2020-08-28 | $84.58 | $85.49 | $80.46 | $84.98 | $84.98 | 100,176 |
| 2020-08-27 | $84.11 | $85.15 | $79.31 | $84.22 | $84.22 | 133,913 |
| 2020-08-26 | $83.41 | $84.54 | $81.70 | $83.84 | $83.84 | 109,646 |
| 2020-08-25 | $82.84 | $83.57 | $82.37 | $83.12 | $83.12 | 78,682 |
| 2020-08-24 | $82.11 | $82.96 | $81.49 | $82.77 | $82.77 | 81,573 |
| 2020-08-21 | $82.62 | $83.53 | $80.90 | $81.26 | $81.26 | 149,294 |
| 2020-08-20 | $83.06 | $83.95 | $82.68 | $82.85 | $82.85 | 81,522 |
| 2020-08-19 | $84.18 | $85.03 | $83.67 | $83.79 | $83.79 | 73,568 |
| 2020-08-18 | $84.27 | $84.92 | $82.51 | $84.49 | $84.49 | 107,437 |
| 2020-08-17 | $83.31 | $84.41 | $82.76 | $83.83 | $83.83 | 83,368 |
| 2020-08-14 | $83.05 | $84.11 | $81.91 | $83.56 | $83.56 | 109,267 |
| 2020-08-13 | $84.62 | $84.62 | $82.94 | $83.24 | $83.24 | 81,404 |
| 2020-08-12 | $85.18 | $85.97 | $84.15 | $84.39 | $84.39 | 119,799 |
| 2020-08-11 | $83.76 | $86.32 | $83.47 | $84.21 | $84.21 | 156,007 |
| 2020-08-10 | $86.24 | $86.98 | $82.51 | $83.06 | $83.06 | 198,670 |
| 2020-08-07 | $83.64 | $86.09 | $83.58 | $85.97 | $85.97 | 114,214 |
| 2020-08-06 | $84.74 | $84.74 | $83.25 | $83.68 | $83.68 | 98,695 |
| 2020-08-05 | $82.79 | $85.16 | $82.22 | $84.93 | $84.93 | 129,674 |
| 2020-08-04 | $81.65 | $82.34 | $80.67 | $82.23 | $82.23 | 108,602 |
| 2020-08-03 | $82.00 | $82.53 | $80.86 | $81.91 | $81.91 | 161,261 |
| 2020-07-31 | $82.47 | $84.23 | $80.69 | $81.75 | $81.75 | 265,541 |
| 2020-07-30 | $78.59 | $83.53 | $77.61 | $82.81 | $82.81 | 343,678 |
| 2020-07-29 | $76.48 | $78.45 | $76.48 | $77.92 | $77.92 | 125,515 |
| 2020-07-28 | $75.34 | $76.76 | $74.18 | $76.09 | $76.09 | 72,930 |
| 2020-07-27 | $73.86 | $76.00 | $73.19 | $75.82 | $75.82 | 115,203 |
| 2020-07-24 | $72.44 | $75.37 | $72.20 | $73.79 | $73.79 | 142,456 |
| 2020-07-23 | $71.63 | $73.82 | $71.21 | $72.92 | $72.92 | 112,707 |
| 2020-07-22 | $71.71 | $73.74 | $70.82 | $71.54 | $71.54 | 123,100 |
| 2020-07-21 | $71.02 | $73.04 | $71.00 | $72.07 | $72.07 | 106,430 |
| 2020-07-20 | $69.56 | $73.14 | $68.83 | $70.49 | $70.49 | 100,640 |
| 2020-07-17 | $68.92 | $70.86 | $68.90 | $70.02 | $70.02 | 150,200 |
| 2020-07-16 | $68.08 | $69.41 | $67.22 | $69.29 | $69.29 | 142,600 |
| 2020-07-15 | $67.07 | $68.95 | $63.03 | $68.43 | $68.43 | 173,100 |
| 2020-07-14 | $64.77 | $65.77 | $63.89 | $65.77 | $65.77 | 95,800 |
| 2020-07-13 | $65.24 | $66.52 | $64.34 | $64.42 | $64.42 | 162,500 |
| 2020-07-10 | $63.53 | $64.64 | $63.25 | $64.54 | $64.54 | 88,600 |
| 2020-07-09 | $64.99 | $65.30 | $62.41 | $63.34 | $63.34 | 102,500 |
| 2020-07-08 | $65.54 | $65.73 | $63.78 | $64.68 | $64.68 | 75,900 |
| 2020-07-07 | $66.11 | $66.88 | $65.26 | $65.65 | $65.65 | 113,000 |
| 2020-07-06 | $67.85 | $67.85 | $66.08 | $66.72 | $66.72 | 58,500 |
| 2020-07-02 | $67.40 | $67.80 | $65.83 | $66.67 | $66.67 | 118,000 |
| 2020-07-01 | $67.12 | $68.47 | $65.45 | $66.42 | $66.42 | 154,700 |
| 2020-06-30 | $66.99 | $67.83 | $66.64 | $67.07 | $67.07 | 109,400 |
| 2020-06-29 | $64.70 | $67.29 | $64.66 | $66.87 | $66.87 | 76,800 |
| 2020-06-26 | $65.43 | $65.79 | $63.78 | $64.03 | $64.03 | 183,104 |
| 2020-06-25 | $65.66 | $65.86 | $63.66 | $65.63 | $65.63 | 102,951 |
| 2020-06-24 | $67.05 | $67.36 | $65.83 | $65.98 | $65.98 | 139,689 |
| 2020-06-23 | $69.15 | $69.25 | $67.40 | $67.90 | $67.90 | 168,610 |
| 2020-06-22 | $67.35 | $68.67 | $66.24 | $68.26 | $68.26 | 123,255 |
| 2020-06-19 | $67.58 | $68.56 | $65.32 | $67.23 | $67.23 | 351,882 |
| 2020-06-18 | $68.62 | $69.31 | $67.63 | $68.05 | $68.05 | 136,125 |
| 2020-06-17 | $69.90 | $70.63 | $68.29 | $68.90 | $68.90 | 108,031 |
| 2020-06-16 | $71.49 | $71.85 | $68.29 | $69.72 | $69.72 | 145,265 |
| 2020-06-15 | $66.70 | $70.27 | $66.30 | $69.36 | $69.36 | 195,936 |
| 2020-06-12 | $72.13 | $72.13 | $66.75 | $68.21 | $68.21 | 147,851 |
| 2020-06-11 | $70.15 | $71.53 | $69.43 | $69.85 | $69.85 | 143,836 |
| 2020-06-10 | $74.17 | $75.07 | $72.61 | $72.99 | $72.99 | 209,001 |
| 2020-06-09 | $78.34 | $78.34 | $74.40 | $74.53 | $74.53 | 164,759 |
| 2020-06-08 | $80.90 | $81.93 | $78.88 | $79.16 | $79.16 | 399,023 |
| 2020-06-05 | $76.67 | $80.30 | $76.20 | $79.56 | $79.56 | 230,349 |
| 2020-06-04 | $71.51 | $74.35 | $71.25 | $74.16 | $74.16 | 179,461 |
| 2020-06-03 | $70.33 | $72.93 | $70.31 | $72.03 | $72.03 | 182,400 |
| 2020-06-02 | $70.27 | $70.69 | $68.36 | $69.50 | $69.50 | 189,606 |
| 2020-06-01 | $70.30 | $71.41 | $69.80 | $69.95 | $69.95 | 197,800 |
| 2020-05-29 | $66.78 | $70.18 | $65.91 | $69.92 | $69.92 | 249,965 |
| 2020-05-28 | $70.22 | $70.22 | $66.23 | $66.74 | $66.74 | 282,640 |
| 2020-05-27 | $69.94 | $69.96 | $67.67 | $69.72 | $69.72 | 191,992 |
| 2020-05-26 | $68.70 | $70.06 | $68.56 | $68.82 | $68.82 | 120,205 |
| 2020-05-22 | $66.82 | $66.82 | $65.65 | $66.47 | $66.47 | 122,217 |
| 2020-05-21 | $67.32 | $67.32 | $66.01 | $66.39 | $66.39 | 156,554 |
| 2020-05-20 | $69.65 | $69.96 | $67.45 | $67.60 | $67.60 | 160,164 |
| 2020-05-19 | $68.01 | $70.86 | $67.72 | $68.43 | $68.43 | 168,714 |
| 2020-05-18 | $67.93 | $69.91 | $67.93 | $68.42 | $68.42 | 208,884 |
| 2020-05-15 | $64.63 | $66.78 | $64.16 | $66.04 | $66.04 | 501,935 |
| 2020-05-14 | $62.11 | $64.95 | $61.57 | $64.95 | $64.95 | 195,871 |
| 2020-05-13 | $63.71 | $64.42 | $62.34 | $63.26 | $63.26 | 177,386 |
| 2020-05-12 | $65.20 | $65.80 | $63.77 | $64.19 | $64.19 | 292,684 |
| 2020-05-11 | $62.30 | $65.45 | $61.60 | $65.04 | $65.04 | 225,996 |
| 2020-05-08 | $60.84 | $63.62 | $60.84 | $62.58 | $62.58 | 191,489 |
| 2020-05-07 | $60.52 | $60.87 | $59.59 | $59.71 | $59.71 | 186,190 |
| 2020-05-06 | $60.63 | $61.75 | $59.83 | $60.06 | $60.06 | 156,595 |
| 2020-05-05 | $61.36 | $62.99 | $60.47 | $60.51 | $60.51 | 221,306 |
| 2020-05-04 | $61.35 | $62.01 | $60.15 | $60.50 | $60.50 | 246,425 |
| 2020-05-01 | $62.58 | $63.68 | $60.25 | $61.70 | $61.70 | 262,724 |
| 2020-04-30 | $61.48 | $63.29 | $61.22 | $63.08 | $63.08 | 263,954 |
| 2020-04-29 | $69.50 | $69.76 | $62.49 | $62.81 | $62.81 | 285,132 |
| 2020-04-28 | $65.00 | $68.44 | $62.38 | $66.82 | $66.82 | 325,347 |
| 2020-04-27 | $62.95 | $63.51 | $59.63 | $63.10 | $63.10 | 375,446 |
| 2020-04-24 | $58.38 | $58.83 | $57.54 | $57.84 | $57.84 | 290,925 |
| 2020-04-23 | $58.06 | $58.90 | $57.31 | $57.90 | $57.90 | 281,991 |
| 2020-04-22 | $59.29 | $59.71 | $57.82 | $58.15 | $58.15 | 143,843 |
| 2020-04-21 | $57.00 | $58.59 | $56.53 | $58.48 | $58.48 | 92,403 |
| 2020-04-20 | $58.77 | $59.51 | $57.22 | $58.48 | $58.48 | 211,686 |
| 2020-04-17 | $59.73 | $60.80 | $58.42 | $59.89 | $59.89 | 188,446 |
| 2020-04-16 | $60.19 | $61.21 | $57.62 | $57.88 | $57.88 | 251,857 |
| 2020-04-15 | $59.57 | $60.86 | $58.84 | $60.31 | $60.31 | 211,520 |
| 2020-04-14 | $59.20 | $61.94 | $58.56 | $61.62 | $61.62 | 236,710 |
| 2020-04-13 | $59.51 | $61.76 | $57.55 | $57.98 | $57.98 | 188,908 |
| 2020-04-09 | $57.17 | $60.49 | $55.55 | $59.16 | $59.16 | 206,336 |
| 2020-04-08 | $54.81 | $56.97 | $54.22 | $56.47 | $56.47 | 144,454 |
| 2020-04-07 | $53.66 | $55.52 | $53.23 | $54.30 | $54.30 | 200,582 |
| 2020-04-06 | $48.89 | $52.72 | $48.89 | $52.33 | $52.33 | 258,599 |
| 2020-04-03 | $49.14 | $49.73 | $44.49 | $47.00 | $47.00 | 208,518 |
| 2020-04-02 | $49.60 | $50.09 | $48.03 | $49.32 | $49.32 | 232,044 |
| 2020-04-01 | $53.80 | $54.79 | $49.71 | $50.16 | $50.16 | 233,058 |
| 2020-03-31 | $54.74 | $57.91 | $54.74 | $55.27 | $55.27 | 259,540 |
| 2020-03-30 | $53.07 | $54.88 | $51.48 | $54.65 | $54.65 | 271,055 |
| 2020-03-27 | $50.99 | $54.55 | $50.42 | $52.46 | $52.46 | 359,035 |
| 2020-03-26 | $51.94 | $53.84 | $51.11 | $52.73 | $52.73 | 283,941 |
| 2020-03-25 | $53.54 | $54.94 | $49.47 | $51.99 | $51.99 | 325,275 |
| 2020-03-24 | $56.76 | $59.50 | $53.08 | $54.03 | $54.03 | 376,636 |
| 2020-03-23 | $58.07 | $58.44 | $53.02 | $54.98 | $54.98 | 290,468 |
| 2020-03-20 | $66.86 | $67.94 | $57.25 | $57.93 | $57.93 | 415,744 |
| 2020-03-19 | $62.74 | $68.99 | $59.66 | $66.77 | $66.77 | 425,649 |
| 2020-03-18 | $54.09 | $63.70 | $53.90 | $62.10 | $62.10 | 404,378 |
| 2020-03-17 | $55.49 | $58.45 | $54.52 | $57.41 | $57.41 | 386,982 |
| 2020-03-16 | $46.98 | $60.35 | $46.98 | $55.38 | $55.38 | 246,793 |
| 2020-03-13 | $57.74 | $60.74 | $57.07 | $60.29 | $60.29 | 306,886 |
| 2020-03-12 | $56.73 | $60.63 | $55.00 | $56.17 | $56.17 | 240,052 |
| 2020-03-11 | $61.76 | $62.23 | $59.43 | $60.43 | $60.43 | 167,387 |
| 2020-03-10 | $60.73 | $64.33 | $59.60 | $63.43 | $63.43 | 299,745 |
| 2020-03-09 | $57.11 | $60.98 | $56.47 | $59.14 | $59.14 | 324,385 |
| 2020-03-06 | $55.35 | $60.67 | $55.35 | $60.16 | $60.16 | 249,502 |
| 2020-03-05 | $57.84 | $58.97 | $56.47 | $57.43 | $57.43 | 250,880 |
| 2020-03-04 | $60.27 | $60.54 | $58.89 | $59.15 | $59.15 | 370,044 |
| 2020-03-03 | $61.27 | $63.10 | $58.29 | $59.58 | $59.58 | 193,215 |
| 2020-03-02 | $60.54 | $61.68 | $59.75 | $61.68 | $61.68 | 197,782 |
| 2020-02-28 | $60.55 | $62.15 | $59.41 | $60.64 | $60.64 | 379,761 |
| 2020-02-27 | $63.23 | $64.93 | $62.50 | $63.27 | $63.27 | 578,542 |
| 2020-02-26 | $64.65 | $66.50 | $63.92 | $64.54 | $64.54 | 285,183 |
| 2020-02-25 | $66.35 | $66.81 | $63.86 | $63.96 | $63.96 | 364,559 |
| 2020-02-24 | $68.08 | $71.09 | $63.53 | $66.34 | $66.34 | 699,409 |
| 2020-02-21 | $76.27 | $76.99 | $75.34 | $76.69 | $76.69 | 197,068 |
| 2020-02-20 | $75.31 | $76.66 | $74.91 | $76.38 | $76.38 | 113,516 |
| 2020-02-19 | $75.51 | $75.95 | $75.07 | $75.73 | $75.73 | 97,005 |
| 2020-02-18 | $72.69 | $75.29 | $72.69 | $74.93 | $74.93 | 193,233 |
| 2020-02-14 | $74.11 | $74.20 | $72.29 | $72.61 | $72.61 | 135,600 |
| 2020-02-13 | $73.26 | $74.59 | $72.90 | $74.16 | $74.16 | 65,126 |
| 2020-02-12 | $73.56 | $74.13 | $73.10 | $73.85 | $73.85 | 96,604 |
| 2020-02-11 | $72.26 | $73.35 | $71.75 | $72.98 | $72.98 | 78,048 |
| 2020-02-10 | $71.70 | $72.25 | $71.39 | $72.02 | $72.02 | 101,642 |
| 2020-02-07 | $73.24 | $73.61 | $71.79 | $72.00 | $72.00 | 86,161 |
| 2020-02-06 | $76.22 | $76.22 | $73.49 | $73.76 | $73.76 | 84,561 |
| 2020-02-05 | $74.27 | $76.19 | $74.19 | $75.93 | $75.93 | 181,430 |
| 2020-02-04 | $71.71 | $74.20 | $71.15 | $73.45 | $73.45 | 147,532 |
| 2020-02-03 | $69.96 | $71.66 | $69.82 | $70.69 | $70.69 | 192,612 |
| 2020-01-31 | $72.71 | $73.02 | $69.40 | $69.80 | $69.80 | 191,176 |
| 2020-01-30 | $73.88 | $74.66 | $72.19 | $72.83 | $72.83 | 122,940 |
| 2020-01-29 | $74.88 | $75.33 | $74.01 | $74.44 | $74.44 | 87,773 |
| 2020-01-28 | $74.90 | $75.24 | $73.84 | $74.75 | $74.75 | 116,172 |
| 2020-01-27 | $74.57 | $75.42 | $73.54 | $74.06 | $74.06 | 171,650 |
| 2020-01-24 | $78.16 | $78.16 | $75.40 | $75.77 | $75.77 | 104,802 |
| 2020-01-23 | $77.47 | $78.68 | $76.88 | $77.78 | $77.78 | 234,235 |
| 2020-01-22 | $77.66 | $78.05 | $77.05 | $77.83 | $77.83 | 131,530 |
| 2020-01-21 | $77.64 | $77.82 | $77.12 | $77.37 | $77.37 | 201,838 |
| 2020-01-17 | $78.29 | $78.64 | $77.45 | $77.75 | $77.75 | 160,231 |
| 2020-01-16 | $77.88 | $78.77 | $77.20 | $78.19 | $78.19 | 103,861 |
| 2020-01-15 | $77.96 | $78.63 | $76.90 | $77.30 | $77.30 | 132,411 |
