Dycom Industries Inc (DY) Exchange: NYSE
Data as of May 2, 2025
$180.53 ($7.47) 4.32%
Dycom Industries Inc - Daily Information
Click for more stock information on Dycom Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $178.19 |
| Previous Close | $180.53 |
| High | $184.13 |
| Low | $177.28 |
| Adjusted Open | $178.19 |
| Previous Adjusted Close | $180.53 |
| Adjusted High | $184.13 |
| Adjusted Low | $177.28 |
About Dycom Industries Inc (DY)
Dycom Industries Inc, is a leading provider of specialty contracting services throughout the US and Canada. Founded in 1970, it is one of the nationâs largest providers of infrastructure construction services. Comprising of 10,800 employees and capabilities spanning construction, engineering, fiber optics, and telecommunications services, Dycom Industries Inc caters to a wide range of industries and sectors. Its services include aerial, underground and inside plant construction projects for land-based telephone, cable television and fiber network providers. For five decades, Dycom has utilized the latest industry technology to drive its services, from transportation and accommodation management to remote aerial imagery and automated engineering services. Over the years, Dycomâs 2020 revenues saw a 1.7% increase from the previous year, demonstrating Dycomâs resilience in a difficult market.
Invest in Dycom Industries Inc (DY)
Historical Stock Data for Dycom Industries Inc (DY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $178.19 | $184.13 | $177.28 | $180.53 | $180.53 | 488,319 |
| 2025-05-01 | $172.01 | $176.91 | $169.18 | $173.06 | $173.06 | 309,735 |
| 2025-04-30 | $164.59 | $168.31 | $162.30 | $167.55 | $167.55 | 300,898 |
| 2025-04-29 | $168.00 | $168.72 | $165.38 | $167.74 | $167.74 | 342,021 |
| 2025-04-28 | $165.17 | $167.61 | $164.20 | $166.96 | $166.96 | 408,858 |
| 2025-04-25 | $164.34 | $166.48 | $163.14 | $165.20 | $165.20 | 357,974 |
| 2025-04-24 | $160.34 | $164.90 | $157.98 | $164.47 | $164.47 | 204,233 |
| 2025-04-23 | $162.86 | $166.98 | $159.68 | $160.75 | $160.75 | 550,628 |
| 2025-04-22 | $152.00 | $156.36 | $150.29 | $154.60 | $154.60 | 395,315 |
| 2025-04-21 | $155.10 | $155.10 | $149.38 | $151.59 | $151.59 | 440,821 |
| 2025-04-17 | $152.54 | $156.58 | $150.47 | $154.51 | $154.51 | 440,434 |
| 2025-04-16 | $149.39 | $152.97 | $149.09 | $152.32 | $152.32 | 491,068 |
| 2025-04-15 | $152.78 | $155.00 | $152.07 | $152.08 | $152.08 | 378,203 |
| 2025-04-14 | $155.78 | $155.95 | $150.97 | $152.16 | $152.16 | 418,688 |
| 2025-04-11 | $149.82 | $154.76 | $148.24 | $153.27 | $153.27 | 289,573 |
| 2025-04-10 | $151.04 | $153.75 | $148.00 | $151.07 | $151.07 | 565,010 |
| 2025-04-09 | $140.00 | $160.10 | $139.80 | $155.96 | $155.96 | 851,373 |
| 2025-04-08 | $147.13 | $149.45 | $138.75 | $140.69 | $140.69 | 528,333 |
| 2025-04-07 | $133.29 | $148.43 | $131.37 | $141.29 | $141.29 | 606,639 |
| 2025-04-04 | $142.35 | $143.35 | $135.00 | $138.96 | $138.96 | 646,011 |
| 2025-04-03 | $149.16 | $151.84 | $147.73 | $147.94 | $147.94 | 460,760 |
| 2025-04-02 | $152.18 | $159.25 | $150.27 | $157.95 | $157.95 | 291,322 |
| 2025-04-01 | $151.63 | $155.15 | $150.72 | $155.06 | $155.06 | 332,452 |
| 2025-03-31 | $150.18 | $153.31 | $147.11 | $152.34 | $152.34 | 400,100 |
| 2025-03-28 | $154.44 | $157.24 | $151.28 | $153.89 | $153.89 | 214,468 |
| 2025-03-27 | $156.73 | $157.48 | $151.87 | $154.14 | $154.14 | 498,143 |
| 2025-03-26 | $160.35 | $162.31 | $155.99 | $157.77 | $157.77 | 337,402 |
| 2025-03-25 | $160.88 | $162.66 | $158.68 | $161.23 | $161.23 | 372,606 |
| 2025-03-24 | $159.37 | $162.96 | $159.37 | $161.57 | $161.57 | 234,098 |
| 2025-03-21 | $157.21 | $159.24 | $155.69 | $156.24 | $156.24 | 573,497 |
| 2025-03-20 | $156.86 | $161.43 | $156.21 | $159.15 | $159.15 | 385,980 |
| 2025-03-19 | $155.69 | $160.08 | $154.60 | $158.12 | $158.12 | 340,187 |
| 2025-03-18 | $155.20 | $157.55 | $152.93 | $155.93 | $155.93 | 451,445 |
| 2025-03-17 | $153.84 | $158.18 | $153.84 | $157.46 | $157.46 | 499,646 |
| 2025-03-14 | $151.00 | $156.02 | $149.92 | $155.57 | $155.57 | 563,839 |
| 2025-03-13 | $148.66 | $150.06 | $143.43 | $147.47 | $147.47 | 753,675 |
| 2025-03-12 | $148.13 | $150.30 | $144.73 | $148.81 | $148.81 | 978,126 |
| 2025-03-11 | $137.50 | $145.57 | $135.50 | $144.12 | $144.12 | 944,655 |
| 2025-03-10 | $138.00 | $139.30 | $133.45 | $136.75 | $136.75 | 739,263 |
| 2025-03-07 | $144.69 | $146.39 | $136.12 | $140.96 | $140.96 | 869,989 |
| 2025-03-06 | $149.59 | $151.72 | $140.62 | $143.52 | $143.52 | 907,747 |
| 2025-03-05 | $153.47 | $155.35 | $147.21 | $153.89 | $153.89 | 1,322,866 |
| 2025-03-04 | $157.49 | $159.75 | $152.35 | $153.05 | $153.05 | 963,686 |
| 2025-03-03 | $165.60 | $167.07 | $159.83 | $161.02 | $161.02 | 543,652 |
| 2025-02-28 | $162.35 | $166.37 | $159.10 | $163.86 | $163.86 | 821,355 |
| 2025-02-27 | $161.05 | $167.52 | $159.54 | $162.13 | $162.13 | 931,769 |
| 2025-02-26 | $176.30 | $181.77 | $154.22 | $161.96 | $161.96 | 1,295,127 |
| 2025-02-25 | $168.93 | $173.16 | $165.81 | $171.94 | $171.94 | 1,071,514 |
| 2025-02-24 | $172.22 | $174.97 | $164.61 | $168.60 | $168.60 | 704,510 |
| 2025-02-21 | $176.00 | $177.58 | $166.94 | $171.49 | $171.49 | 554,711 |
| 2025-02-20 | $182.25 | $182.45 | $171.00 | $171.54 | $171.54 | 658,064 |
| 2025-02-19 | $170.99 | $180.82 | $169.74 | $179.75 | $179.75 | 916,738 |
| 2025-02-18 | $179.13 | $179.96 | $173.19 | $174.67 | $174.67 | 596,198 |
| 2025-02-14 | $186.54 | $186.54 | $177.43 | $178.20 | $178.20 | 391,634 |
| 2025-02-13 | $189.85 | $190.42 | $181.83 | $185.42 | $185.42 | 262,947 |
| 2025-02-12 | $190.97 | $192.52 | $186.58 | $188.91 | $188.91 | 286,257 |
| 2025-02-11 | $199.54 | $199.96 | $192.74 | $195.01 | $195.01 | 206,561 |
| 2025-02-10 | $199.52 | $202.05 | $196.97 | $200.46 | $200.46 | 223,755 |
| 2025-02-07 | $201.00 | $203.63 | $198.65 | $199.18 | $199.18 | 262,473 |
| 2025-02-06 | $191.93 | $200.57 | $191.93 | $200.56 | $200.56 | 279,061 |
| 2025-02-05 | $187.43 | $193.71 | $187.00 | $191.14 | $191.14 | 387,565 |
| 2025-02-04 | $186.95 | $186.95 | $183.43 | $185.64 | $185.64 | 290,792 |
| 2025-02-03 | $183.63 | $188.48 | $181.16 | $185.42 | $185.42 | 351,471 |
| 2025-01-31 | $188.95 | $191.42 | $186.32 | $189.16 | $189.16 | 409,396 |
| 2025-01-30 | $185.02 | $189.25 | $184.55 | $188.09 | $188.09 | 454,997 |
| 2025-01-29 | $180.89 | $184.15 | $179.83 | $182.49 | $182.49 | 366,221 |
| 2025-01-28 | $182.28 | $185.06 | $177.73 | $179.81 | $179.81 | 522,450 |
| 2025-01-27 | $186.92 | $188.17 | $176.11 | $178.16 | $178.16 | 682,617 |
| 2025-01-24 | $191.68 | $195.83 | $190.50 | $192.84 | $192.84 | 421,188 |
| 2025-01-23 | $190.98 | $193.64 | $190.05 | $191.32 | $191.32 | 395,775 |
| 2025-01-22 | $196.50 | $196.56 | $191.08 | $191.89 | $191.89 | 485,698 |
| 2025-01-21 | $193.82 | $198.05 | $192.68 | $194.74 | $194.74 | 422,389 |
| 2025-01-17 | $190.00 | $191.82 | $188.76 | $190.54 | $190.54 | 408,348 |
| 2025-01-16 | $190.95 | $194.62 | $188.90 | $189.93 | $189.93 | 383,323 |
| 2025-01-15 | $187.10 | $192.21 | $185.09 | $190.64 | $190.64 | 505,777 |
| 2025-01-14 | $177.48 | $181.12 | $176.24 | $180.42 | $180.42 | 355,742 |
| 2025-01-13 | $172.70 | $176.92 | $171.82 | $175.83 | $175.83 | 267,154 |
| 2025-01-10 | $176.24 | $177.55 | $172.33 | $176.47 | $176.47 | 334,199 |
| 2025-01-08 | $177.65 | $179.06 | $174.41 | $179.00 | $179.00 | 364,127 |
| 2025-01-07 | $182.74 | $184.06 | $175.43 | $177.41 | $177.41 | 281,145 |
| 2025-01-06 | $182.43 | $185.19 | $181.60 | $182.35 | $182.35 | 248,599 |
| 2025-01-03 | $177.00 | $181.55 | $177.00 | $180.84 | $180.84 | 265,000 |
| 2025-01-02 | $175.49 | $177.01 | $173.92 | $176.70 | $176.70 | 334,676 |
| 2024-12-31 | $175.33 | $176.36 | $173.54 | $174.06 | $174.06 | 244,512 |
| 2024-12-30 | $173.21 | $175.20 | $170.37 | $174.78 | $174.78 | 227,471 |
| 2024-12-27 | $176.40 | $178.19 | $174.29 | $175.17 | $175.17 | 299,105 |
| 2024-12-26 | $175.38 | $179.57 | $173.73 | $178.32 | $178.32 | 237,164 |
| 2024-12-24 | $175.50 | $175.95 | $172.51 | $175.50 | $175.50 | 712,498 |
| 2024-12-23 | $172.61 | $175.21 | $171.68 | $174.63 | $174.63 | 604,786 |
| 2024-12-20 | $166.63 | $175.79 | $166.63 | $173.76 | $173.76 | 859,330 |
| 2024-12-19 | $170.77 | $174.20 | $168.40 | $169.40 | $169.40 | 437,038 |
| 2024-12-18 | $178.05 | $180.19 | $167.89 | $168.30 | $168.30 | 426,823 |
| 2024-12-17 | $177.32 | $179.21 | $172.64 | $176.99 | $176.99 | 546,477 |
| 2024-12-16 | $179.75 | $184.62 | $177.94 | $179.71 | $179.71 | 681,791 |
| 2024-12-13 | $181.00 | $182.57 | $176.00 | $179.48 | $179.48 | 605,896 |
| 2024-12-12 | $178.97 | $181.87 | $175.42 | $180.56 | $180.56 | 560,173 |
| 2024-12-11 | $182.80 | $184.94 | $178.27 | $179.20 | $179.20 | 469,559 |
| 2024-12-10 | $183.96 | $183.96 | $178.36 | $180.84 | $180.84 | 635,931 |
| 2024-12-09 | $192.79 | $193.56 | $183.03 | $183.47 | $183.47 | 422,175 |
| 2024-12-06 | $195.79 | $197.50 | $191.49 | $192.61 | $192.61 | 328,723 |
| 2024-12-05 | $195.16 | $199.64 | $190.20 | $194.20 | $194.20 | 431,321 |
| 2024-12-04 | $190.00 | $195.00 | $190.00 | $195.00 | $195.00 | 353,888 |
| 2024-12-03 | $182.77 | $194.70 | $182.77 | $190.77 | $190.77 | 675,706 |
| 2024-12-02 | $182.57 | $183.84 | $181.13 | $182.77 | $182.77 | 282,260 |
| 2024-11-29 | $182.26 | $183.83 | $180.63 | $181.16 | $181.16 | 131,634 |
| 2024-11-27 | $181.83 | $183.22 | $178.91 | $180.67 | $180.67 | 240,648 |
| 2024-11-26 | $180.70 | $183.48 | $177.04 | $180.25 | $180.25 | 439,373 |
| 2024-11-25 | $181.18 | $183.96 | $180.78 | $181.55 | $181.55 | 415,021 |
| 2024-11-22 | $182.00 | $185.44 | $179.95 | $180.30 | $180.30 | 550,157 |
| 2024-11-21 | $182.11 | $187.93 | $178.36 | $183.24 | $183.24 | 776,286 |
| 2024-11-20 | $192.00 | $195.00 | $172.70 | $176.56 | $176.56 | 1,451,020 |
| 2024-11-19 | $193.78 | $203.90 | $193.57 | $202.79 | $202.79 | 617,348 |
| 2024-11-18 | $188.61 | $201.03 | $187.59 | $195.83 | $195.83 | 774,964 |
| 2024-11-15 | $182.81 | $189.12 | $182.25 | $187.52 | $187.52 | 571,774 |
| 2024-11-14 | $186.90 | $189.50 | $183.66 | $184.66 | $184.66 | 487,853 |
| 2024-11-13 | $192.73 | $193.71 | $185.71 | $186.09 | $186.09 | 360,492 |
| 2024-11-12 | $193.33 | $198.53 | $186.86 | $189.24 | $189.24 | 427,301 |
| 2024-11-11 | $192.57 | $196.65 | $190.62 | $193.31 | $193.31 | 411,569 |
| 2024-11-08 | $178.00 | $190.56 | $175.04 | $189.63 | $189.63 | 900,248 |
| 2024-11-07 | $179.89 | $181.89 | $173.00 | $177.79 | $177.79 | 757,688 |
| 2024-11-06 | $186.50 | $187.05 | $170.46 | $179.27 | $179.27 | 1,126,782 |
| 2024-11-05 | $177.11 | $185.35 | $177.11 | $184.31 | $184.31 | 243,153 |
| 2024-11-04 | $174.64 | $178.54 | $174.49 | $175.94 | $175.94 | 245,596 |
| 2024-11-01 | $177.16 | $180.62 | $172.33 | $175.20 | $175.20 | 327,154 |
| 2024-10-31 | $170.92 | $176.24 | $170.11 | $174.33 | $174.33 | 370,234 |
| 2024-10-30 | $180.00 | $181.89 | $171.97 | $172.85 | $172.85 | 622,613 |
| 2024-10-29 | $185.61 | $186.85 | $178.00 | $179.24 | $179.24 | 547,272 |
| 2024-10-28 | $193.55 | $193.55 | $184.05 | $188.37 | $188.37 | 496,765 |
| 2024-10-25 | $196.07 | $196.65 | $191.45 | $192.06 | $192.06 | 200,690 |
| 2024-10-24 | $195.55 | $197.79 | $194.90 | $195.29 | $195.29 | 144,359 |
| 2024-10-23 | $195.15 | $196.09 | $192.03 | $194.77 | $194.77 | 215,041 |
| 2024-10-22 | $200.58 | $202.59 | $195.83 | $196.09 | $196.09 | 245,362 |
| 2024-10-21 | $197.54 | $207.20 | $197.54 | $202.82 | $202.82 | 287,031 |
| 2024-10-18 | $196.63 | $199.06 | $195.00 | $198.33 | $198.33 | 310,106 |
| 2024-10-17 | $199.93 | $199.93 | $196.09 | $196.30 | $196.30 | 195,057 |
| 2024-10-16 | $190.63 | $200.52 | $190.10 | $199.03 | $199.03 | 369,935 |
| 2024-10-15 | $188.89 | $189.49 | $185.50 | $187.99 | $187.99 | 210,662 |
| 2024-10-14 | $188.87 | $191.83 | $188.36 | $188.85 | $188.85 | 126,159 |
| 2024-10-11 | $186.34 | $189.09 | $186.20 | $189.02 | $189.02 | 182,205 |
| 2024-10-10 | $188.45 | $188.64 | $184.69 | $186.77 | $186.77 | 213,902 |
| 2024-10-09 | $190.13 | $192.20 | $187.81 | $190.21 | $190.21 | 150,956 |
| 2024-10-08 | $193.74 | $193.98 | $189.87 | $190.13 | $190.13 | 248,141 |
| 2024-10-07 | $189.24 | $193.67 | $187.54 | $190.81 | $190.81 | 236,379 |
| 2024-10-04 | $189.03 | $191.56 | $187.16 | $190.88 | $190.88 | 219,068 |
| 2024-10-03 | $191.25 | $193.10 | $186.10 | $186.72 | $186.72 | 268,108 |
| 2024-10-02 | $190.69 | $193.18 | $190.01 | $192.97 | $192.97 | 169,447 |
| 2024-10-01 | $193.85 | $194.32 | $190.09 | $192.12 | $192.12 | 220,919 |
| 2024-09-30 | $192.90 | $197.29 | $191.90 | $197.10 | $197.10 | 256,898 |
| 2024-09-27 | $192.08 | $196.61 | $192.05 | $192.84 | $192.84 | 314,102 |
| 2024-09-26 | $198.37 | $198.37 | $190.47 | $191.53 | $191.53 | 255,099 |
| 2024-09-25 | $197.13 | $197.50 | $195.55 | $196.20 | $196.20 | 231,756 |
| 2024-09-24 | $196.84 | $197.64 | $193.11 | $196.04 | $196.04 | 161,069 |
| 2024-09-23 | $196.75 | $199.77 | $195.14 | $197.22 | $197.22 | 210,500 |
| 2024-09-20 | $195.33 | $197.37 | $193.64 | $195.71 | $195.71 | 541,345 |
| 2024-09-19 | $194.56 | $196.59 | $190.79 | $195.67 | $195.67 | 309,634 |
| 2024-09-18 | $188.78 | $195.90 | $188.00 | $190.00 | $190.00 | 347,228 |
| 2024-09-17 | $186.24 | $189.53 | $186.07 | $188.24 | $188.24 | 422,555 |
| 2024-09-16 | $185.74 | $187.23 | $177.66 | $185.49 | $185.49 | 485,118 |
| 2024-09-13 | $185.64 | $187.74 | $184.12 | $184.74 | $184.74 | 407,816 |
| 2024-09-12 | $185.68 | $188.37 | $181.30 | $184.39 | $184.39 | 378,850 |
| 2024-09-11 | $179.43 | $185.59 | $176.46 | $184.94 | $184.94 | 289,810 |
| 2024-09-10 | $177.38 | $179.31 | $175.20 | $179.28 | $179.28 | 222,020 |
| 2024-09-09 | $171.29 | $177.58 | $171.29 | $177.38 | $177.38 | 314,232 |
| 2024-09-06 | $174.94 | $176.25 | $169.47 | $170.00 | $170.00 | 280,404 |
| 2024-09-05 | $173.08 | $175.96 | $171.68 | $174.09 | $174.09 | 337,058 |
| 2024-09-04 | $169.32 | $173.40 | $167.95 | $173.17 | $173.17 | 296,777 |
| 2024-09-03 | $173.56 | $174.85 | $168.72 | $169.18 | $169.18 | 340,144 |
| 2024-08-30 | $171.54 | $176.12 | $170.58 | $175.96 | $175.96 | 275,577 |
| 2024-08-29 | $171.23 | $173.70 | $169.63 | $171.05 | $171.05 | 211,700 |
| 2024-08-28 | $171.85 | $172.74 | $169.47 | $170.09 | $170.09 | 222,305 |
| 2024-08-27 | $173.70 | $175.47 | $171.50 | $172.67 | $172.67 | 311,658 |
| 2024-08-26 | $180.19 | $180.69 | $172.59 | $173.98 | $173.98 | 447,538 |
| 2024-08-23 | $176.59 | $180.69 | $173.86 | $180.12 | $180.12 | 435,241 |
| 2024-08-22 | $179.99 | $182.98 | $174.10 | $175.69 | $175.69 | 701,617 |
| 2024-08-21 | $179.98 | $182.11 | $174.71 | $179.54 | $179.54 | 1,554,271 |
| 2024-08-20 | $194.00 | $196.34 | $190.01 | $194.20 | $194.20 | 460,930 |
| 2024-08-19 | $193.62 | $195.87 | $191.28 | $194.61 | $194.61 | 267,952 |
| 2024-08-16 | $191.92 | $194.00 | $189.41 | $193.17 | $193.17 | 230,882 |
| 2024-08-15 | $190.11 | $194.27 | $190.10 | $191.61 | $191.61 | 342,414 |
| 2024-08-14 | $186.46 | $186.46 | $182.86 | $186.30 | $186.30 | 203,978 |
| 2024-08-13 | $182.53 | $187.61 | $180.31 | $186.25 | $186.25 | 299,740 |
| 2024-08-12 | $183.99 | $184.41 | $179.49 | $181.63 | $181.63 | 169,671 |
| 2024-08-09 | $184.76 | $184.76 | $180.30 | $183.27 | $183.27 | 195,943 |
| 2024-08-08 | $179.65 | $184.26 | $177.60 | $184.25 | $184.25 | 203,765 |
| 2024-08-07 | $183.12 | $185.95 | $175.20 | $178.02 | $178.02 | 547,184 |
| 2024-08-06 | $166.88 | $178.28 | $166.68 | $177.46 | $177.46 | 311,830 |
| 2024-08-05 | $162.61 | $167.88 | $159.17 | $165.44 | $165.44 | 290,873 |
| 2024-08-02 | $174.60 | $176.63 | $170.16 | $172.75 | $172.75 | 281,508 |
| 2024-08-01 | $185.00 | $188.51 | $177.59 | $180.21 | $180.21 | 278,616 |
| 2024-07-31 | $182.53 | $188.53 | $180.00 | $183.51 | $183.51 | 464,246 |
| 2024-07-30 | $179.55 | $183.46 | $178.50 | $179.80 | $179.80 | 270,814 |
| 2024-07-29 | $178.08 | $181.14 | $176.93 | $178.06 | $178.06 | 162,754 |
| 2024-07-26 | $178.44 | $178.93 | $173.07 | $177.91 | $177.91 | 252,333 |
| 2024-07-25 | $175.54 | $178.48 | $171.50 | $174.29 | $174.29 | 340,456 |
| 2024-07-24 | $180.64 | $182.30 | $172.96 | $173.39 | $173.39 | 235,086 |
| 2024-07-23 | $179.59 | $182.83 | $179.10 | $180.64 | $180.64 | 168,728 |
| 2024-07-22 | $176.55 | $181.90 | $174.67 | $180.94 | $180.94 | 229,953 |
| 2024-07-19 | $175.96 | $178.60 | $174.16 | $174.86 | $174.86 | 371,455 |
| 2024-07-18 | $176.65 | $179.95 | $169.11 | $175.49 | $175.49 | 424,987 |
| 2024-07-17 | $181.08 | $183.63 | $174.11 | $174.57 | $174.57 | 262,492 |
| 2024-07-16 | $179.06 | $184.15 | $178.89 | $182.05 | $182.05 | 216,617 |
| 2024-07-15 | $179.03 | $183.03 | $177.93 | $178.31 | $178.31 | 207,084 |
| 2024-07-12 | $177.00 | $180.05 | $176.50 | $178.98 | $178.98 | 214,026 |
| 2024-07-11 | $173.95 | $175.56 | $172.06 | $174.74 | $174.74 | 181,438 |
| 2024-07-10 | $170.40 | $171.91 | $169.18 | $171.18 | $171.18 | 104,242 |
| 2024-07-09 | $169.55 | $172.48 | $168.17 | $169.55 | $169.55 | 151,072 |
| 2024-07-08 | $170.98 | $172.52 | $169.88 | $169.89 | $169.89 | 132,398 |
| 2024-07-05 | $173.77 | $174.02 | $168.53 | $169.42 | $169.42 | 189,780 |
| 2024-07-03 | $168.68 | $173.33 | $167.96 | $173.14 | $173.14 | 115,717 |
| 2024-07-02 | $168.23 | $169.39 | $166.47 | $168.11 | $168.11 | 171,686 |
| 2024-07-01 | $169.64 | $169.97 | $165.35 | $168.39 | $168.39 | 239,732 |
| 2024-06-28 | $171.05 | $172.86 | $166.67 | $168.76 | $168.76 | 579,255 |
| 2024-06-27 | $168.76 | $171.71 | $167.24 | $170.33 | $170.33 | 281,402 |
| 2024-06-26 | $168.85 | $169.50 | $165.53 | $166.42 | $166.42 | 275,108 |
| 2024-06-25 | $167.06 | $170.36 | $164.97 | $168.82 | $168.82 | 245,598 |
| 2024-06-24 | $167.06 | $167.90 | $164.75 | $166.46 | $166.46 | 265,990 |
| 2024-06-21 | $165.72 | $166.85 | $161.60 | $166.83 | $166.83 | 617,303 |
| 2024-06-20 | $168.06 | $170.61 | $166.10 | $166.79 | $166.79 | 234,419 |
| 2024-06-18 | $171.06 | $171.63 | $167.95 | $168.34 | $168.34 | 297,067 |
| 2024-06-17 | $172.73 | $174.00 | $167.52 | $170.63 | $170.63 | 443,003 |
| 2024-06-14 | $178.70 | $178.70 | $175.13 | $176.51 | $176.51 | 170,425 |
| 2024-06-13 | $182.12 | $182.58 | $177.62 | $180.08 | $180.08 | 201,942 |
| 2024-06-12 | $182.10 | $184.34 | $181.85 | $182.61 | $182.61 | 194,803 |
| 2024-06-11 | $179.29 | $179.73 | $176.86 | $178.84 | $178.84 | 177,525 |
| 2024-06-10 | $177.51 | $181.04 | $175.24 | $180.09 | $180.09 | 205,882 |
| 2024-06-07 | $179.42 | $180.23 | $177.74 | $179.07 | $179.07 | 191,447 |
| 2024-06-06 | $182.24 | $182.90 | $178.54 | $179.16 | $179.16 | 109,670 |
| 2024-06-05 | $176.61 | $181.86 | $175.43 | $181.83 | $181.83 | 288,178 |
| 2024-06-04 | $178.97 | $179.11 | $174.25 | $175.95 | $175.95 | 211,164 |
| 2024-06-03 | $181.37 | $181.37 | $176.30 | $179.12 | $179.12 | 292,967 |