| 2020-01-14 | $77.54 | $78.88 | $77.54 | $77.93 | $77.93 | 168,019 |
| 2020-01-13 | $75.66 | $77.97 | $75.41 | $77.85 | $77.85 | 141,583 |
| 2020-01-10 | $75.53 | $76.27 | $75.31 | $75.53 | $75.53 | 88,225 |
| 2020-01-09 | $76.12 | $76.16 | $75.41 | $75.55 | $75.55 | 91,979 |
| 2020-01-08 | $76.09 | $76.66 | $75.31 | $75.82 | $75.82 | 150,906 |
| 2020-01-07 | $73.78 | $77.14 | $73.73 | $76.22 | $76.22 | 310,502 |
| 2020-01-06 | $75.54 | $75.58 | $73.44 | $73.75 | $73.75 | 215,029 |
| 2020-01-03 | $74.89 | $76.31 | $74.26 | $76.01 | $76.01 | 162,413 |
| 2020-01-02 | $75.85 | $75.97 | $74.00 | $75.66 | $75.66 | 155,044 |
| 2019-12-31 | $74.98 | $76.01 | $74.98 | $75.72 | $75.72 | 110,134 |
| 2019-12-30 | $75.31 | $75.69 | $74.52 | $74.98 | $74.98 | 93,838 |
| 2019-12-27 | $74.74 | $75.35 | $74.05 | $75.11 | $75.11 | 79,539 |
| 2019-12-26 | $74.92 | $75.10 | $74.02 | $74.67 | $74.67 | 69,827 |
| 2019-12-24 | $75.34 | $75.43 | $74.42 | $74.73 | $74.73 | 46,661 |
| 2019-12-23 | $75.43 | $75.69 | $74.42 | $75.16 | $75.16 | 131,100 |
| 2019-12-20 | $73.74 | $75.66 | $73.38 | $75.03 | $75.03 | 743,474 |
| 2019-12-19 | $74.05 | $74.05 | $73.06 | $73.78 | $73.78 | 123,331 |
| 2019-12-18 | $74.19 | $74.43 | $73.07 | $73.99 | $73.99 | 121,296 |
| 2019-12-17 | $73.04 | $74.07 | $72.95 | $73.93 | $73.93 | 135,926 |
| 2019-12-16 | $73.10 | $74.16 | $72.75 | $73.04 | $73.04 | 158,101 |
| 2019-12-13 | $74.49 | $74.73 | $72.49 | $72.91 | $72.91 | 117,151 |
| 2019-12-12 | $73.53 | $74.55 | $72.85 | $74.49 | $74.49 | 157,299 |
| 2019-12-11 | $73.76 | $74.16 | $73.26 | $73.62 | $73.62 | 96,041 |
| 2019-12-10 | $73.01 | $73.86 | $72.42 | $73.43 | $73.43 | 184,558 |
| 2019-12-09 | $74.15 | $74.54 | $72.96 | $73.01 | $73.01 | 125,148 |
| 2019-12-06 | $74.93 | $75.34 | $74.08 | $74.22 | $74.22 | 159,066 |
| 2019-12-05 | $72.84 | $74.35 | $72.84 | $74.21 | $74.21 | 123,541 |
| 2019-12-04 | $72.48 | $73.44 | $72.35 | $72.91 | $72.91 | 164,627 |
| 2019-12-03 | $72.96 | $73.42 | $72.00 | $72.12 | $72.12 | 180,374 |
| 2019-12-02 | $74.25 | $74.85 | $73.00 | $73.50 | $73.50 | 212,416 |
| 2019-11-29 | $73.82 | $74.57 | $73.80 | $74.32 | $74.32 | 50,187 |
| 2019-11-27 | $73.28 | $74.42 | $72.94 | $74.13 | $74.13 | 161,305 |
| 2019-11-26 | $74.15 | $74.65 | $72.75 | $72.89 | $72.89 | 144,450 |
| 2019-11-25 | $72.29 | $74.66 | $71.80 | $74.22 | $74.22 | 172,108 |
| 2019-11-22 | $72.03 | $72.23 | $71.13 | $71.80 | $71.80 | 91,430 |
| 2019-11-21 | $72.12 | $72.66 | $71.53 | $71.63 | $71.63 | 109,310 |
| 2019-11-20 | $73.98 | $74.02 | $71.42 | $71.94 | $71.94 | 189,369 |
| 2019-11-19 | $73.82 | $74.45 | $73.07 | $74.22 | $74.22 | 185,203 |
| 2019-11-18 | $72.14 | $73.88 | $71.75 | $73.73 | $73.73 | 139,704 |
| 2019-11-15 | $72.56 | $72.82 | $71.56 | $72.53 | $72.53 | 205,045 |
| 2019-11-14 | $71.70 | $72.56 | $70.93 | $71.98 | $71.98 | 193,761 |
| 2019-11-13 | $71.61 | $71.94 | $70.65 | $71.26 | $71.26 | 262,996 |
| 2019-11-12 | $72.03 | $72.57 | $71.22 | $71.76 | $71.76 | 255,358 |
| 2019-11-11 | $72.45 | $72.45 | $70.94 | $71.83 | $71.83 | 437,868 |
| 2019-11-08 | $73.68 | $74.02 | $72.04 | $72.45 | $72.45 | 156,754 |
| 2019-11-07 | $73.54 | $74.22 | $73.14 | $73.54 | $73.54 | 142,507 |
| 2019-11-06 | $73.17 | $73.47 | $72.53 | $73.10 | $73.10 | 112,538 |
| 2019-11-05 | $74.27 | $75.24 | $73.15 | $73.20 | $73.20 | 138,857 |
| 2019-11-04 | $74.40 | $74.80 | $73.55 | $73.94 | $73.94 | 146,138 |
| 2019-11-01 | $72.39 | $73.85 | $72.31 | $73.72 | $73.72 | 137,560 |
| 2019-10-31 | $72.37 | $72.59 | $71.20 | $71.95 | $71.95 | 153,414 |
| 2019-10-30 | $71.92 | $72.73 | $70.88 | $72.43 | $72.43 | 230,783 |
| 2019-10-29 | $73.57 | $73.83 | $71.08 | $72.14 | $72.14 | 276,810 |
| 2019-10-28 | $74.49 | $76.34 | $71.00 | $73.76 | $73.76 | 986,270 |
| 2019-10-25 | $83.62 | $84.06 | $81.84 | $82.92 | $82.92 | 141,121 |
| 2019-10-24 | $82.22 | $83.82 | $82.22 | $83.65 | $83.65 | 163,716 |
| 2019-10-23 | $83.89 | $83.89 | $81.60 | $82.05 | $82.05 | 161,310 |
| 2019-10-22 | $83.24 | $84.06 | $82.50 | $83.68 | $83.68 | 162,450 |
| 2019-10-21 | $82.97 | $83.92 | $82.59 | $83.32 | $83.32 | 127,201 |
| 2019-10-18 | $82.34 | $82.80 | $81.58 | $82.29 | $82.29 | 171,723 |
| 2019-10-17 | $82.46 | $82.91 | $81.83 | $82.52 | $82.52 | 115,604 |
| 2019-10-16 | $81.21 | $82.50 | $81.21 | $82.10 | $82.10 | 118,021 |
| 2019-10-15 | $81.09 | $81.82 | $79.65 | $81.42 | $81.42 | 140,965 |
| 2019-10-14 | $81.11 | $81.43 | $80.03 | $80.74 | $80.74 | 73,465 |
| 2019-10-11 | $80.12 | $82.19 | $80.12 | $81.12 | $81.12 | 115,864 |
| 2019-10-10 | $78.21 | $79.88 | $77.90 | $79.56 | $79.56 | 120,173 |
| 2019-10-09 | $77.29 | $78.26 | $76.99 | $77.78 | $77.78 | 220,872 |
| 2019-10-08 | $77.47 | $78.65 | $75.98 | $76.71 | $76.71 | 125,914 |
| 2019-10-07 | $78.21 | $79.03 | $76.38 | $78.11 | $78.11 | 135,888 |
| 2019-10-04 | $79.67 | $80.50 | $77.69 | $78.57 | $78.57 | 130,512 |
| 2019-10-03 | $79.34 | $80.83 | $77.97 | $79.71 | $79.71 | 274,150 |
| 2019-10-02 | $79.62 | $80.28 | $78.52 | $79.73 | $79.73 | 139,341 |
| 2019-10-01 | $79.74 | $80.81 | $79.33 | $80.19 | $80.19 | 169,406 |
| 2019-09-30 | $79.52 | $80.69 | $79.36 | $79.54 | $79.54 | 128,101 |
| 2019-09-27 | $78.07 | $79.25 | $77.45 | $79.11 | $79.11 | 149,887 |
| 2019-09-26 | $78.08 | $78.31 | $76.68 | $77.64 | $77.64 | 94,767 |
| 2019-09-25 | $78.49 | $78.49 | $77.32 | $78.23 | $78.23 | 135,532 |
| 2019-09-24 | $81.03 | $81.21 | $77.49 | $78.18 | $78.18 | 205,007 |
| 2019-09-23 | $79.72 | $80.87 | $79.29 | $80.66 | $80.66 | 99,984 |
| 2019-09-20 | $80.47 | $81.39 | $79.62 | $80.32 | $80.32 | 246,210 |
| 2019-09-19 | $81.96 | $82.49 | $80.64 | $80.77 | $80.77 | 153,669 |
| 2019-09-18 | $83.51 | $83.51 | $79.87 | $81.82 | $81.82 | 172,341 |
| 2019-09-17 | $81.84 | $83.06 | $80.95 | $82.99 | $82.99 | 134,879 |
| 2019-09-16 | $82.03 | $83.12 | $80.76 | $81.99 | $81.99 | 170,538 |
| 2019-09-13 | $81.22 | $82.81 | $79.92 | $82.44 | $82.44 | 190,439 |
| 2019-09-12 | $81.92 | $81.99 | $79.43 | $81.14 | $81.14 | 263,579 |
| 2019-09-11 | $82.09 | $82.63 | $80.08 | $81.63 | $81.63 | 303,806 |
| 2019-09-10 | $76.26 | $82.10 | $75.95 | $81.53 | $81.53 | 343,200 |
| 2019-09-09 | $74.83 | $76.80 | $74.67 | $76.13 | $76.13 | 228,227 |
| 2019-09-06 | $74.24 | $74.78 | $73.76 | $74.52 | $74.52 | 107,694 |
| 2019-09-05 | $72.16 | $74.75 | $71.64 | $73.79 | $73.79 | 224,349 |
| 2019-09-04 | $70.59 | $71.67 | $69.99 | $71.58 | $71.58 | 100,462 |
| 2019-09-03 | $71.21 | $71.36 | $69.58 | $70.04 | $70.04 | 145,855 |
| 2019-08-30 | $71.49 | $72.31 | $70.13 | $71.08 | $71.08 | 119,425 |
| 2019-08-29 | $70.52 | $71.90 | $70.52 | $71.24 | $71.24 | 157,496 |
| 2019-08-28 | $69.82 | $70.74 | $69.01 | $70.10 | $70.10 | 139,730 |
| 2019-08-27 | $71.88 | $71.88 | $69.75 | $69.99 | $69.99 | 125,374 |
| 2019-08-26 | $71.04 | $71.64 | $70.38 | $71.51 | $71.51 | 109,298 |
| 2019-08-23 | $71.25 | $72.37 | $69.93 | $70.34 | $70.34 | 224,516 |
| 2019-08-22 | $73.35 | $73.71 | $71.69 | $71.69 | $71.69 | 90,749 |
| 2019-08-21 | $73.30 | $73.66 | $72.73 | $73.12 | $73.12 | 83,368 |
| 2019-08-20 | $74.04 | $74.20 | $72.68 | $72.72 | $72.72 | 97,024 |
| 2019-08-19 | $74.18 | $75.36 | $74.18 | $74.26 | $74.26 | 103,193 |
| 2019-08-16 | $73.03 | $74.32 | $71.84 | $73.53 | $73.53 | 163,408 |
| 2019-08-15 | $73.69 | $73.80 | $71.54 | $72.90 | $72.90 | 212,272 |
| 2019-08-14 | $73.76 | $74.42 | $72.82 | $73.84 | $73.84 | 238,047 |
| 2019-08-13 | $72.81 | $74.89 | $72.38 | $74.75 | $74.75 | 252,045 |
| 2019-08-12 | $72.52 | $75.00 | $72.47 | $73.28 | $73.28 | 269,731 |
| 2019-08-09 | $72.02 | $72.92 | $70.94 | $72.62 | $72.62 | 199,618 |
| 2019-08-08 | $70.59 | $72.61 | $70.59 | $72.40 | $72.40 | 154,151 |
| 2019-08-07 | $70.21 | $71.32 | $69.61 | $70.58 | $70.58 | 194,808 |
| 2019-08-06 | $69.61 | $71.29 | $69.51 | $70.82 | $70.82 | 240,252 |
| 2019-08-05 | $68.43 | $70.19 | $68.43 | $69.82 | $69.82 | 220,657 |
| 2019-08-02 | $68.87 | $70.06 | $67.56 | $69.17 | $69.17 | 336,719 |
| 2019-08-01 | $71.82 | $72.61 | $68.79 | $69.01 | $69.01 | 346,265 |
| 2019-07-31 | $72.61 | $74.89 | $71.28 | $71.88 | $71.88 | 421,834 |
| 2019-07-30 | $77.00 | $77.00 | $67.39 | $73.05 | $73.05 | 869,853 |
| 2019-07-29 | $84.66 | $85.00 | $82.54 | $82.92 | $82.92 | 140,924 |
| 2019-07-26 | $85.06 | $85.79 | $84.28 | $84.76 | $84.76 | 150,177 |
| 2019-07-25 | $85.00 | $85.76 | $84.13 | $84.72 | $84.72 | 125,050 |
| 2019-07-24 | $83.93 | $85.49 | $82.31 | $85.10 | $85.10 | 137,124 |
| 2019-07-23 | $82.62 | $84.30 | $82.34 | $83.99 | $83.99 | 137,780 |
| 2019-07-22 | $82.21 | $83.36 | $81.53 | $81.86 | $81.86 | 112,365 |
| 2019-07-19 | $82.46 | $84.32 | $81.92 | $82.09 | $82.09 | 164,146 |
| 2019-07-18 | $81.98 | $82.42 | $81.00 | $82.17 | $82.17 | 118,114 |
| 2019-07-17 | $82.88 | $82.97 | $81.52 | $81.55 | $81.55 | 172,422 |
| 2019-07-16 | $81.81 | $83.88 | $81.30 | $82.38 | $82.38 | 116,223 |
| 2019-07-15 | $82.18 | $82.58 | $80.44 | $82.32 | $82.32 | 168,263 |
| 2019-07-12 | $79.59 | $82.32 | $78.32 | $81.84 | $81.84 | 135,876 |
| 2019-07-11 | $80.77 | $81.56 | $78.79 | $79.18 | $79.18 | 150,176 |
| 2019-07-10 | $80.76 | $81.69 | $78.66 | $80.72 | $80.72 | 578,436 |
| 2019-07-09 | $83.39 | $83.39 | $80.01 | $80.85 | $80.85 | 185,618 |
| 2019-07-08 | $87.90 | $87.90 | $83.38 | $83.54 | $83.54 | 265,421 |
| 2019-07-05 | $86.83 | $88.17 | $86.44 | $87.99 | $87.99 | 68,571 |
| 2019-07-03 | $86.95 | $87.90 | $85.70 | $87.27 | $87.27 | 90,853 |
| 2019-07-02 | $87.62 | $88.80 | $85.39 | $86.36 | $86.36 | 141,670 |
| 2019-07-01 | $88.19 | $89.65 | $86.18 | $87.52 | $87.52 | 181,066 |
| 2019-06-28 | $86.01 | $88.33 | $85.88 | $87.14 | $87.14 | 278,672 |
| 2019-06-27 | $84.49 | $85.73 | $84.47 | $85.72 | $85.72 | 162,104 |
| 2019-06-26 | $85.27 | $85.27 | $83.31 | $83.81 | $83.81 | 199,336 |
| 2019-06-25 | $85.63 | $86.78 | $84.55 | $84.76 | $84.76 | 148,484 |
| 2019-06-24 | $86.47 | $86.53 | $84.72 | $85.42 | $85.42 | 111,695 |
| 2019-06-21 | $88.10 | $88.86 | $86.02 | $86.46 | $86.46 | 223,658 |
| 2019-06-20 | $86.83 | $88.46 | $86.83 | $88.40 | $88.40 | 115,784 |
| 2019-06-19 | $85.18 | $86.48 | $83.87 | $86.32 | $86.32 | 101,316 |
| 2019-06-18 | $85.45 | $86.27 | $84.98 | $85.41 | $85.41 | 86,713 |
| 2019-06-17 | $86.20 | $87.14 | $84.65 | $84.77 | $84.77 | 113,323 |
| 2019-06-14 | $85.51 | $86.58 | $84.90 | $86.25 | $86.25 | 112,388 |
| 2019-06-13 | $85.12 | $86.52 | $84.61 | $85.69 | $85.69 | 88,115 |
| 2019-06-12 | $85.73 | $86.23 | $84.44 | $84.78 | $84.78 | 76,925 |
| 2019-06-11 | $85.89 | $86.59 | $85.42 | $85.79 | $85.79 | 113,906 |
| 2019-06-10 | $86.51 | $88.05 | $82.18 | $85.51 | $85.51 | 192,189 |
| 2019-06-07 | $85.32 | $86.79 | $84.24 | $86.48 | $86.48 | 99,291 |
| 2019-06-06 | $84.89 | $85.24 | $83.99 | $85.12 | $85.12 | 163,536 |
| 2019-06-05 | $85.00 | $85.26 | $83.67 | $85.01 | $85.01 | 150,956 |
| 2019-06-04 | $84.24 | $85.76 | $83.64 | $84.72 | $84.72 | 211,154 |
| 2019-06-03 | $81.66 | $83.94 | $81.66 | $83.34 | $83.34 | 197,715 |