| 2024-05-31 | $184.67 | $186.47 | $177.68 | $179.96 | $179.96 | 402,036 |
| 2024-05-30 | $181.08 | $186.02 | $180.59 | $184.33 | $184.33 | 395,264 |
| 2024-05-29 | $176.51 | $181.08 | $175.89 | $180.48 | $180.48 | 361,063 |
| 2024-05-28 | $179.85 | $180.71 | $175.95 | $177.93 | $177.93 | 422,848 |
| 2024-05-24 | $178.50 | $181.61 | $178.06 | $179.73 | $179.73 | 509,372 |
| 2024-05-23 | $168.71 | $177.27 | $167.77 | $177.22 | $177.22 | 521,204 |
| 2024-05-22 | $168.30 | $170.39 | $161.15 | $167.14 | $167.14 | 627,715 |
| 2024-05-21 | $151.13 | $154.44 | $151.13 | $154.40 | $154.40 | 343,642 |
| 2024-05-20 | $150.55 | $152.93 | $149.72 | $152.04 | $152.04 | 231,322 |
| 2024-05-17 | $148.51 | $149.37 | $147.23 | $148.78 | $148.78 | 239,487 |
| 2024-05-16 | $150.76 | $150.76 | $146.50 | $147.48 | $147.48 | 297,941 |
| 2024-05-15 | $151.40 | $152.38 | $148.87 | $149.98 | $149.98 | 388,042 |
| 2024-05-14 | $151.31 | $151.86 | $149.21 | $149.77 | $149.77 | 238,476 |
| 2024-05-13 | $151.97 | $153.44 | $149.63 | $149.73 | $149.73 | 222,576 |
| 2024-05-10 | $152.05 | $153.01 | $150.03 | $150.57 | $150.57 | 178,933 |
| 2024-05-09 | $148.81 | $151.74 | $147.68 | $151.04 | $151.04 | 158,914 |
| 2024-05-08 | $146.99 | $148.35 | $146.99 | $148.21 | $148.21 | 94,165 |
| 2024-05-07 | $148.50 | $148.87 | $146.34 | $147.32 | $147.32 | 243,741 |
| 2024-05-06 | $145.65 | $146.31 | $143.64 | $145.37 | $145.37 | 276,518 |
| 2024-05-03 | $143.25 | $145.99 | $142.70 | $144.03 | $144.03 | 263,122 |
| 2024-05-02 | $139.98 | $140.90 | $137.96 | $140.13 | $140.13 | 225,079 |
| 2024-05-01 | $140.50 | $142.76 | $138.13 | $139.50 | $139.50 | 217,936 |
| 2024-04-30 | $142.92 | $143.44 | $138.39 | $140.02 | $140.02 | 248,715 |
| 2024-04-29 | $143.71 | $143.78 | $141.80 | $143.48 | $143.48 | 174,279 |
| 2024-04-26 | $141.31 | $143.33 | $141.27 | $142.76 | $142.76 | 135,520 |
| 2024-04-25 | $138.90 | $141.53 | $137.58 | $140.95 | $140.95 | 201,880 |
| 2024-04-24 | $140.88 | $141.99 | $137.23 | $139.37 | $139.37 | 115,227 |
| 2024-04-23 | $137.83 | $140.66 | $137.57 | $140.57 | $140.57 | 152,722 |
| 2024-04-22 | $136.41 | $138.00 | $135.56 | $137.09 | $137.09 | 139,826 |
| 2024-04-19 | $135.15 | $136.58 | $134.56 | $135.56 | $135.56 | 169,004 |
| 2024-04-18 | $135.58 | $137.43 | $134.60 | $134.71 | $134.71 | 167,042 |
| 2024-04-17 | $136.45 | $136.45 | $133.00 | $134.75 | $134.75 | 203,075 |
| 2024-04-16 | $135.30 | $135.80 | $133.84 | $135.38 | $135.38 | 150,067 |
| 2024-04-15 | $139.50 | $140.29 | $134.88 | $135.83 | $135.83 | 170,578 |
| 2024-04-12 | $138.28 | $139.52 | $136.64 | $137.78 | $137.78 | 205,787 |
| 2024-04-11 | $137.92 | $139.18 | $136.34 | $138.73 | $138.73 | 200,209 |
| 2024-04-10 | $139.29 | $139.95 | $137.24 | $137.56 | $137.56 | 199,072 |
| 2024-04-09 | $142.07 | $143.34 | $141.17 | $141.81 | $141.81 | 236,169 |
| 2024-04-08 | $142.48 | $143.53 | $141.82 | $142.07 | $142.07 | 225,805 |
| 2024-04-05 | $139.72 | $143.29 | $139.54 | $142.32 | $142.32 | 226,226 |
| 2024-04-04 | $142.49 | $142.83 | $139.14 | $139.46 | $139.46 | 218,607 |
| 2024-04-03 | $137.71 | $142.56 | $136.37 | $141.29 | $141.29 | 304,023 |
| 2024-04-02 | $139.28 | $139.55 | $137.81 | $138.24 | $138.24 | 202,962 |
| 2024-04-01 | $133.41 | $142.76 | $133.41 | $139.63 | $139.63 | 322,803 |
| 2024-03-28 | $143.53 | $145.30 | $143.36 | $143.53 | $143.53 | 213,983 |
| 2024-03-27 | $143.60 | $144.58 | $142.52 | $143.65 | $143.65 | 154,424 |
| 2024-03-26 | $141.31 | $143.23 | $141.28 | $141.92 | $141.92 | 174,107 |
| 2024-03-25 | $142.39 | $143.00 | $140.70 | $141.28 | $141.28 | 176,614 |
| 2024-03-22 | $143.98 | $146.32 | $142.59 | $142.63 | $142.63 | 247,524 |
| 2024-03-21 | $142.47 | $142.73 | $140.98 | $141.97 | $141.97 | 300,468 |
| 2024-03-20 | $140.78 | $142.11 | $139.44 | $141.27 | $141.27 | 390,520 |
| 2024-03-19 | $140.00 | $142.38 | $139.87 | $140.85 | $140.85 | 193,551 |
| 2024-03-18 | $143.02 | $143.24 | $139.50 | $140.25 | $140.25 | 247,243 |
| 2024-03-15 | $139.19 | $143.47 | $139.19 | $143.03 | $143.03 | 467,606 |
| 2024-03-14 | $142.52 | $143.16 | $137.96 | $140.02 | $140.02 | 283,168 |
| 2024-03-13 | $140.71 | $142.48 | $139.50 | $142.17 | $142.17 | 203,812 |
| 2024-03-12 | $139.17 | $141.86 | $137.59 | $141.33 | $141.33 | 345,083 |
| 2024-03-11 | $141.68 | $142.56 | $136.01 | $138.26 | $138.26 | 355,900 |
| 2024-03-08 | $142.36 | $143.93 | $139.25 | $142.83 | $142.83 | 474,189 |
| 2024-03-07 | $135.51 | $138.49 | $135.09 | $137.97 | $137.97 | 276,544 |
| 2024-03-06 | $131.84 | $134.94 | $130.57 | $134.55 | $134.55 | 353,295 |
| 2024-03-05 | $128.63 | $132.34 | $128.40 | $131.10 | $131.10 | 465,258 |
| 2024-03-04 | $126.59 | $129.72 | $126.59 | $129.54 | $129.54 | 252,071 |
| 2024-03-01 | $127.34 | $128.36 | $123.90 | $126.32 | $126.32 | 604,655 |
| 2024-02-29 | $128.29 | $129.49 | $125.12 | $126.49 | $126.49 | 537,677 |
| 2024-02-28 | $118.00 | $127.88 | $118.00 | $126.57 | $126.57 | 800,624 |
| 2024-02-27 | $123.14 | $124.11 | $120.94 | $122.59 | $122.59 | 446,040 |
| 2024-02-26 | $119.43 | $122.79 | $119.17 | $121.90 | $121.90 | 336,035 |
| 2024-02-23 | $120.00 | $122.38 | $119.42 | $119.89 | $119.89 | 258,496 |
| 2024-02-22 | $118.61 | $119.56 | $116.10 | $119.31 | $119.31 | 314,047 |
| 2024-02-21 | $114.94 | $116.59 | $114.58 | $116.39 | $116.39 | 218,975 |
| 2024-02-20 | $114.03 | $115.42 | $112.50 | $115.06 | $115.06 | 202,647 |
| 2024-02-16 | $115.91 | $117.76 | $114.73 | $115.26 | $115.26 | 136,208 |
| 2024-02-15 | $115.79 | $117.14 | $113.84 | $116.87 | $116.87 | 181,224 |
| 2024-02-14 | $114.30 | $115.04 | $112.85 | $114.97 | $114.97 | 228,999 |
| 2024-02-13 | $115.13 | $115.92 | $112.17 | $112.78 | $112.78 | 237,036 |
| 2024-02-12 | $116.39 | $119.67 | $116.39 | $118.44 | $118.44 | 310,861 |
| 2024-02-09 | $116.23 | $116.63 | $115.22 | $116.26 | $116.26 | 157,593 |
| 2024-02-08 | $116.55 | $117.73 | $115.91 | $116.14 | $116.14 | 138,972 |
| 2024-02-07 | $115.00 | $117.55 | $114.42 | $116.67 | $116.67 | 183,906 |
| 2024-02-06 | $113.31 | $115.87 | $113.31 | $114.24 | $114.24 | 212,259 |
| 2024-02-05 | $113.74 | $114.37 | $112.15 | $113.31 | $113.31 | 145,077 |
| 2024-02-02 | $113.03 | $117.56 | $113.03 | $115.41 | $115.41 | 259,837 |
| 2024-02-01 | $112.48 | $115.01 | $112.15 | $113.78 | $113.78 | 143,477 |
| 2024-01-31 | $114.99 | $114.99 | $111.19 | $111.70 | $111.70 | 212,430 |
| 2024-01-30 | $114.44 | $115.02 | $113.37 | $114.51 | $114.51 | 155,158 |
| 2024-01-29 | $114.86 | $115.46 | $114.48 | $114.91 | $114.91 | 114,380 |
| 2024-01-26 | $114.30 | $115.86 | $113.00 | $115.18 | $115.18 | 152,518 |
| 2024-01-25 | $114.58 | $115.38 | $113.71 | $113.84 | $113.84 | 176,391 |
| 2024-01-24 | $115.69 | $115.69 | $113.08 | $113.19 | $113.19 | 166,394 |
| 2024-01-23 | $116.39 | $116.94 | $109.87 | $114.54 | $114.54 | 283,239 |
| 2024-01-22 | $114.67 | $116.38 | $114.52 | $115.32 | $115.32 | 237,336 |
| 2024-01-19 | $114.84 | $115.48 | $112.54 | $113.91 | $113.91 | 340,577 |
| 2024-01-18 | $114.13 | $115.30 | $111.96 | $114.16 | $114.16 | 155,887 |
| 2024-01-17 | $111.53 | $113.19 | $111.38 | $113.07 | $113.07 | 147,985 |
| 2024-01-16 | $112.41 | $113.54 | $111.15 | $113.43 | $113.43 | 166,060 |
| 2024-01-12 | $114.96 | $115.64 | $111.43 | $113.41 | $113.41 | 182,416 |
| 2024-01-11 | $114.73 | $115.78 | $113.09 | $113.81 | $113.81 | 293,772 |
| 2024-01-10 | $112.89 | $115.59 | $112.82 | $115.39 | $115.39 | 282,834 |
| 2024-01-09 | $111.13 | $112.57 | $109.72 | $112.39 | $112.39 | 313,461 |
| 2024-01-08 | $108.47 | $112.54 | $108.35 | $112.37 | $112.37 | 287,983 |
| 2024-01-05 | $108.14 | $110.75 | $107.53 | $109.06 | $109.06 | 237,979 |
| 2024-01-04 | $111.61 | $111.84 | $108.56 | $109.10 | $109.10 | 199,415 |
| 2024-01-03 | $111.54 | $112.59 | $109.69 | $111.15 | $111.15 | 205,106 |
| 2024-01-02 | $113.75 | $115.21 | $112.14 | $112.49 | $112.49 | 185,536 |
| 2023-12-29 | $115.31 | $116.02 | $114.63 | $115.09 | $115.09 | 142,875 |
| 2023-12-28 | $115.75 | $117.24 | $115.68 | $115.68 | $115.68 | 135,291 |
| 2023-12-27 | $116.73 | $117.25 | $115.41 | $115.72 | $115.72 | 155,584 |
| 2023-12-26 | $115.58 | $116.92 | $114.60 | $116.13 | $116.13 | 163,410 |
| 2023-12-22 | $114.19 | $116.73 | $114.14 | $114.95 | $114.95 | 181,031 |
| 2023-12-21 | $111.68 | $114.00 | $111.11 | $113.82 | $113.82 | 211,431 |
| 2023-12-20 | $111.40 | $113.63 | $110.09 | $110.28 | $110.28 | 318,685 |
| 2023-12-19 | $112.47 | $113.86 | $111.69 | $112.11 | $112.11 | 195,959 |
| 2023-12-18 | $112.94 | $113.76 | $111.24 | $111.44 | $111.44 | 188,331 |
| 2023-12-15 | $114.93 | $115.76 | $111.62 | $113.15 | $113.15 | 827,705 |
| 2023-12-14 | $114.24 | $115.77 | $112.50 | $114.35 | $114.35 | 481,916 |
| 2023-12-13 | $109.53 | $113.09 | $108.64 | $112.00 | $112.00 | 349,626 |
| 2023-12-12 | $108.98 | $110.80 | $107.61 | $109.78 | $109.78 | 217,399 |
| 2023-12-11 | $108.45 | $109.28 | $107.74 | $108.83 | $108.83 | 134,266 |
| 2023-12-08 | $106.97 | $109.01 | $106.50 | $108.55 | $108.55 | 187,966 |
| 2023-12-07 | $106.25 | $107.23 | $105.67 | $107.07 | $107.07 | 167,934 |
| 2023-12-06 | $107.75 | $108.65 | $106.29 | $106.48 | $106.48 | 250,399 |
| 2023-12-05 | $106.89 | $108.52 | $106.30 | $106.83 | $106.83 | 253,853 |
| 2023-12-04 | $106.18 | $109.23 | $106.18 | $107.92 | $107.92 | 317,383 |
| 2023-12-01 | $103.65 | $106.73 | $102.42 | $106.12 | $106.12 | 283,841 |
| 2023-11-30 | $101.48 | $104.15 | $100.27 | $103.87 | $103.87 | 306,372 |
| 2023-11-29 | $101.40 | $102.97 | $100.05 | $100.64 | $100.64 | 310,511 |
| 2023-11-28 | $99.91 | $101.65 | $99.69 | $100.63 | $100.63 | 343,019 |
| 2023-11-27 | $100.89 | $102.18 | $99.54 | $100.17 | $100.17 | 290,360 |
| 2023-11-24 | $102.10 | $103.54 | $101.14 | $101.34 | $101.34 | 144,475 |
| 2023-11-22 | $103.21 | $105.78 | $101.41 | $102.12 | $102.12 | 517,107 |
| 2023-11-21 | $100.00 | $102.96 | $96.50 | $101.68 | $101.68 | 1,266,332 |
| 2023-11-20 | $86.22 | $87.51 | $84.83 | $86.65 | $86.65 | 492,005 |
| 2023-11-17 | $86.10 | $86.10 | $84.91 | $85.64 | $85.64 | 349,217 |
| 2023-11-16 | $87.15 | $88.36 | $85.08 | $85.33 | $85.33 | 200,059 |
| 2023-11-15 | $86.79 | $89.38 | $86.45 | $87.66 | $87.66 | 346,668 |
| 2023-11-14 | $85.52 | $86.94 | $85.52 | $86.48 | $86.48 | 314,317 |
| 2023-11-13 | $83.05 | $83.75 | $82.71 | $83.21 | $83.21 | 169,807 |
| 2023-11-10 | $82.76 | $83.58 | $80.99 | $83.37 | $83.37 | 281,515 |
| 2023-11-09 | $84.05 | $84.05 | $81.76 | $81.77 | $81.77 | 196,336 |
| 2023-11-08 | $82.22 | $83.10 | $80.65 | $83.02 | $83.02 | 311,705 |
| 2023-11-07 | $82.60 | $83.09 | $81.23 | $81.74 | $81.74 | 190,043 |
| 2023-11-06 | $84.05 | $84.64 | $82.12 | $83.38 | $83.38 | 192,374 |
| 2023-11-03 | $85.48 | $86.55 | $83.37 | $84.40 | $84.40 | 215,181 |
| 2023-11-02 | $83.04 | $84.07 | $79.75 | $84.02 | $84.02 | 378,128 |
| 2023-11-01 | $81.09 | $82.96 | $78.42 | $81.80 | $81.80 | 496,067 |
| 2023-10-31 | $83.05 | $85.68 | $82.65 | $85.18 | $85.18 | 210,646 |
| 2023-10-30 | $85.32 | $85.32 | $80.39 | $82.65 | $82.65 | 310,631 |
| 2023-10-27 | $85.22 | $85.83 | $84.04 | $84.67 | $84.67 | 271,217 |
| 2023-10-26 | $85.14 | $85.76 | $83.37 | $85.08 | $85.08 | 260,349 |
| 2023-10-25 | $83.46 | $84.72 | $82.70 | $84.27 | $84.27 | 223,808 |
| 2023-10-24 | $86.59 | $87.60 | $82.93 | $83.87 | $83.87 | 226,029 |
| 2023-10-23 | $84.27 | $87.51 | $84.27 | $85.53 | $85.53 | 306,502 |
| 2023-10-20 | $85.49 | $86.14 | $83.10 | $84.65 | $84.65 | 496,897 |
| 2023-10-19 | $81.82 | $83.20 | $80.30 | $82.26 | $82.26 | 378,139 |
| 2023-10-18 | $83.39 | $83.39 | $81.30 | $81.36 | $81.36 | 281,631 |
| 2023-10-17 | $83.56 | $85.93 | $83.50 | $84.45 | $84.45 | 218,142 |
| 2023-10-16 | $84.17 | $85.34 | $83.25 | $83.87 | $83.87 | 289,628 |
| 2023-10-13 | $85.95 | $86.03 | $83.01 | $83.42 | $83.42 | 170,339 |
| 2023-10-12 | $86.37 | $87.22 | $84.67 | $86.08 | $86.08 | 502,812 |
| 2023-10-11 | $88.38 | $88.78 | $85.97 | $86.29 | $86.29 | 295,409 |
| 2023-10-10 | $85.37 | $89.35 | $85.37 | $88.28 | $88.28 | 295,796 |
| 2023-10-09 | $83.83 | $85.50 | $83.01 | $85.12 | $85.12 | 269,293 |
| 2023-10-06 | $84.15 | $85.23 | $82.83 | $84.53 | $84.53 | 265,986 |
| 2023-10-05 | $86.30 | $86.96 | $84.25 | $84.52 | $84.52 | 336,076 |
| 2023-10-04 | $86.45 | $87.39 | $83.99 | $86.25 | $86.25 | 344,233 |
| 2023-10-03 | $88.45 | $88.45 | $86.35 | $86.50 | $86.50 | 311,616 |
| 2023-10-02 | $88.60 | $88.72 | $85.76 | $86.63 | $86.63 | 232,418 |
| 2023-09-29 | $90.81 | $90.95 | $88.84 | $89.00 | $89.00 | 166,821 |
| 2023-09-28 | $90.47 | $91.29 | $89.40 | $90.07 | $90.07 | 196,225 |
| 2023-09-27 | $89.43 | $91.19 | $88.81 | $90.61 | $90.61 | 211,633 |
| 2023-09-26 | $90.02 | $90.23 | $86.82 | $88.30 | $88.30 | 296,516 |
| 2023-09-25 | $91.46 | $92.36 | $90.15 | $90.38 | $90.38 | 176,674 |
| 2023-09-22 | $92.02 | $93.60 | $91.49 | $91.73 | $91.73 | 160,652 |
| 2023-09-21 | $94.75 | $94.75 | $89.76 | $91.97 | $91.97 | 459,700 |
| 2023-09-20 | $96.69 | $98.00 | $95.27 | $95.28 | $95.28 | 161,160 |
| 2023-09-19 | $96.43 | $97.23 | $95.64 | $96.61 | $96.61 | 235,215 |
| 2023-09-18 | $97.42 | $97.92 | $95.98 | $96.23 | $96.23 | 177,428 |
| 2023-09-15 | $97.21 | $98.71 | $95.91 | $96.93 | $96.93 | 556,428 |
| 2023-09-14 | $96.74 | $98.58 | $96.36 | $97.69 | $97.69 | 235,068 |
| 2023-09-13 | $97.54 | $98.14 | $95.77 | $95.79 | $95.79 | 235,295 |
| 2023-09-12 | $98.35 | $99.70 | $97.40 | $97.53 | $97.53 | 358,933 |
| 2023-09-11 | $98.64 | $99.07 | $97.57 | $98.79 | $98.79 | 257,485 |
| 2023-09-08 | $98.55 | $98.95 | $97.78 | $97.99 | $97.99 | 172,168 |
| 2023-09-07 | $96.73 | $99.09 | $95.53 | $98.39 | $98.39 | 216,355 |
| 2023-09-06 | $97.63 | $99.48 | $96.92 | $97.20 | $97.20 | 260,043 |
| 2023-09-05 | $100.07 | $100.07 | $96.25 | $97.71 | $97.71 | 245,541 |
| 2023-09-01 | $100.38 | $102.03 | $100.08 | $100.78 | $100.78 | 236,360 |
| 2023-08-31 | $100.32 | $101.24 | $99.57 | $99.93 | $99.93 | 243,295 |
| 2023-08-30 | $100.85 | $102.24 | $100.23 | $100.36 | $100.36 | 186,621 |
| 2023-08-29 | $98.62 | $100.72 | $97.47 | $100.53 | $100.53 | 253,738 |
| 2023-08-28 | $98.71 | $99.89 | $97.19 | $98.77 | $98.77 | 354,425 |
| 2023-08-25 | $99.21 | $99.52 | $96.76 | $98.73 | $98.73 | 419,097 |
| 2023-08-24 | $101.88 | $101.88 | $99.02 | $99.04 | $99.04 | 503,629 |
| 2023-08-23 | $102.76 | $104.11 | $97.00 | $102.01 | $102.01 | 602,840 |
| 2023-08-22 | $96.24 | $98.42 | $96.02 | $98.14 | $98.14 | 602,345 |
| 2023-08-21 | $93.78 | $96.10 | $92.06 | $95.88 | $95.88 | 419,047 |
| 2023-08-18 | $93.35 | $95.70 | $93.35 | $94.14 | $94.14 | 402,183 |
| 2023-08-17 | $93.38 | $94.83 | $92.90 | $93.86 | $93.86 | 346,704 |
| 2023-08-16 | $94.94 | $95.57 | $92.98 | $93.33 | $93.33 | 325,552 |
| 2023-08-15 | $95.40 | $96.90 | $94.44 | $94.84 | $94.84 | 212,964 |
| 2023-08-14 | $95.05 | $96.28 | $93.80 | $96.22 | $96.22 | 235,422 |
| 2023-08-11 | $94.54 | $95.42 | $93.98 | $95.24 | $95.24 | 233,066 |
| 2023-08-10 | $95.37 | $96.45 | $92.87 | $94.75 | $94.75 | 289,900 |
| 2023-08-09 | $93.86 | $95.57 | $92.54 | $94.96 | $94.96 | 210,921 |
| 2023-08-08 | $94.80 | $94.80 | $92.56 | $94.15 | $94.15 | 325,715 |
| 2023-08-07 | $94.95 | $95.81 | $93.47 | $95.38 | $95.38 | 292,539 |
| 2023-08-04 | $95.83 | $96.17 | $91.72 | $94.58 | $94.58 | 537,362 |
| 2023-08-03 | $100.14 | $100.14 | $96.50 | $97.31 | $97.31 | 275,291 |
| 2023-08-02 | $100.28 | $101.65 | $98.93 | $100.64 | $100.64 | 215,812 |
| 2023-08-01 | $99.07 | $101.23 | $98.39 | $100.81 | $100.81 | 251,991 |
| 2023-07-31 | $99.49 | $100.41 | $98.55 | $99.58 | $99.58 | 157,229 |
| 2023-07-28 | $100.66 | $101.56 | $99.07 | $99.34 | $99.34 | 187,906 |
| 2023-07-27 | $101.25 | $101.55 | $98.76 | $100.22 | $100.22 | 346,288 |
| 2023-07-26 | $98.80 | $102.03 | $95.20 | $99.10 | $99.10 | 583,356 |
| 2023-07-25 | $107.98 | $108.64 | $105.40 | $106.21 | $106.21 | 327,381 |
| 2023-07-24 | $107.23 | $108.59 | $106.69 | $108.33 | $108.33 | 216,307 |
| 2023-07-21 | $107.81 | $108.09 | $105.84 | $107.00 | $107.00 | 224,113 |
| 2023-07-20 | $108.38 | $110.22 | $106.74 | $107.22 | $107.22 | 261,772 |
| 2023-07-19 | $109.22 | $111.12 | $107.57 | $108.91 | $108.91 | 434,007 |
| 2023-07-18 | $101.00 | $107.44 | $101.00 | $107.37 | $107.37 | 536,438 |
| 2023-07-17 | $107.34 | $107.77 | $101.35 | $102.00 | $102.00 | 830,990 |
| 2023-07-14 | $114.36 | $114.36 | $107.27 | $107.44 | $107.44 | 391,080 |
| 2023-07-13 | $112.98 | $114.42 | $112.51 | $113.72 | $113.72 | 179,103 |
| 2023-07-12 | $115.38 | $115.53 | $112.37 | $112.62 | $112.62 | 331,803 |
| 2023-07-11 | $112.40 | $114.00 | $111.60 | $113.63 | $113.63 | 176,756 |
| 2023-07-10 | $112.46 | $114.52 | $112.02 | $112.25 | $112.25 | 268,218 |
| 2023-07-07 | $110.58 | $114.02 | $110.51 | $112.78 | $112.78 | 230,407 |
| 2023-07-06 | $111.11 | $112.38 | $108.93 | $110.33 | $110.33 | 339,341 |
| 2023-07-05 | $112.50 | $113.92 | $111.85 | $112.20 | $112.20 | 202,922 |
| 2023-07-03 | $113.55 | $114.12 | $112.05 | $112.90 | $112.90 | 94,282 |
| 2023-06-30 | $113.25 | $114.45 | $112.00 | $113.65 | $113.65 | 247,327 |
| 2023-06-29 | $110.77 | $112.79 | $110.33 | $112.52 | $112.52 | 156,030 |
| 2023-06-28 | $110.00 | $111.11 | $109.47 | $110.21 | $110.21 | 153,588 |
| 2023-06-27 | $106.34 | $110.47 | $106.16 | $109.81 | $109.81 | 246,107 |
| 2023-06-26 | $104.59 | $107.44 | $103.46 | $105.78 | $105.78 | 148,843 |
| 2023-06-23 | $106.91 | $107.93 | $104.44 | $104.59 | $104.59 | 429,332 |
| 2023-06-22 | $108.26 | $108.45 | $106.38 | $107.65 | $107.65 | 271,111 |
| 2023-06-21 | $105.81 | $109.20 | $105.56 | $108.43 | $108.43 | 215,445 |
| 2023-06-20 | $104.76 | $107.25 | $104.76 | $105.95 | $105.95 | 238,771 |
| 2023-06-16 | $105.60 | $105.81 | $103.52 | $105.69 | $105.69 | 592,188 |
| 2023-06-15 | $104.23 | $105.66 | $103.64 | $104.39 | $104.39 | 228,596 |
| 2023-06-14 | $106.01 | $106.60 | $103.47 | $104.66 | $104.66 | 416,130 |
| 2023-06-13 | $107.81 | $108.47 | $105.78 | $105.94 | $105.94 | 237,540 |
| 2023-06-12 | $109.16 | $109.34 | $107.02 | $107.13 | $107.13 | 259,573 |
| 2023-06-09 | $109.86 | $110.03 | $107.89 | $109.06 | $109.06 | 289,640 |
| 2023-06-08 | $109.17 | $111.29 | $108.34 | $110.05 | $110.05 | 343,215 |
| 2023-06-07 | $108.22 | $111.28 | $108.22 | $109.70 | $109.70 | 442,850 |
| 2023-06-06 | $105.00 | $109.09 | $105.00 | $107.88 | $107.88 | 324,260 |
| 2023-06-05 | $106.45 | $106.59 | $103.11 | $105.59 | $105.59 | 299,600 |
| 2023-06-02 | $103.95 | $106.90 | $103.95 | $106.31 | $106.31 | 494,557 |
| 2023-06-01 | $102.96 | $104.03 | $100.89 | $103.09 | $103.09 | 485,366 |
| 2023-05-31 | $104.22 | $105.58 | $101.40 | $101.43 | $101.43 | 440,604 |
| 2023-05-30 | $104.99 | $107.27 | $103.45 | $105.00 | $105.00 | 433,117 |