| 2019-05-31 | $80.54 | $82.09 | $79.28 | $81.66 | $81.66 | 136,517 |
| 2019-05-30 | $81.52 | $82.33 | $80.94 | $81.55 | $81.55 | 74,392 |
| 2019-05-29 | $80.60 | $81.64 | $79.75 | $81.37 | $81.37 | 89,313 |
| 2019-05-28 | $81.60 | $82.93 | $80.80 | $81.00 | $81.00 | 155,507 |
| 2019-05-24 | $80.96 | $82.17 | $80.73 | $81.48 | $81.48 | 69,519 |
| 2019-05-23 | $81.32 | $81.76 | $79.92 | $80.50 | $80.50 | 149,041 |
| 2019-05-22 | $82.47 | $83.00 | $80.96 | $81.86 | $81.86 | 144,352 |
| 2019-05-21 | $83.01 | $83.51 | $82.47 | $82.91 | $82.91 | 121,884 |
| 2019-05-20 | $82.06 | $83.61 | $81.13 | $82.75 | $82.75 | 95,006 |
| 2019-05-17 | $81.91 | $83.60 | $81.91 | $82.73 | $82.73 | 118,395 |
| 2019-05-16 | $83.00 | $83.70 | $81.83 | $82.24 | $82.24 | 241,354 |
| 2019-05-15 | $82.70 | $83.32 | $81.28 | $83.00 | $83.00 | 181,436 |
| 2019-05-14 | $83.65 | $84.61 | $82.98 | $83.45 | $83.45 | 153,149 |
| 2019-05-13 | $84.25 | $84.78 | $82.74 | $83.62 | $83.62 | 130,601 |
| 2019-05-10 | $84.59 | $85.74 | $83.50 | $85.67 | $85.67 | 134,602 |
| 2019-05-09 | $85.96 | $86.06 | $83.40 | $84.93 | $84.93 | 96,188 |
| 2019-05-08 | $86.36 | $87.29 | $85.63 | $86.63 | $86.63 | 107,948 |
| 2019-05-07 | $85.77 | $87.07 | $85.50 | $86.28 | $86.28 | 199,811 |
| 2019-05-06 | $86.11 | $86.82 | $85.02 | $86.52 | $86.52 | 181,280 |
| 2019-05-03 | $85.38 | $87.41 | $83.98 | $87.26 | $87.26 | 135,852 |
| 2019-05-02 | $83.31 | $85.02 | $83.31 | $84.74 | $84.74 | 179,958 |
| 2019-05-01 | $87.37 | $87.96 | $83.30 | $83.68 | $83.68 | 447,371 |
| 2019-04-30 | $84.36 | $87.78 | $84.22 | $87.67 | $87.67 | 313,754 |
| 2019-04-29 | $86.32 | $90.26 | $83.92 | $84.90 | $84.90 | 476,739 |
| 2019-04-26 | $92.01 | $93.87 | $91.50 | $93.53 | $93.53 | 133,647 |
| 2019-04-25 | $94.86 | $94.86 | $91.05 | $91.63 | $91.63 | 146,396 |
| 2019-04-24 | $93.98 | $95.72 | $88.35 | $95.03 | $95.03 | 97,796 |
| 2019-04-23 | $93.50 | $94.01 | $91.99 | $93.49 | $93.49 | 131,938 |
| 2019-04-22 | $94.31 | $94.89 | $92.42 | $92.97 | $92.97 | 92,804 |
| 2019-04-18 | $95.25 | $95.54 | $93.67 | $94.56 | $94.56 | 134,497 |
| 2019-04-17 | $94.34 | $95.68 | $93.56 | $95.49 | $95.49 | 197,955 |
| 2019-04-16 | $93.46 | $94.35 | $93.44 | $93.59 | $93.59 | 117,169 |
| 2019-04-15 | $93.42 | $94.79 | $92.41 | $93.03 | $93.03 | 140,929 |
| 2019-04-12 | $92.68 | $93.49 | $92.17 | $93.18 | $93.18 | 118,187 |
| 2019-04-11 | $92.43 | $93.28 | $91.43 | $92.33 | $92.33 | 100,844 |
| 2019-04-10 | $92.04 | $92.72 | $91.44 | $92.25 | $92.25 | 163,033 |
| 2019-04-09 | $92.45 | $93.26 | $91.33 | $91.82 | $91.82 | 126,525 |
| 2019-04-08 | $91.29 | $92.74 | $90.27 | $92.52 | $92.52 | 139,736 |
| 2019-04-05 | $91.34 | $91.94 | $90.26 | $91.41 | $91.41 | 192,675 |
| 2019-04-04 | $89.47 | $91.34 | $89.00 | $91.33 | $91.33 | 139,052 |
| 2019-04-03 | $89.37 | $90.90 | $89.19 | $89.26 | $89.26 | 130,470 |
| 2019-04-02 | $89.02 | $89.16 | $86.69 | $88.78 | $88.78 | 184,516 |
| 2019-04-01 | $88.62 | $89.52 | $87.66 | $88.90 | $88.90 | 244,027 |
| 2019-03-29 | $87.89 | $88.83 | $87.40 | $88.09 | $88.09 | 235,649 |
| 2019-03-28 | $86.83 | $87.92 | $86.25 | $87.78 | $87.78 | 130,074 |
| 2019-03-27 | $85.62 | $87.03 | $83.70 | $86.53 | $86.53 | 175,577 |
| 2019-03-26 | $84.34 | $86.16 | $83.90 | $85.67 | $85.67 | 202,832 |
| 2019-03-25 | $83.06 | $84.63 | $82.79 | $83.98 | $83.98 | 128,244 |
| 2019-03-22 | $84.38 | $85.27 | $83.23 | $83.31 | $83.31 | 187,957 |
| 2019-03-21 | $82.78 | $84.99 | $82.78 | $84.82 | $84.82 | 136,398 |
| 2019-03-20 | $82.72 | $83.85 | $82.19 | $82.77 | $82.77 | 126,340 |
| 2019-03-19 | $82.88 | $83.04 | $82.50 | $82.98 | $82.98 | 200,336 |
| 2019-03-18 | $81.98 | $82.56 | $80.57 | $82.37 | $82.37 | 271,394 |
| 2019-03-15 | $82.70 | $83.04 | $81.35 | $81.60 | $81.60 | 445,516 |
| 2019-03-14 | $82.43 | $82.96 | $81.29 | $82.65 | $82.65 | 237,597 |
| 2019-03-13 | $82.08 | $83.07 | $82.08 | $82.42 | $82.42 | 142,234 |
| 2019-03-12 | $83.15 | $83.17 | $80.65 | $81.74 | $81.74 | 244,617 |
| 2019-03-11 | $83.03 | $84.18 | $82.40 | $83.00 | $83.00 | 189,219 |
| 2019-03-08 | $81.60 | $83.12 | $81.37 | $82.91 | $82.91 | 219,698 |
| 2019-03-07 | $81.78 | $82.29 | $80.82 | $81.76 | $81.76 | 305,584 |
| 2019-03-06 | $82.25 | $83.09 | $81.93 | $82.03 | $82.03 | 247,583 |
| 2019-03-05 | $82.38 | $83.83 | $81.75 | $82.52 | $82.52 | 214,003 |
| 2019-03-04 | $83.61 | $83.61 | $80.71 | $82.00 | $82.00 | 210,178 |
| 2019-03-01 | $81.05 | $83.97 | $80.66 | $83.75 | $83.75 | 239,567 |
| 2019-02-28 | $82.76 | $82.94 | $80.20 | $80.90 | $80.90 | 142,934 |
| 2019-02-27 | $82.83 | $83.60 | $81.91 | $82.77 | $82.77 | 367,082 |
| 2019-02-26 | $80.90 | $83.74 | $78.91 | $83.50 | $83.50 | 367,661 |
| 2019-02-25 | $91.90 | $94.00 | $80.62 | $81.27 | $81.27 | 566,655 |
| 2019-02-22 | $90.20 | $90.90 | $89.44 | $90.72 | $90.72 | 183,316 |
| 2019-02-21 | $89.81 | $91.46 | $89.10 | $89.53 | $89.53 | 108,678 |
| 2019-02-20 | $91.50 | $91.56 | $89.64 | $89.90 | $89.90 | 180,548 |
| 2019-02-19 | $90.40 | $91.69 | $89.89 | $91.53 | $91.53 | 174,999 |
| 2019-02-15 | $89.03 | $90.90 | $88.96 | $89.70 | $89.70 | 139,012 |
| 2019-02-14 | $88.23 | $88.97 | $87.28 | $88.59 | $88.59 | 149,382 |
| 2019-02-13 | $87.97 | $88.78 | $87.69 | $88.72 | $88.72 | 130,998 |
| 2019-02-12 | $87.51 | $89.20 | $87.23 | $87.68 | $87.68 | 171,629 |
| 2019-02-11 | $85.96 | $87.27 | $85.04 | $87.17 | $87.17 | 176,625 |
| 2019-02-08 | $84.64 | $86.62 | $84.08 | $85.44 | $85.44 | 249,353 |
| 2019-02-07 | $85.04 | $85.32 | $83.99 | $84.86 | $84.86 | 193,761 |
| 2019-02-06 | $86.39 | $87.19 | $85.57 | $85.63 | $85.63 | 214,568 |
| 2019-02-05 | $85.96 | $87.10 | $81.47 | $86.21 | $86.21 | 151,832 |
| 2019-02-04 | $85.56 | $86.24 | $82.30 | $85.77 | $85.77 | 174,387 |
| 2019-02-01 | $85.99 | $86.99 | $84.94 | $85.70 | $85.70 | 154,512 |
| 2019-01-31 | $85.95 | $86.32 | $83.72 | $85.95 | $85.95 | 238,775 |
| 2019-01-30 | $86.98 | $88.08 | $85.01 | $86.00 | $86.00 | 208,672 |
| 2019-01-29 | $87.38 | $88.42 | $86.36 | $86.87 | $86.87 | 169,582 |
| 2019-01-28 | $87.69 | $89.04 | $84.85 | $87.55 | $87.55 | 276,292 |
| 2019-01-25 | $92.09 | $92.14 | $87.75 | $88.71 | $88.71 | 376,852 |
| 2019-01-24 | $92.55 | $92.55 | $91.09 | $91.51 | $91.51 | 141,405 |
| 2019-01-23 | $93.65 | $93.95 | $92.42 | $92.52 | $92.52 | 172,940 |
| 2019-01-22 | $92.88 | $93.59 | $91.25 | $93.35 | $93.35 | 250,788 |
| 2019-01-18 | $92.96 | $94.45 | $92.24 | $93.39 | $93.39 | 525,190 |
| 2019-01-17 | $93.96 | $94.56 | $92.77 | $92.84 | $92.84 | 273,861 |
| 2019-01-16 | $93.43 | $94.51 | $93.17 | $93.92 | $93.92 | 158,256 |
| 2019-01-15 | $92.21 | $97.38 | $90.15 | $93.24 | $93.24 | 223,783 |
| 2019-01-14 | $93.80 | $95.69 | $91.16 | $91.67 | $91.67 | 405,401 |
| 2019-01-11 | $93.85 | $95.25 | $93.09 | $94.56 | $94.56 | 292,420 |
| 2019-01-10 | $92.05 | $93.92 | $91.17 | $93.54 | $93.54 | 293,837 |
| 2019-01-09 | $90.23 | $93.82 | $90.00 | $92.19 | $92.19 | 455,511 |
| 2019-01-08 | $93.34 | $94.20 | $89.03 | $89.78 | $89.78 | 382,014 |
| 2019-01-07 | $88.28 | $93.83 | $87.93 | $90.72 | $90.72 | 556,351 |
| 2019-01-04 | $88.71 | $88.71 | $86.36 | $88.14 | $88.14 | 303,519 |
| 2019-01-03 | $88.85 | $89.20 | $86.88 | $87.36 | $87.36 | 290,320 |
| 2019-01-02 | $89.02 | $89.53 | $86.82 | $89.38 | $89.38 | 338,614 |
| 2018-12-31 | $89.00 | $90.64 | $88.13 | $90.02 | $90.02 | 210,622 |
| 2018-12-28 | $87.48 | $88.86 | $86.86 | $88.35 | $88.35 | 253,076 |
| 2018-12-27 | $85.29 | $87.09 | $84.27 | $87.09 | $87.09 | 276,592 |
| 2018-12-26 | $84.09 | $86.62 | $83.28 | $86.40 | $86.40 | 199,880 |
| 2018-12-24 | $83.68 | $85.01 | $83.03 | $83.96 | $83.96 | 114,769 |
| 2018-12-21 | $83.93 | $85.59 | $81.02 | $83.89 | $83.89 | 642,051 |
| 2018-12-20 | $82.84 | $84.80 | $82.20 | $83.91 | $83.91 | 269,683 |
| 2018-12-19 | $84.35 | $87.29 | $82.20 | $82.72 | $82.72 | 170,006 |
| 2018-12-18 | $84.79 | $85.13 | $83.21 | $84.36 | $84.36 | 143,285 |
| 2018-12-17 | $85.82 | $86.89 | $83.33 | $83.80 | $83.80 | 261,463 |
| 2018-12-14 | $85.99 | $88.48 | $85.51 | $86.03 | $86.03 | 336,121 |
| 2018-12-13 | $86.18 | $87.86 | $85.10 | $86.00 | $86.00 | 165,740 |
| 2018-12-12 | $83.91 | $86.09 | $82.48 | $85.81 | $85.81 | 138,425 |
| 2018-12-11 | $83.20 | $83.45 | $81.92 | $82.94 | $82.94 | 112,917 |
| 2018-12-10 | $80.78 | $82.02 | $79.70 | $81.95 | $81.95 | 127,961 |
| 2018-12-07 | $85.81 | $87.29 | $81.05 | $81.13 | $81.13 | 175,567 |
| 2018-12-06 | $83.74 | $85.59 | $82.99 | $85.58 | $85.58 | 223,385 |
| 2018-12-04 | $86.84 | $87.31 | $83.76 | $84.91 | $84.91 | 140,259 |
| 2018-12-03 | $89.46 | $91.07 | $86.42 | $87.31 | $87.31 | 149,432 |
| 2018-11-30 | $87.34 | $88.64 | $86.70 | $87.86 | $87.86 | 177,376 |
| 2018-11-29 | $89.37 | $89.74 | $87.23 | $87.48 | $87.48 | 143,964 |
| 2018-11-28 | $86.73 | $90.18 | $86.07 | $89.76 | $89.76 | 159,290 |
| 2018-11-27 | $87.13 | $87.78 | $86.12 | $86.48 | $86.48 | 90,376 |
| 2018-11-26 | $86.48 | $87.87 | $86.23 | $87.53 | $87.53 | 159,709 |
| 2018-11-23 | $83.69 | $86.46 | $83.39 | $85.67 | $85.67 | 44,993 |
| 2018-11-21 | $85.10 | $86.93 | $81.45 | $84.56 | $84.56 | 119,878 |
| 2018-11-20 | $87.04 | $87.04 | $83.03 | $84.53 | $84.53 | 238,349 |
| 2018-11-19 | $90.09 | $90.66 | $87.85 | $88.28 | $88.28 | 155,430 |
| 2018-11-16 | $86.07 | $91.32 | $86.07 | $90.26 | $90.26 | 372,784 |
| 2018-11-15 | $84.46 | $86.58 | $83.15 | $86.58 | $86.58 | 126,780 |
| 2018-11-14 | $83.47 | $84.80 | $83.00 | $84.41 | $84.41 | 155,801 |
| 2018-11-13 | $82.46 | $83.48 | $81.96 | $82.98 | $82.98 | 133,985 |
| 2018-11-12 | $83.40 | $84.57 | $82.30 | $82.37 | $82.37 | 109,556 |
| 2018-11-09 | $81.53 | $83.71 | $80.00 | $83.46 | $83.46 | 141,007 |
| 2018-11-08 | $81.42 | $82.58 | $81.21 | $81.99 | $81.99 | 75,841 |
| 2018-11-07 | $80.83 | $81.90 | $79.54 | $81.43 | $81.43 | 138,088 |
| 2018-11-06 | $79.82 | $81.26 | $79.34 | $80.61 | $80.61 | 145,201 |
| 2018-11-05 | $81.57 | $82.01 | $78.98 | $79.74 | $79.74 | 155,427 |
| 2018-11-02 | $81.52 | $83.24 | $81.21 | $81.36 | $81.36 | 194,103 |
| 2018-11-01 | $79.02 | $81.94 | $78.71 | $81.11 | $81.11 | 142,922 |
| 2018-10-31 | $77.51 | $79.75 | $77.51 | $79.01 | $79.01 | 223,543 |
| 2018-10-30 | $74.81 | $77.09 | $74.09 | $76.79 | $76.79 | 152,859 |
| 2018-10-29 | $77.66 | $79.15 | $73.78 | $74.82 | $74.82 | 263,414 |
| 2018-10-26 | $72.14 | $79.61 | $69.69 | $76.15 | $76.15 | 350,700 |
| 2018-10-25 | $69.45 | $71.58 | $68.47 | $70.73 | $70.73 | 158,544 |
| 2018-10-24 | $69.65 | $70.39 | $68.77 | $68.86 | $68.86 | 193,350 |
| 2018-10-23 | $68.44 | $70.64 | $67.07 | $69.84 | $69.84 | 114,173 |
| 2018-10-22 | $68.59 | $69.80 | $67.96 | $69.11 | $69.11 | 100,325 |
| 2018-10-19 | $67.34 | $68.95 | $67.34 | $68.00 | $68.00 | 102,979 |
| 2018-10-18 | $68.80 | $68.80 | $66.65 | $67.41 | $67.41 | 118,272 |
| 2018-10-17 | $69.90 | $69.90 | $67.50 | $69.12 | $69.12 | 93,475 |
| 2018-10-16 | $69.32 | $70.36 | $68.24 | $69.99 | $69.99 | 163,935 |
| 2018-10-15 | $67.48 | $69.66 | $67.48 | $68.72 | $68.72 | 146,037 |
| 2018-10-12 | $67.65 | $70.02 | $65.68 | $67.42 | $67.42 | 171,482 |