| 2023-05-26 | $101.36 | $104.66 | $100.49 | $104.29 | $104.29 | 574,349 |
| 2023-05-25 | $98.38 | $100.80 | $93.27 | $100.50 | $100.50 | 763,008 |
| 2023-05-24 | $106.82 | $106.82 | $94.01 | $97.02 | $97.02 | 1,267,169 |
| 2023-05-23 | $99.93 | $102.68 | $99.00 | $100.36 | $100.36 | 569,970 |
| 2023-05-22 | $99.96 | $102.18 | $99.93 | $100.81 | $100.81 | 432,167 |
| 2023-05-19 | $101.07 | $101.94 | $97.82 | $99.36 | $99.36 | 531,013 |
| 2023-05-18 | $97.39 | $100.68 | $96.80 | $100.15 | $100.15 | 350,588 |
| 2023-05-17 | $97.67 | $98.46 | $96.04 | $97.74 | $97.74 | 243,919 |
| 2023-05-16 | $98.13 | $98.80 | $96.28 | $96.82 | $96.82 | 751,187 |
| 2023-05-15 | $96.51 | $99.76 | $96.50 | $98.91 | $98.91 | 464,469 |
| 2023-05-12 | $96.72 | $98.97 | $95.76 | $96.40 | $96.40 | 306,428 |
| 2023-05-11 | $94.72 | $96.02 | $94.04 | $95.94 | $95.94 | 303,398 |
| 2023-05-10 | $96.56 | $97.72 | $95.56 | $95.78 | $95.78 | 339,329 |
| 2023-05-09 | $93.65 | $95.23 | $92.46 | $94.78 | $94.78 | 307,523 |
| 2023-05-08 | $95.63 | $96.67 | $93.78 | $94.12 | $94.12 | 269,216 |
| 2023-05-05 | $93.21 | $96.79 | $93.21 | $95.40 | $95.40 | 494,628 |
| 2023-05-04 | $91.66 | $92.90 | $89.68 | $91.28 | $91.28 | 437,426 |
| 2023-05-03 | $92.23 | $94.44 | $92.10 | $92.57 | $92.57 | 390,982 |
| 2023-05-02 | $91.16 | $92.05 | $89.08 | $91.76 | $91.76 | 323,304 |
| 2023-05-01 | $92.63 | $94.82 | $91.11 | $91.49 | $91.49 | 210,954 |
| 2023-04-28 | $90.39 | $93.47 | $90.39 | $92.62 | $92.62 | 261,735 |
| 2023-04-27 | $87.95 | $91.28 | $87.95 | $91.22 | $91.22 | 446,331 |
| 2023-04-26 | $88.21 | $89.31 | $86.59 | $87.61 | $87.61 | 242,905 |
| 2023-04-25 | $89.81 | $90.87 | $88.85 | $89.10 | $89.10 | 223,806 |
| 2023-04-24 | $90.29 | $92.27 | $90.29 | $91.11 | $91.11 | 208,816 |
| 2023-04-21 | $91.96 | $92.56 | $90.52 | $90.84 | $90.84 | 220,705 |
| 2023-04-20 | $91.59 | $92.93 | $91.40 | $92.43 | $92.43 | 233,306 |
| 2023-04-19 | $91.83 | $93.03 | $91.34 | $92.07 | $92.07 | 278,360 |
| 2023-04-18 | $92.77 | $93.60 | $90.70 | $92.06 | $92.06 | 291,028 |
| 2023-04-17 | $92.46 | $94.14 | $91.80 | $92.62 | $92.62 | 281,263 |
| 2023-04-14 | $92.27 | $93.59 | $91.21 | $92.33 | $92.33 | 292,849 |
| 2023-04-13 | $91.50 | $92.29 | $89.79 | $92.02 | $92.02 | 448,367 |
| 2023-04-12 | $92.27 | $92.77 | $90.64 | $91.18 | $91.18 | 315,157 |
| 2023-04-11 | $90.99 | $92.37 | $90.22 | $91.45 | $91.45 | 408,374 |
| 2023-04-10 | $87.79 | $90.55 | $87.79 | $90.34 | $90.34 | 435,501 |
| 2023-04-06 | $88.45 | $88.91 | $87.05 | $88.47 | $88.47 | 523,322 |
| 2023-04-05 | $88.58 | $89.23 | $87.14 | $88.25 | $88.25 | 474,724 |
| 2023-04-04 | $92.93 | $93.08 | $88.39 | $89.31 | $89.31 | 575,136 |
| 2023-04-03 | $94.31 | $94.96 | $92.32 | $92.74 | $92.74 | 463,636 |
| 2023-03-31 | $93.43 | $94.80 | $92.68 | $93.65 | $93.65 | 478,213 |
| 2023-03-30 | $96.01 | $96.27 | $93.49 | $93.61 | $93.61 | 517,281 |
| 2023-03-29 | $96.54 | $96.65 | $94.57 | $95.17 | $95.17 | 347,101 |
| 2023-03-28 | $94.70 | $97.02 | $94.70 | $95.82 | $95.82 | 394,396 |
| 2023-03-27 | $96.39 | $96.80 | $93.54 | $94.99 | $94.99 | 541,779 |
| 2023-03-24 | $91.84 | $95.48 | $91.00 | $94.99 | $94.99 | 437,958 |
| 2023-03-23 | $94.37 | $95.62 | $92.14 | $92.91 | $92.91 | 520,400 |
| 2023-03-22 | $96.11 | $97.39 | $94.23 | $94.35 | $94.35 | 348,332 |
| 2023-03-21 | $97.34 | $97.79 | $95.92 | $97.08 | $97.08 | 442,880 |
| 2023-03-20 | $95.71 | $97.10 | $94.17 | $95.11 | $95.11 | 559,482 |
| 2023-03-17 | $96.45 | $96.80 | $93.58 | $95.39 | $95.39 | 5,994,904 |
| 2023-03-16 | $93.57 | $98.18 | $93.28 | $97.22 | $97.22 | 445,781 |
| 2023-03-15 | $97.05 | $97.80 | $93.08 | $95.39 | $95.39 | 645,558 |
| 2023-03-14 | $99.52 | $101.00 | $97.38 | $99.19 | $99.19 | 627,219 |
| 2023-03-13 | $97.94 | $99.89 | $95.68 | $96.53 | $96.53 | 606,155 |
| 2023-03-10 | $102.15 | $103.01 | $97.60 | $99.24 | $99.24 | 709,379 |
| 2023-03-09 | $104.79 | $106.06 | $102.06 | $102.37 | $102.37 | 483,186 |
| 2023-03-08 | $104.96 | $105.85 | $102.68 | $104.06 | $104.06 | 460,845 |
| 2023-03-07 | $103.62 | $105.29 | $103.09 | $104.48 | $104.48 | 574,377 |
| 2023-03-06 | $103.80 | $106.30 | $102.85 | $103.25 | $103.25 | 772,903 |
| 2023-03-03 | $99.23 | $101.67 | $98.24 | $101.11 | $101.11 | 443,736 |
| 2023-03-02 | $97.48 | $100.81 | $96.21 | $98.96 | $98.96 | 607,605 |
| 2023-03-01 | $94.49 | $104.46 | $94.30 | $97.02 | $97.02 | 2,097,750 |
| 2023-02-28 | $83.78 | $85.52 | $83.40 | $84.21 | $84.21 | 631,428 |
| 2023-02-27 | $85.22 | $86.26 | $83.56 | $84.00 | $84.00 | 350,579 |
| 2023-02-24 | $82.38 | $85.86 | $82.10 | $85.09 | $85.09 | 513,775 |
| 2023-02-23 | $82.53 | $84.80 | $82.33 | $84.24 | $84.24 | 495,989 |
| 2023-02-22 | $80.79 | $82.29 | $80.48 | $81.30 | $81.30 | 343,946 |
| 2023-02-21 | $82.12 | $82.86 | $80.63 | $80.87 | $80.87 | 522,126 |
| 2023-02-17 | $80.93 | $83.26 | $80.66 | $82.94 | $82.94 | 431,365 |
| 2023-02-16 | $79.64 | $82.24 | $79.11 | $80.30 | $80.30 | 434,669 |
| 2023-02-15 | $80.90 | $80.90 | $77.33 | $80.39 | $80.39 | 753,088 |
| 2023-02-14 | $83.48 | $84.22 | $81.40 | $83.09 | $83.09 | 336,011 |
| 2023-02-13 | $82.54 | $84.01 | $81.32 | $83.93 | $83.93 | 445,047 |
| 2023-02-10 | $81.22 | $82.96 | $80.64 | $82.29 | $82.29 | 421,260 |
| 2023-02-09 | $84.50 | $85.80 | $80.31 | $81.36 | $81.36 | 956,153 |
| 2023-02-08 | $86.74 | $87.14 | $81.01 | $83.27 | $83.27 | 1,239,421 |
| 2023-02-07 | $86.88 | $88.08 | $84.60 | $87.47 | $87.47 | 578,770 |
| 2023-02-06 | $90.13 | $91.01 | $87.58 | $87.60 | $87.60 | 387,682 |
| 2023-02-03 | $91.41 | $92.69 | $90.55 | $90.93 | $90.93 | 344,449 |
| 2023-02-02 | $96.26 | $96.26 | $91.60 | $92.00 | $92.00 | 483,988 |
| 2023-02-01 | $95.16 | $95.99 | $92.95 | $95.40 | $95.40 | 315,649 |
| 2023-01-31 | $92.69 | $95.39 | $92.32 | $95.37 | $95.37 | 413,763 |
| 2023-01-30 | $92.43 | $93.92 | $91.96 | $92.71 | $92.71 | 257,171 |
| 2023-01-27 | $91.64 | $92.75 | $90.51 | $92.73 | $92.73 | 411,479 |
| 2023-01-26 | $92.63 | $92.91 | $91.19 | $91.86 | $91.86 | 510,571 |
| 2023-01-25 | $93.50 | $94.61 | $91.03 | $91.55 | $91.55 | 449,773 |
| 2023-01-24 | $96.89 | $98.25 | $93.90 | $94.90 | $94.90 | 370,752 |
| 2023-01-23 | $98.89 | $99.67 | $97.03 | $97.91 | $97.91 | 222,505 |
| 2023-01-20 | $97.09 | $98.34 | $96.12 | $98.31 | $98.31 | 298,152 |
| 2023-01-19 | $97.16 | $97.62 | $95.61 | $96.10 | $96.10 | 215,915 |
| 2023-01-18 | $97.43 | $101.23 | $97.21 | $97.51 | $97.51 | 299,385 |
| 2023-01-17 | $99.66 | $101.07 | $97.28 | $97.49 | $97.49 | 340,904 |
| 2023-01-13 | $99.29 | $101.28 | $98.65 | $99.95 | $99.95 | 288,026 |
| 2023-01-12 | $96.53 | $99.34 | $95.37 | $99.00 | $99.00 | 222,114 |
| 2023-01-11 | $97.94 | $98.87 | $95.68 | $95.85 | $95.85 | 342,581 |
| 2023-01-10 | $94.38 | $98.11 | $94.38 | $97.30 | $97.30 | 354,154 |
| 2023-01-09 | $96.31 | $98.30 | $94.95 | $95.09 | $95.09 | 322,009 |
| 2023-01-06 | $95.05 | $96.85 | $93.76 | $95.72 | $95.72 | 320,661 |
| 2023-01-05 | $93.15 | $94.88 | $91.69 | $93.43 | $93.43 | 476,954 |
| 2023-01-04 | $93.36 | $96.44 | $92.69 | $93.06 | $93.06 | 443,617 |
| 2023-01-03 | $94.08 | $95.52 | $92.45 | $92.92 | $92.92 | 338,547 |
| 2022-12-30 | $92.84 | $94.65 | $92.84 | $93.60 | $93.60 | 219,434 |
| 2022-12-29 | $93.65 | $95.14 | $92.86 | $93.76 | $93.76 | 227,103 |
| 2022-12-28 | $93.73 | $95.42 | $92.39 | $92.77 | $92.77 | 186,063 |
| 2022-12-27 | $93.06 | $93.85 | $92.19 | $93.34 | $93.34 | 179,988 |
| 2022-12-23 | $91.00 | $94.13 | $91.00 | $93.75 | $93.75 | 415,285 |
| 2022-12-22 | $90.18 | $91.96 | $88.94 | $90.55 | $90.55 | 316,935 |
| 2022-12-21 | $91.04 | $92.67 | $90.77 | $91.21 | $91.21 | 261,932 |
| 2022-12-20 | $89.20 | $90.99 | $88.68 | $90.40 | $90.40 | 307,260 |
| 2022-12-19 | $88.60 | $90.10 | $88.12 | $89.24 | $89.24 | 344,522 |
| 2022-12-16 | $88.03 | $89.01 | $86.77 | $88.37 | $88.37 | 587,030 |
| 2022-12-15 | $90.52 | $90.52 | $87.78 | $88.76 | $88.76 | 246,823 |
| 2022-12-14 | $89.77 | $93.75 | $89.77 | $91.21 | $91.21 | 556,909 |
| 2022-12-13 | $88.67 | $89.68 | $88.08 | $89.36 | $89.36 | 277,536 |
| 2022-12-12 | $87.46 | $88.11 | $85.59 | $86.03 | $86.03 | 381,148 |
| 2022-12-09 | $89.60 | $91.14 | $87.71 | $87.93 | $87.93 | 313,515 |
| 2022-12-08 | $90.42 | $91.20 | $89.74 | $90.00 | $90.00 | 281,984 |
| 2022-12-07 | $88.91 | $92.17 | $88.41 | $90.16 | $90.16 | 563,769 |
| 2022-12-06 | $88.35 | $89.48 | $87.23 | $89.04 | $89.04 | 331,614 |
| 2022-12-05 | $89.74 | $90.71 | $87.69 | $88.03 | $88.03 | 349,553 |
| 2022-12-02 | $87.59 | $93.04 | $87.11 | $91.09 | $91.09 | 706,352 |
| 2022-12-01 | $91.36 | $91.74 | $88.09 | $88.41 | $88.41 | 502,629 |
| 2022-11-30 | $88.79 | $91.21 | $87.84 | $91.14 | $91.14 | 588,028 |
| 2022-11-29 | $89.17 | $89.77 | $86.77 | $88.10 | $88.10 | 688,350 |
| 2022-11-28 | $90.01 | $92.34 | $88.78 | $89.17 | $89.17 | 829,518 |
| 2022-11-25 | $90.76 | $92.73 | $89.92 | $91.42 | $91.42 | 232,601 |
| 2022-11-23 | $90.11 | $95.24 | $89.00 | $91.46 | $91.46 | 989,421 |
| 2022-11-22 | $104.90 | $105.00 | $86.76 | $90.20 | $90.20 | 3,152,516 |
| 2022-11-21 | $108.73 | $110.17 | $106.78 | $109.55 | $109.55 | 463,745 |
| 2022-11-18 | $106.36 | $111.44 | $106.36 | $110.04 | $110.04 | 470,093 |
| 2022-11-17 | $103.79 | $105.62 | $103.57 | $104.50 | $104.50 | 264,546 |
| 2022-11-16 | $101.92 | $105.84 | $101.92 | $105.48 | $105.48 | 349,328 |
| 2022-11-15 | $102.38 | $105.37 | $100.76 | $102.30 | $102.30 | 520,063 |
| 2022-11-14 | $108.00 | $108.36 | $100.97 | $101.06 | $101.06 | 420,192 |
| 2022-11-11 | $109.46 | $111.97 | $108.23 | $108.86 | $108.86 | 315,224 |
| 2022-11-10 | $109.65 | $109.82 | $107.38 | $108.32 | $108.32 | 405,488 |
| 2022-11-09 | $110.22 | $111.02 | $104.70 | $105.11 | $105.11 | 441,117 |
| 2022-11-08 | $113.72 | $115.08 | $111.12 | $111.69 | $111.69 | 379,988 |
| 2022-11-07 | $116.61 | $116.95 | $112.71 | $113.26 | $113.26 | 322,797 |
| 2022-11-04 | $115.65 | $116.69 | $112.60 | $115.69 | $115.69 | 356,823 |
| 2022-11-03 | $116.04 | $116.04 | $112.29 | $112.91 | $112.91 | 420,923 |
| 2022-11-02 | $120.55 | $122.13 | $117.08 | $117.13 | $117.13 | 262,683 |
| 2022-11-01 | $119.12 | $121.99 | $117.22 | $121.11 | $121.11 | 229,690 |
| 2022-10-31 | $120.42 | $121.42 | $118.17 | $118.18 | $118.18 | 431,155 |
| 2022-10-28 | $117.74 | $121.45 | $117.57 | $120.43 | $120.43 | 289,475 |
| 2022-10-27 | $118.78 | $120.00 | $115.70 | $116.32 | $116.32 | 261,527 |
| 2022-10-26 | $118.13 | $119.04 | $116.50 | $116.81 | $116.81 | 175,582 |
| 2022-10-25 | $113.86 | $117.57 | $112.54 | $116.58 | $116.58 | 250,483 |
| 2022-10-24 | $113.26 | $115.68 | $111.63 | $114.00 | $114.00 | 218,216 |
| 2022-10-21 | $111.30 | $112.95 | $107.50 | $112.62 | $112.62 | 246,168 |
| 2022-10-20 | $110.49 | $115.92 | $110.49 | $110.79 | $110.79 | 472,054 |
| 2022-10-19 | $106.93 | $110.63 | $105.86 | $110.34 | $110.34 | 523,199 |
| 2022-10-18 | $106.70 | $110.10 | $106.12 | $108.19 | $108.19 | 254,587 |
| 2022-10-17 | $102.85 | $105.41 | $102.85 | $104.25 | $104.25 | 188,998 |
| 2022-10-14 | $103.57 | $104.60 | $101.16 | $101.34 | $101.34 | 255,353 |
| 2022-10-13 | $97.80 | $104.19 | $96.47 | $103.46 | $103.46 | 223,562 |
| 2022-10-12 | $99.74 | $100.14 | $98.37 | $99.52 | $99.52 | 158,354 |
| 2022-10-11 | $97.07 | $99.99 | $96.26 | $99.50 | $99.50 | 235,555 |
| 2022-10-10 | $99.51 | $100.81 | $97.83 | $97.93 | $97.93 | 133,357 |
| 2022-10-07 | $100.77 | $101.31 | $98.98 | $99.22 | $99.22 | 193,407 |
| 2022-10-06 | $101.64 | $103.27 | $101.46 | $101.72 | $101.72 | 150,957 |
| 2022-10-05 | $101.92 | $102.99 | $100.49 | $102.67 | $102.67 | 204,582 |
| 2022-10-04 | $101.95 | $105.06 | $101.03 | $103.79 | $103.79 | 543,339 |
| 2022-10-03 | $97.05 | $100.79 | $95.85 | $100.55 | $100.55 | 179,715 |
| 2022-09-30 | $97.16 | $99.29 | $95.37 | $95.53 | $95.53 | 177,164 |
| 2022-09-29 | $100.54 | $100.54 | $95.95 | $97.10 | $97.10 | 192,596 |
| 2022-09-28 | $98.76 | $102.66 | $97.86 | $101.63 | $101.63 | 270,767 |
| 2022-09-27 | $98.57 | $99.74 | $95.85 | $97.45 | $97.45 | 149,327 |
| 2022-09-26 | $98.06 | $99.93 | $97.06 | $97.37 | $97.37 | 187,668 |
| 2022-09-23 | $103.32 | $103.32 | $96.71 | $98.63 | $98.63 | 294,120 |
| 2022-09-22 | $105.94 | $105.98 | $103.86 | $104.83 | $104.83 | 230,290 |
| 2022-09-21 | $107.71 | $109.63 | $105.48 | $105.85 | $105.85 | 253,240 |
| 2022-09-20 | $107.20 | $107.20 | $104.66 | $106.40 | $106.40 | 159,829 |
| 2022-09-19 | $105.06 | $108.70 | $104.78 | $108.37 | $108.37 | 138,945 |
| 2022-09-16 | $106.72 | $106.78 | $104.65 | $106.67 | $106.67 | 401,135 |
| 2022-09-15 | $109.46 | $110.87 | $107.62 | $108.24 | $108.24 | 163,971 |
| 2022-09-14 | $111.05 | $111.40 | $107.78 | $110.45 | $110.45 | 242,656 |
| 2022-09-13 | $110.87 | $112.40 | $109.67 | $110.79 | $110.79 | 236,891 |
| 2022-09-12 | $115.00 | $115.56 | $113.55 | $114.30 | $114.30 | 238,249 |
| 2022-09-09 | $110.15 | $113.92 | $110.15 | $113.50 | $113.50 | 338,739 |
| 2022-09-08 | $108.76 | $110.34 | $108.13 | $109.39 | $109.39 | 255,858 |
| 2022-09-07 | $108.91 | $109.97 | $107.25 | $109.97 | $109.97 | 325,666 |
| 2022-09-06 | $110.34 | $111.00 | $108.48 | $109.11 | $109.11 | 439,845 |
| 2022-09-02 | $110.37 | $112.68 | $109.72 | $109.98 | $109.98 | 310,170 |
| 2022-09-01 | $111.77 | $111.77 | $107.76 | $110.57 | $110.57 | 228,265 |
| 2022-08-31 | $111.53 | $113.11 | $111.08 | $112.12 | $112.12 | 366,279 |
| 2022-08-30 | $115.00 | $115.00 | $110.78 | $111.69 | $111.69 | 377,749 |
| 2022-08-29 | $111.68 | $115.01 | $111.66 | $113.98 | $113.98 | 379,628 |
| 2022-08-26 | $114.54 | $115.38 | $111.48 | $112.65 | $112.65 | 353,170 |
| 2022-08-25 | $118.06 | $118.73 | $114.86 | $116.21 | $116.21 | 282,502 |
| 2022-08-24 | $117.00 | $120.45 | $115.06 | $117.35 | $117.35 | 593,808 |
| 2022-08-23 | $112.66 | $114.31 | $111.66 | $112.56 | $112.56 | 399,219 |
| 2022-08-22 | $112.00 | $112.17 | $109.80 | $110.38 | $110.38 | 532,343 |
| 2022-08-19 | $114.46 | $114.46 | $111.55 | $113.48 | $113.48 | 285,520 |
| 2022-08-18 | $112.77 | $115.98 | $111.58 | $115.54 | $115.54 | 250,684 |
| 2022-08-17 | $110.82 | $111.64 | $109.21 | $111.56 | $111.56 | 161,670 |
| 2022-08-16 | $111.44 | $112.82 | $111.17 | $112.02 | $112.02 | 163,960 |
| 2022-08-15 | $111.07 | $112.00 | $109.39 | $111.37 | $111.37 | 217,611 |
| 2022-08-12 | $109.50 | $112.15 | $109.05 | $111.80 | $111.80 | 321,055 |
| 2022-08-11 | $109.00 | $111.07 | $107.98 | $108.69 | $108.69 | 338,502 |
| 2022-08-10 | $108.21 | $109.86 | $107.54 | $107.96 | $107.96 | 301,822 |
| 2022-08-09 | $105.96 | $106.19 | $103.97 | $106.07 | $106.07 | 222,881 |
| 2022-08-08 | $105.41 | $106.52 | $103.27 | $105.35 | $105.35 | 182,488 |
| 2022-08-05 | $104.76 | $109.27 | $103.41 | $104.65 | $104.65 | 329,269 |
| 2022-08-04 | $104.74 | $107.58 | $104.65 | $106.31 | $106.31 | 218,836 |
| 2022-08-03 | $104.05 | $105.45 | $102.65 | $104.66 | $104.66 | 122,586 |
| 2022-08-02 | $103.82 | $105.69 | $102.18 | $103.49 | $103.49 | 185,545 |
| 2022-08-01 | $103.00 | $105.09 | $101.58 | $103.99 | $103.99 | 163,420 |
| 2022-07-29 | $103.95 | $103.95 | $101.70 | $103.16 | $103.16 | 337,327 |
| 2022-07-28 | $102.34 | $105.44 | $100.90 | $103.03 | $103.03 | 380,900 |
| 2022-07-27 | $98.77 | $101.43 | $98.62 | $101.14 | $101.14 | 201,339 |
| 2022-07-26 | $94.17 | $99.07 | $94.17 | $98.78 | $98.78 | 285,287 |
| 2022-07-25 | $95.33 | $95.63 | $89.11 | $94.19 | $94.19 | 333,265 |
| 2022-07-22 | $96.67 | $98.14 | $95.13 | $96.66 | $96.66 | 184,584 |
| 2022-07-21 | $98.06 | $98.06 | $93.53 | $96.73 | $96.73 | 337,486 |
| 2022-07-20 | $101.26 | $101.98 | $99.03 | $99.10 | $99.10 | 342,256 |
| 2022-07-19 | $97.18 | $101.58 | $96.58 | $100.39 | $100.39 | 512,226 |
| 2022-07-18 | $97.20 | $98.68 | $96.20 | $96.25 | $96.25 | 222,874 |
| 2022-07-15 | $98.84 | $98.84 | $96.03 | $96.70 | $96.70 | 267,626 |
| 2022-07-14 | $94.35 | $98.31 | $94.04 | $97.55 | $97.55 | 224,291 |
| 2022-07-13 | $93.37 | $96.95 | $90.78 | $96.50 | $96.50 | 186,346 |
| 2022-07-12 | $94.32 | $97.18 | $94.25 | $94.79 | $94.79 | 184,966 |
| 2022-07-11 | $94.82 | $95.34 | $93.94 | $94.80 | $94.80 | 86,837 |
| 2022-07-08 | $95.27 | $95.81 | $93.04 | $95.60 | $95.60 | 115,194 |
| 2022-07-07 | $93.09 | $95.44 | $92.26 | $94.72 | $94.72 | 124,801 |
| 2022-07-06 | $92.24 | $93.36 | $89.81 | $92.19 | $92.19 | 191,854 |
| 2022-07-05 | $91.88 | $92.39 | $89.37 | $92.02 | $92.02 | 140,262 |
| 2022-07-01 | $92.08 | $94.21 | $90.58 | $94.08 | $94.08 | 162,094 |
| 2022-06-30 | $89.44 | $93.28 | $89.25 | $93.04 | $93.04 | 156,146 |
| 2022-06-29 | $95.32 | $95.32 | $90.42 | $91.03 | $91.03 | 190,590 |
| 2022-06-28 | $97.79 | $98.93 | $95.03 | $95.05 | $95.05 | 270,362 |
| 2022-06-27 | $96.62 | $97.40 | $94.44 | $97.28 | $97.28 | 242,130 |
| 2022-06-24 | $89.42 | $95.53 | $88.78 | $95.49 | $95.49 | 925,743 |
| 2022-06-23 | $88.46 | $89.04 | $87.24 | $88.26 | $88.26 | 228,594 |
| 2022-06-22 | $87.00 | $89.57 | $86.87 | $88.70 | $88.70 | 237,606 |
| 2022-06-21 | $86.93 | $89.64 | $85.40 | $88.88 | $88.88 | 171,503 |
| 2022-06-17 | $84.12 | $86.24 | $82.87 | $85.31 | $85.31 | 314,740 |
| 2022-06-16 | $89.20 | $89.20 | $82.27 | $83.60 | $83.60 | 260,545 |
| 2022-06-15 | $90.72 | $92.20 | $89.65 | $91.32 | $91.32 | 179,878 |
| 2022-06-14 | $92.03 | $92.86 | $89.79 | $90.49 | $90.49 | 259,868 |
| 2022-06-13 | $91.75 | $92.60 | $89.01 | $92.10 | $92.10 | 276,798 |
| 2022-06-10 | $94.80 | $96.54 | $92.30 | $94.17 | $94.17 | 266,551 |
| 2022-06-09 | $95.16 | $97.50 | $95.04 | $97.47 | $97.47 | 188,001 |
| 2022-06-08 | $97.72 | $97.94 | $94.87 | $95.14 | $95.14 | 213,541 |
| 2022-06-07 | $96.55 | $98.42 | $96.55 | $98.33 | $98.33 | 124,070 |
| 2022-06-06 | $97.56 | $101.08 | $96.29 | $98.01 | $98.01 | 265,325 |
| 2022-06-03 | $97.72 | $97.93 | $95.27 | $95.95 | $95.95 | 248,185 |
| 2022-06-02 | $92.43 | $98.82 | $92.28 | $98.25 | $98.25 | 275,291 |
| 2022-06-01 | $92.88 | $93.54 | $89.90 | $92.47 | $92.47 | 177,504 |
| 2022-05-31 | $94.34 | $94.78 | $91.91 | $93.11 | $93.11 | 243,674 |
| 2022-05-27 | $93.58 | $95.32 | $93.00 | $94.15 | $94.15 | 239,692 |
| 2022-05-26 | $95.68 | $96.02 | $91.99 | $92.42 | $92.42 | 350,509 |
| 2022-05-25 | $88.38 | $94.77 | $87.90 | $94.21 | $94.21 | 696,297 |
| 2022-05-24 | $80.18 | $80.96 | $78.87 | $80.21 | $80.21 | 267,967 |
| 2022-05-23 | $81.09 | $81.50 | $79.81 | $80.92 | $80.92 | 288,060 |
| 2022-05-20 | $80.73 | $81.08 | $77.70 | $79.61 | $79.61 | 265,794 |
| 2022-05-19 | $78.84 | $81.47 | $78.84 | $79.63 | $79.63 | 305,622 |
| 2022-05-18 | $80.68 | $83.59 | $79.49 | $79.94 | $79.94 | 222,830 |
| 2022-05-17 | $81.20 | $82.97 | $81.08 | $82.12 | $82.12 | 164,298 |
| 2022-05-16 | $77.79 | $80.02 | $77.03 | $79.77 | $79.77 | 177,648 |
| 2022-05-13 | $78.97 | $80.74 | $78.42 | $78.52 | $78.52 | 199,495 |
| 2022-05-12 | $76.71 | $79.61 | $76.21 | $77.99 | $77.99 | 321,187 |
| 2022-05-11 | $77.98 | $80.11 | $76.42 | $76.79 | $76.79 | 233,092 |
| 2022-05-10 | $79.55 | $80.17 | $76.66 | $78.09 | $78.09 | 156,304 |
| 2022-05-09 | $80.05 | $80.85 | $78.37 | $78.79 | $78.79 | 211,313 |
| 2022-05-06 | $83.07 | $83.80 | $79.91 | $81.43 | $81.43 | 249,710 |
| 2022-05-05 | $84.27 | $85.24 | $81.79 | $83.32 | $83.32 | 355,797 |
| 2022-05-04 | $84.08 | $85.27 | $82.93 | $85.14 | $85.14 | 289,478 |
| 2022-05-03 | $83.07 | $84.97 | $82.48 | $84.25 | $84.25 | 183,972 |
| 2022-05-02 | $84.66 | $85.75 | $81.30 | $82.96 | $82.96 | 299,721 |
| 2022-04-29 | $86.36 | $87.66 | $84.37 | $84.91 | $84.91 | 228,594 |
| 2022-04-28 | $88.39 | $88.39 | $85.04 | $87.15 | $87.15 | 320,514 |
| 2022-04-27 | $86.40 | $88.75 | $85.89 | $87.40 | $87.40 | 248,965 |
| 2022-04-26 | $88.75 | $89.40 | $86.07 | $86.26 | $86.26 | 215,729 |
| 2022-04-25 | $87.58 | $89.41 | $85.80 | $89.03 | $89.03 | 235,485 |
| 2022-04-22 | $92.12 | $92.58 | $88.14 | $88.78 | $88.78 | 237,782 |
| 2022-04-21 | $95.87 | $96.98 | $91.82 | $92.89 | $92.89 | 202,571 |
| 2022-04-20 | $94.97 | $96.12 | $93.84 | $94.58 | $94.58 | 145,480 |
| 2022-04-19 | $93.14 | $95.24 | $93.14 | $93.66 | $93.66 | 131,741 |
| 2022-04-18 | $94.52 | $95.34 | $92.48 | $93.15 | $93.15 | 159,408 |
| 2022-04-14 | $95.56 | $96.11 | $94.57 | $94.70 | $94.70 | 150,344 |
| 2022-04-13 | $95.02 | $96.55 | $94.53 | $95.20 | $95.20 | 113,254 |
| 2022-04-12 | $94.32 | $97.18 | $94.32 | $94.85 | $94.85 | 193,685 |
| 2022-04-11 | $90.73 | $94.46 | $90.56 | $92.95 | $92.95 | 203,934 |
| 2022-04-08 | $92.86 | $93.89 | $91.23 | $91.31 | $91.31 | 225,844 |
| 2022-04-07 | $90.76 | $92.99 | $90.21 | $92.33 | $92.33 | 229,558 |
| 2022-04-06 | $90.12 | $91.56 | $87.96 | $90.69 | $90.69 | 275,251 |
| 2022-04-05 | $94.22 | $94.22 | $91.14 | $91.27 | $91.27 | 256,878 |
| 2022-04-04 | $96.60 | $96.60 | $93.51 | $94.25 | $94.25 | 106,323 |
| 2022-04-01 | $95.70 | $96.61 | $94.30 | $96.37 | $96.37 | 236,401 |
| 2022-03-31 | $94.05 | $96.61 | $92.69 | $95.26 | $95.26 | 207,462 |
| 2022-03-30 | $97.89 | $97.98 | $94.59 | $94.71 | $94.71 | 188,117 |
| 2022-03-29 | $99.12 | $99.48 | $96.41 | $97.34 | $97.34 | 215,438 |
| 2022-03-28 | $96.76 | $97.83 | $96.00 | $97.49 | $97.49 | 270,264 |
| 2022-03-25 | $97.76 | $99.28 | $96.92 | $97.69 | $97.69 | 166,251 |
| 2022-03-24 | $97.39 | $97.73 | $95.70 | $97.55 | $97.55 | 201,581 |
| 2022-03-23 | $97.88 | $99.93 | $97.02 | $97.07 | $97.07 | 160,365 |
| 2022-03-22 | $99.63 | $101.60 | $98.55 | $98.77 | $98.77 | 234,404 |
| 2022-03-21 | $99.22 | $100.98 | $98.29 | $99.10 | $99.10 | 124,162 |
| 2022-03-18 | $101.65 | $101.65 | $99.13 | $99.25 | $99.25 | 277,836 |
| 2022-03-17 | $98.58 | $102.18 | $98.58 | $101.73 | $101.73 | 237,351 |
| 2022-03-16 | $97.11 | $101.11 | $96.10 | $99.95 | $99.95 | 475,588 |
| 2022-03-15 | $95.04 | $96.25 | $93.29 | $96.14 | $96.14 | 276,962 |
| 2022-03-14 | $99.60 | $100.00 | $94.84 | $94.89 | $94.89 | 420,919 |
| 2022-03-11 | $94.20 | $100.24 | $94.20 | $99.67 | $99.67 | 467,254 |
| 2022-03-10 | $90.58 | $94.00 | $90.00 | $93.74 | $93.74 | 187,053 |
| 2022-03-09 | $90.16 | $93.04 | $89.01 | $92.10 | $92.10 | 378,068 |
| 2022-03-08 | $88.92 | $90.15 | $87.29 | $88.71 | $88.71 | 317,536 |
| 2022-03-07 | $90.74 | $91.69 | $88.38 | $88.41 | $88.41 | 211,281 |
| 2022-03-04 | $87.32 | $91.03 | $85.94 | $90.89 | $90.89 | 302,309 |
| 2022-03-03 | $91.21 | $93.95 | $88.55 | $89.81 | $89.81 | 306,056 |
| 2022-03-02 | $88.19 | $97.00 | $88.19 | $90.60 | $90.60 | 819,564 |
| 2022-03-01 | $87.87 | $87.97 | $82.53 | $84.14 | $84.14 | 640,140 |
| 2022-02-28 | $89.56 | $89.58 | $85.30 | $87.06 | $87.06 | 514,322 |
| 2022-02-25 | $91.94 | $92.15 | $88.77 | $90.56 | $90.56 | 355,144 |
| 2022-02-24 | $85.36 | $91.99 | $85.09 | $91.82 | $91.82 | 258,425 |
| 2022-02-23 | $90.45 | $91.67 | $88.65 | $88.73 | $88.73 | 245,747 |
| 2022-02-22 | $90.86 | $92.35 | $88.64 | $89.23 | $89.23 | 143,379 |
| 2022-02-18 | $93.94 | $95.04 | $91.45 | $91.84 | $91.84 | 189,294 |
| 2022-02-17 | $93.99 | $96.36 | $93.93 | $94.61 | $94.61 | 200,784 |
| 2022-02-16 | $92.68 | $95.94 | $92.58 | $95.58 | $95.58 | 290,200 |
| 2022-02-15 | $89.88 | $93.82 | $89.88 | $93.59 | $93.59 | 175,614 |
| 2022-02-14 | $88.96 | $90.09 | $87.58 | $88.32 | $88.32 | 135,199 |
| 2022-02-11 | $91.08 | $91.08 | $87.59 | $88.30 | $88.30 | 130,999 |
| 2022-02-10 | $91.15 | $94.21 | $89.61 | $90.44 | $90.44 | 184,758 |
| 2022-02-09 | $92.18 | $94.04 | $92.18 | $93.06 | $93.06 | 178,715 |
| 2022-02-08 | $87.38 | $91.64 | $87.30 | $91.23 | $91.23 | 233,156 |
| 2022-02-07 | $84.98 | $88.23 | $84.98 | $86.92 | $86.92 | 241,839 |
| 2022-02-04 | $84.44 | $86.48 | $83.39 | $85.43 | $85.43 | 211,181 |
| 2022-02-03 | $84.40 | $86.34 | $83.94 | $84.49 | $84.49 | 220,549 |
| 2022-02-02 | $86.37 | $86.37 | $83.39 | $85.78 | $85.78 | 241,104 |
| 2022-02-01 | $84.91 | $86.81 | $83.08 | $86.55 | $86.55 | 230,845 |
| 2022-01-31 | $83.23 | $84.87 | $82.43 | $84.29 | $84.29 | 390,758 |
| 2022-01-28 | $83.02 | $84.58 | $80.20 | $84.53 | $84.53 | 154,653 |
| 2022-01-27 | $85.00 | $89.89 | $81.83 | $83.24 | $83.24 | 301,043 |
| 2022-01-26 | $85.70 | $87.27 | $81.90 | $83.01 | $83.01 | 261,792 |
| 2022-01-25 | $84.61 | $85.83 | $81.63 | $84.22 | $84.22 | 173,880 |
| 2022-01-24 | $79.31 | $86.89 | $78.42 | $86.70 | $86.70 | 310,933 |
| 2022-01-21 | $83.12 | $83.87 | $81.01 | $81.10 | $81.10 | 204,311 |
| 2022-01-20 | $87.51 | $88.30 | $83.42 | $83.67 | $83.67 | 177,522 |
| 2022-01-19 | $90.34 | $91.71 | $86.38 | $86.60 | $86.60 | 193,290 |
| 2022-01-18 | $95.12 | $95.12 | $90.19 | $90.59 | $90.59 | 177,880 |
| 2022-01-14 | $93.02 | $96.89 | $92.40 | $96.43 | $96.43 | 299,905 |
| 2022-01-13 | $92.70 | $95.57 | $91.88 | $94.74 | $94.74 | 296,976 |
| 2022-01-12 | $93.34 | $94.75 | $91.39 | $91.53 | $91.53 | 353,311 |
| 2022-01-11 | $91.54 | $93.66 | $89.88 | $93.33 | $93.33 | 191,551 |
| 2022-01-10 | $89.18 | $91.59 | $87.69 | $91.53 | $91.53 | 212,002 |
| 2022-01-07 | $93.24 | $94.12 | $89.65 | $89.77 | $89.77 | 267,352 |
| 2022-01-06 | $93.78 | $95.12 | $92.12 | $93.56 | $93.56 | 277,642 |
| 2022-01-05 | $97.65 | $98.70 | $92.92 | $93.00 | $93.00 | 183,195 |
| 2022-01-04 | $96.33 | $98.46 | $95.87 | $97.73 | $97.73 | 264,812 |
| 2022-01-03 | $94.80 | $96.96 | $93.81 | $95.79 | $95.79 | 205,877 |
| 2021-12-31 | $92.54 | $94.79 | $92.54 | $93.76 | $93.76 | 140,193 |
| 2021-12-30 | $93.92 | $95.00 | $92.72 | $92.92 | $92.92 | 224,262 |
| 2021-12-29 | $93.55 | $94.88 | $93.04 | $93.82 | $93.82 | 115,466 |
| 2021-12-28 | $92.62 | $94.38 | $92.62 | $93.25 | $93.25 | 128,895 |
| 2021-12-27 | $91.28 | $93.49 | $90.30 | $93.22 | $93.22 | 214,368 |
| 2021-12-23 | $89.74 | $91.65 | $88.51 | $91.26 | $91.26 | 186,877 |
| 2021-12-22 | $87.82 | $88.98 | $87.55 | $88.91 | $88.91 | 266,718 |
| 2021-12-21 | $88.23 | $89.37 | $87.52 | $88.39 | $88.39 | 245,343 |
| 2021-12-20 | $86.57 | $86.79 | $84.10 | $86.67 | $86.67 | 245,483 |
| 2021-12-17 | $88.59 | $89.19 | $86.43 | $88.04 | $88.04 | 680,456 |
| 2021-12-16 | $92.13 | $92.62 | $88.02 | $89.06 | $89.06 | 298,000 |
| 2021-12-15 | $91.20 | $91.20 | $87.96 | $90.86 | $90.86 | 280,510 |
| 2021-12-14 | $92.31 | $93.46 | $90.15 | $90.56 | $90.56 | 207,476 |
| 2021-12-13 | $94.54 | $94.54 | $92.34 | $92.75 | $92.75 | 163,616 |
| 2021-12-10 | $96.55 | $96.97 | $93.39 | $94.34 | $94.34 | 203,835 |
| 2021-12-09 | $96.21 | $97.65 | $95.44 | $96.20 | $96.20 | 196,007 |
| 2021-12-08 | $98.10 | $99.58 | $96.55 | $97.57 | $97.57 | 269,095 |
| 2021-12-07 | $95.11 | $99.12 | $93.79 | $98.97 | $98.97 | 387,518 |
| 2021-12-06 | $94.38 | $95.53 | $93.00 | $93.71 | $93.71 | 269,290 |
| 2021-12-03 | $95.17 | $95.17 | $91.71 | $92.49 | $92.49 | 328,749 |
| 2021-12-02 | $92.49 | $95.38 | $91.51 | $94.62 | $94.62 | 286,025 |
| 2021-12-01 | $97.14 | $97.58 | $91.36 | $91.41 | $91.41 | 435,975 |
| 2021-11-30 | $96.72 | $97.08 | $92.89 | $93.48 | $93.48 | 433,943 |
| 2021-11-29 | $97.54 | $100.99 | $95.50 | $97.97 | $97.97 | 483,586 |
| 2021-11-26 | $94.96 | $97.41 | $92.74 | $96.36 | $96.36 | 334,604 |
| 2021-11-24 | $100.99 | $105.28 | $98.70 | $98.97 | $98.97 | 858,522 |
| 2021-11-23 | $88.43 | $100.36 | $88.01 | $99.91 | $99.91 | 2,406,761 |
| 2021-11-22 | $85.99 | $86.50 | $82.38 | $83.50 | $83.50 | 718,772 |
| 2021-11-19 | $83.94 | $86.09 | $83.63 | $84.81 | $84.81 | 506,231 |
| 2021-11-18 | $84.94 | $85.02 | $82.87 | $84.73 | $84.73 | 220,783 |
| 2021-11-17 | $85.63 | $86.36 | $83.70 | $84.42 | $84.42 | 183,393 |
| 2021-11-16 | $83.57 | $86.14 | $83.02 | $85.78 | $85.78 | 223,990 |
| 2021-11-15 | $85.55 | $85.55 | $82.78 | $83.45 | $83.45 | 137,041 |
| 2021-11-12 | $84.61 | $85.16 | $83.54 | $84.76 | $84.76 | 182,218 |
| 2021-11-11 | $82.80 | $84.12 | $82.30 | $83.89 | $83.89 | 141,809 |
| 2021-11-10 | $82.74 | $84.87 | $82.46 | $82.65 | $82.65 | 275,644 |
| 2021-11-09 | $85.44 | $85.96 | $82.47 | $82.82 | $82.82 | 355,261 |
| 2021-11-08 | $86.08 | $87.48 | $84.91 | $85.56 | $85.56 | 403,117 |
| 2021-11-05 | $81.30 | $84.89 | $81.30 | $83.99 | $83.99 | 534,510 |
| 2021-11-04 | $82.30 | $82.56 | $80.13 | $80.37 | $80.37 | 218,186 |
| 2021-11-03 | $79.95 | $81.94 | $79.45 | $81.16 | $81.16 | 232,658 |
| 2021-11-02 | $81.86 | $81.86 | $80.06 | $80.60 | $80.60 | 255,451 |
| 2021-11-01 | $80.34 | $83.25 | $79.82 | $81.55 | $81.55 | 540,395 |
| 2021-10-29 | $81.66 | $82.36 | $79.18 | $79.42 | $79.42 | 293,245 |
| 2021-10-28 | $80.08 | $83.18 | $80.08 | $82.07 | $82.07 | 315,009 |
| 2021-10-27 | $83.42 | $83.82 | $79.48 | $79.48 | $79.48 | 289,014 |
| 2021-10-26 | $82.04 | $84.11 | $80.94 | $83.86 | $83.86 | 602,244 |
| 2021-10-25 | $79.79 | $82.72 | $78.84 | $81.45 | $81.45 | 403,672 |
| 2021-10-22 | $77.19 | $80.58 | $77.19 | $79.88 | $79.88 | 454,787 |
| 2021-10-21 | $76.10 | $78.40 | $75.48 | $77.19 | $77.19 | 490,329 |
| 2021-10-20 | $73.38 | $76.46 | $72.02 | $76.42 | $76.42 | 566,946 |
| 2021-10-19 | $70.99 | $73.49 | $70.53 | $73.22 | $73.22 | 330,113 |
| 2021-10-18 | $69.41 | $71.20 | $69.22 | $70.89 | $70.89 | 217,124 |
| 2021-10-15 | $72.51 | $72.77 | $70.25 | $70.26 | $70.26 | 181,064 |
| 2021-10-14 | $70.43 | $71.24 | $70.00 | $70.94 | $70.94 | 122,375 |
| 2021-10-13 | $68.91 | $69.82 | $67.93 | $69.24 | $69.24 | 133,533 |
| 2021-10-12 | $68.14 | $69.66 | $68.03 | $68.83 | $68.83 | 165,644 |
| 2021-10-11 | $70.30 | $70.52 | $67.96 | $68.01 | $68.01 | 179,091 |
| 2021-10-08 | $71.70 | $72.12 | $70.00 | $70.05 | $70.05 | 133,991 |
| 2021-10-07 | $70.77 | $72.33 | $70.39 | $71.43 | $71.43 | 177,014 |
| 2021-10-06 | $70.38 | $71.18 | $67.74 | $69.65 | $69.65 | 411,642 |
| 2021-10-05 | $72.04 | $72.45 | $70.87 | $71.58 | $71.58 | 170,030 |
| 2021-10-04 | $72.93 | $73.88 | $71.38 | $71.59 | $71.59 | 195,983 |
| 2021-10-01 | $72.22 | $73.98 | $71.19 | $73.19 | $73.19 | 232,754 |
| 2021-09-30 | $73.20 | $73.27 | $70.89 | $71.24 | $71.24 | 311,448 |
| 2021-09-29 | $72.14 | $72.72 | $70.12 | $72.38 | $72.38 | 233,144 |
| 2021-09-28 | $71.12 | $72.19 | $70.59 | $71.42 | $71.42 | 322,246 |
| 2021-09-27 | $68.24 | $71.57 | $68.24 | $71.50 | $71.50 | 289,238 |
| 2021-09-24 | $67.40 | $69.15 | $66.82 | $67.93 | $67.93 | 190,862 |
| 2021-09-23 | $66.56 | $68.87 | $66.56 | $68.27 | $68.27 | 193,121 |
| 2021-09-22 | $66.87 | $67.86 | $66.02 | $66.18 | $66.18 | 238,302 |
| 2021-09-21 | $68.04 | $68.04 | $65.17 | $66.17 | $66.17 | 233,414 |
| 2021-09-20 | $66.23 | $67.21 | $64.77 | $67.02 | $67.02 | 264,602 |
| 2021-09-17 | $69.87 | $69.94 | $67.59 | $68.19 | $68.19 | 605,374 |
| 2021-09-16 | $70.90 | $70.90 | $69.00 | $69.44 | $69.44 | 130,255 |
| 2021-09-15 | $69.25 | $71.19 | $69.25 | $71.02 | $71.02 | 178,534 |
| 2021-09-14 | $72.27 | $72.27 | $69.29 | $69.46 | $69.46 | 173,453 |
| 2021-09-13 | $70.36 | $72.31 | $69.54 | $71.89 | $71.89 | 187,448 |
| 2021-09-10 | $72.15 | $72.37 | $69.38 | $69.54 | $69.54 | 189,836 |
| 2021-09-09 | $73.47 | $73.63 | $71.24 | $71.86 | $71.86 | 301,788 |
| 2021-09-08 | $71.56 | $74.44 | $71.35 | $73.84 | $73.84 | 296,738 |
| 2021-09-07 | $70.30 | $71.93 | $69.42 | $71.75 | $71.75 | 374,446 |
| 2021-09-03 | $71.51 | $71.53 | $69.16 | $70.67 | $70.67 | 587,938 |
| 2021-09-02 | $69.57 | $72.63 | $69.01 | $72.12 | $72.12 | 633,760 |
| 2021-09-01 | $69.65 | $72.09 | $67.97 | $71.33 | $71.33 | 1,168,720 |
| 2021-08-31 | $76.38 | $77.80 | $75.07 | $75.33 | $75.33 | 374,240 |
| 2021-08-30 | $78.60 | $78.60 | $75.67 | $76.18 | $76.18 | 153,929 |
| 2021-08-27 | $76.11 | $78.61 | $75.20 | $77.48 | $77.48 | 215,853 |
| 2021-08-26 | $76.53 | $77.78 | $75.68 | $75.87 | $75.87 | 232,548 |
| 2021-08-25 | $76.10 | $78.46 | $75.50 | $76.53 | $76.53 | 253,436 |
| 2021-08-24 | $74.47 | $76.26 | $73.74 | $75.88 | $75.88 | 355,843 |
| 2021-08-23 | $74.52 | $76.65 | $72.77 | $74.62 | $74.62 | 533,884 |
| 2021-08-20 | $68.60 | $70.14 | $68.60 | $69.50 | $69.50 | 186,493 |
| 2021-08-19 | $68.36 | $69.67 | $67.58 | $68.79 | $68.79 | 176,507 |
| 2021-08-18 | $70.24 | $70.83 | $69.25 | $69.49 | $69.49 | 164,301 |
| 2021-08-17 | $71.07 | $71.13 | $68.75 | $70.25 | $70.25 | 288,498 |
| 2021-08-16 | $73.20 | $73.34 | $71.41 | $72.15 | $72.15 | 192,910 |
| 2021-08-13 | $75.29 | $76.32 | $74.02 | $74.10 | $74.10 | 249,086 |
| 2021-08-12 | $75.34 | $76.33 | $74.10 | $75.00 | $75.00 | 317,370 |
| 2021-08-11 | $71.59 | $74.96 | $70.43 | $74.89 | $74.89 | 328,682 |
| 2021-08-10 | $71.93 | $72.63 | $70.47 | $71.19 | $71.19 | 216,059 |
| 2021-08-09 | $72.30 | $73.04 | $70.70 | $71.88 | $71.88 | 228,457 |
| 2021-08-06 | $72.68 | $74.00 | $71.56 | $72.82 | $72.82 | 368,248 |
| 2021-08-05 | $70.18 | $72.22 | $69.77 | $71.59 | $71.59 | 254,424 |
| 2021-08-04 | $69.59 | $70.35 | $68.33 | $69.08 | $69.08 | 235,539 |
| 2021-08-03 | $68.44 | $70.84 | $66.99 | $70.75 | $70.75 | 213,273 |
| 2021-08-02 | $70.36 | $72.10 | $68.00 | $68.01 | $68.01 | 148,216 |
| 2021-07-30 | $69.12 | $70.40 | $68.13 | $69.40 | $69.40 | 238,705 |
| 2021-07-29 | $69.29 | $71.23 | $69.22 | $69.86 | $69.86 | 225,109 |
| 2021-07-28 | $67.82 | $69.72 | $66.45 | $68.23 | $68.23 | 232,420 |
| 2021-07-27 | $65.92 | $67.09 | $65.57 | $66.99 | $66.99 | 240,418 |
| 2021-07-26 | $66.85 | $68.37 | $66.06 | $66.91 | $66.91 | 188,525 |
| 2021-07-23 | $65.43 | $66.50 | $63.56 | $66.45 | $66.45 | 228,532 |
| 2021-07-22 | $66.06 | $66.06 | $63.89 | $64.48 | $64.48 | 297,938 |
| 2021-07-21 | $67.00 | $67.80 | $66.26 | $66.49 | $66.49 | 314,834 |
| 2021-07-20 | $64.48 | $67.03 | $63.96 | $66.14 | $66.14 | 427,273 |
| 2021-07-19 | $64.40 | $65.50 | $62.88 | $63.99 | $63.99 | 287,375 |
| 2021-07-16 | $69.69 | $69.98 | $65.90 | $66.25 | $66.25 | 220,710 |
| 2021-07-15 | $68.10 | $69.53 | $67.65 | $68.72 | $68.72 | 239,584 |
| 2021-07-14 | $71.07 | $72.00 | $68.50 | $68.75 | $68.75 | 189,334 |
| 2021-07-13 | $70.31 | $71.18 | $69.94 | $70.63 | $70.63 | 293,520 |
| 2021-07-12 | $70.50 | $71.32 | $69.22 | $71.00 | $71.00 | 376,825 |
| 2021-07-09 | $71.34 | $72.28 | $70.91 | $71.19 | $71.19 | 210,798 |
| 2021-07-08 | $69.51 | $71.09 | $68.31 | $69.59 | $69.59 | 283,344 |
| 2021-07-07 | $72.18 | $74.25 | $70.80 | $71.50 | $71.50 | 221,573 |
| 2021-07-06 | $74.49 | $74.49 | $71.92 | $72.75 | $72.75 | 218,137 |
| 2021-07-02 | $76.33 | $76.33 | $74.17 | $74.26 | $74.26 | 188,296 |
| 2021-07-01 | $75.74 | $76.58 | $75.01 | $76.08 | $76.08 | 211,349 |
| 2021-06-30 | $74.31 | $75.58 | $72.73 | $74.53 | $74.53 | 564,041 |
| 2021-06-29 | $76.68 | $76.89 | $74.73 | $74.78 | $74.78 | 211,080 |
| 2021-06-28 | $77.81 | $77.81 | $73.93 | $75.82 | $75.82 | 371,595 |
| 2021-06-25 | $77.28 | $78.76 | $76.40 | $77.61 | $77.61 | 720,517 |
| 2021-06-24 | $73.43 | $76.59 | $72.27 | $76.53 | $76.53 | 436,666 |
| 2021-06-23 | $72.38 | $72.90 | $71.50 | $72.34 | $72.34 | 296,301 |
| 2021-06-22 | $72.34 | $72.55 | $70.50 | $72.07 | $72.07 | 351,440 |
| 2021-06-21 | $71.17 | $73.23 | $71.17 | $72.28 | $72.28 | 380,963 |
| 2021-06-18 | $71.45 | $72.70 | $70.00 | $70.63 | $70.63 | 599,368 |
| 2021-06-17 | $76.99 | $77.36 | $72.85 | $73.26 | $73.26 | 489,962 |
| 2021-06-16 | $78.25 | $78.46 | $76.41 | $77.33 | $77.33 | 382,501 |
| 2021-06-15 | $78.32 | $80.00 | $77.68 | $78.84 | $78.84 | 430,663 |
| 2021-06-14 | $81.12 | $81.32 | $78.22 | $78.32 | $78.32 | 291,962 |
| 2021-06-11 | $80.15 | $81.32 | $80.04 | $80.97 | $80.97 | 253,785 |
| 2021-06-10 | $82.50 | $83.16 | $79.08 | $79.23 | $79.23 | 329,909 |
| 2021-06-09 | $83.60 | $84.50 | $81.80 | $81.96 | $81.96 | 452,204 |
| 2021-06-08 | $81.58 | $85.06 | $81.02 | $83.40 | $83.40 | 560,212 |
| 2021-06-07 | $79.51 | $81.65 | $78.64 | $81.24 | $81.24 | 477,550 |
| 2021-06-04 | $78.56 | $79.63 | $77.75 | $79.38 | $79.38 | 322,339 |
| 2021-06-03 | $76.29 | $79.06 | $75.09 | $78.54 | $78.54 | 365,908 |
| 2021-06-02 | $76.27 | $76.93 | $75.10 | $76.74 | $76.74 | 591,024 |
| 2021-06-01 | $75.00 | $77.59 | $75.00 | $76.43 | $76.43 | 421,902 |
| 2021-05-28 | $75.34 | $76.00 | $73.33 | $74.92 | $74.92 | 368,981 |
| 2021-05-27 | $73.87 | $75.85 | $72.39 | $75.06 | $75.06 | 516,145 |
| 2021-05-26 | $69.02 | $74.00 | $68.26 | $73.19 | $73.19 | 772,740 |
| 2021-05-25 | $76.50 | $78.50 | $70.14 | $70.51 | $70.51 | 1,868,721 |
| 2021-05-24 | $84.89 | $86.02 | $82.86 | $83.05 | $83.05 | 498,985 |
| 2021-05-21 | $86.67 | $87.33 | $83.85 | $83.93 | $83.93 | 366,020 |
| 2021-05-20 | $85.82 | $87.62 | $84.31 | $84.99 | $84.99 | 343,268 |
| 2021-05-19 | $88.47 | $88.69 | $83.23 | $85.33 | $85.33 | 943,569 |
| 2021-05-18 | $94.06 | $94.49 | $90.66 | $90.66 | $90.66 | 390,386 |
| 2021-05-17 | $91.55 | $94.52 | $91.02 | $93.18 | $93.18 | 319,033 |
| 2021-05-14 | $91.09 | $92.57 | $90.24 | $92.07 | $92.07 | 286,850 |
| 2021-05-13 | $89.60 | $92.13 | $88.77 | $90.35 | $90.35 | 327,466 |
| 2021-05-12 | $95.32 | $96.35 | $88.62 | $88.76 | $88.76 | 311,533 |
| 2021-05-11 | $93.00 | $97.48 | $92.12 | $96.06 | $96.06 | 235,286 |
| 2021-05-10 | $98.70 | $99.06 | $95.19 | $95.28 | $95.28 | 326,184 |
| 2021-05-07 | $94.37 | $98.80 | $91.60 | $98.74 | $98.74 | 430,379 |
| 2021-05-06 | $96.99 | $97.13 | $93.93 | $94.89 | $94.89 | 329,786 |
| 2021-05-05 | $96.56 | $97.49 | $96.13 | $96.59 | $96.59 | 160,728 |
| 2021-05-04 | $95.27 | $95.87 | $93.00 | $95.63 | $95.63 | 274,376 |
| 2021-05-03 | $95.24 | $97.23 | $94.76 | $96.48 | $96.48 | 212,539 |
| 2021-04-30 | $94.91 | $95.71 | $93.45 | $93.81 | $93.81 | 232,228 |
| 2021-04-29 | $97.73 | $97.73 | $95.06 | $96.08 | $96.08 | 184,797 |
| 2021-04-28 | $96.05 | $97.27 | $95.40 | $96.77 | $96.77 | 185,569 |
| 2021-04-27 | $97.03 | $98.36 | $95.46 | $95.67 | $95.67 | 179,483 |
| 2021-04-26 | $97.74 | $98.49 | $95.75 | $96.74 | $96.74 | 200,112 |
| 2021-04-23 | $95.24 | $97.57 | $94.45 | $96.62 | $96.62 | 259,477 |