| 2018-10-11 | $68.14 | $70.01 | $66.66 | $66.66 | $66.66 | 285,821 |
| 2018-10-10 | $71.53 | $71.80 | $67.96 | $68.13 | $68.13 | 158,902 |
| 2018-10-09 | $71.35 | $72.24 | $70.94 | $71.95 | $71.95 | 170,843 |
| 2018-10-08 | $71.17 | $72.68 | $70.70 | $71.64 | $71.64 | 121,367 |
| 2018-10-05 | $72.43 | $72.68 | $70.68 | $71.32 | $71.32 | 126,728 |
| 2018-10-04 | $72.84 | $72.84 | $71.45 | $72.45 | $72.45 | 161,803 |
| 2018-10-03 | $74.64 | $74.78 | $72.92 | $73.19 | $73.19 | 170,166 |
| 2018-10-02 | $74.62 | $75.71 | $74.06 | $74.12 | $74.12 | 116,089 |
| 2018-10-01 | $77.00 | $77.48 | $74.49 | $74.68 | $74.68 | 152,372 |
| 2018-09-28 | $77.39 | $78.15 | $76.66 | $76.92 | $76.92 | 112,144 |
| 2018-09-27 | $78.32 | $79.35 | $77.50 | $77.86 | $77.86 | 206,778 |
| 2018-09-26 | $78.52 | $79.54 | $77.82 | $78.38 | $78.38 | 133,430 |
| 2018-09-25 | $78.43 | $78.57 | $77.36 | $78.22 | $78.22 | 120,832 |
| 2018-09-24 | $79.29 | $79.29 | $76.81 | $78.42 | $78.42 | 166,741 |
| 2018-09-21 | $80.62 | $81.66 | $79.23 | $79.50 | $79.50 | 347,590 |
| 2018-09-20 | $79.18 | $80.75 | $78.88 | $80.37 | $80.37 | 117,407 |
| 2018-09-19 | $79.02 | $80.05 | $77.78 | $78.57 | $78.57 | 151,979 |
| 2018-09-18 | $79.35 | $79.96 | $77.99 | $79.23 | $79.23 | 112,500 |
| 2018-09-17 | $82.97 | $83.42 | $78.96 | $79.60 | $79.60 | 148,627 |
| 2018-09-14 | $80.90 | $83.01 | $80.10 | $82.79 | $82.79 | 157,266 |
| 2018-09-13 | $81.54 | $82.73 | $80.58 | $81.19 | $81.19 | 63,893 |
| 2018-09-12 | $80.93 | $81.62 | $78.81 | $81.22 | $81.22 | 77,003 |
| 2018-09-11 | $79.91 | $81.50 | $79.68 | $80.92 | $80.92 | 51,464 |
| 2018-09-10 | $82.10 | $82.55 | $79.90 | $80.05 | $80.05 | 81,220 |
| 2018-09-07 | $81.30 | $82.33 | $80.72 | $81.72 | $81.72 | 83,081 |
| 2018-09-06 | $81.11 | $82.40 | $80.49 | $81.38 | $81.38 | 90,652 |
| 2018-09-05 | $81.69 | $81.96 | $80.39 | $81.35 | $81.35 | 71,759 |
| 2018-09-04 | $80.84 | $81.92 | $79.42 | $81.88 | $81.88 | 80,652 |
| 2018-08-31 | $81.01 | $81.20 | $80.02 | $80.98 | $80.98 | 79,814 |
| 2018-08-30 | $80.88 | $81.66 | $80.12 | $81.19 | $81.19 | 88,174 |
| 2018-08-29 | $81.01 | $81.61 | $80.59 | $80.95 | $80.95 | 44,437 |
| 2018-08-28 | $80.77 | $81.28 | $79.44 | $80.83 | $80.83 | 73,508 |
| 2018-08-27 | $81.09 | $81.82 | $80.23 | $80.50 | $80.50 | 77,984 |
| 2018-08-24 | $79.37 | $81.10 | $79.37 | $80.83 | $80.83 | 69,045 |
| 2018-08-23 | $79.50 | $79.73 | $78.92 | $79.20 | $79.20 | 44,162 |
| 2018-08-22 | $79.81 | $79.81 | $78.44 | $79.49 | $79.49 | 72,885 |
| 2018-08-21 | $80.75 | $80.75 | $78.85 | $79.82 | $79.82 | 117,771 |
| 2018-08-20 | $78.82 | $80.50 | $78.82 | $80.37 | $80.37 | 97,856 |
| 2018-08-17 | $77.49 | $78.74 | $77.03 | $78.42 | $78.42 | 94,630 |
| 2018-08-16 | $77.49 | $78.67 | $77.36 | $77.78 | $77.78 | 105,370 |
| 2018-08-15 | $76.64 | $77.44 | $76.29 | $77.20 | $77.20 | 108,386 |
| 2018-08-14 | $75.51 | $77.46 | $75.47 | $76.81 | $76.81 | 85,134 |
| 2018-08-13 | $76.31 | $76.62 | $75.19 | $75.30 | $75.30 | 91,358 |
| 2018-08-10 | $75.47 | $76.74 | $74.78 | $76.27 | $76.27 | 72,867 |
| 2018-08-09 | $74.76 | $76.26 | $74.46 | $75.97 | $75.97 | 79,760 |
| 2018-08-08 | $74.56 | $75.01 | $73.73 | $74.75 | $74.75 | 65,213 |
| 2018-08-07 | $75.79 | $76.25 | $74.45 | $74.55 | $74.55 | 115,613 |
| 2018-08-06 | $73.08 | $75.73 | $72.80 | $75.54 | $75.54 | 128,984 |
| 2018-08-03 | $73.83 | $74.12 | $72.85 | $73.30 | $73.30 | 154,372 |
| 2018-08-02 | $72.19 | $74.15 | $72.01 | $73.38 | $73.38 | 96,539 |
| 2018-08-01 | $74.69 | $74.89 | $71.07 | $72.11 | $72.11 | 145,329 |
| 2018-07-31 | $74.14 | $75.00 | $71.13 | $74.68 | $74.68 | 276,983 |
| 2018-07-30 | $72.34 | $75.00 | $72.34 | $73.68 | $73.68 | 123,932 |
| 2018-07-27 | $72.30 | $73.59 | $70.00 | $72.17 | $72.17 | 134,202 |
| 2018-07-26 | $71.48 | $73.00 | $71.23 | $72.33 | $72.33 | 138,275 |
| 2018-07-25 | $71.13 | $71.64 | $69.05 | $71.50 | $71.50 | 87,388 |
| 2018-07-24 | $73.10 | $73.42 | $70.90 | $71.26 | $71.26 | 162,021 |
| 2018-07-23 | $73.00 | $73.10 | $71.84 | $72.66 | $72.66 | 90,711 |
| 2018-07-20 | $74.38 | $74.47 | $73.01 | $73.17 | $73.17 | 120,809 |
| 2018-07-19 | $72.80 | $74.93 | $72.51 | $74.57 | $74.57 | 125,565 |
| 2018-07-18 | $70.91 | $73.21 | $70.91 | $73.11 | $73.11 | 141,623 |
| 2018-07-17 | $70.85 | $71.97 | $70.46 | $70.99 | $70.99 | 86,271 |
| 2018-07-16 | $70.90 | $70.98 | $70.10 | $70.56 | $70.56 | 91,937 |
| 2018-07-13 | $70.50 | $71.25 | $70.41 | $70.75 | $70.75 | 78,561 |
| 2018-07-12 | $70.93 | $71.27 | $70.27 | $70.49 | $70.49 | 84,800 |
| 2018-07-11 | $71.25 | $71.83 | $70.57 | $70.64 | $70.64 | 105,729 |
| 2018-07-10 | $72.25 | $72.35 | $71.00 | $71.69 | $71.69 | 103,566 |
| 2018-07-09 | $71.88 | $72.22 | $71.02 | $72.05 | $72.05 | 127,880 |
| 2018-07-06 | $72.32 | $72.51 | $71.49 | $71.61 | $71.61 | 115,119 |
| 2018-07-05 | $70.77 | $72.38 | $70.06 | $72.32 | $72.32 | 95,376 |
| 2018-07-03 | $70.20 | $70.62 | $69.94 | $70.28 | $70.28 | 53,672 |
| 2018-07-02 | $68.05 | $70.11 | $67.80 | $70.07 | $70.07 | 116,301 |
| 2018-06-29 | $70.19 | $70.40 | $68.25 | $68.31 | $68.31 | 114,248 |
| 2018-06-28 | $70.67 | $70.67 | $69.46 | $69.95 | $69.95 | 136,586 |
| 2018-06-27 | $71.39 | $71.74 | $70.68 | $70.76 | $70.76 | 94,087 |
| 2018-06-26 | $70.90 | $71.76 | $70.17 | $71.36 | $71.36 | 87,752 |
| 2018-06-25 | $71.81 | $71.85 | $70.42 | $70.80 | $70.80 | 124,154 |
| 2018-06-22 | $72.21 | $72.50 | $71.65 | $72.23 | $72.23 | 203,031 |
| 2018-06-21 | $71.19 | $71.83 | $70.73 | $71.76 | $71.76 | 88,076 |
| 2018-06-20 | $71.51 | $71.94 | $70.96 | $71.28 | $71.28 | 131,672 |
| 2018-06-19 | $70.12 | $71.34 | $69.79 | $71.26 | $71.26 | 129,190 |
| 2018-06-18 | $70.06 | $70.90 | $69.36 | $70.61 | $70.61 | 133,887 |
| 2018-06-15 | $69.98 | $70.50 | $69.63 | $70.31 | $70.31 | 236,882 |
| 2018-06-14 | $69.39 | $70.39 | $69.10 | $70.31 | $70.31 | 91,970 |
| 2018-06-13 | $69.85 | $69.85 | $68.95 | $69.19 | $69.19 | 128,713 |
| 2018-06-12 | $70.08 | $70.08 | $69.12 | $69.75 | $69.75 | 99,896 |
| 2018-06-11 | $69.09 | $70.48 | $69.04 | $70.01 | $70.01 | 102,358 |
| 2018-06-08 | $68.50 | $69.23 | $68.12 | $68.93 | $68.93 | 126,348 |
| 2018-06-07 | $67.41 | $68.82 | $67.32 | $68.49 | $68.49 | 148,720 |
| 2018-06-06 | $66.67 | $67.70 | $66.16 | $67.41 | $67.41 | 120,368 |
| 2018-06-05 | $66.00 | $66.80 | $65.27 | $66.41 | $66.41 | 363,571 |
| 2018-06-04 | $66.00 | $66.08 | $65.83 | $65.99 | $65.99 | 217,137 |
| 2018-06-01 | $65.04 | $66.00 | $64.06 | $65.74 | $65.74 | 339,993 |
| 2018-05-31 | $65.49 | $65.49 | $64.32 | $64.52 | $64.52 | 153,724 |
| 2018-05-30 | $64.56 | $65.97 | $64.44 | $65.50 | $65.50 | 114,990 |
| 2018-05-29 | $64.90 | $65.53 | $64.17 | $64.38 | $64.38 | 92,090 |
| 2018-05-25 | $65.69 | $66.00 | $65.21 | $65.36 | $65.36 | 64,723 |
| 2018-05-24 | $65.86 | $66.00 | $65.41 | $65.93 | $65.93 | 159,754 |
| 2018-05-23 | $65.06 | $65.95 | $64.86 | $65.86 | $65.86 | 88,788 |
| 2018-05-22 | $66.00 | $66.17 | $64.96 | $65.16 | $65.16 | 103,745 |
| 2018-05-21 | $66.00 | $66.15 | $65.66 | $65.94 | $65.94 | 99,728 |
| 2018-05-18 | $66.04 | $66.21 | $65.60 | $65.97 | $65.97 | 238,239 |
| 2018-05-17 | $65.62 | $66.00 | $65.02 | $65.80 | $65.80 | 124,910 |
| 2018-05-16 | $65.51 | $66.00 | $65.19 | $65.56 | $65.56 | 148,870 |
| 2018-05-15 | $65.36 | $66.00 | $65.20 | $65.46 | $65.46 | 114,955 |
| 2018-05-14 | $65.30 | $66.17 | $64.75 | $65.72 | $65.72 | 120,243 |
| 2018-05-11 | $65.52 | $66.00 | $64.68 | $65.10 | $65.10 | 84,916 |
| 2018-05-10 | $65.47 | $66.00 | $65.28 | $65.39 | $65.39 | 97,599 |
| 2018-05-09 | $66.43 | $67.10 | $65.18 | $65.76 | $65.76 | 98,841 |
| 2018-05-08 | $65.73 | $66.62 | $65.60 | $66.51 | $66.51 | 127,848 |
| 2018-05-07 | $65.35 | $66.20 | $64.80 | $65.33 | $65.33 | 101,269 |
| 2018-05-04 | $63.95 | $65.53 | $63.42 | $65.25 | $65.25 | 131,870 |
| 2018-05-03 | $64.07 | $64.76 | $63.41 | $64.04 | $64.04 | 116,939 |
| 2018-05-02 | $63.87 | $65.54 | $63.30 | $64.67 | $64.67 | 301,349 |
| 2018-05-01 | $59.90 | $64.41 | $56.36 | $64.14 | $64.14 | 555,538 |
| 2018-04-30 | $66.56 | $66.56 | $64.16 | $64.26 | $64.26 | 164,854 |
| 2018-04-27 | $67.42 | $67.42 | $66.28 | $66.38 | $66.38 | 145,503 |
| 2018-04-26 | $66.99 | $67.83 | $65.81 | $67.24 | $67.24 | 190,934 |
| 2018-04-25 | $66.16 | $66.61 | $65.26 | $65.57 | $65.57 | 157,913 |
| 2018-04-24 | $66.63 | $67.26 | $65.53 | $66.24 | $66.24 | 123,889 |
| 2018-04-23 | $66.48 | $67.77 | $66.10 | $66.20 | $66.20 | 188,438 |
| 2018-04-20 | $67.04 | $67.41 | $64.07 | $66.38 | $66.38 | 127,587 |
| 2018-04-19 | $68.76 | $70.17 | $67.06 | $67.27 | $67.27 | 147,001 |
| 2018-04-18 | $69.97 | $70.35 | $68.68 | $68.79 | $68.79 | 131,406 |
| 2018-04-17 | $69.73 | $70.45 | $69.11 | $69.96 | $69.96 | 160,135 |
| 2018-04-16 | $69.47 | $69.52 | $68.30 | $69.43 | $69.43 | 182,710 |
| 2018-04-13 | $69.81 | $70.80 | $69.16 | $69.19 | $69.19 | 132,756 |
| 2018-04-12 | $69.37 | $69.88 | $69.10 | $69.48 | $69.48 | 185,769 |
| 2018-04-11 | $68.50 | $69.43 | $68.35 | $69.11 | $69.11 | 211,814 |
| 2018-04-10 | $68.43 | $68.79 | $67.38 | $68.58 | $68.58 | 136,402 |
| 2018-04-09 | $67.58 | $67.97 | $66.18 | $67.59 | $67.59 | 175,176 |
| 2018-04-06 | $67.50 | $69.04 | $66.90 | $67.39 | $67.39 | 140,068 |
| 2018-04-05 | $67.88 | $68.94 | $66.99 | $68.04 | $68.04 | 132,717 |
| 2018-04-04 | $65.23 | $67.76 | $65.23 | $67.55 | $67.55 | 137,449 |
| 2018-04-03 | $65.12 | $66.34 | $64.91 | $66.07 | $66.07 | 105,804 |
| 2018-04-02 | $66.02 | $66.02 | $64.56 | $64.84 | $64.84 | 167,025 |
| 2018-03-29 | $65.59 | $66.87 | $64.01 | $66.21 | $66.21 | 177,616 |
| 2018-03-28 | $64.08 | $65.60 | $63.51 | $65.42 | $65.42 | 223,062 |
| 2018-03-27 | $65.18 | $65.56 | $63.57 | $64.12 | $64.12 | 210,657 |
| 2018-03-26 | $65.29 | $65.84 | $61.42 | $65.00 | $65.00 | 173,437 |
| 2018-03-23 | $65.75 | $69.36 | $63.98 | $64.02 | $64.02 | 243,624 |
| 2018-03-22 | $68.00 | $68.52 | $65.40 | $65.44 | $65.44 | 306,166 |
| 2018-03-21 | $68.74 | $69.52 | $68.56 | $68.62 | $68.62 | 113,186 |
| 2018-03-20 | $69.14 | $69.37 | $68.08 | $68.68 | $68.68 | 178,218 |
| 2018-03-19 | $70.34 | $70.34 | $67.76 | $69.12 | $69.12 | 253,737 |
| 2018-03-16 | $68.85 | $70.76 | $68.75 | $70.66 | $70.66 | 404,409 |
| 2018-03-15 | $68.75 | $70.72 | $67.75 | $68.86 | $68.86 | 358,198 |
| 2018-03-14 | $69.91 | $70.42 | $68.24 | $68.68 | $68.68 | 272,727 |
| 2018-03-13 | $69.94 | $70.15 | $68.12 | $69.47 | $69.47 | 271,974 |
| 2018-03-12 | $71.57 | $71.99 | $68.02 | $69.63 | $69.63 | 355,041 |
| 2018-03-09 | $72.74 | $73.08 | $71.84 | $72.54 | $72.54 | 120,090 |
| 2018-03-08 | $72.86 | $73.04 | $71.37 | $72.51 | $72.51 | 155,750 |
| 2018-03-07 | $71.76 | $73.01 | $71.30 | $72.55 | $72.55 | 204,128 |
| 2018-03-06 | $71.20 | $72.15 | $70.28 | $72.09 | $72.09 | 171,632 |
| 2018-03-05 | $69.57 | $71.12 | $69.16 | $70.79 | $70.79 | 185,924 |
| 2018-03-02 | $67.23 | $70.35 | $67.01 | $69.84 | $69.84 | 197,462 |
| 2018-03-01 | $68.97 | $69.51 | $67.33 | $68.23 | $68.23 | 343,195 |