| 2021-04-22 | $92.86 | $94.74 | $91.15 | $94.33 | $94.33 | 259,981 |
| 2021-04-21 | $90.54 | $92.67 | $89.73 | $92.35 | $92.35 | 216,970 |
| 2021-04-20 | $94.26 | $94.26 | $89.65 | $90.60 | $90.60 | 459,277 |
| 2021-04-19 | $95.16 | $96.72 | $93.61 | $94.99 | $94.99 | 375,621 |
| 2021-04-16 | $92.54 | $96.08 | $91.40 | $95.80 | $95.80 | 382,477 |
| 2021-04-15 | $94.05 | $94.33 | $91.34 | $91.94 | $91.94 | 268,552 |
| 2021-04-14 | $93.96 | $96.46 | $92.99 | $93.34 | $93.34 | 253,716 |
| 2021-04-13 | $94.89 | $94.89 | $91.28 | $93.32 | $93.32 | 411,771 |
| 2021-04-12 | $97.50 | $97.50 | $94.36 | $95.18 | $95.18 | 219,745 |
| 2021-04-09 | $93.44 | $97.85 | $93.37 | $97.31 | $97.31 | 552,975 |
| 2021-04-08 | $92.00 | $93.96 | $90.28 | $93.16 | $93.16 | 384,076 |
| 2021-04-07 | $90.88 | $92.10 | $90.31 | $91.19 | $91.19 | 323,404 |
| 2021-04-06 | $90.77 | $92.76 | $90.30 | $91.42 | $91.42 | 285,085 |
| 2021-04-05 | $94.99 | $96.73 | $91.45 | $91.71 | $91.71 | 415,425 |
| 2021-04-01 | $94.42 | $95.77 | $91.33 | $92.75 | $92.75 | 409,922 |
| 2021-03-31 | $90.56 | $93.83 | $89.63 | $92.85 | $92.85 | 469,118 |
| 2021-03-30 | $85.45 | $89.86 | $84.27 | $89.30 | $89.30 | 345,981 |
| 2021-03-29 | $87.71 | $89.19 | $84.51 | $85.02 | $85.02 | 328,419 |
| 2021-03-26 | $88.75 | $88.88 | $85.38 | $88.15 | $88.15 | 201,606 |
| 2021-03-25 | $83.84 | $87.66 | $81.34 | $87.09 | $87.09 | 416,388 |
| 2021-03-24 | $87.71 | $88.79 | $85.19 | $85.29 | $85.29 | 307,453 |
| 2021-03-23 | $90.35 | $91.87 | $85.56 | $86.39 | $86.39 | 458,206 |
| 2021-03-22 | $96.30 | $96.33 | $91.83 | $91.84 | $91.84 | 235,656 |
| 2021-03-19 | $93.83 | $96.13 | $91.29 | $95.48 | $95.48 | 769,972 |
| 2021-03-18 | $96.05 | $99.15 | $93.35 | $93.82 | $93.82 | 382,203 |
| 2021-03-17 | $96.09 | $97.95 | $93.80 | $96.72 | $96.72 | 315,076 |
| 2021-03-16 | $100.46 | $100.61 | $96.97 | $97.12 | $97.12 | 258,640 |
| 2021-03-15 | $100.27 | $101.16 | $97.27 | $100.44 | $100.44 | 361,206 |
| 2021-03-12 | $96.76 | $101.13 | $96.35 | $100.78 | $100.78 | 392,098 |
| 2021-03-11 | $91.05 | $98.42 | $90.67 | $96.56 | $96.56 | 706,037 |
| 2021-03-10 | $87.36 | $89.40 | $86.15 | $89.16 | $89.16 | 394,939 |
| 2021-03-09 | $87.35 | $88.45 | $83.51 | $86.18 | $86.18 | 331,505 |
| 2021-03-08 | $88.50 | $89.74 | $85.74 | $85.87 | $85.87 | 564,841 |
| 2021-03-05 | $81.18 | $88.07 | $80.25 | $87.53 | $87.53 | 567,939 |
| 2021-03-04 | $85.17 | $86.95 | $80.50 | $81.39 | $81.39 | 661,737 |
| 2021-03-03 | $74.05 | $89.14 | $74.05 | $87.15 | $87.15 | 1,456,708 |
| 2021-03-02 | $81.26 | $81.36 | $77.15 | $77.51 | $77.51 | 493,783 |
| 2021-03-01 | $78.86 | $81.31 | $78.80 | $80.99 | $80.99 | 439,135 |
| 2021-02-26 | $74.31 | $77.74 | $72.72 | $76.58 | $76.58 | 440,645 |
| 2021-02-25 | $79.53 | $79.53 | $73.56 | $73.63 | $73.63 | 454,704 |
| 2021-02-24 | $77.84 | $81.35 | $76.03 | $79.12 | $79.12 | 686,641 |
| 2021-02-23 | $76.06 | $77.40 | $73.26 | $76.88 | $76.88 | 268,028 |
| 2021-02-22 | $76.65 | $78.88 | $74.71 | $77.36 | $77.36 | 539,814 |
| 2021-02-19 | $80.06 | $80.38 | $76.04 | $76.69 | $76.69 | 483,496 |
| 2021-02-18 | $80.89 | $80.89 | $76.35 | $79.19 | $79.19 | 524,322 |
| 2021-02-17 | $86.10 | $87.36 | $81.34 | $81.54 | $81.54 | 416,498 |
| 2021-02-16 | $90.75 | $91.18 | $86.27 | $86.87 | $86.87 | 354,866 |
| 2021-02-12 | $90.68 | $92.13 | $89.63 | $89.94 | $89.94 | 206,663 |
| 2021-02-11 | $91.95 | $93.59 | $89.92 | $90.85 | $90.85 | 230,578 |
| 2021-02-10 | $92.85 | $93.45 | $89.12 | $90.89 | $90.89 | 337,554 |
| 2021-02-09 | $91.59 | $93.19 | $89.78 | $92.29 | $92.29 | 249,684 |
| 2021-02-08 | $91.40 | $93.49 | $91.13 | $91.86 | $91.86 | 252,016 |
| 2021-02-05 | $90.92 | $91.47 | $88.97 | $90.30 | $90.30 | 224,143 |
| 2021-02-04 | $89.42 | $90.31 | $88.03 | $89.57 | $89.57 | 256,186 |
| 2021-02-03 | $88.57 | $89.77 | $87.65 | $88.95 | $88.95 | 158,568 |
| 2021-02-02 | $89.17 | $89.50 | $87.21 | $88.80 | $88.80 | 211,739 |
| 2021-02-01 | $82.45 | $87.13 | $81.75 | $87.13 | $87.13 | 416,675 |
| 2021-01-29 | $83.85 | $85.75 | $80.96 | $81.14 | $81.14 | 396,823 |
| 2021-01-28 | $85.61 | $87.24 | $83.58 | $85.01 | $85.01 | 283,860 |
| 2021-01-27 | $88.07 | $88.50 | $82.31 | $83.57 | $83.57 | 431,448 |
| 2021-01-26 | $89.94 | $89.94 | $86.74 | $87.81 | $87.81 | 373,680 |
| 2021-01-25 | $89.48 | $90.83 | $86.76 | $88.86 | $88.86 | 175,211 |
| 2021-01-22 | $87.52 | $90.00 | $87.51 | $89.88 | $89.88 | 193,992 |
| 2021-01-21 | $90.00 | $91.19 | $89.07 | $89.08 | $89.08 | 240,709 |
| 2021-01-20 | $88.25 | $89.95 | $87.11 | $89.15 | $89.15 | 189,328 |
| 2021-01-19 | $88.99 | $89.02 | $85.27 | $87.74 | $87.74 | 263,688 |
| 2021-01-15 | $86.20 | $89.33 | $83.87 | $87.71 | $87.71 | 301,519 |
| 2021-01-14 | $86.86 | $89.84 | $84.68 | $87.86 | $87.86 | 516,680 |
| 2021-01-13 | $88.00 | $88.52 | $85.55 | $86.33 | $86.33 | 353,368 |
| 2021-01-12 | $85.42 | $89.14 | $84.70 | $88.41 | $88.41 | 368,437 |
| 2021-01-11 | $83.22 | $85.79 | $82.88 | $85.21 | $85.21 | 225,234 |
| 2021-01-08 | $86.16 | $86.52 | $82.35 | $85.06 | $85.06 | 508,060 |
| 2021-01-07 | $85.71 | $87.50 | $84.50 | $85.57 | $85.57 | 634,285 |
| 2021-01-06 | $74.23 | $85.80 | $74.23 | $84.61 | $84.61 | 1,095,679 |
| 2021-01-05 | $71.23 | $73.32 | $70.54 | $72.55 | $72.55 | 547,175 |
| 2021-01-04 | $75.57 | $76.56 | $71.25 | $71.51 | $71.51 | 454,156 |
| 2020-12-31 | $75.08 | $75.85 | $73.53 | $75.52 | $75.52 | 330,237 |
| 2020-12-30 | $74.32 | $76.59 | $74.22 | $74.80 | $74.80 | 375,278 |
| 2020-12-29 | $75.05 | $75.48 | $73.56 | $74.00 | $74.00 | 329,303 |
| 2020-12-28 | $74.70 | $76.32 | $74.08 | $74.94 | $74.94 | 324,148 |
| 2020-12-24 | $74.18 | $74.18 | $72.61 | $73.92 | $73.92 | 115,189 |
| 2020-12-23 | $72.34 | $75.08 | $72.34 | $73.81 | $73.81 | 263,888 |
| 2020-12-22 | $69.77 | $72.19 | $68.12 | $71.90 | $71.90 | 483,769 |
| 2020-12-21 | $68.87 | $70.26 | $68.09 | $69.50 | $69.50 | 489,579 |
| 2020-12-18 | $72.92 | $73.88 | $70.51 | $70.69 | $70.69 | 725,117 |
| 2020-12-17 | $76.11 | $76.25 | $72.64 | $72.87 | $72.87 | 442,348 |
| 2020-12-16 | $76.82 | $78.61 | $75.75 | $76.33 | $76.33 | 363,886 |
| 2020-12-15 | $75.92 | $76.80 | $74.57 | $75.74 | $75.74 | 412,880 |
| 2020-12-14 | $79.39 | $79.41 | $75.20 | $75.34 | $75.34 | 599,742 |
| 2020-12-11 | $76.58 | $78.75 | $76.19 | $78.43 | $78.43 | 484,477 |
| 2020-12-10 | $73.13 | $77.12 | $72.09 | $77.05 | $77.05 | 400,016 |
| 2020-12-09 | $70.37 | $74.80 | $70.37 | $73.76 | $73.76 | 516,018 |
| 2020-12-08 | $67.56 | $70.78 | $67.44 | $70.12 | $70.12 | 450,546 |
| 2020-12-07 | $68.55 | $69.16 | $66.82 | $67.73 | $67.73 | 364,828 |
| 2020-12-04 | $67.09 | $68.73 | $66.39 | $68.42 | $68.42 | 219,321 |
| 2020-12-03 | $66.55 | $67.90 | $64.97 | $66.39 | $66.39 | 395,178 |
| 2020-12-02 | $63.42 | $67.69 | $62.63 | $66.89 | $66.89 | 662,256 |
| 2020-12-01 | $63.66 | $64.69 | $62.63 | $63.33 | $63.33 | 553,890 |
| 2020-11-30 | $62.87 | $63.85 | $61.50 | $62.86 | $62.86 | 521,392 |
| 2020-11-27 | $63.94 | $64.24 | $62.61 | $63.04 | $63.04 | 441,748 |
| 2020-11-25 | $65.19 | $65.41 | $62.68 | $63.60 | $63.60 | 1,143,489 |
| 2020-11-24 | $68.35 | $69.62 | $63.98 | $65.71 | $65.71 | 2,487,428 |
| 2020-11-23 | $75.77 | $78.38 | $75.07 | $78.23 | $78.23 | 819,378 |
| 2020-11-20 | $74.15 | $75.18 | $72.91 | $74.22 | $74.22 | 341,370 |
| 2020-11-19 | $73.05 | $74.78 | $72.88 | $74.18 | $74.18 | 328,898 |
| 2020-11-18 | $73.86 | $75.13 | $71.59 | $72.08 | $72.08 | 222,085 |
| 2020-11-17 | $72.57 | $74.08 | $71.68 | $73.41 | $73.41 | 185,155 |
| 2020-11-16 | $72.79 | $74.82 | $70.55 | $73.86 | $73.86 | 406,116 |
| 2020-11-13 | $70.45 | $72.15 | $70.17 | $70.84 | $70.84 | 425,168 |
| 2020-11-12 | $70.71 | $71.60 | $68.39 | $69.35 | $69.35 | 297,165 |
| 2020-11-11 | $74.39 | $74.39 | $70.26 | $71.68 | $71.68 | 281,070 |
| 2020-11-10 | $72.92 | $76.77 | $72.56 | $73.80 | $73.80 | 341,354 |
| 2020-11-09 | $75.98 | $78.71 | $71.92 | $72.08 | $72.08 | 344,281 |
| 2020-11-06 | $71.47 | $71.52 | $69.10 | $70.39 | $70.39 | 216,352 |
| 2020-11-05 | $70.60 | $74.25 | $70.60 | $71.40 | $71.40 | 292,743 |
| 2020-11-04 | $66.52 | $71.48 | $63.41 | $69.40 | $69.40 | 334,709 |
| 2020-11-03 | $68.32 | $70.94 | $67.39 | $68.44 | $68.44 | 210,134 |
| 2020-11-02 | $65.96 | $67.28 | $65.42 | $66.90 | $66.90 | 214,233 |
| 2020-10-30 | $66.00 | $67.10 | $63.77 | $64.94 | $64.94 | 320,998 |
| 2020-10-29 | $64.69 | $67.82 | $64.06 | $66.23 | $66.23 | 256,764 |
| 2020-10-28 | $65.29 | $66.03 | $63.60 | $64.89 | $64.89 | 278,629 |
| 2020-10-27 | $64.44 | $68.92 | $64.26 | $67.50 | $67.50 | 338,273 |
| 2020-10-26 | $67.00 | $67.62 | $63.25 | $64.61 | $64.61 | 379,034 |
| 2020-10-23 | $69.31 | $70.27 | $68.17 | $68.29 | $68.29 | 219,154 |
| 2020-10-22 | $67.87 | $69.54 | $67.08 | $68.81 | $68.81 | 235,698 |
| 2020-10-21 | $67.70 | $68.71 | $67.24 | $67.55 | $67.55 | 212,504 |
| 2020-10-20 | $67.19 | $68.24 | $66.78 | $67.51 | $67.51 | 182,687 |
| 2020-10-19 | $67.46 | $69.29 | $65.27 | $66.23 | $66.23 | 272,268 |
| 2020-10-16 | $66.46 | $67.37 | $65.95 | $67.14 | $67.14 | 164,881 |
| 2020-10-15 | $64.75 | $66.51 | $64.41 | $66.31 | $66.31 | 256,046 |
| 2020-10-14 | $65.94 | $66.95 | $65.33 | $65.84 | $65.84 | 217,106 |
| 2020-10-13 | $65.82 | $67.02 | $65.31 | $65.69 | $65.69 | 311,280 |
| 2020-10-12 | $67.07 | $69.31 | $65.73 | $67.07 | $67.07 | 501,210 |
| 2020-10-09 | $64.99 | $67.23 | $64.01 | $66.99 | $66.99 | 555,782 |
| 2020-10-08 | $62.08 | $64.32 | $60.64 | $64.28 | $64.28 | 415,441 |
| 2020-10-07 | $60.17 | $61.82 | $59.80 | $60.97 | $60.97 | 459,195 |
| 2020-10-06 | $59.16 | $61.73 | $58.56 | $58.97 | $58.97 | 444,564 |
| 2020-10-05 | $55.62 | $58.97 | $55.28 | $58.54 | $58.54 | 347,647 |
| 2020-10-02 | $50.53 | $55.07 | $50.53 | $54.86 | $54.86 | 383,418 |
| 2020-10-01 | $53.05 | $53.95 | $51.88 | $52.05 | $52.05 | 618,767 |
| 2020-09-30 | $55.05 | $55.35 | $52.58 | $52.82 | $52.82 | 372,607 |
| 2020-09-29 | $55.63 | $56.40 | $54.15 | $54.51 | $54.51 | 309,240 |
| 2020-09-28 | $55.82 | $57.37 | $55.32 | $55.84 | $55.84 | 295,360 |
| 2020-09-25 | $53.13 | $55.28 | $53.13 | $55.11 | $55.11 | 206,596 |
| 2020-09-24 | $53.93 | $55.09 | $52.75 | $53.73 | $53.73 | 227,298 |
| 2020-09-23 | $54.94 | $58.27 | $53.97 | $54.14 | $54.14 | 423,349 |
| 2020-09-22 | $53.36 | $55.28 | $53.01 | $55.00 | $55.00 | 317,142 |
| 2020-09-21 | $53.36 | $53.75 | $51.04 | $52.97 | $52.97 | 425,629 |
| 2020-09-18 | $56.01 | $56.32 | $54.53 | $55.39 | $55.39 | 517,220 |
| 2020-09-17 | $55.96 | $58.00 | $54.97 | $55.71 | $55.71 | 348,713 |
| 2020-09-16 | $56.00 | $58.60 | $55.72 | $57.14 | $57.14 | 225,671 |
| 2020-09-15 | $57.31 | $57.33 | $55.17 | $55.70 | $55.70 | 276,927 |
| 2020-09-14 | $56.25 | $57.23 | $54.92 | $56.74 | $56.74 | 285,727 |
| 2020-09-11 | $56.05 | $56.84 | $55.29 | $55.44 | $55.44 | 220,309 |
| 2020-09-10 | $57.02 | $57.46 | $54.10 | $55.38 | $55.38 | 367,167 |
| 2020-09-09 | $56.79 | $57.66 | $56.21 | $56.60 | $56.60 | 474,555 |
| 2020-09-08 | $56.34 | $57.95 | $55.70 | $55.89 | $55.89 | 368,800 |
| 2020-09-04 | $60.20 | $60.87 | $55.71 | $58.37 | $58.37 | 587,669 |
| 2020-09-03 | $63.65 | $64.53 | $58.60 | $58.99 | $58.99 | 814,250 |
| 2020-09-02 | $64.46 | $65.31 | $62.49 | $65.05 | $65.05 | 725,488 |
| 2020-09-01 | $61.10 | $64.43 | $60.69 | $63.96 | $63.96 | 767,817 |
| 2020-08-31 | $57.56 | $61.98 | $57.12 | $61.51 | $61.51 | 933,285 |
| 2020-08-28 | $54.47 | $57.61 | $54.01 | $57.52 | $57.52 | 757,549 |
| 2020-08-27 | $54.49 | $54.87 | $53.31 | $53.79 | $53.79 | 401,038 |
| 2020-08-26 | $49.00 | $54.56 | $48.90 | $54.38 | $54.38 | 1,216,707 |
| 2020-08-25 | $47.50 | $48.93 | $46.27 | $48.76 | $48.76 | 604,523 |
| 2020-08-24 | $46.77 | $47.42 | $46.12 | $47.38 | $47.38 | 322,663 |
| 2020-08-21 | $45.96 | $46.63 | $45.64 | $46.24 | $46.24 | 272,750 |
| 2020-08-20 | $46.32 | $46.98 | $45.54 | $46.41 | $46.41 | 275,081 |
| 2020-08-19 | $47.73 | $47.96 | $46.93 | $46.98 | $46.98 | 218,012 |
| 2020-08-18 | $47.49 | $47.81 | $46.70 | $47.24 | $47.24 | 301,765 |
| 2020-08-17 | $47.01 | $47.74 | $46.27 | $47.46 | $47.46 | 219,945 |
| 2020-08-14 | $48.11 | $48.59 | $46.14 | $46.58 | $46.58 | 349,990 |
| 2020-08-13 | $47.06 | $48.27 | $46.46 | $47.83 | $47.83 | 421,927 |
| 2020-08-12 | $47.87 | $48.11 | $46.59 | $47.46 | $47.46 | 268,049 |
| 2020-08-11 | $47.82 | $48.63 | $46.58 | $46.83 | $46.83 | 311,112 |
| 2020-08-10 | $45.89 | $47.89 | $45.89 | $46.95 | $46.95 | 374,739 |
| 2020-08-07 | $44.78 | $46.02 | $44.26 | $45.89 | $45.89 | 193,078 |
| 2020-08-06 | $44.94 | $45.75 | $44.54 | $44.62 | $44.62 | 204,109 |
| 2020-08-05 | $44.41 | $45.96 | $44.41 | $45.09 | $45.09 | 307,258 |
| 2020-08-04 | $43.45 | $44.08 | $43.03 | $43.64 | $43.64 | 266,793 |
| 2020-08-03 | $43.39 | $43.93 | $43.16 | $43.43 | $43.43 | 305,610 |
| 2020-07-31 | $42.00 | $42.88 | $40.94 | $42.83 | $42.83 | 327,769 |
| 2020-07-30 | $43.27 | $43.64 | $42.21 | $42.41 | $42.41 | 397,207 |
| 2020-07-29 | $42.55 | $44.34 | $42.55 | $44.18 | $44.18 | 333,669 |
| 2020-07-28 | $42.94 | $44.28 | $42.38 | $42.45 | $42.45 | 351,850 |
| 2020-07-27 | $41.18 | $43.49 | $40.71 | $43.46 | $43.46 | 249,061 |
| 2020-07-24 | $41.22 | $41.92 | $41.07 | $41.25 | $41.25 | 268,816 |
| 2020-07-23 | $41.93 | $42.40 | $41.08 | $41.56 | $41.56 | 267,027 |
| 2020-07-22 | $42.49 | $43.05 | $41.60 | $42.31 | $42.31 | 274,982 |
| 2020-07-21 | $41.89 | $43.12 | $41.75 | $42.76 | $42.76 | 370,084 |
| 2020-07-20 | $41.50 | $41.94 | $40.88 | $41.31 | $41.31 | 230,959 |
| 2020-07-17 | $41.32 | $42.12 | $41.15 | $41.60 | $41.60 | 238,567 |
| 2020-07-16 | $41.57 | $41.76 | $40.79 | $41.35 | $41.35 | 195,906 |
| 2020-07-15 | $41.34 | $42.02 | $40.64 | $41.69 | $41.69 | 372,107 |
| 2020-07-14 | $38.43 | $40.15 | $37.66 | $40.01 | $40.01 | 308,365 |
| 2020-07-13 | $39.17 | $39.95 | $38.30 | $38.38 | $38.38 | 239,586 |
| 2020-07-10 | $37.44 | $38.87 | $37.21 | $38.51 | $38.51 | 280,577 |
| 2020-07-09 | $38.25 | $38.26 | $36.37 | $37.36 | $37.36 | 301,797 |
| 2020-07-08 | $38.06 | $38.71 | $37.30 | $38.27 | $38.27 | 296,740 |
| 2020-07-07 | $39.79 | $39.88 | $38.08 | $38.19 | $38.19 | 281,707 |
| 2020-07-06 | $41.24 | $41.47 | $40.00 | $40.50 | $40.50 | 269,110 |
| 2020-07-02 | $41.30 | $42.66 | $39.96 | $40.16 | $40.16 | 310,266 |
| 2020-07-01 | $40.91 | $41.10 | $39.95 | $40.01 | $40.01 | 349,145 |
| 2020-06-30 | $40.18 | $41.15 | $39.46 | $40.89 | $40.89 | 386,469 |
| 2020-06-29 | $39.10 | $41.10 | $38.70 | $40.54 | $40.54 | 345,620 |
| 2020-06-26 | $39.05 | $39.20 | $37.89 | $38.30 | $38.30 | 505,916 |
| 2020-06-25 | $38.00 | $39.87 | $37.84 | $39.65 | $39.65 | 355,167 |
| 2020-06-24 | $40.46 | $40.66 | $37.82 | $37.89 | $37.89 | 515,991 |
| 2020-06-23 | $40.97 | $41.74 | $40.45 | $41.38 | $41.38 | 305,360 |
| 2020-06-22 | $38.99 | $40.53 | $38.36 | $40.51 | $40.51 | 372,060 |
| 2020-06-19 | $40.09 | $40.30 | $38.61 | $38.99 | $38.99 | 675,062 |
| 2020-06-18 | $40.64 | $41.30 | $39.62 | $39.80 | $39.80 | 501,113 |
| 2020-06-17 | $40.89 | $41.60 | $39.70 | $40.61 | $40.61 | 575,552 |
| 2020-06-16 | $40.84 | $41.93 | $39.96 | $40.83 | $40.83 | 745,629 |
| 2020-06-15 | $36.86 | $39.09 | $36.50 | $38.77 | $38.77 | 409,105 |
| 2020-06-12 | $39.12 | $39.25 | $37.43 | $38.66 | $38.66 | 581,975 |
| 2020-06-11 | $38.62 | $39.01 | $36.97 | $37.07 | $37.07 | 642,957 |
| 2020-06-10 | $41.62 | $42.54 | $40.48 | $40.87 | $40.87 | 554,855 |
| 2020-06-09 | $41.62 | $42.66 | $41.08 | $42.00 | $42.00 | 694,484 |
| 2020-06-08 | $45.53 | $45.86 | $42.76 | $42.90 | $42.90 | 497,071 |
| 2020-06-05 | $44.20 | $45.97 | $43.73 | $44.31 | $44.31 | 583,100 |
| 2020-06-04 | $45.45 | $45.45 | $41.33 | $42.40 | $42.40 | 866,056 |
| 2020-06-03 | $46.02 | $47.04 | $45.53 | $46.02 | $46.02 | 433,370 |
| 2020-06-02 | $44.42 | $45.72 | $44.26 | $45.20 | $45.20 | 522,237 |
| 2020-06-01 | $42.69 | $44.40 | $42.10 | $43.89 | $43.89 | 704,730 |
| 2020-05-29 | $41.57 | $42.82 | $41.31 | $42.10 | $42.10 | 602,000 |
| 2020-05-28 | $43.91 | $44.20 | $42.20 | $42.50 | $42.50 | 824,981 |
| 2020-05-27 | $43.87 | $44.39 | $42.66 | $44.02 | $44.02 | 572,666 |
| 2020-05-26 | $41.20 | $42.92 | $40.81 | $42.35 | $42.35 | 635,994 |
| 2020-05-22 | $39.00 | $39.85 | $38.27 | $39.62 | $39.62 | 506,285 |
| 2020-05-21 | $36.75 | $39.50 | $36.75 | $38.77 | $38.77 | 759,392 |
| 2020-05-20 | $38.13 | $39.72 | $35.76 | $36.62 | $36.62 | 1,549,434 |
| 2020-05-19 | $34.64 | $39.44 | $34.64 | $35.94 | $35.94 | 2,884,507 |
| 2020-05-18 | $31.09 | $33.14 | $30.83 | $31.49 | $31.49 | 1,236,225 |
| 2020-05-15 | $26.72 | $29.77 | $26.66 | $29.46 | $29.46 | 671,075 |
| 2020-05-14 | $26.00 | $27.45 | $25.15 | $27.19 | $27.19 | 645,536 |
| 2020-05-13 | $28.54 | $28.54 | $26.20 | $26.82 | $26.82 | 523,462 |
| 2020-05-12 | $31.40 | $31.65 | $28.99 | $28.99 | $28.99 | 250,037 |
| 2020-05-11 | $30.54 | $31.81 | $29.76 | $31.09 | $31.09 | 366,792 |
| 2020-05-08 | $31.83 | $31.93 | $31.12 | $31.39 | $31.39 | 417,654 |
| 2020-05-07 | $30.01 | $30.94 | $29.52 | $30.92 | $30.92 | 398,509 |
| 2020-05-06 | $30.69 | $31.22 | $29.29 | $29.30 | $29.30 | 201,700 |
| 2020-05-05 | $30.71 | $32.65 | $30.12 | $30.53 | $30.53 | 495,455 |
| 2020-05-04 | $29.73 | $30.67 | $28.82 | $29.69 | $29.69 | 288,075 |
| 2020-05-01 | $31.54 | $32.12 | $30.16 | $30.83 | $30.83 | 383,106 |
| 2020-04-30 | $34.19 | $34.19 | $32.42 | $32.60 | $32.60 | 480,831 |
| 2020-04-29 | $33.29 | $35.82 | $32.50 | $35.08 | $35.08 | 881,711 |
| 2020-04-28 | $31.60 | $32.03 | $30.32 | $31.84 | $31.84 | 407,329 |
| 2020-04-27 | $29.00 | $30.66 | $28.45 | $30.30 | $30.30 | 526,694 |
| 2020-04-24 | $27.82 | $28.81 | $27.63 | $28.68 | $28.68 | 488,473 |
| 2020-04-23 | $26.90 | $28.80 | $26.90 | $27.82 | $27.82 | 501,619 |
| 2020-04-22 | $26.45 | $27.02 | $26.12 | $26.59 | $26.59 | 352,173 |
| 2020-04-21 | $26.40 | $27.05 | $25.52 | $25.66 | $25.66 | 378,005 |
| 2020-04-20 | $27.27 | $28.20 | $26.67 | $26.92 | $26.92 | 358,179 |
| 2020-04-17 | $27.02 | $28.91 | $27.00 | $28.39 | $28.39 | 431,881 |
| 2020-04-16 | $27.59 | $28.50 | $25.53 | $25.88 | $25.88 | 627,609 |
| 2020-04-15 | $28.58 | $28.91 | $27.31 | $27.83 | $27.83 | 563,318 |
| 2020-04-14 | $30.21 | $30.97 | $29.41 | $29.92 | $29.92 | 575,617 |
| 2020-04-13 | $29.70 | $29.70 | $27.89 | $29.24 | $29.24 | 553,456 |
| 2020-04-09 | $30.18 | $31.33 | $29.01 | $29.86 | $29.86 | 824,308 |
| 2020-04-08 | $29.27 | $29.27 | $27.02 | $29.01 | $29.01 | 669,050 |
| 2020-04-07 | $30.03 | $31.91 | $27.92 | $28.59 | $28.59 | 1,222,462 |
| 2020-04-06 | $25.33 | $28.89 | $25.23 | $28.78 | $28.78 | 1,021,925 |
| 2020-04-03 | $24.10 | $24.94 | $22.63 | $24.02 | $24.02 | 592,705 |
| 2020-04-02 | $23.92 | $25.91 | $22.95 | $24.33 | $24.33 | 552,707 |
| 2020-04-01 | $24.20 | $25.65 | $23.34 | $23.95 | $23.95 | 905,622 |