| 2018-02-28 | $71.13 | $72.57 | $68.73 | $69.00 | $69.00 | 347,582 |
| 2018-02-27 | $74.07 | $74.16 | $70.73 | $71.09 | $71.09 | 195,194 |
| 2018-02-26 | $74.41 | $77.35 | $70.04 | $73.14 | $73.14 | 320,290 |
| 2018-02-23 | $72.87 | $74.78 | $71.96 | $73.45 | $73.45 | 140,732 |
| 2018-02-22 | $75.93 | $75.93 | $72.26 | $72.41 | $72.41 | 195,558 |
| 2018-02-21 | $77.00 | $77.77 | $73.42 | $75.39 | $75.39 | 287,924 |
| 2018-02-20 | $75.66 | $78.01 | $75.20 | $77.32 | $77.32 | 353,684 |
| 2018-02-16 | $74.69 | $77.03 | $70.63 | $76.36 | $76.36 | 325,883 |
| 2018-02-15 | $75.27 | $75.98 | $73.91 | $74.95 | $74.95 | 232,848 |
| 2018-02-14 | $72.42 | $75.48 | $72.42 | $74.80 | $74.80 | 309,728 |
| 2018-02-13 | $70.88 | $73.08 | $70.88 | $73.06 | $73.06 | 270,449 |
| 2018-02-12 | $70.36 | $71.84 | $69.45 | $71.36 | $71.36 | 190,521 |
| 2018-02-09 | $72.23 | $72.80 | $68.93 | $70.23 | $70.23 | 164,761 |
| 2018-02-08 | $72.62 | $72.87 | $71.68 | $71.74 | $71.74 | 137,399 |
| 2018-02-07 | $72.10 | $73.26 | $71.55 | $72.63 | $72.63 | 107,116 |
| 2018-02-06 | $70.17 | $72.33 | $69.18 | $72.17 | $72.17 | 206,473 |
| 2018-02-05 | $73.84 | $74.49 | $71.32 | $71.37 | $71.37 | 134,385 |
| 2018-02-02 | $75.39 | $75.84 | $74.02 | $74.13 | $74.13 | 171,482 |
| 2018-02-01 | $75.28 | $75.98 | $74.72 | $75.60 | $75.60 | 224,213 |
| 2018-01-31 | $74.35 | $75.76 | $73.39 | $75.44 | $75.44 | 394,110 |
| 2018-01-30 | $74.30 | $75.14 | $74.18 | $74.22 | $74.22 | 145,233 |
| 2018-01-29 | $75.06 | $75.45 | $74.59 | $74.79 | $74.79 | 118,167 |
| 2018-01-26 | $74.90 | $75.28 | $74.07 | $75.26 | $75.26 | 81,774 |
| 2018-01-25 | $75.01 | $75.01 | $72.97 | $74.64 | $74.64 | 166,984 |
| 2018-01-24 | $73.54 | $75.00 | $73.15 | $74.75 | $74.75 | 166,781 |
| 2018-01-23 | $75.03 | $75.03 | $73.48 | $73.51 | $73.51 | 207,006 |
| 2018-01-22 | $73.76 | $75.35 | $73.27 | $75.11 | $75.11 | 238,969 |
| 2018-01-19 | $72.38 | $73.66 | $71.33 | $73.60 | $73.60 | 214,737 |
| 2018-01-18 | $72.59 | $72.82 | $72.25 | $72.44 | $72.44 | 173,390 |
| 2018-01-17 | $72.07 | $72.70 | $71.44 | $72.55 | $72.55 | 249,603 |
| 2018-01-16 | $72.34 | $73.31 | $71.59 | $71.84 | $71.84 | 340,562 |
| 2018-01-12 | $70.71 | $72.03 | $70.50 | $71.74 | $71.74 | 154,971 |
| 2018-01-11 | $70.00 | $71.03 | $69.37 | $70.98 | $70.98 | 135,381 |
| 2018-01-10 | $69.06 | $69.77 | $68.19 | $69.67 | $69.67 | 135,207 |
| 2018-01-09 | $70.32 | $70.32 | $68.62 | $69.03 | $69.03 | 372,873 |
| 2018-01-08 | $71.66 | $71.66 | $70.06 | $70.30 | $70.30 | 262,721 |
| 2018-01-05 | $70.78 | $71.44 | $70.00 | $71.39 | $71.39 | 370,522 |
| 2018-01-04 | $69.26 | $70.43 | $68.27 | $70.33 | $70.33 | 505,390 |
| 2018-01-03 | $67.40 | $69.41 | $65.65 | $69.11 | $69.11 | 691,192 |
| 2018-01-02 | $61.57 | $62.81 | $61.47 | $62.38 | $62.38 | 243,126 |
| 2017-12-29 | $62.92 | $63.28 | $60.93 | $61.14 | $61.14 | 278,710 |
| 2017-12-28 | $62.38 | $63.03 | $61.39 | $62.98 | $62.98 | 162,122 |
| 2017-12-27 | $62.03 | $63.60 | $61.86 | $62.21 | $62.21 | 125,046 |
| 2017-12-26 | $61.57 | $62.60 | $61.57 | $62.04 | $62.04 | 172,017 |
| 2017-12-22 | $63.27 | $63.61 | $61.55 | $61.58 | $61.58 | 159,187 |
| 2017-12-21 | $62.89 | $63.61 | $62.77 | $63.20 | $63.20 | 406,578 |
| 2017-12-20 | $62.76 | $64.00 | $62.36 | $62.68 | $62.68 | 309,304 |
| 2017-12-19 | $62.98 | $64.12 | $62.59 | $62.69 | $62.69 | 616,611 |
| 2017-12-18 | $62.82 | $63.91 | $62.82 | $62.98 | $62.98 | 331,958 |
| 2017-12-15 | $61.72 | $63.50 | $61.72 | $62.51 | $62.51 | 476,722 |
| 2017-12-14 | $63.08 | $63.25 | $61.32 | $61.69 | $61.69 | 277,229 |
| 2017-12-13 | $63.71 | $64.21 | $62.91 | $63.07 | $63.07 | 165,175 |
| 2017-12-12 | $63.83 | $64.51 | $63.64 | $63.72 | $63.72 | 133,220 |
| 2017-12-11 | $65.29 | $65.29 | $63.34 | $63.67 | $63.67 | 239,040 |
| 2017-12-08 | $65.23 | $66.06 | $64.97 | $65.56 | $65.56 | 225,889 |
| 2017-12-07 | $66.03 | $66.38 | $64.79 | $64.92 | $64.92 | 214,036 |
| 2017-12-06 | $65.88 | $66.75 | $65.30 | $66.19 | $66.19 | 153,212 |
| 2017-12-05 | $67.37 | $67.90 | $66.18 | $66.36 | $66.36 | 129,378 |
| 2017-12-04 | $67.46 | $67.88 | $67.17 | $67.45 | $67.45 | 337,103 |
| 2017-12-01 | $68.11 | $68.50 | $65.50 | $67.10 | $67.10 | 392,808 |
| 2017-11-30 | $70.29 | $70.33 | $68.23 | $68.31 | $68.31 | 356,125 |
| 2017-11-29 | $68.86 | $70.78 | $68.36 | $70.00 | $70.00 | 198,016 |
| 2017-11-28 | $67.72 | $68.91 | $65.43 | $68.87 | $68.87 | 110,446 |
| 2017-11-27 | $68.57 | $68.91 | $67.54 | $67.64 | $67.64 | 106,134 |
| 2017-11-24 | $68.92 | $68.92 | $68.06 | $68.41 | $68.41 | 61,508 |
| 2017-11-22 | $69.87 | $70.75 | $68.57 | $68.84 | $68.84 | 84,291 |
| 2017-11-21 | $69.77 | $70.57 | $69.34 | $69.86 | $69.86 | 182,949 |
| 2017-11-20 | $67.83 | $69.42 | $67.83 | $69.37 | $69.37 | 123,430 |
| 2017-11-17 | $66.56 | $67.99 | $66.56 | $67.77 | $67.77 | 230,001 |
| 2017-11-16 | $65.73 | $66.99 | $65.44 | $66.93 | $66.93 | 163,193 |
| 2017-11-15 | $66.53 | $66.57 | $65.41 | $65.64 | $65.64 | 159,569 |
| 2017-11-14 | $66.29 | $67.29 | $65.91 | $67.01 | $67.01 | 225,176 |
| 2017-11-13 | $66.22 | $67.54 | $65.80 | $66.68 | $66.68 | 157,128 |
| 2017-11-10 | $64.73 | $67.11 | $64.73 | $66.61 | $66.61 | 217,408 |
| 2017-11-09 | $66.25 | $67.03 | $65.17 | $66.44 | $66.44 | 166,588 |
| 2017-11-08 | $67.95 | $68.24 | $66.25 | $66.83 | $66.83 | 166,815 |
| 2017-11-07 | $68.34 | $69.12 | $67.26 | $67.51 | $67.51 | 160,808 |
| 2017-11-06 | $68.32 | $69.28 | $67.30 | $68.11 | $68.11 | 113,902 |
| 2017-11-03 | $69.78 | $70.76 | $68.75 | $68.81 | $68.81 | 115,029 |
| 2017-11-02 | $68.71 | $69.72 | $67.82 | $69.44 | $69.44 | 161,679 |
| 2017-11-01 | $69.39 | $70.37 | $68.08 | $68.92 | $68.92 | 173,555 |
| 2017-10-31 | $67.79 | $69.37 | $67.50 | $69.11 | $69.11 | 293,633 |
| 2017-10-30 | $67.77 | $68.11 | $66.52 | $67.88 | $67.88 | 185,633 |
| 2017-10-27 | $69.14 | $69.14 | $64.76 | $68.26 | $68.26 | 357,594 |
| 2017-10-26 | $71.70 | $71.70 | $70.78 | $71.01 | $71.01 | 163,667 |
| 2017-10-25 | $71.93 | $71.93 | $70.72 | $71.61 | $71.61 | 106,017 |
| 2017-10-24 | $71.12 | $72.50 | $70.11 | $71.98 | $71.98 | 121,213 |
| 2017-10-23 | $71.64 | $72.73 | $70.77 | $71.09 | $71.09 | 201,691 |
| 2017-10-20 | $72.74 | $72.96 | $71.67 | $71.70 | $71.70 | 182,862 |
| 2017-10-19 | $71.63 | $72.76 | $70.70 | $71.98 | $71.98 | 152,256 |
| 2017-10-18 | $71.50 | $72.66 | $70.88 | $72.29 | $72.29 | 113,281 |
| 2017-10-17 | $70.84 | $71.45 | $69.71 | $71.39 | $71.39 | 125,593 |
| 2017-10-16 | $69.79 | $71.51 | $69.40 | $70.97 | $70.97 | 131,639 |
| 2017-10-13 | $69.39 | $70.49 | $69.02 | $69.60 | $69.60 | 197,646 |
| 2017-10-12 | $69.31 | $69.78 | $68.24 | $69.37 | $69.37 | 122,190 |
| 2017-10-11 | $70.67 | $70.75 | $69.59 | $69.73 | $69.73 | 175,224 |
| 2017-10-10 | $73.40 | $73.43 | $70.87 | $71.06 | $71.06 | 126,339 |
| 2017-10-09 | $73.03 | $73.39 | $72.47 | $72.98 | $72.98 | 203,591 |
| 2017-10-06 | $73.47 | $74.17 | $72.75 | $73.04 | $73.04 | 94,152 |
| 2017-10-05 | $74.00 | $74.22 | $73.35 | $73.87 | $73.87 | 194,060 |
| 2017-10-04 | $73.44 | $73.99 | $73.20 | $73.86 | $73.86 | 90,963 |
| 2017-10-03 | $73.30 | $73.96 | $72.47 | $73.88 | $73.88 | 113,685 |
| 2017-10-02 | $71.86 | $72.94 | $70.90 | $72.87 | $72.87 | 110,344 |
| 2017-09-29 | $71.45 | $72.33 | $71.15 | $71.62 | $71.62 | 129,967 |
| 2017-09-28 | $71.35 | $71.65 | $70.60 | $71.57 | $71.57 | 75,896 |
| 2017-09-27 | $71.61 | $72.18 | $70.30 | $71.58 | $71.58 | 154,115 |
| 2017-09-26 | $70.23 | $71.53 | $69.95 | $71.15 | $71.15 | 87,706 |
| 2017-09-25 | $69.61 | $70.42 | $69.15 | $70.21 | $70.21 | 75,549 |
| 2017-09-22 | $69.60 | $69.90 | $68.80 | $69.42 | $69.42 | 80,956 |
| 2017-09-21 | $69.56 | $69.67 | $68.92 | $69.45 | $69.45 | 63,745 |
| 2017-09-20 | $68.58 | $70.00 | $68.35 | $69.74 | $69.74 | 68,733 |
| 2017-09-19 | $68.76 | $69.29 | $68.36 | $68.76 | $68.76 | 132,585 |
| 2017-09-18 | $68.40 | $68.95 | $67.84 | $68.28 | $68.28 | 126,487 |
| 2017-09-15 | $68.51 | $68.58 | $66.15 | $67.95 | $67.95 | 222,515 |
| 2017-09-14 | $69.27 | $72.38 | $68.11 | $68.40 | $68.40 | 166,782 |
| 2017-09-13 | $68.26 | $69.43 | $68.12 | $69.15 | $69.15 | 82,924 |
| 2017-09-12 | $68.06 | $68.73 | $67.54 | $68.58 | $68.58 | 75,388 |
| 2017-09-11 | $68.23 | $68.53 | $67.34 | $67.94 | $67.94 | 78,172 |
| 2017-09-08 | $68.00 | $68.60 | $65.02 | $67.74 | $67.74 | 157,476 |
| 2017-09-07 | $68.15 | $68.30 | $66.95 | $68.05 | $68.05 | 130,308 |
| 2017-09-06 | $67.66 | $69.11 | $66.01 | $67.97 | $67.97 | 199,435 |
| 2017-09-05 | $67.47 | $69.06 | $64.79 | $67.09 | $67.09 | 108,205 |
| 2017-09-01 | $66.49 | $68.03 | $66.49 | $67.69 | $67.69 | 84,637 |
| 2017-08-31 | $66.41 | $67.30 | $66.29 | $66.42 | $66.42 | 114,802 |
| 2017-08-30 | $65.30 | $66.75 | $65.30 | $66.22 | $66.22 | 169,399 |
| 2017-08-29 | $65.10 | $65.71 | $64.90 | $65.22 | $65.22 | 148,866 |
| 2017-08-28 | $64.54 | $65.58 | $64.10 | $65.52 | $65.52 | 174,939 |
| 2017-08-25 | $64.12 | $64.88 | $64.12 | $64.39 | $64.39 | 153,583 |
| 2017-08-24 | $64.92 | $65.35 | $63.89 | $63.96 | $63.96 | 177,532 |
| 2017-08-23 | $64.72 | $65.73 | $64.36 | $64.76 | $64.76 | 179,178 |
| 2017-08-22 | $66.16 | $66.47 | $64.86 | $65.11 | $65.11 | 114,331 |
| 2017-08-21 | $64.61 | $66.73 | $64.18 | $66.29 | $66.29 | 225,228 |
| 2017-08-18 | $65.30 | $65.84 | $62.64 | $64.97 | $64.97 | 338,051 |
| 2017-08-17 | $65.29 | $66.69 | $64.04 | $65.83 | $65.83 | 288,894 |
| 2017-08-16 | $68.91 | $68.91 | $63.90 | $65.60 | $65.60 | 1,016,267 |
| 2017-08-15 | $75.33 | $75.33 | $68.93 | $68.96 | $68.96 | 311,060 |
| 2017-08-14 | $74.75 | $75.51 | $74.11 | $75.49 | $75.49 | 82,737 |
| 2017-08-11 | $74.45 | $74.56 | $73.66 | $74.17 | $74.17 | 76,295 |
| 2017-08-10 | $74.80 | $74.82 | $73.37 | $74.02 | $74.02 | 116,424 |
| 2017-08-09 | $75.73 | $76.43 | $74.73 | $75.04 | $75.04 | 183,583 |
| 2017-08-08 | $75.66 | $76.99 | $74.59 | $76.33 | $76.33 | 166,965 |
| 2017-08-07 | $75.20 | $75.90 | $72.31 | $75.83 | $75.83 | 132,062 |
| 2017-08-04 | $73.69 | $75.42 | $72.75 | $75.28 | $75.28 | 124,187 |
| 2017-08-03 | $74.30 | $74.96 | $73.19 | $73.27 | $73.27 | 147,690 |
| 2017-08-02 | $74.50 | $76.46 | $73.08 | $74.27 | $74.27 | 227,750 |
| 2017-08-01 | $77.93 | $83.44 | $74.52 | $75.08 | $75.08 | 277,400 |
| 2017-07-31 | $78.14 | $78.20 | $76.76 | $78.08 | $78.08 | 113,596 |
| 2017-07-28 | $77.79 | $78.27 | $77.16 | $77.94 | $77.94 | 73,662 |
| 2017-07-27 | $78.67 | $79.03 | $77.70 | $78.21 | $78.21 | 101,084 |
| 2017-07-26 | $77.85 | $78.97 | $77.49 | $78.39 | $78.39 | 87,477 |
| 2017-07-25 | $77.12 | $77.86 | $76.31 | $77.53 | $77.53 | 100,981 |
| 2017-07-24 | $77.11 | $77.95 | $76.60 | $76.80 | $76.80 | 90,566 |
| 2017-07-21 | $77.87 | $78.05 | $76.36 | $76.94 | $76.94 | 142,397 |
| 2017-07-20 | $77.35 | $77.82 | $77.02 | $77.51 | $77.51 | 109,057 |
| 2017-07-19 | $76.42 | $77.44 | $75.93 | $77.36 | $77.36 | 98,255 |
| 2017-07-18 | $76.97 | $76.99 | $75.90 | $76.18 | $76.18 | 153,343 |
| 2017-07-17 | $76.55 | $77.58 | $75.45 | $76.98 | $76.98 | 165,627 |
| 2017-07-14 | $76.02 | $76.70 | $75.20 | $76.24 | $76.24 | 176,429 |
| 2017-07-13 | $75.40 | $76.16 | $74.84 | $76.09 | $76.09 | 98,714 |
| 2017-07-12 | $77.41 | $77.41 | $74.89 | $75.19 | $75.19 | 205,298 |
| 2017-07-11 | $76.25 | $77.22 | $75.69 | $76.72 | $76.72 | 123,054 |
| 2017-07-10 | $76.34 | $77.11 | $75.08 | $76.03 | $76.03 | 142,943 |
| 2017-07-07 | $75.56 | $77.19 | $75.23 | $76.67 | $76.67 | 136,225 |
| 2017-07-06 | $76.08 | $76.34 | $74.71 | $75.11 | $75.11 | 162,169 |
| 2017-07-05 | $82.46 | $83.05 | $76.67 | $76.73 | $76.73 | 275,601 |
| 2017-07-03 | $83.19 | $83.50 | $82.28 | $82.76 | $82.76 | 67,874 |
| 2017-06-30 | $82.38 | $83.60 | $81.40 | $82.77 | $82.77 | 97,206 |
| 2017-06-29 | $82.63 | $82.63 | $80.80 | $82.09 | $82.09 | 83,539 |
| 2017-06-28 | $81.45 | $83.13 | $81.12 | $82.50 | $82.50 | 122,055 |
| 2017-06-27 | $82.07 | $82.46 | $80.76 | $80.86 | $80.86 | 77,417 |
| 2017-06-26 | $82.10 | $82.63 | $81.62 | $82.06 | $82.06 | 99,093 |
| 2017-06-23 | $80.26 | $81.92 | $80.26 | $81.63 | $81.63 | 207,412 |
| 2017-06-22 | $80.21 | $80.69 | $79.55 | $80.55 | $80.55 | 80,716 |
| 2017-06-21 | $79.32 | $80.13 | $78.75 | $80.11 | $80.11 | 145,966 |
| 2017-06-20 | $79.84 | $79.88 | $78.59 | $79.19 | $79.19 | 104,595 |
| 2017-06-19 | $79.17 | $80.20 | $77.83 | $80.00 | $80.00 | 172,797 |
| 2017-06-16 | $79.36 | $80.17 | $77.69 | $79.04 | $79.04 | 299,869 |
| 2017-06-15 | $79.07 | $80.02 | $78.61 | $79.87 | $79.87 | 129,419 |
| 2017-06-14 | $81.18 | $81.39 | $79.30 | $79.95 | $79.95 | 135,144 |
| 2017-06-13 | $80.66 | $81.43 | $79.90 | $80.80 | $80.80 | 198,895 |
| 2017-06-12 | $81.76 | $82.30 | $80.31 | $80.60 | $80.60 | 207,424 |
| 2017-06-09 | $82.68 | $82.92 | $81.68 | $82.00 | $82.00 | 201,150 |
| 2017-06-08 | $83.31 | $83.90 | $82.47 | $82.59 | $82.59 | 186,844 |
| 2017-06-07 | $84.52 | $84.63 | $83.22 | $83.42 | $83.42 | 94,998 |
| 2017-06-06 | $84.58 | $85.09 | $83.41 | $84.02 | $84.02 | 98,503 |
| 2017-06-05 | $85.02 | $85.40 | $84.10 | $84.92 | $84.92 | 111,863 |
| 2017-06-02 | $84.00 | $86.32 | $83.49 | $85.13 | $85.13 | 185,021 |
| 2017-06-01 | $83.71 | $84.11 | $83.30 | $84.00 | $84.00 | 138,730 |
| 2017-05-31 | $82.70 | $83.50 | $81.89 | $83.40 | $83.40 | 89,364 |
| 2017-05-30 | $83.17 | $83.45 | $82.14 | $82.25 | $82.25 | 66,467 |
| 2017-05-26 | $81.78 | $83.50 | $81.50 | $83.13 | $83.13 | 125,447 |
| 2017-05-25 | $81.95 | $82.80 | $81.35 | $81.84 | $81.84 | 178,439 |
| 2017-05-24 | $82.01 | $82.88 | $81.45 | $81.76 | $81.76 | 151,114 |
| 2017-05-23 | $82.34 | $82.75 | $80.89 | $81.93 | $81.93 | 141,818 |
| 2017-05-22 | $82.16 | $84.25 | $82.01 | $82.48 | $82.48 | 64,119 |
| 2017-05-19 | $82.05 | $82.44 | $81.44 | $82.00 | $82.00 | 132,755 |
| 2017-05-18 | $80.88 | $82.43 | $80.03 | $81.54 | $81.54 | 116,033 |
| 2017-05-17 | $82.57 | $83.16 | $80.58 | $81.15 | $81.15 | 132,915 |
| 2017-05-16 | $83.48 | $84.00 | $82.96 | $83.57 | $83.57 | 91,278 |
| 2017-05-15 | $82.46 | $84.00 | $82.46 | $83.49 | $83.49 | 102,623 |
| 2017-05-12 | $82.75 | $83.74 | $82.21 | $82.59 | $82.59 | 104,939 |
| 2017-05-11 | $83.17 | $84.00 | $82.39 | $83.16 | $83.16 | 93,693 |
| 2017-05-10 | $83.37 | $84.88 | $82.98 | $83.40 | $83.40 | 106,561 |
| 2017-05-09 | $83.24 | $84.09 | $82.80 | $83.36 | $83.36 | 91,899 |
| 2017-05-08 | $83.30 | $83.78 | $82.76 | $82.99 | $82.99 | 91,168 |
| 2017-05-05 | $82.32 | $83.44 | $81.95 | $83.15 | $83.15 | 121,090 |
| 2017-05-04 | $82.64 | $84.78 | $81.74 | $82.40 | $82.40 | 118,061 |
| 2017-05-03 | $85.81 | $87.78 | $81.53 | $82.32 | $82.32 | 250,013 |
| 2017-05-02 | $85.75 | $88.50 | $82.86 | $86.25 | $86.25 | 544,426 |
| 2017-05-01 | $83.41 | $84.05 | $82.05 | $82.86 | $82.86 | 310,452 |
| 2017-04-28 | $84.81 | $84.91 | $83.03 | $83.15 | $83.15 | 209,965 |
| 2017-04-27 | $85.02 | $86.16 | $84.72 | $85.02 | $85.02 | 144,935 |
| 2017-04-26 | $84.23 | $85.49 | $84.23 | $84.91 | $84.91 | 179,945 |
| 2017-04-25 | $84.52 | $85.11 | $84.02 | $84.31 | $84.31 | 127,808 |
| 2017-04-24 | $82.85 | $84.23 | $82.82 | $84.07 | $84.07 | 145,797 |
| 2017-04-21 | $81.41 | $82.14 | $80.40 | $81.67 | $81.67 | 110,112 |
| 2017-04-20 | $79.40 | $81.75 | $79.21 | $81.36 | $81.36 | 145,880 |
| 2017-04-19 | $79.14 | $79.93 | $78.67 | $78.94 | $78.94 | 141,720 |
| 2017-04-18 | $78.03 | $79.28 | $77.41 | $78.62 | $78.62 | 140,838 |
| 2017-04-17 | $77.54 | $78.19 | $77.23 | $78.04 | $78.04 | 122,673 |
| 2017-04-13 | $77.52 | $78.03 | $77.11 | $77.14 | $77.14 | 87,931 |
| 2017-04-12 | $78.51 | $79.07 | $77.00 | $77.64 | $77.64 | 153,494 |
| 2017-04-11 | $77.75 | $78.71 | $76.40 | $78.51 | $78.51 | 122,236 |
| 2017-04-10 | $77.37 | $78.39 | $76.67 | $77.66 | $77.66 | 142,924 |
| 2017-04-07 | $77.65 | $78.97 | $76.50 | $77.76 | $77.76 | 168,581 |
| 2017-04-06 | $78.31 | $79.03 | $77.53 | $77.90 | $77.90 | 179,886 |
| 2017-04-05 | $79.69 | $80.63 | $77.72 | $78.25 | $78.25 | 191,160 |
| 2017-04-04 | $79.45 | $79.98 | $78.36 | $79.48 | $79.48 | 252,203 |
| 2017-04-03 | $82.39 | $82.39 | $78.71 | $79.56 | $79.56 | 231,754 |
| 2017-03-31 | $81.50 | $82.51 | $80.45 | $82.13 | $82.13 | 192,573 |
| 2017-03-30 | $80.34 | $81.84 | $80.34 | $81.51 | $81.51 | 144,220 |
| 2017-03-29 | $79.70 | $80.87 | $79.22 | $80.26 | $80.26 | 156,122 |
| 2017-03-28 | $79.05 | $79.98 | $78.48 | $79.68 | $79.68 | 111,244 |
| 2017-03-27 | $78.46 | $79.63 | $75.82 | $79.14 | $79.14 | 91,169 |
| 2017-03-24 | $79.12 | $80.30 | $78.63 | $79.27 | $79.27 | 139,170 |
| 2017-03-23 | $78.98 | $79.62 | $78.66 | $79.07 | $79.07 | 90,124 |
| 2017-03-22 | $77.92 | $79.21 | $77.92 | $79.07 | $79.07 | 128,240 |
| 2017-03-21 | $80.00 | $80.00 | $78.26 | $78.33 | $78.33 | 174,717 |
| 2017-03-20 | $79.85 | $80.25 | $79.58 | $79.81 | $79.81 | 149,729 |
| 2017-03-17 | $79.58 | $80.08 | $79.53 | $79.90 | $79.90 | 300,240 |
| 2017-03-16 | $80.21 | $80.21 | $79.33 | $79.62 | $79.62 | 213,839 |
| 2017-03-15 | $79.87 | $80.31 | $79.62 | $79.96 | $79.96 | 244,385 |
| 2017-03-14 | $79.80 | $80.37 | $79.50 | $79.62 | $79.62 | 175,277 |
| 2017-03-13 | $79.24 | $80.42 | $79.24 | $79.95 | $79.95 | 82,573 |
| 2017-03-10 | $78.97 | $79.84 | $78.84 | $79.25 | $79.25 | 102,470 |
| 2017-03-09 | $80.10 | $80.52 | $78.71 | $78.76 | $78.76 | 104,994 |
| 2017-03-08 | $80.96 | $81.05 | $80.00 | $80.06 | $80.06 | 196,440 |
| 2017-03-07 | $81.00 | $81.48 | $80.20 | $80.71 | $80.71 | 98,040 |
| 2017-03-06 | $81.47 | $81.98 | $80.32 | $81.13 | $81.13 | 97,632 |
| 2017-03-03 | $80.84 | $81.85 | $80.07 | $81.73 | $81.73 | 123,802 |
| 2017-03-02 | $79.29 | $81.40 | $77.55 | $80.85 | $80.85 | 250,071 |
| 2017-03-01 | $78.97 | $80.28 | $78.58 | $79.43 | $79.43 | 224,146 |
| 2017-02-28 | $78.54 | $78.98 | $72.63 | $78.16 | $78.16 | 133,303 |
| 2017-02-27 | $77.12 | $78.67 | $76.98 | $78.64 | $78.64 | 245,141 |
| 2017-02-24 | $77.00 | $77.54 | $76.33 | $76.98 | $76.98 | 163,859 |
| 2017-02-23 | $76.67 | $78.00 | $76.27 | $77.40 | $77.40 | 219,380 |
| 2017-02-22 | $74.83 | $78.09 | $73.75 | $77.94 | $77.94 | 376,837 |
| 2017-02-21 | $71.95 | $72.65 | $71.76 | $72.26 | $72.26 | 106,511 |
| 2017-02-17 | $72.43 | $72.61 | $71.48 | $71.75 | $71.75 | 141,363 |
| 2017-02-16 | $72.92 | $73.96 | $71.31 | $72.51 | $72.51 | 121,730 |
| 2017-02-15 | $71.69 | $73.40 | $71.12 | $73.01 | $73.01 | 150,004 |
| 2017-02-14 | $71.09 | $71.99 | $70.40 | $71.84 | $71.84 | 145,627 |
| 2017-02-13 | $70.35 | $71.11 | $70.13 | $70.91 | $70.91 | 172,345 |
| 2017-02-10 | $69.09 | $70.15 | $68.86 | $69.95 | $69.95 | 78,643 |
| 2017-02-09 | $69.68 | $70.27 | $68.77 | $68.83 | $68.83 | 129,221 |
| 2017-02-08 | $68.76 | $69.86 | $68.13 | $69.61 | $69.61 | 155,569 |
| 2017-02-07 | $68.81 | $69.18 | $68.10 | $69.14 | $69.14 | 167,467 |
| 2017-02-06 | $69.38 | $69.67 | $68.27 | $68.56 | $68.56 | 85,503 |
| 2017-02-03 | $68.51 | $69.70 | $68.33 | $69.43 | $69.43 | 186,051 |
| 2017-02-02 | $67.80 | $68.59 | $67.10 | $68.18 | $68.18 | 203,690 |
| 2017-02-01 | $69.62 | $70.04 | $67.58 | $68.28 | $68.28 | 164,757 |
| 2017-01-31 | $68.20 | $69.23 | $67.54 | $69.02 | $69.02 | 190,326 |
| 2017-01-30 | $68.40 | $68.92 | $67.79 | $68.35 | $68.35 | 194,259 |
| 2017-01-27 | $68.26 | $68.73 | $67.33 | $68.64 | $68.64 | 106,841 |
| 2017-01-26 | $69.17 | $69.89 | $67.82 | $67.99 | $67.99 | 123,749 |
| 2017-01-25 | $68.15 | $69.48 | $68.15 | $69.31 | $69.31 | 99,604 |
| 2017-01-24 | $67.03 | $68.13 | $67.03 | $67.85 | $67.85 | 133,960 |
| 2017-01-23 | $68.30 | $68.30 | $67.05 | $67.17 | $67.17 | 103,985 |
| 2017-01-20 | $68.26 | $69.08 | $67.86 | $68.24 | $68.24 | 104,406 |
| 2017-01-19 | $70.27 | $70.27 | $67.71 | $68.31 | $68.31 | 214,930 |
| 2017-01-18 | $69.06 | $70.19 | $69.06 | $70.02 | $70.02 | 144,945 |
| 2017-01-17 | $70.42 | $70.56 | $68.83 | $68.98 | $68.98 | 104,706 |
| 2017-01-13 | $69.50 | $70.64 | $68.93 | $70.22 | $70.22 | 148,872 |
| 2017-01-12 | $69.50 | $69.82 | $68.04 | $69.16 | $69.16 | 120,598 |
| 2017-01-11 | $70.91 | $70.91 | $68.85 | $69.94 | $69.94 | 166,181 |
| 2017-01-10 | $69.97 | $71.51 | $69.40 | $71.28 | $71.28 | 181,275 |
| 2017-01-09 | $69.55 | $69.97 | $69.06 | $69.26 | $69.26 | 188,971 |
| 2017-01-06 | $70.79 | $72.14 | $69.64 | $69.72 | $69.72 | 149,817 |
| 2017-01-05 | $72.53 | $73.13 | $69.60 | $70.60 | $70.60 | 245,426 |
| 2017-01-04 | $73.32 | $73.37 | $70.73 | $72.85 | $72.85 | 199,499 |
| 2017-01-03 | $73.52 | $73.65 | $72.60 | $73.52 | $73.52 | 127,993 |
| 2016-12-30 | $73.61 | $74.79 | $72.79 | $73.06 | $73.06 | 104,325 |
| 2016-12-29 | $73.75 | $74.39 | $72.88 | $73.38 | $73.38 | 121,492 |
| 2016-12-28 | $73.76 | $74.27 | $73.35 | $73.74 | $73.74 | 154,816 |
| 2016-12-27 | $72.60 | $73.91 | $72.30 | $73.91 | $73.91 | 122,699 |
| 2016-12-23 | $71.45 | $72.61 | $70.79 | $72.28 | $72.28 | 215,365 |
| 2016-12-22 | $74.55 | $75.18 | $71.50 | $71.57 | $71.57 | 223,621 |
| 2016-12-21 | $75.00 | $75.39 | $74.49 | $74.86 | $74.86 | 165,931 |
| 2016-12-20 | $73.70 | $74.81 | $73.16 | $74.76 | $74.76 | 124,023 |
| 2016-12-19 | $72.59 | $73.77 | $72.29 | $73.06 | $73.06 | 300,299 |
| 2016-12-16 | $73.95 | $74.19 | $72.48 | $72.65 | $72.65 | 553,207 |
| 2016-12-15 | $74.07 | $74.81 | $73.51 | $73.59 | $73.59 | 263,603 |
| 2016-12-14 | $76.19 | $76.33 | $73.83 | $74.24 | $74.24 | 327,414 |
| 2016-12-13 | $77.12 | $77.52 | $73.41 | $76.55 | $76.55 | 207,650 |
| 2016-12-12 | $78.03 | $78.03 | $75.82 | $76.87 | $76.87 | 110,881 |
| 2016-12-09 | $78.51 | $79.03 | $77.52 | $78.22 | $78.22 | 226,705 |
| 2016-12-08 | $77.29 | $77.84 | $76.30 | $77.80 | $77.80 | 196,780 |
| 2016-12-07 | $75.58 | $77.42 | $74.33 | $77.05 | $77.05 | 144,384 |
| 2016-12-06 | $73.21 | $75.76 | $72.13 | $75.55 | $75.55 | 200,384 |
| 2016-12-05 | $73.42 | $73.99 | $72.44 | $73.11 | $73.11 | 150,438 |
| 2016-12-02 | $73.60 | $73.64 | $71.96 | $72.84 | $72.84 | 204,504 |
| 2016-12-01 | $72.13 | $73.51 | $72.00 | $73.24 | $73.24 | 223,569 |
| 2016-11-30 | $71.69 | $72.32 | $70.20 | $72.24 | $72.24 | 219,145 |
| 2016-11-29 | $72.20 | $72.52 | $71.19 | $71.34 | $71.34 | 117,137 |
| 2016-11-28 | $72.01 | $72.45 | $71.79 | $71.93 | $71.93 | 124,003 |
| 2016-11-25 | $71.73 | $72.36 | $71.39 | $72.27 | $72.27 | 31,277 |