| 2020-03-31 | $26.28 | $26.56 | $25.02 | $25.65 | $25.65 | 901,749 |
| 2020-03-30 | $25.05 | $26.41 | $23.18 | $26.34 | $26.34 | 874,023 |
| 2020-03-27 | $23.53 | $25.81 | $22.40 | $25.15 | $25.15 | 1,411,289 |
| 2020-03-26 | $21.30 | $25.16 | $21.06 | $25.02 | $25.02 | 1,245,508 |
| 2020-03-25 | $18.72 | $21.74 | $18.66 | $21.00 | $21.00 | 1,200,713 |
| 2020-03-24 | $18.26 | $19.24 | $17.14 | $18.41 | $18.41 | 812,783 |
| 2020-03-23 | $16.72 | $17.74 | $15.56 | $17.18 | $17.18 | 866,279 |
| 2020-03-20 | $15.24 | $17.20 | $15.00 | $15.98 | $15.98 | 1,073,760 |
| 2020-03-19 | $13.34 | $15.65 | $12.24 | $15.00 | $15.00 | 1,175,654 |
| 2020-03-18 | $17.00 | $17.88 | $13.31 | $13.49 | $13.49 | 1,173,314 |
| 2020-03-17 | $17.90 | $19.10 | $15.57 | $18.87 | $18.87 | 1,212,034 |
| 2020-03-16 | $16.75 | $18.81 | $16.25 | $17.82 | $17.82 | 1,333,801 |
| 2020-03-13 | $16.99 | $20.54 | $16.09 | $20.30 | $20.30 | 1,339,002 |
| 2020-03-12 | $16.24 | $16.57 | $14.44 | $15.80 | $15.80 | 1,635,849 |
| 2020-03-11 | $19.55 | $20.44 | $17.75 | $18.04 | $18.04 | 1,529,157 |
| 2020-03-10 | $19.47 | $20.63 | $18.23 | $20.51 | $20.51 | 1,223,073 |
| 2020-03-09 | $21.96 | $22.46 | $18.40 | $18.42 | $18.42 | 1,193,818 |
| 2020-03-06 | $23.26 | $24.92 | $23.03 | $23.67 | $23.67 | 1,174,202 |
| 2020-03-05 | $26.07 | $26.99 | $23.74 | $24.19 | $24.19 | 1,270,724 |
| 2020-03-04 | $25.24 | $26.38 | $25.12 | $25.70 | $25.70 | 1,375,841 |
| 2020-03-03 | $28.27 | $28.27 | $24.15 | $24.76 | $24.76 | 1,705,853 |
| 2020-03-02 | $29.35 | $29.50 | $26.75 | $28.14 | $28.14 | 1,150,028 |
| 2020-02-28 | $31.07 | $31.59 | $29.03 | $29.56 | $29.56 | 1,040,669 |
| 2020-02-27 | $29.08 | $32.67 | $28.91 | $32.04 | $32.04 | 1,703,112 |
| 2020-02-26 | $36.75 | $37.15 | $29.83 | $30.26 | $30.26 | 3,694,151 |
| 2020-02-25 | $44.88 | $44.88 | $42.55 | $42.72 | $42.72 | 819,486 |
| 2020-02-24 | $43.35 | $44.66 | $42.50 | $44.50 | $44.50 | 427,672 |
| 2020-02-21 | $44.84 | $45.40 | $43.99 | $45.12 | $45.12 | 301,948 |
| 2020-02-20 | $45.00 | $45.59 | $44.42 | $44.93 | $44.93 | 406,698 |
| 2020-02-19 | $44.47 | $45.69 | $44.16 | $45.36 | $45.36 | 491,889 |
| 2020-02-18 | $44.12 | $44.68 | $43.43 | $44.31 | $44.31 | 196,730 |
| 2020-02-14 | $43.66 | $44.61 | $43.19 | $44.46 | $44.46 | 229,084 |
| 2020-02-13 | $44.25 | $45.14 | $43.45 | $43.75 | $43.75 | 369,906 |
| 2020-02-12 | $44.63 | $45.31 | $44.14 | $44.52 | $44.52 | 362,934 |
| 2020-02-11 | $42.47 | $44.49 | $42.34 | $44.00 | $44.00 | 482,041 |
| 2020-02-10 | $42.09 | $42.24 | $41.52 | $42.08 | $42.08 | 245,461 |
| 2020-02-07 | $42.53 | $42.84 | $41.91 | $42.26 | $42.26 | 306,616 |
| 2020-02-06 | $43.28 | $43.31 | $42.41 | $42.84 | $42.84 | 353,776 |
| 2020-02-05 | $42.33 | $43.06 | $41.73 | $42.90 | $42.90 | 296,004 |
| 2020-02-04 | $42.19 | $42.19 | $40.17 | $41.37 | $41.37 | 510,374 |
| 2020-02-03 | $40.58 | $41.28 | $39.54 | $41.09 | $41.09 | 553,052 |
| 2020-01-31 | $42.44 | $42.44 | $40.10 | $40.42 | $40.42 | 326,979 |
| 2020-01-30 | $40.98 | $42.76 | $40.98 | $42.55 | $42.55 | 534,299 |
| 2020-01-29 | $43.23 | $43.29 | $41.20 | $41.23 | $41.23 | 345,973 |
| 2020-01-28 | $44.45 | $44.83 | $43.00 | $43.15 | $43.15 | 354,084 |
| 2020-01-27 | $43.36 | $44.24 | $43.18 | $44.03 | $44.03 | 389,899 |
| 2020-01-24 | $44.93 | $45.23 | $44.10 | $44.51 | $44.51 | 346,829 |
| 2020-01-23 | $46.21 | $46.21 | $44.53 | $44.80 | $44.80 | 331,910 |
| 2020-01-22 | $47.22 | $47.39 | $46.48 | $46.75 | $46.75 | 347,884 |
| 2020-01-21 | $45.54 | $47.25 | $45.39 | $47.14 | $47.14 | 431,825 |
| 2020-01-17 | $46.42 | $46.50 | $45.51 | $45.84 | $45.84 | 276,535 |
| 2020-01-16 | $45.38 | $46.32 | $45.11 | $45.99 | $45.99 | 522,777 |
| 2020-01-15 | $44.17 | $45.11 | $44.13 | $44.89 | $44.89 | 230,253 |
| 2020-01-14 | $45.08 | $45.66 | $44.20 | $44.41 | $44.41 | 663,059 |
| 2020-01-13 | $45.08 | $45.30 | $44.00 | $45.05 | $45.05 | 354,577 |
| 2020-01-10 | $45.92 | $46.45 | $45.04 | $45.13 | $45.13 | 309,495 |
| 2020-01-09 | $46.51 | $46.56 | $45.67 | $45.96 | $45.96 | 196,105 |
| 2020-01-08 | $46.13 | $46.70 | $45.89 | $46.27 | $46.27 | 222,670 |
| 2020-01-07 | $45.96 | $46.49 | $45.72 | $46.09 | $46.09 | 274,485 |
| 2020-01-06 | $45.94 | $46.48 | $45.72 | $46.36 | $46.36 | 282,667 |
| 2020-01-03 | $46.18 | $46.78 | $45.50 | $46.57 | $46.57 | 223,397 |
| 2020-01-02 | $47.64 | $47.67 | $46.42 | $46.90 | $46.90 | 367,380 |
| 2019-12-31 | $47.03 | $47.59 | $46.75 | $47.15 | $47.15 | 243,717 |
| 2019-12-30 | $46.53 | $47.58 | $46.38 | $47.26 | $47.26 | 204,707 |
| 2019-12-27 | $47.86 | $48.15 | $46.27 | $46.45 | $46.45 | 300,536 |
| 2019-12-26 | $47.87 | $48.27 | $47.26 | $47.84 | $47.84 | 158,302 |
| 2019-12-24 | $48.12 | $48.36 | $47.78 | $47.79 | $47.79 | 124,967 |
| 2019-12-23 | $47.43 | $48.18 | $47.15 | $47.93 | $47.93 | 286,102 |
| 2019-12-20 | $48.12 | $48.15 | $46.67 | $47.19 | $47.19 | 591,791 |
| 2019-12-19 | $46.53 | $48.07 | $46.20 | $47.94 | $47.94 | 419,989 |
| 2019-12-18 | $47.15 | $47.47 | $46.53 | $46.78 | $46.78 | 503,356 |
| 2019-12-17 | $47.05 | $47.29 | $46.09 | $47.00 | $47.00 | 453,910 |
| 2019-12-16 | $47.42 | $48.20 | $46.82 | $46.84 | $46.84 | 291,593 |
| 2019-12-13 | $48.61 | $48.93 | $47.18 | $47.38 | $47.38 | 406,098 |
| 2019-12-12 | $47.21 | $49.13 | $47.10 | $48.74 | $48.74 | 396,436 |
| 2019-12-11 | $47.75 | $48.36 | $47.07 | $47.36 | $47.36 | 393,608 |
| 2019-12-10 | $47.06 | $47.63 | $46.25 | $47.45 | $47.45 | 678,172 |
| 2019-12-09 | $50.01 | $50.84 | $46.34 | $46.38 | $46.38 | 1,314,759 |
| 2019-12-06 | $51.37 | $51.88 | $50.64 | $50.94 | $50.94 | 438,823 |
| 2019-12-05 | $50.07 | $50.76 | $49.86 | $50.44 | $50.44 | 257,092 |
| 2019-12-04 | $50.98 | $51.79 | $49.60 | $49.87 | $49.87 | 340,996 |
| 2019-12-03 | $49.60 | $50.63 | $48.93 | $50.54 | $50.54 | 327,406 |
| 2019-12-02 | $52.06 | $52.63 | $50.51 | $50.67 | $50.67 | 488,940 |
| 2019-11-29 | $51.96 | $52.79 | $51.44 | $52.05 | $52.05 | 161,906 |
| 2019-11-27 | $53.86 | $54.83 | $51.92 | $52.16 | $52.16 | 517,879 |
| 2019-11-26 | $51.30 | $55.00 | $50.22 | $54.36 | $54.36 | 984,593 |
| 2019-11-25 | $48.11 | $50.02 | $47.28 | $49.95 | $49.95 | 484,784 |
| 2019-11-22 | $47.35 | $48.43 | $47.09 | $47.71 | $47.71 | 381,596 |
| 2019-11-21 | $47.89 | $48.08 | $46.85 | $47.24 | $47.24 | 405,781 |
| 2019-11-20 | $48.77 | $49.17 | $46.66 | $47.60 | $47.60 | 429,124 |
| 2019-11-19 | $50.67 | $51.25 | $49.04 | $49.08 | $49.08 | 393,131 |
| 2019-11-18 | $50.49 | $50.49 | $48.30 | $50.34 | $50.34 | 349,332 |
| 2019-11-15 | $50.26 | $51.87 | $49.74 | $50.70 | $50.70 | 275,667 |
| 2019-11-14 | $50.55 | $51.68 | $49.53 | $49.63 | $49.63 | 315,528 |
| 2019-11-13 | $49.76 | $51.23 | $49.50 | $50.80 | $50.80 | 248,029 |
| 2019-11-12 | $50.28 | $51.29 | $49.91 | $50.28 | $50.28 | 212,060 |
| 2019-11-11 | $50.00 | $50.76 | $49.52 | $50.27 | $50.27 | 140,983 |
| 2019-11-08 | $49.59 | $50.84 | $49.01 | $50.76 | $50.76 | 186,262 |
| 2019-11-07 | $51.04 | $52.02 | $49.93 | $50.01 | $50.01 | 242,325 |
| 2019-11-06 | $50.25 | $50.58 | $49.07 | $50.32 | $50.32 | 258,807 |
| 2019-11-05 | $50.77 | $51.37 | $49.92 | $50.41 | $50.41 | 196,758 |
| 2019-11-04 | $50.04 | $50.73 | $49.79 | $50.47 | $50.47 | 257,415 |
| 2019-11-01 | $46.00 | $49.02 | $45.67 | $48.99 | $48.99 | 449,706 |
| 2019-10-31 | $46.50 | $46.76 | $45.08 | $45.59 | $45.59 | 360,400 |
| 2019-10-30 | $48.97 | $48.97 | $46.55 | $46.92 | $46.92 | 286,224 |
| 2019-10-29 | $48.73 | $49.58 | $48.69 | $48.96 | $48.96 | 230,886 |
| 2019-10-28 | $49.66 | $49.84 | $48.00 | $49.07 | $49.07 | 496,507 |
| 2019-10-25 | $48.20 | $49.27 | $47.87 | $49.25 | $49.25 | 229,036 |
| 2019-10-24 | $49.74 | $50.63 | $48.02 | $48.12 | $48.12 | 222,047 |
| 2019-10-23 | $50.17 | $50.38 | $49.55 | $49.79 | $49.79 | 183,722 |
| 2019-10-22 | $51.32 | $51.59 | $49.88 | $50.01 | $50.01 | 426,332 |
| 2019-10-21 | $50.95 | $52.31 | $50.95 | $51.20 | $51.20 | 338,440 |
| 2019-10-18 | $48.83 | $51.02 | $48.76 | $50.68 | $50.68 | 406,963 |
| 2019-10-17 | $49.05 | $49.69 | $48.63 | $49.09 | $49.09 | 405,503 |
| 2019-10-16 | $48.52 | $49.45 | $48.43 | $48.69 | $48.69 | 225,322 |
| 2019-10-15 | $47.66 | $49.35 | $47.08 | $48.88 | $48.88 | 242,580 |
| 2019-10-14 | $47.79 | $48.62 | $47.23 | $47.51 | $47.51 | 189,849 |
| 2019-10-11 | $46.84 | $48.57 | $46.82 | $47.91 | $47.91 | 346,739 |
| 2019-10-10 | $46.39 | $47.19 | $45.00 | $45.71 | $45.71 | 329,964 |
| 2019-10-09 | $45.85 | $46.58 | $45.43 | $46.29 | $46.29 | 250,250 |
| 2019-10-08 | $45.39 | $45.73 | $44.57 | $45.19 | $45.19 | 349,070 |
| 2019-10-07 | $45.71 | $46.97 | $45.63 | $46.23 | $46.23 | 398,407 |
| 2019-10-04 | $46.61 | $47.04 | $45.11 | $46.03 | $46.03 | 464,700 |
| 2019-10-03 | $46.25 | $46.99 | $45.11 | $46.71 | $46.71 | 194,872 |
| 2019-10-02 | $47.42 | $48.04 | $45.89 | $46.40 | $46.40 | 406,046 |
| 2019-10-01 | $51.54 | $52.41 | $47.57 | $47.61 | $47.61 | 351,294 |
| 2019-09-30 | $50.56 | $51.46 | $50.18 | $51.05 | $51.05 | 261,056 |
| 2019-09-27 | $50.87 | $51.54 | $50.41 | $50.67 | $50.67 | 189,735 |
| 2019-09-26 | $51.25 | $51.30 | $49.86 | $50.62 | $50.62 | 212,729 |
| 2019-09-25 | $48.82 | $51.27 | $48.82 | $51.13 | $51.13 | 243,476 |
| 2019-09-24 | $49.71 | $50.00 | $48.24 | $49.09 | $49.09 | 308,251 |
| 2019-09-23 | $49.06 | $50.06 | $49.00 | $49.71 | $49.71 | 223,765 |
| 2019-09-20 | $50.35 | $51.48 | $49.40 | $49.72 | $49.72 | 482,129 |
| 2019-09-19 | $52.71 | $53.08 | $50.26 | $50.46 | $50.46 | 397,776 |
| 2019-09-18 | $53.62 | $54.47 | $52.19 | $52.44 | $52.44 | 523,928 |
| 2019-09-17 | $52.75 | $53.84 | $52.00 | $53.75 | $53.75 | 465,561 |
| 2019-09-16 | $52.22 | $54.27 | $52.00 | $53.36 | $53.36 | 403,669 |
| 2019-09-13 | $51.84 | $52.78 | $51.38 | $52.53 | $52.53 | 281,353 |
| 2019-09-12 | $50.72 | $52.02 | $49.97 | $51.25 | $51.25 | 344,021 |
| 2019-09-11 | $49.64 | $51.11 | $48.70 | $50.97 | $50.97 | 470,725 |
| 2019-09-10 | $47.11 | $49.33 | $46.45 | $49.30 | $49.30 | 326,029 |
| 2019-09-09 | $45.96 | $47.94 | $45.83 | $47.03 | $47.03 | 344,024 |
| 2019-09-06 | $45.96 | $46.10 | $45.04 | $45.56 | $45.56 | 337,747 |
| 2019-09-05 | $45.49 | $46.60 | $44.96 | $45.82 | $45.82 | 537,196 |
| 2019-09-04 | $44.04 | $45.00 | $43.88 | $44.54 | $44.54 | 492,602 |
| 2019-09-03 | $43.85 | $43.91 | $42.81 | $43.32 | $43.32 | 451,144 |
| 2019-08-30 | $43.96 | $45.19 | $43.84 | $44.50 | $44.50 | 508,179 |
| 2019-08-29 | $45.05 | $46.42 | $43.45 | $43.69 | $43.69 | 673,161 |
| 2019-08-28 | $43.00 | $45.80 | $40.16 | $44.77 | $44.77 | 1,124,439 |
| 2019-08-27 | $41.84 | $42.92 | $40.30 | $41.19 | $41.19 | 699,650 |
| 2019-08-26 | $41.10 | $41.24 | $40.06 | $41.20 | $41.20 | 617,038 |
| 2019-08-23 | $42.18 | $42.63 | $40.33 | $40.47 | $40.47 | 354,086 |
| 2019-08-22 | $43.29 | $44.15 | $42.59 | $42.69 | $42.69 | 326,195 |
| 2019-08-21 | $44.52 | $44.64 | $43.14 | $43.32 | $43.32 | 236,852 |
| 2019-08-20 | $43.30 | $43.87 | $42.19 | $43.20 | $43.20 | 230,643 |
| 2019-08-19 | $44.40 | $44.40 | $43.55 | $43.69 | $43.69 | 292,195 |
| 2019-08-16 | $42.34 | $43.91 | $42.28 | $43.52 | $43.52 | 427,150 |
| 2019-08-15 | $43.89 | $44.03 | $41.42 | $41.88 | $41.88 | 597,459 |
| 2019-08-14 | $46.07 | $46.17 | $43.56 | $43.66 | $43.66 | 509,283 |
| 2019-08-13 | $45.64 | $47.82 | $45.64 | $47.38 | $47.38 | 496,858 |
| 2019-08-12 | $47.47 | $47.47 | $45.79 | $45.85 | $45.85 | 482,118 |
| 2019-08-09 | $49.75 | $50.08 | $48.03 | $48.07 | $48.07 | 272,518 |
| 2019-08-08 | $49.07 | $49.87 | $48.84 | $49.85 | $49.85 | 303,716 |
| 2019-08-07 | $48.35 | $48.90 | $47.08 | $48.71 | $48.71 | 319,941 |
| 2019-08-06 | $49.96 | $51.13 | $48.70 | $49.30 | $49.30 | 395,191 |
| 2019-08-05 | $50.92 | $51.32 | $49.25 | $49.56 | $49.56 | 376,515 |
| 2019-08-02 | $52.59 | $52.88 | $51.27 | $52.45 | $52.45 | 239,019 |
| 2019-08-01 | $54.96 | $55.57 | $51.61 | $52.54 | $52.54 | 724,004 |
| 2019-07-31 | $58.78 | $59.06 | $55.13 | $55.16 | $55.16 | 357,770 |
| 2019-07-30 | $56.73 | $58.85 | $55.75 | $58.66 | $58.66 | 308,144 |
| 2019-07-29 | $57.03 | $57.67 | $56.54 | $57.22 | $57.22 | 172,381 |
| 2019-07-26 | $56.47 | $57.41 | $55.68 | $57.05 | $57.05 | 247,268 |
| 2019-07-25 | $58.03 | $58.24 | $56.27 | $56.51 | $56.51 | 349,907 |
| 2019-07-24 | $53.51 | $58.18 | $53.38 | $58.08 | $58.08 | 515,407 |
| 2019-07-23 | $52.62 | $53.92 | $52.37 | $53.92 | $53.92 | 218,854 |
| 2019-07-22 | $53.19 | $53.92 | $52.01 | $52.22 | $52.22 | 177,866 |
| 2019-07-19 | $53.36 | $54.33 | $53.09 | $53.12 | $53.12 | 224,724 |
| 2019-07-18 | $53.93 | $54.10 | $53.01 | $53.25 | $53.25 | 232,818 |
| 2019-07-17 | $54.70 | $55.01 | $54.00 | $54.07 | $54.07 | 178,469 |
| 2019-07-16 | $55.23 | $56.24 | $54.85 | $54.91 | $54.91 | 236,722 |
| 2019-07-15 | $55.80 | $55.80 | $54.72 | $55.02 | $55.02 | 267,124 |
| 2019-07-12 | $55.63 | $56.57 | $55.63 | $55.77 | $55.77 | 245,230 |
| 2019-07-11 | $56.38 | $56.38 | $55.04 | $55.63 | $55.63 | 192,441 |
| 2019-07-10 | $57.11 | $57.54 | $55.58 | $56.14 | $56.14 | 161,602 |
| 2019-07-09 | $56.49 | $56.84 | $55.51 | $56.76 | $56.76 | 259,033 |
| 2019-07-08 | $57.70 | $58.16 | $56.60 | $56.89 | $56.89 | 239,750 |
| 2019-07-05 | $57.96 | $58.38 | $57.45 | $58.14 | $58.14 | 221,856 |
| 2019-07-03 | $59.26 | $59.47 | $57.63 | $58.49 | $58.49 | 156,819 |
| 2019-07-02 | $59.81 | $59.81 | $57.78 | $58.98 | $58.98 | 213,056 |
| 2019-07-01 | $60.51 | $60.55 | $59.32 | $59.99 | $59.99 | 729,778 |
| 2019-06-28 | $58.04 | $59.16 | $57.89 | $58.87 | $58.87 | 706,100 |
| 2019-06-27 | $57.19 | $58.21 | $57.19 | $57.85 | $57.85 | 249,181 |
| 2019-06-26 | $56.02 | $57.27 | $55.75 | $57.10 | $57.10 | 268,928 |
| 2019-06-25 | $55.58 | $56.16 | $55.23 | $55.74 | $55.74 | 245,926 |
| 2019-06-24 | $56.33 | $56.92 | $55.47 | $55.59 | $55.59 | 402,259 |
| 2019-06-21 | $56.87 | $56.95 | $55.98 | $56.22 | $56.22 | 385,789 |
| 2019-06-20 | $56.51 | $57.43 | $56.18 | $57.30 | $57.30 | 343,315 |
| 2019-06-19 | $56.46 | $56.71 | $55.70 | $55.86 | $55.86 | 293,294 |
| 2019-06-18 | $55.00 | $56.65 | $55.00 | $56.44 | $56.44 | 305,356 |
| 2019-06-17 | $54.15 | $54.94 | $54.01 | $54.54 | $54.54 | 202,768 |
| 2019-06-14 | $53.98 | $54.52 | $52.81 | $54.09 | $54.09 | 293,478 |
| 2019-06-13 | $53.34 | $54.15 | $52.60 | $54.14 | $54.14 | 353,639 |
| 2019-06-12 | $53.30 | $53.40 | $52.15 | $52.93 | $52.93 | 307,638 |
| 2019-06-11 | $54.57 | $54.89 | $53.23 | $53.73 | $53.73 | 323,032 |
| 2019-06-10 | $54.94 | $55.67 | $53.51 | $53.75 | $53.75 | 323,322 |
| 2019-06-07 | $54.16 | $55.31 | $54.01 | $54.69 | $54.69 | 278,783 |
| 2019-06-06 | $54.11 | $54.66 | $52.76 | $53.93 | $53.93 | 309,992 |
| 2019-06-05 | $55.03 | $55.39 | $53.80 | $54.38 | $54.38 | 269,442 |
| 2019-06-04 | $53.63 | $54.72 | $53.26 | $54.67 | $54.67 | 465,403 |
| 2019-06-03 | $52.12 | $53.45 | $52.12 | $52.46 | $52.46 | 461,915 |
| 2019-05-31 | $51.46 | $52.34 | $51.02 | $52.17 | $52.17 | 630,386 |
| 2019-05-30 | $50.46 | $52.49 | $50.26 | $52.45 | $52.45 | 870,608 |
| 2019-05-29 | $49.22 | $50.67 | $48.61 | $50.05 | $50.05 | 797,482 |
| 2019-05-28 | $50.96 | $51.51 | $49.87 | $49.90 | $49.90 | 455,543 |
| 2019-05-24 | $52.92 | $53.66 | $51.04 | $51.10 | $51.10 | 557,852 |
| 2019-05-23 | $53.99 | $54.11 | $52.26 | $52.36 | $52.36 | 813,186 |
| 2019-05-22 | $57.14 | $57.44 | $54.36 | $54.40 | $54.40 | 1,289,634 |
| 2019-05-21 | $50.27 | $57.65 | $50.27 | $57.05 | $57.05 | 2,499,944 |
| 2019-05-20 | $46.27 | $46.66 | $45.48 | $45.55 | $45.55 | 1,004,247 |
| 2019-05-17 | $47.78 | $48.42 | $46.54 | $46.69 | $46.69 | 413,349 |
| 2019-05-16 | $47.36 | $49.12 | $46.33 | $48.30 | $48.30 | 422,082 |
| 2019-05-15 | $46.01 | $47.37 | $45.96 | $47.19 | $47.19 | 557,924 |
| 2019-05-14 | $46.40 | $47.07 | $46.34 | $46.74 | $46.74 | 452,460 |
| 2019-05-13 | $47.07 | $47.50 | $45.64 | $46.40 | $46.40 | 390,766 |
| 2019-05-10 | $48.18 | $48.73 | $46.96 | $48.50 | $48.50 | 350,269 |
| 2019-05-09 | $49.25 | $49.25 | $47.55 | $48.49 | $48.49 | 288,769 |
| 2019-05-08 | $49.64 | $50.22 | $49.13 | $49.73 | $49.73 | 277,123 |
| 2019-05-07 | $51.14 | $51.75 | $49.26 | $49.66 | $49.66 | 272,897 |
| 2019-05-06 | $50.57 | $52.37 | $50.27 | $52.06 | $52.06 | 486,737 |
| 2019-05-03 | $49.82 | $51.86 | $49.46 | $51.71 | $51.71 | 458,944 |
| 2019-05-02 | $48.87 | $49.84 | $48.26 | $48.98 | $48.98 | 276,822 |
| 2019-05-01 | $49.69 | $49.88 | $48.41 | $48.77 | $48.77 | 685,323 |
| 2019-04-30 | $49.37 | $49.80 | $48.61 | $49.59 | $49.59 | 379,867 |
| 2019-04-29 | $48.61 | $49.50 | $48.47 | $49.27 | $49.27 | 235,945 |
| 2019-04-26 | $48.32 | $48.83 | $47.66 | $48.75 | $48.75 | 261,008 |
| 2019-04-25 | $50.73 | $50.94 | $48.23 | $48.31 | $48.31 | 436,144 |
| 2019-04-24 | $49.28 | $51.35 | $49.03 | $51.20 | $51.20 | 449,983 |
| 2019-04-23 | $48.01 | $49.34 | $47.34 | $49.23 | $49.23 | 601,103 |
| 2019-04-22 | $48.26 | $48.55 | $47.68 | $48.00 | $48.00 | 183,766 |
| 2019-04-18 | $48.72 | $49.10 | $47.98 | $48.47 | $48.47 | 247,016 |
| 2019-04-17 | $49.00 | $49.16 | $48.53 | $48.77 | $48.77 | 281,856 |
| 2019-04-16 | $48.80 | $49.14 | $48.53 | $48.84 | $48.84 | 315,487 |
| 2019-04-15 | $48.85 | $49.66 | $47.61 | $48.68 | $48.68 | 475,885 |
| 2019-04-12 | $47.69 | $49.37 | $47.67 | $49.01 | $49.01 | 612,301 |
| 2019-04-11 | $47.27 | $47.69 | $46.83 | $47.21 | $47.21 | 307,341 |
| 2019-04-10 | $47.74 | $47.82 | $47.07 | $47.20 | $47.20 | 552,393 |
| 2019-04-09 | $49.04 | $49.04 | $47.45 | $47.65 | $47.65 | 269,747 |
| 2019-04-08 | $49.83 | $50.40 | $49.31 | $49.43 | $49.43 | 332,179 |
| 2019-04-05 | $49.81 | $50.72 | $49.61 | $50.02 | $50.02 | 325,611 |
| 2019-04-04 | $47.87 | $49.70 | $47.32 | $49.66 | $49.66 | 637,995 |
| 2019-04-03 | $47.68 | $48.33 | $47.38 | $47.92 | $47.92 | 466,971 |
| 2019-04-02 | $47.41 | $47.49 | $46.32 | $47.21 | $47.21 | 267,796 |
| 2019-04-01 | $46.11 | $47.70 | $45.81 | $47.44 | $47.44 | 509,304 |
| 2019-03-29 | $45.89 | $46.69 | $44.92 | $45.94 | $45.94 | 720,397 |
| 2019-03-28 | $45.27 | $45.50 | $44.20 | $45.45 | $45.45 | 518,950 |
| 2019-03-27 | $46.02 | $46.39 | $44.61 | $45.12 | $45.12 | 498,065 |
| 2019-03-26 | $47.16 | $47.67 | $45.15 | $46.09 | $46.09 | 544,268 |
| 2019-03-25 | $46.94 | $47.19 | $45.39 | $46.59 | $46.59 | 510,983 |
| 2019-03-22 | $48.94 | $49.00 | $46.87 | $46.94 | $46.94 | 494,640 |
| 2019-03-21 | $48.49 | $50.26 | $48.44 | $49.38 | $49.38 | 373,519 |
| 2019-03-20 | $48.78 | $49.27 | $47.35 | $48.79 | $48.79 | 322,869 |
| 2019-03-19 | $50.11 | $50.25 | $48.79 | $48.99 | $48.99 | 295,400 |
| 2019-03-18 | $49.44 | $50.53 | $49.17 | $49.73 | $49.73 | 304,864 |
| 2019-03-15 | $49.67 | $51.23 | $49.21 | $49.39 | $49.39 | 829,654 |
| 2019-03-14 | $49.28 | $49.90 | $49.07 | $49.10 | $49.10 | 398,274 |
| 2019-03-13 | $49.42 | $49.74 | $48.95 | $49.32 | $49.32 | 405,438 |