| 2016-11-23 | $71.39 | $72.10 | $71.15 | $71.50 | $71.50 | 115,807 |
| 2016-11-22 | $69.99 | $72.02 | $69.14 | $71.73 | $71.73 | 131,142 |
| 2016-11-21 | $68.83 | $69.82 | $68.25 | $69.76 | $69.76 | 102,337 |
| 2016-11-18 | $68.83 | $68.95 | $68.01 | $68.85 | $68.85 | 147,292 |
| 2016-11-17 | $69.55 | $69.64 | $68.77 | $68.97 | $68.97 | 157,235 |
| 2016-11-16 | $69.48 | $70.51 | $69.34 | $69.37 | $69.37 | 340,694 |
| 2016-11-15 | $66.79 | $70.00 | $65.40 | $69.48 | $69.48 | 194,688 |
| 2016-11-14 | $67.22 | $67.58 | $66.02 | $66.65 | $66.65 | 204,701 |
| 2016-11-11 | $65.42 | $67.31 | $63.20 | $66.64 | $66.64 | 185,683 |
| 2016-11-10 | $63.75 | $65.86 | $63.13 | $65.33 | $65.33 | 163,655 |
| 2016-11-09 | $63.01 | $63.80 | $61.07 | $63.69 | $63.69 | 258,907 |
| 2016-11-08 | $63.56 | $63.75 | $63.24 | $63.57 | $63.57 | 143,804 |
| 2016-11-07 | $63.75 | $63.75 | $63.03 | $63.64 | $63.64 | 121,885 |
| 2016-11-04 | $62.82 | $63.75 | $62.42 | $62.78 | $62.78 | 98,678 |
| 2016-11-03 | $62.31 | $63.65 | $61.78 | $62.52 | $62.52 | 174,477 |
| 2016-11-02 | $62.35 | $63.40 | $62.12 | $62.26 | $62.26 | 107,157 |
| 2016-11-01 | $64.13 | $64.13 | $61.81 | $62.27 | $62.27 | 124,365 |
| 2016-10-31 | $62.67 | $64.38 | $62.16 | $64.24 | $64.24 | 181,692 |
| 2016-10-28 | $62.15 | $63.06 | $61.74 | $62.37 | $62.37 | 133,044 |
| 2016-10-27 | $63.85 | $63.85 | $62.15 | $62.34 | $62.34 | 123,760 |
| 2016-10-26 | $63.16 | $64.03 | $62.15 | $63.91 | $63.91 | 182,868 |
| 2016-10-25 | $62.80 | $63.15 | $62.37 | $62.96 | $62.96 | 106,065 |
| 2016-10-24 | $60.52 | $63.06 | $60.00 | $62.42 | $62.42 | 167,360 |
| 2016-10-21 | $61.61 | $61.63 | $60.84 | $61.03 | $61.03 | 145,552 |
| 2016-10-20 | $61.99 | $62.41 | $61.59 | $61.99 | $61.99 | 97,686 |
| 2016-10-19 | $62.65 | $62.74 | $61.85 | $62.31 | $62.31 | 96,774 |
| 2016-10-18 | $63.27 | $63.45 | $62.29 | $62.84 | $62.84 | 66,120 |
| 2016-10-17 | $62.50 | $63.09 | $62.38 | $62.92 | $62.92 | 69,668 |
| 2016-10-14 | $62.95 | $63.36 | $61.43 | $62.50 | $62.50 | 84,747 |
| 2016-10-13 | $62.92 | $63.35 | $62.48 | $62.89 | $62.89 | 176,459 |
| 2016-10-12 | $62.69 | $63.62 | $62.53 | $63.23 | $63.23 | 78,294 |
| 2016-10-11 | $63.50 | $63.50 | $62.44 | $62.63 | $62.63 | 87,869 |
| 2016-10-10 | $62.80 | $63.88 | $62.80 | $63.52 | $63.52 | 95,552 |
| 2016-10-07 | $63.82 | $63.83 | $63.21 | $63.24 | $63.24 | 73,607 |
| 2016-10-06 | $63.64 | $63.73 | $62.74 | $63.60 | $63.60 | 69,649 |
| 2016-10-05 | $64.20 | $66.43 | $63.53 | $63.93 | $63.93 | 142,524 |
| 2016-10-04 | $63.61 | $64.39 | $63.57 | $63.85 | $63.85 | 161,809 |
| 2016-10-03 | $63.67 | $64.19 | $63.18 | $63.63 | $63.63 | 208,784 |
| 2016-09-30 | $64.32 | $64.50 | $63.78 | $63.90 | $63.90 | 386,429 |
| 2016-09-29 | $64.85 | $65.37 | $63.84 | $63.85 | $63.85 | 119,370 |
| 2016-09-28 | $65.11 | $65.22 | $64.72 | $64.90 | $64.90 | 154,257 |
| 2016-09-27 | $65.35 | $65.43 | $63.75 | $64.85 | $64.85 | 131,990 |
| 2016-09-26 | $66.18 | $66.24 | $65.14 | $65.18 | $65.18 | 98,379 |
| 2016-09-23 | $66.80 | $66.91 | $66.11 | $66.49 | $66.49 | 75,977 |
| 2016-09-22 | $65.56 | $67.30 | $65.51 | $67.28 | $67.28 | 148,832 |
| 2016-09-21 | $65.15 | $65.84 | $64.84 | $65.32 | $65.32 | 123,671 |
| 2016-09-20 | $64.36 | $65.30 | $63.48 | $65.01 | $65.01 | 177,917 |
| 2016-09-19 | $63.81 | $64.41 | $63.34 | $63.88 | $63.88 | 69,537 |
| 2016-09-16 | $64.11 | $64.13 | $62.80 | $63.51 | $63.51 | 209,817 |
| 2016-09-15 | $62.47 | $64.00 | $62.27 | $63.95 | $63.95 | 117,479 |
| 2016-09-14 | $62.34 | $63.06 | $61.81 | $62.61 | $62.61 | 116,819 |
| 2016-09-13 | $62.05 | $62.43 | $61.34 | $62.15 | $62.15 | 121,757 |
| 2016-09-12 | $61.68 | $62.54 | $61.35 | $62.38 | $62.38 | 142,467 |
| 2016-09-09 | $62.78 | $62.88 | $61.86 | $61.86 | $61.86 | 118,079 |
| 2016-09-08 | $64.40 | $64.40 | $62.93 | $63.08 | $63.08 | 108,662 |
| 2016-09-07 | $64.14 | $64.42 | $63.72 | $64.37 | $64.37 | 111,539 |
| 2016-09-06 | $64.06 | $64.27 | $63.35 | $64.00 | $64.00 | 81,350 |
| 2016-09-02 | $63.33 | $64.10 | $63.19 | $64.09 | $64.09 | 92,349 |
| 2016-09-01 | $63.18 | $63.47 | $62.45 | $63.21 | $63.21 | 104,990 |
| 2016-08-31 | $63.46 | $64.28 | $62.51 | $63.07 | $63.07 | 77,924 |
| 2016-08-30 | $63.07 | $63.47 | $62.42 | $63.40 | $63.40 | 93,743 |
| 2016-08-29 | $62.73 | $63.17 | $62.21 | $62.96 | $62.96 | 69,902 |
| 2016-08-26 | $62.97 | $63.11 | $62.31 | $62.45 | $62.45 | 72,081 |
| 2016-08-25 | $62.74 | $63.13 | $62.02 | $62.98 | $62.98 | 133,048 |
| 2016-08-24 | $62.68 | $63.43 | $61.84 | $62.77 | $62.77 | 173,478 |
| 2016-08-23 | $62.13 | $62.61 | $61.72 | $62.46 | $62.46 | 123,358 |
| 2016-08-22 | $62.17 | $62.24 | $61.51 | $61.88 | $61.88 | 82,396 |
| 2016-08-19 | $61.47 | $62.20 | $61.27 | $62.17 | $62.17 | 291,026 |
| 2016-08-18 | $61.99 | $62.48 | $61.31 | $61.71 | $61.71 | 143,388 |
| 2016-08-17 | $62.50 | $62.77 | $61.33 | $62.08 | $62.08 | 135,780 |
| 2016-08-16 | $62.28 | $62.84 | $61.15 | $62.49 | $62.49 | 235,666 |
| 2016-08-15 | $61.78 | $63.21 | $61.50 | $62.25 | $62.25 | 123,901 |
| 2016-08-12 | $61.97 | $62.00 | $61.33 | $61.72 | $61.72 | 96,626 |
| 2016-08-11 | $62.77 | $63.74 | $61.87 | $61.97 | $61.97 | 137,625 |
| 2016-08-10 | $62.60 | $62.77 | $62.06 | $62.38 | $62.38 | 210,413 |
| 2016-08-09 | $63.94 | $64.62 | $62.51 | $62.59 | $62.59 | 146,338 |
| 2016-08-08 | $63.78 | $64.59 | $63.25 | $63.92 | $63.92 | 132,440 |
| 2016-08-05 | $63.63 | $65.06 | $63.57 | $63.64 | $63.64 | 378,375 |
| 2016-08-04 | $62.47 | $63.65 | $62.47 | $63.24 | $63.24 | 137,759 |
| 2016-08-03 | $62.20 | $62.52 | $61.61 | $62.44 | $62.44 | 134,147 |
| 2016-08-02 | $63.00 | $63.00 | $61.75 | $62.08 | $62.08 | 104,384 |
| 2016-08-01 | $63.51 | $63.69 | $62.17 | $62.97 | $62.97 | 226,740 |
| 2016-07-29 | $61.71 | $63.75 | $61.71 | $63.70 | $63.70 | 218,475 |
| 2016-07-28 | $61.40 | $62.05 | $60.63 | $61.59 | $61.59 | 133,051 |
| 2016-07-27 | $61.92 | $63.46 | $61.08 | $61.64 | $61.64 | 487,767 |
| 2016-07-26 | $56.59 | $61.71 | $56.10 | $60.84 | $60.84 | 488,249 |
| 2016-07-25 | $57.22 | $57.99 | $56.33 | $56.58 | $56.58 | 198,971 |
| 2016-07-22 | $57.20 | $57.39 | $56.88 | $57.21 | $57.21 | 86,059 |
| 2016-07-21 | $57.13 | $57.41 | $56.78 | $57.00 | $57.00 | 147,106 |
| 2016-07-20 | $56.86 | $57.22 | $56.67 | $57.05 | $57.05 | 125,455 |
| 2016-07-19 | $56.95 | $57.04 | $56.66 | $56.95 | $56.95 | 200,628 |
| 2016-07-18 | $57.11 | $57.36 | $56.63 | $56.95 | $56.95 | 66,196 |
| 2016-07-15 | $57.41 | $57.99 | $56.84 | $57.00 | $57.00 | 99,028 |
| 2016-07-14 | $57.55 | $57.99 | $56.84 | $57.05 | $57.05 | 106,606 |
| 2016-07-13 | $57.37 | $57.45 | $56.83 | $57.33 | $57.33 | 129,263 |
| 2016-07-12 | $57.03 | $57.40 | $56.65 | $57.23 | $57.23 | 103,412 |
| 2016-07-11 | $56.34 | $57.08 | $55.61 | $56.73 | $56.73 | 124,221 |
| 2016-07-08 | $55.92 | $56.44 | $55.46 | $56.11 | $56.11 | 175,650 |
| 2016-07-07 | $55.43 | $55.65 | $54.92 | $55.24 | $55.24 | 116,211 |
| 2016-07-06 | $54.35 | $55.52 | $54.24 | $55.24 | $55.24 | 229,432 |
| 2016-07-05 | $56.64 | $56.82 | $54.15 | $54.42 | $54.42 | 278,269 |
| 2016-07-01 | $56.97 | $57.90 | $56.48 | $56.85 | $56.85 | 137,454 |
| 2016-06-30 | $55.32 | $57.20 | $54.46 | $57.20 | $57.20 | 388,158 |
| 2016-06-29 | $54.30 | $55.40 | $53.59 | $55.15 | $55.15 | 142,017 |
| 2016-06-28 | $54.02 | $54.67 | $53.73 | $53.94 | $53.94 | 220,590 |
| 2016-06-27 | $53.07 | $53.75 | $52.80 | $53.50 | $53.50 | 315,288 |
| 2016-06-24 | $52.37 | $53.79 | $51.87 | $53.37 | $53.37 | 362,766 |
| 2016-06-23 | $54.29 | $54.92 | $53.70 | $54.50 | $54.50 | 92,294 |
| 2016-06-22 | $53.80 | $54.42 | $53.49 | $53.67 | $53.67 | 107,219 |
| 2016-06-21 | $54.27 | $54.64 | $53.54 | $53.78 | $53.78 | 90,552 |
| 2016-06-20 | $53.98 | $54.65 | $53.51 | $54.11 | $54.11 | 85,497 |
| 2016-06-17 | $54.29 | $54.53 | $53.39 | $53.39 | $53.39 | 197,334 |
| 2016-06-16 | $53.29 | $54.23 | $53.19 | $54.14 | $54.14 | 134,578 |
| 2016-06-15 | $53.74 | $54.83 | $53.09 | $54.00 | $54.00 | 130,181 |
| 2016-06-14 | $53.09 | $53.80 | $52.62 | $53.43 | $53.43 | 151,014 |
| 2016-06-13 | $54.85 | $54.85 | $53.21 | $53.32 | $53.32 | 211,386 |
| 2016-06-10 | $55.26 | $56.08 | $54.54 | $55.27 | $55.27 | 151,344 |
| 2016-06-09 | $55.67 | $56.73 | $55.17 | $55.78 | $55.78 | 104,741 |
| 2016-06-08 | $54.89 | $56.22 | $54.21 | $55.90 | $55.90 | 169,845 |
| 2016-06-07 | $54.78 | $55.18 | $53.94 | $55.02 | $55.02 | 211,108 |
| 2016-06-06 | $54.35 | $54.78 | $53.57 | $54.65 | $54.65 | 308,308 |
| 2016-06-03 | $55.69 | $55.69 | $53.80 | $54.47 | $54.47 | 346,211 |
| 2016-06-02 | $54.32 | $55.76 | $54.04 | $55.67 | $55.67 | 331,393 |
| 2016-06-01 | $55.00 | $55.00 | $53.68 | $54.34 | $54.34 | 130,438 |
| 2016-05-31 | $55.22 | $55.68 | $54.56 | $55.21 | $55.21 | 215,272 |
| 2016-05-27 | $54.12 | $55.16 | $53.47 | $54.96 | $54.96 | 162,351 |
| 2016-05-26 | $54.31 | $54.45 | $53.75 | $53.98 | $53.98 | 113,835 |
| 2016-05-25 | $54.21 | $54.55 | $53.23 | $54.11 | $54.11 | 242,421 |
| 2016-05-24 | $52.06 | $54.28 | $52.06 | $54.12 | $54.12 | 194,026 |
| 2016-05-23 | $52.23 | $52.36 | $51.59 | $51.73 | $51.73 | 380,278 |
| 2016-05-20 | $52.32 | $52.84 | $51.76 | $52.07 | $52.07 | 266,675 |
| 2016-05-19 | $52.25 | $52.81 | $51.16 | $52.06 | $52.06 | 295,864 |
| 2016-05-18 | $51.92 | $54.04 | $51.34 | $52.64 | $52.64 | 338,768 |
| 2016-05-17 | $53.45 | $53.45 | $51.73 | $52.11 | $52.11 | 254,720 |
| 2016-05-16 | $53.73 | $54.20 | $53.43 | $53.65 | $53.65 | 260,904 |
| 2016-05-13 | $54.15 | $54.50 | $53.51 | $53.58 | $53.58 | 119,981 |
| 2016-05-12 | $53.65 | $54.78 | $53.65 | $54.11 | $54.11 | 156,764 |
| 2016-05-11 | $54.46 | $54.55 | $53.45 | $53.58 | $53.58 | 165,655 |
| 2016-05-10 | $54.23 | $54.99 | $53.91 | $54.74 | $54.74 | 128,010 |
| 2016-05-09 | $53.58 | $54.38 | $53.51 | $54.20 | $54.20 | 131,103 |
| 2016-05-06 | $52.98 | $54.03 | $52.73 | $53.76 | $53.76 | 138,198 |
| 2016-05-05 | $53.11 | $54.27 | $52.56 | $53.07 | $53.07 | 238,956 |
| 2016-05-04 | $52.89 | $53.24 | $52.62 | $52.98 | $52.98 | 132,144 |
| 2016-05-03 | $53.10 | $54.06 | $52.67 | $53.02 | $53.02 | 155,885 |
| 2016-05-02 | $54.06 | $54.43 | $53.50 | $53.57 | $53.57 | 152,976 |
| 2016-04-29 | $53.28 | $54.13 | $53.05 | $53.79 | $53.79 | 159,065 |
| 2016-04-28 | $53.60 | $54.18 | $53.24 | $53.33 | $53.33 | 173,345 |
| 2016-04-27 | $53.95 | $54.73 | $53.70 | $53.79 | $53.79 | 237,857 |
| 2016-04-26 | $53.97 | $54.59 | $52.97 | $54.13 | $54.13 | 279,628 |
| 2016-04-25 | $53.80 | $53.82 | $52.33 | $53.33 | $53.33 | 261,841 |
| 2016-04-22 | $52.63 | $54.03 | $52.62 | $53.80 | $53.80 | 226,855 |
| 2016-04-21 | $53.67 | $53.67 | $52.40 | $52.81 | $52.81 | 170,406 |
| 2016-04-20 | $53.75 | $54.14 | $52.53 | $53.51 | $53.51 | 155,317 |
| 2016-04-19 | $54.62 | $54.78 | $53.58 | $53.73 | $53.73 | 102,538 |
| 2016-04-18 | $53.45 | $54.66 | $53.14 | $54.34 | $54.34 | 213,706 |
| 2016-04-15 | $52.98 | $53.67 | $52.19 | $53.43 | $53.43 | 107,701 |
| 2016-04-14 | $53.50 | $53.84 | $53.05 | $53.26 | $53.26 | 101,017 |