| 2019-03-12 | $48.65 | $50.11 | $48.65 | $49.20 | $49.20 | 621,712 |
| 2019-03-11 | $47.10 | $49.11 | $47.09 | $48.83 | $48.83 | 542,696 |
| 2019-03-08 | $45.92 | $47.85 | $45.59 | $47.20 | $47.20 | 618,587 |
| 2019-03-07 | $46.57 | $46.75 | $44.89 | $46.32 | $46.32 | 1,129,057 |
| 2019-03-06 | $47.77 | $48.24 | $46.62 | $46.65 | $46.65 | 646,547 |
| 2019-03-05 | $48.59 | $49.20 | $47.57 | $47.90 | $47.90 | 612,378 |
| 2019-03-04 | $47.01 | $49.08 | $46.89 | $48.50 | $48.50 | 1,228,634 |
| 2019-03-01 | $45.62 | $46.98 | $45.52 | $46.87 | $46.87 | 1,519,914 |
| 2019-02-28 | $44.05 | $46.89 | $43.99 | $45.08 | $45.08 | 2,251,436 |
| 2019-02-27 | $49.30 | $49.55 | $41.78 | $43.33 | $43.33 | 6,804,211 |
| 2019-02-26 | $63.37 | $64.22 | $61.90 | $62.00 | $62.00 | 402,392 |
| 2019-02-25 | $63.19 | $63.99 | $62.81 | $63.32 | $63.32 | 436,940 |
| 2019-02-22 | $63.00 | $63.40 | $62.67 | $62.85 | $62.85 | 319,572 |
| 2019-02-21 | $63.72 | $64.49 | $62.12 | $62.62 | $62.62 | 391,203 |
| 2019-02-20 | $63.11 | $64.16 | $62.87 | $63.67 | $63.67 | 260,646 |
| 2019-02-19 | $62.43 | $63.11 | $61.10 | $62.88 | $62.88 | 411,471 |
| 2019-02-15 | $63.75 | $64.07 | $62.22 | $63.12 | $63.12 | 345,471 |
| 2019-02-14 | $62.05 | $63.61 | $61.28 | $63.30 | $63.30 | 512,462 |
| 2019-02-13 | $61.81 | $62.61 | $61.15 | $62.09 | $62.09 | 237,996 |
| 2019-02-12 | $59.58 | $62.17 | $59.58 | $61.66 | $61.66 | 264,971 |
| 2019-02-11 | $57.84 | $59.03 | $57.08 | $58.93 | $58.93 | 389,233 |
| 2019-02-08 | $58.24 | $58.71 | $56.95 | $57.53 | $57.53 | 423,320 |
| 2019-02-07 | $60.16 | $60.16 | $58.00 | $58.85 | $58.85 | 382,243 |
| 2019-02-06 | $60.73 | $61.60 | $60.05 | $60.44 | $60.44 | 356,615 |
| 2019-02-05 | $59.25 | $60.97 | $58.70 | $60.91 | $60.91 | 483,324 |
| 2019-02-04 | $57.16 | $58.83 | $56.39 | $58.74 | $58.74 | 290,897 |
| 2019-02-01 | $58.20 | $58.47 | $56.59 | $57.25 | $57.25 | 322,763 |
| 2019-01-31 | $57.86 | $58.88 | $56.89 | $58.05 | $58.05 | 319,187 |
| 2019-01-30 | $57.92 | $58.19 | $55.98 | $57.56 | $57.56 | 260,789 |
| 2019-01-29 | $60.07 | $60.14 | $57.19 | $57.33 | $57.33 | 235,251 |
| 2019-01-28 | $58.20 | $60.11 | $58.03 | $60.04 | $60.04 | 447,362 |
| 2019-01-25 | $57.10 | $59.60 | $57.10 | $59.18 | $59.18 | 368,752 |
| 2019-01-24 | $54.95 | $57.30 | $54.95 | $56.76 | $56.76 | 377,680 |
| 2019-01-23 | $57.90 | $58.33 | $54.74 | $54.95 | $54.95 | 432,332 |
| 2019-01-22 | $58.71 | $59.16 | $57.00 | $57.47 | $57.47 | 382,651 |
| 2019-01-18 | $58.35 | $59.70 | $57.35 | $59.33 | $59.33 | 322,100 |
| 2019-01-17 | $57.02 | $58.19 | $56.78 | $57.70 | $57.70 | 512,380 |
| 2019-01-16 | $58.19 | $59.31 | $57.46 | $57.56 | $57.56 | 245,124 |
| 2019-01-15 | $58.97 | $58.97 | $57.29 | $58.22 | $58.22 | 205,686 |
| 2019-01-14 | $58.39 | $59.50 | $57.23 | $58.63 | $58.63 | 250,631 |
| 2019-01-11 | $58.90 | $59.31 | $57.91 | $59.07 | $59.07 | 365,938 |
| 2019-01-10 | $57.85 | $59.59 | $57.21 | $59.47 | $59.47 | 364,449 |
| 2019-01-09 | $58.30 | $59.11 | $57.10 | $58.35 | $58.35 | 465,662 |
| 2019-01-08 | $58.00 | $58.82 | $56.09 | $58.02 | $58.02 | 300,008 |
| 2019-01-07 | $55.50 | $58.19 | $55.26 | $57.48 | $57.48 | 489,193 |
| 2019-01-04 | $54.58 | $56.60 | $53.83 | $55.51 | $55.51 | 363,000 |
| 2019-01-03 | $54.60 | $54.81 | $52.32 | $53.36 | $53.36 | 353,974 |
| 2019-01-02 | $52.74 | $55.68 | $52.60 | $55.00 | $55.00 | 525,556 |
| 2018-12-31 | $52.47 | $54.05 | $51.47 | $54.04 | $54.04 | 352,931 |
| 2018-12-28 | $52.55 | $53.23 | $51.16 | $52.04 | $52.04 | 323,865 |
| 2018-12-27 | $53.08 | $53.26 | $50.21 | $52.65 | $52.65 | 324,635 |
| 2018-12-26 | $49.65 | $53.63 | $49.65 | $53.44 | $53.44 | 420,136 |
| 2018-12-24 | $49.51 | $50.56 | $47.77 | $49.53 | $49.53 | 323,192 |
| 2018-12-21 | $51.76 | $52.67 | $49.30 | $49.39 | $49.39 | 1,347,557 |
| 2018-12-20 | $52.96 | $53.98 | $51.57 | $52.13 | $52.13 | 543,444 |
| 2018-12-19 | $54.77 | $55.99 | $52.45 | $52.92 | $52.92 | 848,670 |
| 2018-12-18 | $54.32 | $57.80 | $53.91 | $55.05 | $55.05 | 921,784 |
| 2018-12-17 | $53.21 | $54.45 | $51.85 | $53.70 | $53.70 | 722,695 |
| 2018-12-14 | $55.30 | $56.38 | $53.57 | $53.92 | $53.92 | 391,738 |
| 2018-12-13 | $58.19 | $59.18 | $56.23 | $56.31 | $56.31 | 576,931 |
| 2018-12-12 | $55.67 | $57.44 | $55.58 | $56.61 | $56.61 | 589,638 |
| 2018-12-11 | $57.07 | $57.27 | $53.86 | $54.48 | $54.48 | 594,010 |
| 2018-12-10 | $55.81 | $57.77 | $55.39 | $55.88 | $55.88 | 648,486 |
| 2018-12-07 | $60.26 | $60.99 | $55.85 | $56.18 | $56.18 | 635,142 |
| 2018-12-06 | $59.68 | $60.30 | $57.95 | $60.23 | $60.23 | 469,839 |
| 2018-12-04 | $66.00 | $66.83 | $60.70 | $60.95 | $60.95 | 551,176 |
| 2018-12-03 | $67.96 | $67.96 | $65.86 | $66.03 | $66.03 | 598,783 |
| 2018-11-30 | $60.95 | $66.53 | $60.95 | $66.26 | $66.26 | 894,656 |
| 2018-11-29 | $61.30 | $61.80 | $60.03 | $61.03 | $61.03 | 501,915 |
| 2018-11-28 | $60.89 | $61.27 | $57.50 | $61.20 | $61.20 | 814,502 |
| 2018-11-27 | $62.75 | $63.16 | $60.11 | $60.71 | $60.71 | 809,490 |
| 2018-11-26 | $63.83 | $64.36 | $62.20 | $63.08 | $63.08 | 680,069 |
| 2018-11-23 | $62.75 | $64.44 | $62.55 | $63.20 | $63.20 | 488,557 |
| 2018-11-21 | $67.09 | $67.86 | $63.38 | $63.55 | $63.55 | 859,058 |
| 2018-11-20 | $70.77 | $73.33 | $66.92 | $67.05 | $67.05 | 854,227 |
| 2018-11-19 | $72.38 | $74.19 | $70.18 | $70.94 | $70.94 | 771,860 |
| 2018-11-16 | $72.08 | $74.18 | $72.07 | $72.82 | $72.82 | 512,368 |
| 2018-11-15 | $70.61 | $73.44 | $70.56 | $73.26 | $73.26 | 478,291 |
| 2018-11-14 | $71.19 | $72.81 | $70.15 | $71.08 | $71.08 | 494,833 |
| 2018-11-13 | $70.52 | $72.24 | $69.65 | $69.92 | $69.92 | 392,649 |
| 2018-11-12 | $73.34 | $73.81 | $69.53 | $69.98 | $69.98 | 427,443 |
| 2018-11-09 | $74.15 | $75.32 | $73.16 | $73.56 | $73.56 | 317,551 |
| 2018-11-08 | $76.15 | $76.35 | $74.87 | $75.31 | $75.31 | 206,987 |
| 2018-11-07 | $75.01 | $76.27 | $73.90 | $76.01 | $76.01 | 341,143 |
| 2018-11-06 | $73.76 | $75.15 | $73.35 | $74.61 | $74.61 | 438,735 |
| 2018-11-05 | $73.58 | $74.48 | $72.49 | $73.85 | $73.85 | 516,845 |
| 2018-11-02 | $71.63 | $74.37 | $71.63 | $73.80 | $73.80 | 480,221 |
| 2018-11-01 | $68.46 | $71.67 | $67.59 | $71.34 | $71.34 | 402,613 |
| 2018-10-31 | $69.85 | $70.55 | $67.79 | $67.88 | $67.88 | 564,939 |
| 2018-10-30 | $67.86 | $69.16 | $67.00 | $69.11 | $69.11 | 433,285 |
| 2018-10-29 | $67.98 | $68.90 | $66.44 | $67.36 | $67.36 | 664,422 |
| 2018-10-26 | $67.31 | $69.38 | $65.82 | $67.05 | $67.05 | 395,109 |
| 2018-10-25 | $68.82 | $69.67 | $67.03 | $68.57 | $68.57 | 702,481 |
| 2018-10-24 | $71.65 | $72.56 | $67.12 | $67.32 | $67.32 | 489,643 |
| 2018-10-23 | $71.60 | $72.57 | $70.71 | $71.66 | $71.66 | 420,217 |
| 2018-10-22 | $74.73 | $75.07 | $73.17 | $73.39 | $73.39 | 363,907 |
| 2018-10-19 | $75.38 | $76.72 | $74.21 | $74.27 | $74.27 | 294,039 |
| 2018-10-18 | $78.07 | $79.20 | $74.90 | $75.26 | $75.26 | 347,927 |
| 2018-10-17 | $79.37 | $79.87 | $77.40 | $78.52 | $78.52 | 272,259 |
| 2018-10-16 | $77.72 | $79.90 | $76.51 | $79.79 | $79.79 | 264,975 |
| 2018-10-15 | $74.40 | $77.70 | $74.40 | $76.94 | $76.94 | 463,759 |
| 2018-10-12 | $76.35 | $76.69 | $73.97 | $74.99 | $74.99 | 294,229 |
| 2018-10-11 | $74.75 | $77.17 | $73.25 | $74.71 | $74.71 | 574,704 |
| 2018-10-10 | $79.46 | $79.72 | $75.47 | $75.76 | $75.76 | 590,975 |
| 2018-10-09 | $81.33 | $81.72 | $79.71 | $79.87 | $79.87 | 269,011 |
| 2018-10-08 | $79.66 | $81.92 | $79.30 | $81.71 | $81.71 | 340,408 |
| 2018-10-05 | $82.72 | $82.81 | $79.07 | $80.05 | $80.05 | 275,202 |
| 2018-10-04 | $83.43 | $84.08 | $82.35 | $82.62 | $82.62 | 279,828 |
| 2018-10-03 | $83.57 | $85.02 | $82.43 | $84.03 | $84.03 | 360,431 |
| 2018-10-02 | $81.53 | $83.36 | $81.53 | $82.95 | $82.95 | 412,223 |
| 2018-10-01 | $85.27 | $85.48 | $81.18 | $81.62 | $81.62 | 285,574 |
| 2018-09-28 | $83.46 | $85.19 | $83.40 | $84.60 | $84.60 | 435,464 |
| 2018-09-27 | $83.87 | $84.15 | $82.34 | $83.87 | $83.87 | 470,014 |
| 2018-09-26 | $82.75 | $84.36 | $82.14 | $83.29 | $83.29 | 440,754 |
| 2018-09-25 | $82.65 | $82.98 | $81.53 | $82.76 | $82.76 | 375,136 |
| 2018-09-24 | $83.05 | $83.71 | $81.73 | $82.49 | $82.49 | 272,651 |
| 2018-09-21 | $84.72 | $85.15 | $83.18 | $83.43 | $83.43 | 484,963 |
| 2018-09-20 | $83.31 | $85.64 | $82.77 | $85.00 | $85.00 | 476,053 |
| 2018-09-19 | $82.98 | $84.67 | $82.30 | $82.47 | $82.47 | 356,157 |
| 2018-09-18 | $83.00 | $84.03 | $82.15 | $83.39 | $83.39 | 512,581 |
| 2018-09-17 | $82.86 | $83.62 | $81.87 | $82.78 | $82.78 | 377,089 |
| 2018-09-14 | $80.17 | $83.45 | $79.81 | $82.94 | $82.94 | 650,449 |
| 2018-09-13 | $85.15 | $85.65 | $79.98 | $80.39 | $80.39 | 1,031,891 |
| 2018-09-12 | $82.99 | $85.10 | $82.79 | $84.67 | $84.67 | 589,494 |
| 2018-09-11 | $82.99 | $83.14 | $81.40 | $82.95 | $82.95 | 488,811 |
| 2018-09-10 | $81.17 | $83.53 | $81.00 | $82.99 | $82.99 | 391,244 |
| 2018-09-07 | $80.49 | $81.14 | $79.47 | $80.65 | $80.65 | 457,495 |
| 2018-09-06 | $82.25 | $82.25 | $80.91 | $81.03 | $81.03 | 793,410 |
| 2018-09-05 | $81.86 | $83.13 | $81.28 | $82.24 | $82.24 | 565,388 |
| 2018-09-04 | $83.49 | $83.56 | $81.66 | $81.99 | $81.99 | 683,128 |
| 2018-08-31 | $82.93 | $84.64 | $82.23 | $83.91 | $83.91 | 528,844 |
| 2018-08-30 | $81.57 | $84.33 | $81.35 | $83.74 | $83.74 | 1,035,006 |
| 2018-08-29 | $77.69 | $83.88 | $77.69 | $81.16 | $81.16 | 1,329,285 |
| 2018-08-28 | $76.89 | $77.84 | $76.43 | $77.54 | $77.54 | 568,364 |
| 2018-08-27 | $76.89 | $78.41 | $76.50 | $76.78 | $76.78 | 789,403 |
| 2018-08-24 | $78.18 | $78.18 | $75.51 | $76.47 | $76.47 | 547,313 |
| 2018-08-23 | $77.69 | $78.85 | $77.51 | $77.92 | $77.92 | 326,521 |
| 2018-08-22 | $76.91 | $78.38 | $76.73 | $77.69 | $77.69 | 530,500 |
| 2018-08-21 | $79.25 | $79.78 | $76.33 | $77.02 | $77.02 | 742,495 |
| 2018-08-20 | $77.05 | $79.06 | $76.92 | $78.87 | $78.87 | 473,473 |
| 2018-08-17 | $74.36 | $77.93 | $74.25 | $77.21 | $77.21 | 647,744 |
| 2018-08-16 | $74.71 | $75.73 | $74.40 | $75.02 | $75.02 | 664,923 |
| 2018-08-15 | $73.17 | $74.44 | $71.06 | $74.33 | $74.33 | 801,736 |
| 2018-08-14 | $67.61 | $73.87 | $67.56 | $73.57 | $73.57 | 2,665,678 |
| 2018-08-13 | $67.80 | $72.50 | $67.15 | $68.09 | $68.09 | 7,651,162 |
| 2018-08-10 | $88.93 | $90.30 | $88.25 | $89.71 | $89.71 | 382,442 |
| 2018-08-09 | $88.34 | $90.02 | $87.93 | $89.80 | $89.80 | 294,023 |
| 2018-08-08 | $88.76 | $89.55 | $87.93 | $88.56 | $88.56 | 288,904 |
| 2018-08-07 | $89.98 | $90.32 | $88.89 | $89.12 | $89.12 | 443,434 |
| 2018-08-06 | $88.31 | $89.66 | $87.95 | $89.04 | $89.04 | 326,003 |
| 2018-08-03 | $87.63 | $89.44 | $87.33 | $88.01 | $88.01 | 425,289 |
| 2018-08-02 | $86.60 | $88.79 | $86.01 | $88.15 | $88.15 | 391,961 |
| 2018-08-01 | $88.58 | $89.01 | $85.31 | $87.12 | $87.12 | 813,215 |
| 2018-07-31 | $88.62 | $89.89 | $88.27 | $89.16 | $89.16 | 570,959 |
| 2018-07-30 | $90.46 | $90.77 | $88.61 | $88.66 | $88.66 | 472,575 |
| 2018-07-27 | $92.00 | $92.88 | $89.80 | $89.93 | $89.93 | 549,793 |
| 2018-07-26 | $92.80 | $95.01 | $90.00 | $91.47 | $91.47 | 963,727 |
| 2018-07-25 | $92.16 | $93.10 | $89.11 | $93.03 | $93.03 | 646,497 |
| 2018-07-24 | $96.09 | $96.09 | $92.10 | $92.22 | $92.22 | 599,258 |
| 2018-07-23 | $95.52 | $96.28 | $94.64 | $95.35 | $95.35 | 473,775 |
| 2018-07-20 | $98.67 | $98.67 | $95.53 | $95.86 | $95.86 | 377,793 |
| 2018-07-19 | $98.25 | $99.33 | $97.34 | $98.78 | $98.78 | 287,922 |
| 2018-07-18 | $98.04 | $99.55 | $97.31 | $98.92 | $98.92 | 335,406 |
| 2018-07-17 | $96.52 | $98.79 | $96.40 | $98.09 | $98.09 | 227,274 |
| 2018-07-16 | $99.08 | $99.45 | $96.19 | $96.97 | $96.97 | 276,776 |
| 2018-07-13 | $98.33 | $99.99 | $98.19 | $99.17 | $99.17 | 255,780 |
| 2018-07-12 | $98.81 | $98.81 | $96.12 | $97.92 | $97.92 | 333,092 |
| 2018-07-11 | $98.22 | $98.57 | $97.16 | $97.88 | $97.88 | 303,415 |
| 2018-07-10 | $99.22 | $100.25 | $98.42 | $99.26 | $99.26 | 337,277 |
| 2018-07-09 | $98.39 | $99.89 | $98.26 | $99.26 | $99.26 | 375,508 |
| 2018-07-06 | $97.26 | $98.82 | $96.63 | $97.82 | $97.82 | 264,470 |
| 2018-07-05 | $95.69 | $97.51 | $94.83 | $97.40 | $97.40 | 303,617 |
| 2018-07-03 | $96.44 | $97.00 | $94.38 | $94.90 | $94.90 | 198,224 |
| 2018-07-02 | $93.29 | $96.18 | $93.29 | $96.04 | $96.04 | 263,717 |
| 2018-06-29 | $95.35 | $96.58 | $94.44 | $94.51 | $94.51 | 369,184 |
| 2018-06-28 | $94.84 | $95.33 | $92.69 | $94.49 | $94.49 | 435,111 |
| 2018-06-27 | $96.84 | $98.08 | $94.50 | $94.76 | $94.76 | 433,621 |
| 2018-06-26 | $95.65 | $96.98 | $94.32 | $96.77 | $96.77 | 255,927 |
| 2018-06-25 | $96.78 | $97.69 | $94.66 | $95.69 | $95.69 | 327,026 |
| 2018-06-22 | $99.40 | $100.04 | $97.05 | $97.70 | $97.70 | 549,608 |
| 2018-06-21 | $99.40 | $99.76 | $97.72 | $98.62 | $98.62 | 281,854 |
| 2018-06-20 | $99.36 | $99.60 | $97.66 | $99.42 | $99.42 | 414,623 |
| 2018-06-19 | $97.94 | $99.74 | $97.37 | $98.97 | $98.97 | 429,117 |
| 2018-06-18 | $98.32 | $100.76 | $98.05 | $99.20 | $99.20 | 498,427 |
| 2018-06-15 | $97.23 | $99.24 | $96.92 | $99.09 | $99.09 | 412,487 |
| 2018-06-14 | $97.82 | $98.14 | $96.18 | $97.61 | $97.61 | 283,772 |
| 2018-06-13 | $97.11 | $97.94 | $96.48 | $97.27 | $97.27 | 235,424 |
| 2018-06-12 | $97.11 | $98.07 | $96.69 | $97.15 | $97.15 | 359,900 |
| 2018-06-11 | $95.52 | $97.22 | $95.29 | $96.76 | $96.76 | 331,356 |
| 2018-06-08 | $95.33 | $96.47 | $95.12 | $95.46 | $95.46 | 338,878 |
| 2018-06-07 | $94.32 | $95.97 | $94.32 | $95.46 | $95.46 | 535,106 |
| 2018-06-06 | $93.04 | $94.16 | $92.39 | $94.16 | $94.16 | 329,107 |
| 2018-06-05 | $93.55 | $94.80 | $92.38 | $92.73 | $92.73 | 408,631 |
| 2018-06-04 | $93.15 | $94.43 | $92.66 | $93.56 | $93.56 | 592,893 |
| 2018-06-01 | $93.64 | $94.98 | $91.90 | $92.83 | $92.83 | 477,173 |
| 2018-05-31 | $95.81 | $95.99 | $92.70 | $93.16 | $93.16 | 516,880 |
| 2018-05-30 | $92.34 | $95.52 | $92.02 | $95.00 | $95.00 | 610,134 |
| 2018-05-29 | $92.21 | $93.47 | $90.88 | $91.89 | $91.89 | 694,902 |
| 2018-05-25 | $90.16 | $93.70 | $89.80 | $93.39 | $93.39 | 735,735 |
| 2018-05-24 | $91.36 | $92.56 | $89.12 | $90.37 | $90.37 | 1,500,197 |
| 2018-05-23 | $91.01 | $94.84 | $89.75 | $92.03 | $92.03 | 2,155,544 |
| 2018-05-22 | $99.89 | $101.91 | $92.04 | $92.64 | $92.64 | 7,178,596 |
| 2018-05-21 | $116.27 | $117.40 | $115.59 | $116.20 | $116.20 | 881,186 |
| 2018-05-18 | $114.43 | $116.39 | $114.17 | $115.56 | $115.56 | 541,226 |
| 2018-05-17 | $113.00 | $115.44 | $112.75 | $114.00 | $114.00 | 409,892 |
| 2018-05-16 | $112.17 | $115.00 | $111.89 | $112.99 | $112.99 | 597,989 |
| 2018-05-15 | $110.75 | $112.81 | $110.75 | $112.14 | $112.14 | 342,378 |
| 2018-05-14 | $112.05 | $112.50 | $111.35 | $111.53 | $111.53 | 341,944 |
| 2018-05-11 | $111.56 | $112.06 | $111.40 | $111.67 | $111.67 | 360,038 |
| 2018-05-10 | $109.85 | $112.43 | $109.31 | $111.51 | $111.51 | 310,863 |
| 2018-05-09 | $109.69 | $109.69 | $107.76 | $109.47 | $109.47 | 257,011 |
| 2018-05-08 | $106.96 | $109.49 | $106.69 | $108.95 | $108.95 | 244,247 |
| 2018-05-07 | $105.79 | $107.66 | $105.38 | $106.68 | $106.68 | 150,517 |
| 2018-05-04 | $103.08 | $106.22 | $102.00 | $105.64 | $105.64 | 223,493 |
| 2018-05-03 | $103.77 | $104.54 | $101.71 | $104.13 | $104.13 | 251,603 |
| 2018-05-02 | $105.26 | $105.84 | $103.15 | $103.63 | $103.63 | 384,626 |
| 2018-05-01 | $104.50 | $105.63 | $102.64 | $105.26 | $105.26 | 746,946 |
| 2018-04-30 | $106.77 | $108.90 | $103.83 | $103.86 | $103.86 | 342,350 |
| 2018-04-27 | $107.68 | $108.23 | $106.19 | $106.65 | $106.65 | 276,636 |
| 2018-04-26 | $106.89 | $108.82 | $106.79 | $107.55 | $107.55 | 370,011 |
| 2018-04-25 | $104.99 | $107.06 | $104.73 | $106.59 | $106.59 | 262,946 |
| 2018-04-24 | $106.40 | $108.42 | $104.29 | $105.05 | $105.05 | 405,057 |
| 2018-04-23 | $104.99 | $106.31 | $104.34 | $105.30 | $105.30 | 371,907 |
| 2018-04-20 | $106.35 | $107.17 | $104.00 | $104.59 | $104.59 | 216,824 |
| 2018-04-19 | $107.54 | $107.82 | $106.16 | $106.80 | $106.80 | 205,639 |
| 2018-04-18 | $109.00 | $110.12 | $107.81 | $107.97 | $107.97 | 287,256 |
| 2018-04-17 | $107.38 | $109.93 | $107.38 | $109.14 | $109.14 | 335,151 |
| 2018-04-16 | $105.80 | $107.42 | $105.75 | $107.08 | $107.08 | 271,345 |
| 2018-04-13 | $107.02 | $107.69 | $104.83 | $105.41 | $105.41 | 233,833 |
| 2018-04-12 | $106.12 | $107.14 | $105.21 | $106.64 | $106.64 | 282,586 |
| 2018-04-11 | $104.83 | $106.06 | $103.89 | $104.87 | $104.87 | 262,360 |
| 2018-04-10 | $105.54 | $107.13 | $104.92 | $105.46 | $105.46 | 315,927 |
| 2018-04-09 | $106.13 | $106.47 | $103.83 | $103.92 | $103.92 | 244,154 |
| 2018-04-06 | $107.65 | $109.18 | $103.49 | $105.59 | $105.59 | 404,060 |
| 2018-04-05 | $108.33 | $109.61 | $107.23 | $108.92 | $108.92 | 264,169 |
| 2018-04-04 | $104.61 | $107.86 | $104.33 | $107.50 | $107.50 | 202,032 |
| 2018-04-03 | $106.00 | $106.89 | $104.73 | $106.71 | $106.71 | 256,170 |
| 2018-04-02 | $106.89 | $107.59 | $103.60 | $105.10 | $105.10 | 281,106 |
| 2018-03-29 | $104.90 | $108.17 | $104.90 | $107.63 | $107.63 | 443,028 |
| 2018-03-28 | $103.71 | $105.90 | $103.46 | $103.87 | $103.87 | 421,447 |
| 2018-03-27 | $106.39 | $106.77 | $102.73 | $103.42 | $103.42 | 282,839 |
| 2018-03-26 | $105.61 | $106.39 | $103.24 | $106.19 | $106.19 | 351,978 |
| 2018-03-23 | $109.06 | $109.06 | $103.83 | $103.97 | $103.97 | 430,663 |
| 2018-03-22 | $110.58 | $112.33 | $108.51 | $108.53 | $108.53 | 260,634 |
| 2018-03-21 | $110.19 | $113.42 | $110.00 | $111.93 | $111.93 | 358,360 |
| 2018-03-20 | $110.79 | $111.77 | $109.47 | $109.63 | $109.63 | 323,660 |
| 2018-03-19 | $112.21 | $112.47 | $109.57 | $110.49 | $110.49 | 441,798 |
| 2018-03-16 | $113.10 | $113.61 | $112.20 | $112.81 | $112.81 | 556,416 |
| 2018-03-15 | $113.88 | $114.53 | $112.55 | $113.36 | $113.36 | 213,692 |
| 2018-03-14 | $115.40 | $115.69 | $112.82 | $113.71 | $113.71 | 195,746 |
| 2018-03-13 | $113.71 | $116.50 | $113.69 | $114.78 | $114.78 | 343,272 |
| 2018-03-12 | $112.41 | $113.92 | $112.17 | $112.78 | $112.78 | 353,201 |
| 2018-03-09 | $110.37 | $113.16 | $110.07 | $112.66 | $112.66 | 421,656 |
| 2018-03-08 | $110.63 | $111.03 | $108.10 | $109.96 | $109.96 | 352,226 |
| 2018-03-07 | $108.79 | $110.25 | $108.51 | $110.15 | $110.15 | 519,161 |
| 2018-03-06 | $109.72 | $110.32 | $108.34 | $109.70 | $109.70 | 358,993 |
| 2018-03-05 | $108.70 | $110.13 | $107.90 | $109.30 | $109.30 | 401,117 |
| 2018-03-02 | $107.83 | $111.18 | $107.74 | $109.48 | $109.48 | 343,217 |
| 2018-03-01 | $109.00 | $110.49 | $106.75 | $109.11 | $109.11 | 643,477 |
| 2018-02-28 | $111.00 | $116.50 | $108.86 | $109.24 | $109.24 | 1,020,289 |
| 2018-02-27 | $117.25 | $118.24 | $113.79 | $114.11 | $114.11 | 649,389 |
| 2018-02-26 | $116.51 | $118.00 | $114.43 | $117.62 | $117.62 | 366,062 |
| 2018-02-23 | $116.27 | $116.54 | $114.83 | $116.06 | $116.06 | 286,483 |
| 2018-02-22 | $114.50 | $117.45 | $113.83 | $115.40 | $115.40 | 207,232 |
| 2018-02-21 | $114.43 | $117.09 | $113.62 | $113.92 | $113.92 | 296,338 |
| 2018-02-20 | $114.30 | $116.22 | $113.10 | $113.81 | $113.81 | 471,549 |
| 2018-02-16 | $114.54 | $116.51 | $113.43 | $115.11 | $115.11 | 441,922 |
| 2018-02-15 | $114.25 | $115.94 | $112.12 | $115.28 | $115.28 | 756,175 |
| 2018-02-14 | $107.55 | $113.52 | $106.77 | $112.96 | $112.96 | 533,467 |
| 2018-02-13 | $109.91 | $111.36 | $108.56 | $109.23 | $109.23 | 555,869 |
| 2018-02-12 | $106.99 | $111.78 | $105.00 | $108.88 | $108.88 | 2,390,151 |
| 2018-02-09 | $112.79 | $113.30 | $105.92 | $111.14 | $111.14 | 596,081 |
| 2018-02-08 | $116.39 | $116.91 | $111.48 | $111.50 | $111.50 | 671,788 |
| 2018-02-07 | $114.81 | $117.19 | $114.16 | $115.98 | $115.98 | 251,637 |
| 2018-02-06 | $113.46 | $117.96 | $111.20 | $115.37 | $115.37 | 560,889 |
| 2018-02-05 | $119.51 | $121.34 | $115.13 | $115.22 | $115.22 | 535,565 |
| 2018-02-02 | $121.47 | $122.36 | $119.86 | $120.88 | $120.88 | 530,974 |
| 2018-02-01 | $116.85 | $123.99 | $116.70 | $122.80 | $122.80 | 661,607 |
| 2018-01-31 | $118.58 | $118.98 | $116.45 | $116.71 | $116.71 | 287,621 |
| 2018-01-30 | $118.64 | $119.21 | $115.97 | $117.55 | $117.55 | 663,095 |
| 2018-01-29 | $119.32 | $121.15 | $119.32 | $119.91 | $119.91 | 432,033 |
| 2018-01-26 | $118.90 | $119.31 | $117.64 | $119.30 | $119.30 | 270,380 |
| 2018-01-25 | $120.62 | $120.62 | $117.36 | $118.37 | $118.37 | 587,571 |
| 2018-01-24 | $120.67 | $121.39 | $118.24 | $119.63 | $119.63 | 492,794 |
| 2018-01-23 | $119.97 | $120.98 | $119.21 | $119.82 | $119.82 | 282,128 |
| 2018-01-22 | $118.44 | $120.61 | $117.89 | $120.60 | $120.60 | 502,282 |
| 2018-01-19 | $116.89 | $118.59 | $116.64 | $118.53 | $118.53 | 323,356 |
| 2018-01-18 | $117.30 | $117.89 | $116.07 | $117.01 | $117.01 | 707,232 |
| 2018-01-17 | $117.95 | $118.38 | $116.01 | $117.28 | $117.28 | 407,987 |
| 2018-01-16 | $119.62 | $120.72 | $115.62 | $117.01 | $117.01 | 1,247,104 |
| 2018-01-12 | $116.20 | $118.68 | $115.79 | $118.09 | $118.09 | 396,847 |
| 2018-01-11 | $113.78 | $116.18 | $113.14 | $115.94 | $115.94 | 767,205 |
| 2018-01-10 | $112.66 | $113.59 | $112.08 | $113.14 | $113.14 | 344,203 |
| 2018-01-09 | $114.23 | $114.81 | $112.61 | $113.24 | $113.24 | 312,342 |
| 2018-01-08 | $112.39 | $115.25 | $111.78 | $114.39 | $114.39 | 384,681 |
| 2018-01-05 | $113.52 | $114.11 | $112.86 | $112.93 | $112.93 | 518,029 |
| 2018-01-04 | $113.00 | $113.83 | $112.13 | $113.52 | $113.52 | 268,707 |
| 2018-01-03 | $112.22 | $112.82 | $110.76 | $112.42 | $112.42 | 393,325 |
| 2018-01-02 | $111.62 | $113.53 | $111.26 | $111.59 | $111.59 | 440,922 |
| 2017-12-29 | $110.96 | $114.17 | $109.69 | $111.43 | $111.43 | 496,859 |
| 2017-12-28 | $114.90 | $115.00 | $113.48 | $113.83 | $113.83 | 181,976 |
| 2017-12-27 | $114.05 | $114.89 | $112.99 | $114.42 | $114.42 | 198,333 |
| 2017-12-26 | $114.02 | $114.42 | $113.06 | $114.24 | $114.24 | 165,193 |
| 2017-12-22 | $114.81 | $114.81 | $112.59 | $113.89 | $113.89 | 248,085 |
| 2017-12-21 | $110.73 | $115.38 | $110.70 | $114.40 | $114.40 | 568,115 |
| 2017-12-20 | $107.94 | $111.29 | $107.24 | $110.70 | $110.70 | 824,163 |
| 2017-12-19 | $107.92 | $109.03 | $106.71 | $106.96 | $106.96 | 452,201 |
| 2017-12-18 | $110.65 | $111.17 | $107.45 | $108.10 | $108.10 | 739,356 |
| 2017-12-15 | $109.49 | $111.51 | $108.97 | $110.41 | $110.41 | 728,077 |
| 2017-12-14 | $110.53 | $111.14 | $107.96 | $109.11 | $109.11 | 368,867 |
| 2017-12-13 | $110.12 | $111.57 | $109.56 | $110.78 | $110.78 | 395,472 |
| 2017-12-12 | $110.11 | $111.13 | $109.73 | $110.18 | $110.18 | 778,282 |
| 2017-12-11 | $110.13 | $110.31 | $108.09 | $110.17 | $110.17 | 541,897 |
| 2017-12-08 | $109.37 | $110.24 | $108.49 | $109.57 | $109.57 | 358,640 |
| 2017-12-07 | $108.95 | $109.35 | $107.77 | $108.22 | $108.22 | 424,539 |
| 2017-12-06 | $109.06 | $110.23 | $107.85 | $109.19 | $109.19 | 468,847 |
| 2017-12-05 | $112.32 | $112.87 | $109.56 | $109.70 | $109.70 | 594,641 |
| 2017-12-04 | $110.40 | $113.30 | $110.40 | $112.75 | $112.75 | 850,305 |
| 2017-12-01 | $107.83 | $109.54 | $104.70 | $109.41 | $109.41 | 675,472 |
| 2017-11-30 | $106.69 | $107.84 | $105.11 | $107.37 | $107.37 | 721,771 |
| 2017-11-29 | $106.31 | $107.74 | $105.24 | $106.05 | $106.05 | 598,121 |
| 2017-11-28 | $103.44 | $105.56 | $102.82 | $105.47 | $105.47 | 579,875 |
| 2017-11-27 | $104.23 | $104.90 | $102.79 | $103.12 | $103.12 | 659,980 |
| 2017-11-24 | $103.20 | $104.49 | $102.80 | $104.08 | $104.08 | 232,582 |
| 2017-11-22 | $100.65 | $103.38 | $100.65 | $102.86 | $102.86 | 688,914 |
| 2017-11-21 | $99.85 | $103.58 | $98.15 | $101.00 | $101.00 | 1,435,479 |
| 2017-11-20 | $93.37 | $101.61 | $93.01 | $98.22 | $98.22 | 2,968,565 |
| 2017-11-17 | $87.67 | $91.22 | $87.67 | $90.04 | $90.04 | 568,981 |
| 2017-11-16 | $85.92 | $88.02 | $85.69 | $87.90 | $87.90 | 567,691 |
| 2017-11-15 | $85.28 | $86.34 | $84.70 | $85.98 | $85.98 | 541,504 |
| 2017-11-14 | $88.62 | $88.79 | $85.28 | $85.58 | $85.58 | 529,109 |
| 2017-11-13 | $90.45 | $91.13 | $89.34 | $89.41 | $89.41 | 411,904 |
| 2017-11-10 | $90.47 | $91.39 | $90.43 | $91.02 | $91.02 | 366,762 |
| 2017-11-09 | $89.85 | $91.29 | $89.56 | $91.03 | $91.03 | 486,570 |
| 2017-11-08 | $90.46 | $91.15 | $89.33 | $90.63 | $90.63 | 393,890 |
| 2017-11-07 | $91.13 | $91.62 | $90.05 | $90.73 | $90.73 | 299,862 |
| 2017-11-06 | $89.14 | $91.45 | $89.14 | $91.22 | $91.22 | 396,249 |
| 2017-11-03 | $87.29 | $89.33 | $86.48 | $89.04 | $89.04 | 352,527 |
| 2017-11-02 | $87.74 | $88.04 | $86.77 | $87.55 | $87.55 | 263,768 |
| 2017-11-01 | $88.48 | $89.31 | $87.08 | $87.71 | $87.71 | 491,969 |
| 2017-10-31 | $89.04 | $89.33 | $87.75 | $87.83 | $87.83 | 271,074 |
| 2017-10-30 | $89.13 | $90.05 | $88.02 | $88.30 | $88.30 | 349,471 |
| 2017-10-27 | $89.02 | $90.19 | $88.40 | $89.71 | $89.71 | 442,982 |
| 2017-10-26 | $88.50 | $90.45 | $88.04 | $89.22 | $89.22 | 567,647 |
| 2017-10-25 | $84.85 | $89.32 | $84.39 | $88.22 | $88.22 | 1,015,403 |
| 2017-10-24 | $84.68 | $84.83 | $84.02 | $84.60 | $84.60 | 278,099 |
| 2017-10-23 | $84.27 | $84.71 | $83.22 | $84.35 | $84.35 | 297,216 |
| 2017-10-20 | $85.35 | $85.35 | $83.50 | $84.47 | $84.47 | 345,738 |
| 2017-10-19 | $84.01 | $85.59 | $83.47 | $84.60 | $84.60 | 688,675 |
| 2017-10-18 | $83.63 | $85.52 | $83.40 | $85.06 | $85.06 | 415,972 |
| 2017-10-17 | $82.52 | $83.99 | $82.52 | $83.38 | $83.38 | 228,545 |
| 2017-10-16 | $83.22 | $83.95 | $83.00 | $83.17 | $83.17 | 215,119 |
| 2017-10-13 | $84.05 | $84.05 | $82.46 | $82.94 | $82.94 | 289,399 |
| 2017-10-12 | $83.58 | $84.29 | $83.01 | $83.68 | $83.68 | 446,355 |
| 2017-10-11 | $84.77 | $85.01 | $84.00 | $84.01 | $84.01 | 412,055 |
| 2017-10-10 | $84.90 | $85.60 | $84.08 | $84.62 | $84.62 | 407,915 |
| 2017-10-09 | $84.41 | $84.76 | $83.61 | $84.07 | $84.07 | 364,552 |
| 2017-10-06 | $84.17 | $85.53 | $83.77 | $84.45 | $84.45 | 392,485 |
| 2017-10-05 | $84.32 | $85.21 | $84.05 | $84.90 | $84.90 | 336,012 |
| 2017-10-04 | $85.98 | $86.01 | $83.79 | $84.07 | $84.07 | 412,958 |
| 2017-10-03 | $85.34 | $86.10 | $84.71 | $86.02 | $86.02 | 434,529 |
| 2017-10-02 | $85.85 | $87.30 | $84.87 | $85.15 | $85.15 | 615,923 |
| 2017-09-29 | $85.26 | $86.03 | $84.70 | $85.88 | $85.88 | 636,279 |
| 2017-09-28 | $85.27 | $85.54 | $84.20 | $85.09 | $85.09 | 561,559 |
| 2017-09-27 | $83.54 | $85.90 | $83.40 | $85.62 | $85.62 | 555,523 |
| 2017-09-26 | $82.53 | $85.28 | $82.29 | $83.60 | $83.60 | 668,177 |
| 2017-09-25 | $82.57 | $83.31 | $81.08 | $81.23 | $81.23 | 501,397 |
| 2017-09-22 | $82.02 | $83.24 | $81.86 | $82.69 | $82.69 | 484,052 |
| 2017-09-21 | $81.90 | $82.74 | $81.20 | $82.13 | $82.13 | 417,917 |
| 2017-09-20 | $80.50 | $82.10 | $80.22 | $81.86 | $81.86 | 824,984 |
| 2017-09-19 | $80.45 | $81.05 | $80.08 | $80.25 | $80.25 | 431,622 |
| 2017-09-18 | $79.15 | $80.83 | $79.15 | $80.44 | $80.44 | 538,452 |
| 2017-09-15 | $78.45 | $79.16 | $77.60 | $79.04 | $79.04 | 752,022 |
| 2017-09-14 | $79.12 | $79.12 | $77.98 | $78.70 | $78.70 | 630,893 |
| 2017-09-13 | $79.18 | $79.47 | $78.59 | $79.01 | $79.01 | 447,723 |
| 2017-09-12 | $78.13 | $80.00 | $78.13 | $79.25 | $79.25 | 358,397 |
| 2017-09-11 | $78.63 | $79.93 | $77.43 | $77.56 | $77.56 | 531,618 |
| 2017-09-08 | $78.48 | $79.34 | $77.80 | $78.01 | $78.01 | 490,160 |
| 2017-09-07 | $79.01 | $80.32 | $78.28 | $78.73 | $78.73 | 651,809 |
| 2017-09-06 | $81.33 | $81.69 | $78.91 | $78.98 | $78.98 | 911,410 |
| 2017-09-05 | $81.27 | $82.32 | $80.51 | $80.96 | $80.96 | 731,099 |
| 2017-09-01 | $81.19 | $82.28 | $80.58 | $81.76 | $81.76 | 727,323 |
| 2017-08-31 | $76.42 | $81.00 | $76.32 | $80.68 | $80.68 | 1,521,844 |
| 2017-08-30 | $74.02 | $78.50 | $73.95 | $76.07 | $76.07 | 6,523,625 |
| 2017-08-29 | $81.34 | $82.78 | $80.61 | $82.10 | $82.10 | 1,014,166 |
| 2017-08-28 | $79.01 | $82.50 | $79.00 | $82.06 | $82.06 | 850,810 |
| 2017-08-25 | $77.56 | $79.63 | $77.47 | $79.26 | $79.26 | 414,973 |
| 2017-08-24 | $78.02 | $78.14 | $76.76 | $77.21 | $77.21 | 597,685 |
| 2017-08-23 | $77.25 | $78.48 | $76.67 | $77.90 | $77.90 | 487,825 |
| 2017-08-22 | $76.65 | $77.90 | $75.83 | $77.66 | $77.66 | 787,117 |
| 2017-08-21 | $79.95 | $79.95 | $74.60 | $76.10 | $76.10 | 1,590,926 |
| 2017-08-18 | $80.02 | $80.64 | $79.75 | $79.97 | $79.97 | 747,782 |
| 2017-08-17 | $82.05 | $82.55 | $80.40 | $80.54 | $80.54 | 375,488 |
| 2017-08-16 | $82.09 | $82.97 | $81.11 | $82.34 | $82.34 | 498,060 |
| 2017-08-15 | $83.51 | $83.89 | $80.64 | $81.56 | $81.56 | 1,008,785 |
| 2017-08-14 | $85.31 | $86.04 | $83.65 | $83.69 | $83.69 | 585,908 |
| 2017-08-11 | $83.67 | $85.66 | $83.34 | $84.99 | $84.99 | 362,890 |
| 2017-08-10 | $84.77 | $85.94 | $84.16 | $84.29 | $84.29 | 402,451 |
| 2017-08-09 | $84.77 | $86.24 | $84.50 | $85.59 | $85.59 | 390,462 |
| 2017-08-08 | $84.10 | $86.16 | $84.01 | $85.34 | $85.34 | 663,612 |
| 2017-08-07 | $84.21 | $84.50 | $83.40 | $84.10 | $84.10 | 590,683 |
| 2017-08-04 | $84.91 | $86.25 | $84.14 | $84.21 | $84.21 | 659,538 |
| 2017-08-03 | $89.08 | $89.45 | $84.25 | $84.56 | $84.56 | 1,246,863 |
| 2017-08-02 | $90.87 | $91.19 | $89.42 | $89.64 | $89.64 | 175,406 |
| 2017-08-01 | $90.97 | $91.46 | $90.14 | $90.88 | $90.88 | 238,211 |
| 2017-07-31 | $90.63 | $91.17 | $89.87 | $90.60 | $90.60 | 275,166 |
| 2017-07-28 | $91.32 | $91.87 | $90.11 | $90.30 | $90.30 | 328,061 |
| 2017-07-27 | $91.20 | $92.14 | $90.14 | $91.89 | $91.89 | 417,360 |
| 2017-07-26 | $89.89 | $91.60 | $89.54 | $90.99 | $90.99 | 514,988 |
| 2017-07-25 | $89.26 | $90.90 | $89.11 | $89.84 | $89.84 | 359,846 |
| 2017-07-24 | $87.66 | $88.83 | $87.00 | $88.78 | $88.78 | 334,812 |
| 2017-07-21 | $88.53 | $88.81 | $87.41 | $87.63 | $87.63 | 316,471 |
| 2017-07-20 | $88.07 | $88.74 | $87.22 | $88.33 | $88.33 | 382,749 |
| 2017-07-19 | $86.28 | $88.24 | $85.64 | $87.94 | $87.94 | 606,195 |
| 2017-07-18 | $88.02 | $88.24 | $85.47 | $86.20 | $86.20 | 670,121 |
| 2017-07-17 | $88.92 | $89.28 | $87.77 | $88.39 | $88.39 | 429,232 |
| 2017-07-14 | $90.04 | $90.90 | $88.95 | $89.04 | $89.04 | 300,502 |
| 2017-07-13 | $91.25 | $91.99 | $89.72 | $89.88 | $89.88 | 368,565 |
| 2017-07-12 | $91.58 | $93.19 | $91.02 | $91.07 | $91.07 | 453,600 |
| 2017-07-11 | $91.47 | $91.91 | $90.24 | $90.58 | $90.58 | 416,203 |
| 2017-07-10 | $91.35 | $92.62 | $90.84 | $91.58 | $91.58 | 342,481 |
| 2017-07-07 | $89.60 | $91.97 | $89.31 | $91.73 | $91.73 | 443,179 |
| 2017-07-06 | $90.65 | $91.72 | $89.36 | $89.56 | $89.56 | 340,819 |
| 2017-07-05 | $90.75 | $92.21 | $90.46 | $91.56 | $91.56 | 424,355 |
| 2017-07-03 | $90.00 | $92.00 | $89.76 | $91.51 | $91.51 | 240,540 |
| 2017-06-30 | $88.91 | $90.55 | $88.84 | $89.52 | $89.52 | 581,087 |
| 2017-06-29 | $91.25 | $91.28 | $87.37 | $88.66 | $88.66 | 697,259 |
| 2017-06-28 | $91.55 | $92.80 | $91.00 | $91.17 | $91.17 | 470,616 |
| 2017-06-27 | $92.18 | $93.66 | $91.31 | $91.54 | $91.54 | 645,687 |
| 2017-06-26 | $92.19 | $93.74 | $91.68 | $92.20 | $92.20 | 717,909 |
| 2017-06-23 | $90.66 | $91.94 | $89.70 | $91.55 | $91.55 | 736,917 |
| 2017-06-22 | $91.32 | $91.32 | $89.61 | $90.59 | $90.59 | 597,106 |
| 2017-06-21 | $90.64 | $90.96 | $89.60 | $90.42 | $90.42 | 538,122 |
| 2017-06-20 | $91.80 | $92.30 | $90.17 | $90.53 | $90.53 | 657,211 |
| 2017-06-19 | $89.94 | $92.17 | $89.80 | $91.80 | $91.80 | 851,073 |
| 2017-06-16 | $88.82 | $90.56 | $88.65 | $89.06 | $89.06 | 781,973 |
| 2017-06-15 | $87.42 | $89.28 | $86.85 | $89.22 | $89.22 | 631,880 |
| 2017-06-14 | $89.39 | $89.82 | $88.18 | $88.85 | $88.85 | 492,562 |
| 2017-06-13 | $88.56 | $90.70 | $88.42 | $89.21 | $89.21 | 791,468 |
| 2017-06-12 | $87.40 | $89.70 | $87.40 | $88.64 | $88.64 | 692,188 |
| 2017-06-09 | $86.92 | $89.30 | $86.48 | $87.24 | $87.24 | 1,056,299 |
| 2017-06-08 | $86.65 | $87.06 | $85.76 | $86.59 | $86.59 | 632,444 |
| 2017-06-07 | $87.62 | $87.62 | $86.06 | $86.57 | $86.57 | 819,645 |
| 2017-06-06 | $86.10 | $87.53 | $85.42 | $87.43 | $87.43 | 994,075 |
| 2017-06-05 | $85.70 | $87.60 | $85.23 | $86.89 | $86.89 | 899,054 |
| 2017-06-02 | $86.65 | $87.91 | $85.20 | $85.96 | $85.96 | 1,146,431 |
| 2017-06-01 | $84.82 | $87.24 | $84.24 | $86.69 | $86.69 | 1,552,005 |
| 2017-05-31 | $82.00 | $84.34 | $79.51 | $84.19 | $84.19 | 1,607,472 |
| 2017-05-30 | $82.17 | $83.98 | $82.04 | $82.21 | $82.21 | 1,313,138 |
| 2017-05-26 | $84.57 | $84.78 | $81.93 | $82.75 | $82.75 | 2,037,723 |
| 2017-05-25 | $89.31 | $90.32 | $83.55 | $84.05 | $84.05 | 2,989,652 |
| 2017-05-24 | $91.34 | $94.26 | $87.05 | $88.97 | $88.97 | 6,798,690 |
| 2017-05-23 | $108.81 | $110.64 | $105.73 | $108.05 | $108.05 | 1,101,847 |
| 2017-05-22 | $107.17 | $108.63 | $105.95 | $108.25 | $108.25 | 653,866 |
| 2017-05-19 | $107.37 | $108.75 | $106.47 | $106.58 | $106.58 | 448,812 |
| 2017-05-18 | $104.60 | $107.06 | $104.33 | $106.65 | $106.65 | 473,052 |
| 2017-05-17 | $105.02 | $107.31 | $105.02 | $105.42 | $105.42 | 459,944 |
| 2017-05-16 | $107.92 | $108.18 | $104.87 | $107.93 | $107.93 | 485,513 |
| 2017-05-15 | $108.74 | $109.43 | $107.12 | $107.94 | $107.94 | 455,231 |
| 2017-05-12 | $108.94 | $108.94 | $107.03 | $107.73 | $107.73 | 392,152 |
| 2017-05-11 | $108.69 | $109.63 | $106.14 | $108.99 | $108.99 | 415,321 |
| 2017-05-10 | $108.00 | $109.97 | $106.19 | $108.95 | $108.95 | 477,216 |
| 2017-05-09 | $107.24 | $108.27 | $106.70 | $107.58 | $107.58 | 431,736 |
| 2017-05-08 | $108.00 | $109.31 | $106.91 | $107.20 | $107.20 | 414,377 |
| 2017-05-05 | $106.17 | $108.50 | $104.56 | $107.84 | $107.84 | 453,033 |
| 2017-05-04 | $105.24 | $106.05 | $104.08 | $105.41 | $105.41 | 404,643 |
| 2017-05-03 | $105.92 | $105.92 | $103.89 | $105.11 | $105.11 | 292,017 |
| 2017-05-02 | $105.91 | $107.27 | $105.69 | $106.35 | $106.35 | 247,238 |
| 2017-05-01 | $106.40 | $106.80 | $104.72 | $106.55 | $106.55 | 406,543 |
| 2017-04-28 | $107.20 | $108.04 | $105.54 | $105.66 | $105.66 | 362,363 |
| 2017-04-27 | $107.65 | $108.43 | $106.17 | $106.86 | $106.86 | 490,265 |
| 2017-04-26 | $108.44 | $108.62 | $106.25 | $107.38 | $107.38 | 560,188 |
| 2017-04-25 | $107.38 | $109.65 | $107.28 | $108.46 | $108.46 | 816,437 |
| 2017-04-24 | $108.15 | $108.70 | $105.94 | $106.48 | $106.48 | 503,330 |
| 2017-04-21 | $107.41 | $107.41 | $105.62 | $106.40 | $106.40 | 609,449 |
| 2017-04-20 | $108.20 | $108.72 | $106.15 | $107.25 | $107.25 | 734,872 |
| 2017-04-19 | $104.62 | $109.16 | $104.54 | $107.03 | $107.03 | 2,119,081 |
| 2017-04-18 | $96.62 | $103.80 | $96.31 | $103.15 | $103.15 | 1,642,022 |
| 2017-04-17 | $96.75 | $97.57 | $95.89 | $97.52 | $97.52 | 541,351 |
| 2017-04-13 | $94.02 | $96.80 | $93.50 | $96.14 | $96.14 | 744,920 |
| 2017-04-12 | $95.60 | $95.77 | $92.90 | $93.31 | $93.31 | 451,149 |
| 2017-04-11 | $94.73 | $95.78 | $94.02 | $95.68 | $95.68 | 391,046 |
| 2017-04-10 | $94.62 | $96.75 | $94.53 | $95.41 | $95.41 | 430,205 |
| 2017-04-07 | $94.17 | $95.36 | $94.04 | $94.53 | $94.53 | 331,838 |
| 2017-04-06 | $93.06 | $94.99 | $92.81 | $94.67 | $94.67 | 486,237 |
| 2017-04-05 | $93.64 | $94.95 | $92.62 | $92.82 | $92.82 | 614,611 |
| 2017-04-04 | $91.93 | $93.49 | $91.37 | $92.73 | $92.73 | 557,231 |
| 2017-04-03 | $93.38 | $93.99 | $90.81 | $92.18 | $92.18 | 489,370 |
| 2017-03-31 | $92.55 | $94.41 | $92.21 | $92.95 | $92.95 | 481,668 |
| 2017-03-30 | $92.01 | $93.64 | $91.91 | $93.04 | $93.04 | 698,662 |
| 2017-03-29 | $91.60 | $92.78 | $91.50 | $92.43 | $92.43 | 298,690 |
| 2017-03-28 | $90.86 | $92.20 | $90.86 | $91.62 | $91.62 | 374,173 |
| 2017-03-27 | $88.49 | $91.89 | $87.68 | $91.17 | $91.17 | 477,147 |
| 2017-03-24 | $90.00 | $91.43 | $89.49 | $89.91 | $89.91 | 435,267 |
| 2017-03-23 | $90.41 | $91.60 | $89.11 | $89.69 | $89.69 | 350,109 |
| 2017-03-22 | $90.04 | $91.02 | $89.30 | $90.54 | $90.54 | 426,970 |
| 2017-03-21 | $93.10 | $93.18 | $89.81 | $90.09 | $90.09 | 691,524 |
| 2017-03-20 | $93.25 | $93.77 | $91.60 | $92.34 | $92.34 | 494,848 |
| 2017-03-17 | $94.68 | $94.68 | $92.61 | $93.52 | $93.52 | 535,110 |
| 2017-03-16 | $96.07 | $96.17 | $93.99 | $94.23 | $94.23 | 269,141 |
| 2017-03-15 | $94.03 | $96.19 | $93.50 | $95.45 | $95.45 | 445,238 |
| 2017-03-14 | $93.90 | $94.57 | $92.85 | $93.41 | $93.41 | 451,749 |
| 2017-03-13 | $95.58 | $96.41 | $95.22 | $95.57 | $95.57 | 545,589 |
| 2017-03-10 | $95.94 | $95.94 | $93.50 | $95.59 | $95.59 | 458,634 |
| 2017-03-09 | $95.00 | $95.75 | $93.91 | $94.46 | $94.46 | 524,757 |
| 2017-03-08 | $95.62 | $96.92 | $94.90 | $95.11 | $95.11 | 577,424 |
| 2017-03-07 | $97.00 | $97.00 | $94.84 | $95.19 | $95.19 | 673,443 |
| 2017-03-06 | $95.40 | $97.14 | $95.00 | $96.84 | $96.84 | 775,757 |
| 2017-03-03 | $97.59 | $98.21 | $96.32 | $96.54 | $96.54 | 1,037,737 |
| 2017-03-02 | $96.20 | $98.47 | $96.10 | $97.78 | $97.78 | 1,598,171 |
| 2017-03-01 | $93.56 | $97.77 | $90.00 | $96.67 | $96.67 | 3,624,405 |
| 2017-02-28 | $82.57 | $83.13 | $81.72 | $82.18 | $82.18 | 1,087,128 |
| 2017-02-27 | $81.81 | $83.42 | $81.46 | $82.99 | $82.99 | 991,113 |
| 2017-02-24 | $78.29 | $81.38 | $77.82 | $81.25 | $81.25 | 515,039 |
| 2017-02-23 | $80.97 | $81.37 | $77.24 | $78.56 | $78.56 | 607,348 |
| 2017-02-22 | $81.75 | $82.57 | $80.02 | $80.45 | $80.45 | 425,010 |
| 2017-02-21 | $80.32 | $81.99 | $80.10 | $81.92 | $81.92 | 523,126 |
| 2017-02-17 | $82.07 | $82.25 | $79.76 | $80.09 | $80.09 | 563,306 |
| 2017-02-16 | $81.73 | $82.25 | $80.67 | $82.23 | $82.23 | 489,324 |
| 2017-02-15 | $79.96 | $82.25 | $79.78 | $81.73 | $81.73 | 515,778 |
| 2017-02-14 | $78.11 | $80.23 | $77.84 | $80.00 | $80.00 | 556,169 |
| 2017-02-13 | $78.65 | $79.47 | $77.86 | $78.76 | $78.76 | 432,717 |
| 2017-02-10 | $78.70 | $78.72 | $77.62 | $77.90 | $77.90 | 283,366