| 2016-04-13 | $52.64 | $53.60 | $51.82 | $53.55 | $53.55 | 121,024 |
| 2016-04-12 | $52.25 | $52.92 | $51.79 | $52.13 | $52.13 | 80,148 |
| 2016-04-11 | $52.09 | $52.79 | $51.60 | $52.06 | $52.06 | 132,430 |
| 2016-04-08 | $51.86 | $52.13 | $51.25 | $51.85 | $51.85 | 115,336 |
| 2016-04-07 | $52.79 | $52.88 | $51.12 | $51.59 | $51.59 | 208,190 |
| 2016-04-06 | $52.64 | $53.00 | $52.16 | $52.95 | $52.95 | 196,877 |
| 2016-04-05 | $52.84 | $53.22 | $52.25 | $52.77 | $52.77 | 165,261 |
| 2016-04-04 | $53.59 | $53.59 | $52.90 | $53.16 | $53.16 | 212,163 |
| 2016-04-01 | $53.99 | $54.54 | $53.17 | $53.66 | $53.66 | 248,004 |
| 2016-03-31 | $54.55 | $54.98 | $53.85 | $54.42 | $54.42 | 136,539 |
| 2016-03-30 | $54.50 | $54.98 | $54.07 | $54.68 | $54.68 | 135,348 |
| 2016-03-29 | $53.27 | $54.49 | $53.27 | $54.37 | $54.37 | 180,901 |
| 2016-03-28 | $53.65 | $53.95 | $53.07 | $53.50 | $53.50 | 107,734 |
| 2016-03-24 | $53.21 | $53.52 | $52.56 | $53.49 | $53.49 | 127,523 |
| 2016-03-23 | $53.52 | $53.96 | $52.95 | $53.29 | $53.29 | 136,253 |
| 2016-03-22 | $54.40 | $54.76 | $53.46 | $53.53 | $53.53 | 154,280 |
| 2016-03-21 | $54.23 | $55.00 | $54.23 | $54.79 | $54.79 | 232,042 |
| 2016-03-18 | $53.35 | $54.63 | $53.15 | $54.38 | $54.38 | 453,367 |
| 2016-03-17 | $52.25 | $53.27 | $51.66 | $53.25 | $53.25 | 223,637 |
| 2016-03-16 | $51.65 | $52.74 | $51.61 | $52.49 | $52.49 | 179,514 |
| 2016-03-15 | $51.95 | $52.41 | $51.40 | $51.73 | $51.73 | 177,383 |
| 2016-03-14 | $52.64 | $52.64 | $51.54 | $52.17 | $52.17 | 180,685 |
| 2016-03-11 | $52.65 | $52.82 | $51.36 | $52.78 | $52.78 | 261,628 |
| 2016-03-10 | $52.68 | $52.73 | $51.04 | $52.19 | $52.19 | 211,005 |
| 2016-03-09 | $52.65 | $53.13 | $52.16 | $52.35 | $52.35 | 233,232 |
| 2016-03-08 | $51.96 | $52.67 | $50.67 | $52.51 | $52.51 | 243,501 |
| 2016-03-07 | $51.68 | $52.96 | $50.83 | $52.36 | $52.36 | 330,107 |
| 2016-03-04 | $51.44 | $51.92 | $50.85 | $51.90 | $51.90 | 308,023 |
| 2016-03-03 | $50.90 | $51.44 | $50.34 | $51.29 | $51.29 | 354,956 |
| 2016-03-02 | $50.64 | $51.11 | $49.96 | $51.08 | $51.08 | 284,012 |
| 2016-03-01 | $50.83 | $51.43 | $49.99 | $50.61 | $50.61 | 380,515 |
| 2016-02-29 | $50.77 | $51.56 | $49.93 | $50.57 | $50.57 | 360,166 |
| 2016-02-26 | $51.52 | $51.52 | $50.41 | $50.75 | $50.75 | 387,769 |
| 2016-02-25 | $50.21 | $51.68 | $49.68 | $51.36 | $51.36 | 488,837 |
| 2016-02-24 | $48.86 | $50.23 | $48.45 | $50.02 | $50.02 | 851,215 |
| 2016-02-23 | $48.94 | $49.39 | $48.42 | $49.10 | $49.10 | 281,248 |
| 2016-02-22 | $49.03 | $49.64 | $48.90 | $49.13 | $49.13 | 243,810 |
| 2016-02-19 | $47.37 | $49.29 | $47.06 | $48.77 | $48.77 | 362,862 |
| 2016-02-18 | $48.04 | $48.87 | $47.31 | $47.48 | $47.48 | 663,956 |
| 2016-02-17 | $43.50 | $47.87 | $42.71 | $47.04 | $47.04 | 1,063,650 |
| 2016-02-16 | $42.06 | $43.30 | $40.70 | $42.60 | $42.60 | 335,675 |
| 2016-02-12 | $41.30 | $42.14 | $40.81 | $41.59 | $41.59 | 347,443 |
| 2016-02-11 | $40.75 | $41.93 | $40.17 | $40.89 | $40.89 | 323,629 |
| 2016-02-10 | $41.86 | $42.83 | $41.25 | $41.29 | $41.29 | 258,011 |
| 2016-02-09 | $41.36 | $42.72 | $41.10 | $41.67 | $41.67 | 363,265 |
| 2016-02-08 | $40.56 | $42.00 | $40.18 | $41.73 | $41.73 | 370,584 |
| 2016-02-05 | $42.40 | $42.80 | $40.82 | $40.87 | $40.87 | 338,109 |
| 2016-02-04 | $41.52 | $42.57 | $41.45 | $42.43 | $42.43 | 288,485 |
| 2016-02-03 | $42.25 | $42.71 | $40.95 | $41.67 | $41.67 | 533,534 |
| 2016-02-02 | $42.70 | $42.70 | $41.43 | $41.83 | $41.83 | 272,525 |
| 2016-02-01 | $43.10 | $43.75 | $42.61 | $43.00 | $43.00 | 471,995 |
| 2016-01-29 | $42.23 | $43.40 | $42.23 | $43.30 | $43.30 | 350,097 |
| 2016-01-28 | $42.73 | $42.73 | $41.78 | $42.25 | $42.25 | 227,543 |
| 2016-01-27 | $44.32 | $44.43 | $41.85 | $42.28 | $42.28 | 542,285 |
| 2016-01-26 | $43.99 | $44.51 | $43.32 | $44.32 | $44.32 | 458,316 |
| 2016-01-25 | $44.23 | $44.64 | $43.74 | $43.88 | $43.88 | 376,668 |
| 2016-01-22 | $44.11 | $44.61 | $43.58 | $44.28 | $44.28 | 234,107 |
| 2016-01-21 | $43.83 | $44.12 | $43.18 | $43.45 | $43.45 | 349,996 |
| 2016-01-20 | $42.74 | $43.95 | $42.70 | $43.83 | $43.83 | 521,171 |
| 2016-01-19 | $42.30 | $43.32 | $42.01 | $43.11 | $43.11 | 377,122 |
| 2016-01-15 | $40.79 | $41.96 | $40.79 | $41.82 | $41.82 | 279,213 |
| 2016-01-14 | $42.23 | $42.44 | $40.87 | $41.82 | $41.82 | 274,581 |
| 2016-01-13 | $43.51 | $43.93 | $41.34 | $41.74 | $41.74 | 352,069 |
| 2016-01-12 | $44.30 | $44.53 | $43.02 | $43.53 | $43.53 | 270,121 |
| 2016-01-11 | $43.24 | $43.82 | $42.96 | $43.80 | $43.80 | 242,034 |
| 2016-01-08 | $44.75 | $45.20 | $43.32 | $43.40 | $43.40 | 305,769 |
| 2016-01-07 | $44.96 | $45.49 | $44.36 | $44.68 | $44.68 | 253,773 |
| 2016-01-06 | $45.67 | $45.77 | $45.06 | $45.65 | $45.65 | 205,773 |
| 2016-01-05 | $46.60 | $47.06 | $46.26 | $46.31 | $46.31 | 193,817 |
| 2016-01-04 | $46.90 | $47.32 | $46.11 | $46.50 | $46.50 | 365,669 |
| 2015-12-31 | $48.80 | $49.00 | $47.47 | $47.47 | $47.47 | 234,650 |
| 2015-12-30 | $49.33 | $49.90 | $48.49 | $48.88 | $48.88 | 210,676 |
| 2015-12-29 | $48.83 | $50.25 | $48.82 | $49.46 | $49.46 | 217,046 |
| 2015-12-28 | $48.98 | $49.99 | $48.33 | $48.61 | $48.61 | 209,328 |
| 2015-12-24 | $48.32 | $50.00 | $48.07 | $49.08 | $49.08 | 111,473 |
| 2015-12-23 | $47.89 | $49.64 | $46.81 | $48.23 | $48.23 | 417,778 |
| 2015-12-22 | $46.35 | $47.18 | $46.23 | $47.13 | $47.13 | 240,006 |
| 2015-12-21 | $46.02 | $46.62 | $45.86 | $46.25 | $46.25 | 231,923 |
| 2015-12-18 | $46.42 | $46.56 | $45.50 | $45.76 | $45.76 | 401,281 |
| 2015-12-17 | $47.17 | $47.21 | $46.18 | $46.67 | $46.67 | 207,647 |
| 2015-12-16 | $47.10 | $48.37 | $46.42 | $47.03 | $47.03 | 254,942 |
| 2015-12-15 | $46.35 | $47.28 | $46.35 | $46.80 | $46.80 | 227,889 |
| 2015-12-14 | $46.01 | $46.60 | $45.80 | $46.03 | $46.03 | 284,889 |
| 2015-12-11 | $45.87 | $46.58 | $45.72 | $46.06 | $46.06 | 212,970 |
| 2015-12-10 | $47.09 | $48.36 | $45.73 | $46.67 | $46.67 | 164,028 |
| 2015-12-09 | $48.34 | $48.78 | $47.19 | $47.19 | $47.19 | 163,380 |
| 2015-12-08 | $47.85 | $48.89 | $47.81 | $48.58 | $48.58 | 227,814 |
| 2015-12-07 | $48.03 | $49.00 | $47.77 | $48.17 | $48.17 | 202,915 |
| 2015-12-04 | $47.36 | $48.16 | $47.02 | $48.04 | $48.04 | 256,138 |
| 2015-12-03 | $48.30 | $48.98 | $47.21 | $47.37 | $47.37 | 171,017 |
| 2015-12-02 | $48.55 | $48.95 | $48.08 | $48.15 | $48.15 | 173,212 |
| 2015-12-01 | $47.89 | $48.76 | $47.86 | $48.51 | $48.51 | 171,166 |
| 2015-11-30 | $48.73 | $48.80 | $47.67 | $47.72 | $47.72 | 210,043 |
| 2015-11-27 | $47.94 | $48.98 | $47.94 | $48.47 | $48.47 | 84,668 |
| 2015-11-25 | $47.51 | $48.37 | $47.45 | $47.98 | $47.98 | 125,558 |
| 2015-11-24 | $47.13 | $47.69 | $47.04 | $47.53 | $47.53 | 137,514 |
| 2015-11-23 | $46.74 | $47.75 | $46.65 | $47.40 | $47.40 | 175,467 |
| 2015-11-20 | $46.32 | $46.88 | $46.21 | $46.79 | $46.79 | 162,887 |
| 2015-11-19 | $46.36 | $46.62 | $45.97 | $46.10 | $46.10 | 268,592 |
| 2015-11-18 | $45.98 | $46.60 | $45.98 | $46.43 | $46.43 | 176,812 |
| 2015-11-17 | $46.42 | $46.91 | $45.98 | $46.05 | $46.05 | 183,357 |
| 2015-11-16 | $45.89 | $47.15 | $45.89 | $46.31 | $46.31 | 184,010 |
| 2015-11-13 | $47.46 | $47.70 | $45.87 | $45.92 | $45.92 | 417,955 |
| 2015-11-12 | $48.72 | $48.96 | $47.66 | $47.75 | $47.75 | 348,626 |
| 2015-11-11 | $49.24 | $49.50 | $48.69 | $48.98 | $48.98 | 198,537 |
| 2015-11-10 | $47.74 | $49.12 | $47.61 | $49.05 | $49.05 | 209,904 |
| 2015-11-09 | $47.98 | $49.00 | $47.69 | $47.81 | $47.81 | 255,816 |
| 2015-11-06 | $48.51 | $48.97 | $47.57 | $47.95 | $47.95 | 352,414 |
| 2015-11-05 | $48.20 | $48.92 | $48.00 | $48.74 | $48.74 | 175,078 |
| 2015-11-04 | $47.96 | $48.57 | $47.83 | $48.17 | $48.17 | 341,598 |
| 2015-11-03 | $46.79 | $48.04 | $46.45 | $47.85 | $47.85 | 322,092 |
| 2015-11-02 | $46.65 | $47.44 | $46.49 | $46.78 | $46.78 | 353,564 |
| 2015-10-30 | $46.67 | $47.09 | $46.26 | $46.68 | $46.68 | 522,627 |
| 2015-10-29 | $47.20 | $47.78 | $46.45 | $46.56 | $46.56 | 875,883 |
| 2015-10-28 | $50.00 | $50.68 | $47.02 | $47.43 | $47.43 | 1,509,316 |
| 2015-10-27 | $50.89 | $51.54 | $50.72 | $51.28 | $51.28 | 313,433 |
| 2015-10-26 | $51.50 | $51.77 | $50.98 | $51.23 | $51.23 | 327,389 |
| 2015-10-23 | $51.87 | $52.40 | $51.45 | $51.60 | $51.60 | 202,077 |
| 2015-10-22 | $51.08 | $51.90 | $50.91 | $51.44 | $51.44 | 153,053 |
| 2015-10-21 | $51.32 | $51.59 | $50.36 | $50.89 | $50.89 | 130,296 |
| 2015-10-20 | $50.66 | $51.64 | $50.66 | $51.35 | $51.35 | 223,328 |
| 2015-10-19 | $50.55 | $51.29 | $50.50 | $51.04 | $51.04 | 114,173 |
| 2015-10-16 | $51.27 | $51.27 | $50.14 | $51.04 | $51.04 | 264,074 |
| 2015-10-15 | $52.55 | $53.75 | $50.08 | $51.13 | $51.13 | 344,197 |
| 2015-10-14 | $53.21 | $53.36 | $51.91 | $52.25 | $52.25 | 207,206 |
| 2015-10-13 | $52.87 | $53.70 | $52.33 | $52.42 | $52.42 | 158,313 |
| 2015-10-12 | $53.25 | $53.38 | $52.72 | $53.15 | $53.15 | 149,106 |
| 2015-10-09 | $52.81 | $53.29 | $52.64 | $52.90 | $52.90 | 124,240 |
| 2015-10-08 | $52.69 | $53.04 | $52.26 | $52.54 | $52.54 | 177,446 |
| 2015-10-07 | $52.19 | $53.48 | $52.03 | $52.76 | $52.76 | 209,460 |
| 2015-10-06 | $52.75 | $53.00 | $51.75 | $51.78 | $51.78 | 126,722 |
| 2015-10-05 | $51.54 | $52.77 | $51.48 | $52.74 | $52.74 | 101,980 |
| 2015-10-02 | $50.81 | $51.33 | $50.12 | $51.15 | $51.15 | 128,521 |
| 2015-10-01 | $50.95 | $51.37 | $49.84 | $51.08 | $51.08 | 210,972 |
| 2015-09-30 | $50.62 | $51.01 | $50.07 | $50.89 | $50.89 | 180,881 |
| 2015-09-29 | $49.71 | $50.36 | $49.57 | $50.11 | $50.11 | 130,620 |
| 2015-09-28 | $50.17 | $50.26 | $49.33 | $49.60 | $49.60 | 209,061 |
| 2015-09-25 | $49.30 | $50.68 | $48.47 | $50.16 | $50.16 | 369,204 |
| 2015-09-24 | $50.40 | $50.40 | $48.37 | $48.89 | $48.89 | 482,959 |
| 2015-09-23 | $50.96 | $51.20 | $50.45 | $50.97 | $50.97 | 141,814 |
| 2015-09-22 | $50.91 | $51.18 | $50.28 | $50.75 | $50.75 | 165,988 |
| 2015-09-21 | $51.62 | $51.80 | $50.98 | $51.42 | $51.42 | 270,563 |
| 2015-09-18 | $51.67 | $52.35 | $51.25 | $51.40 | $51.40 | 223,619 |
| 2015-09-17 | $51.75 | $52.96 | $51.52 | $52.34 | $52.34 | 188,953 |
| 2015-09-16 | $50.80 | $51.88 | $50.50 | $51.79 | $51.79 | 138,415 |
| 2015-09-15 | $50.33 | $50.90 | $50.30 | $50.69 | $50.69 | 117,462 |
| 2015-09-14 | $50.39 | $50.42 | $50.02 | $50.20 | $50.20 | 74,767 |
| 2015-09-11 | $49.85 | $50.53 | $49.85 | $50.25 | $50.25 | 97,690 |
| 2015-09-10 | $50.05 | $50.71 | $49.80 | $50.21 | $50.21 | 153,977 |
| 2015-09-09 | $50.73 | $51.03 | $49.99 | $50.07 | $50.07 | 221,908 |
| 2015-09-08 | $50.67 | $50.86 | $50.27 | $50.40 | $50.40 | 185,370 |
| 2015-09-04 | $49.63 | $50.19 | $49.63 | $49.93 | $49.93 | 228,300 |
| 2015-09-03 | $50.43 | $50.98 | $50.02 | $50.29 | $50.29 | 218,675 |
| 2015-09-02 | $50.95 | $51.37 | $50.09 | $50.35 | $50.35 | 284,725 |
| 2015-09-01 | $49.71 | $50.32 | $49.64 | $50.25 | $50.25 | 362,476 |
Dorman Products Inc (DORM) News Headlines
Recent Dorman Products Inc (DORM) News
Similar Companies to Dorman Products Inc (DORM) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |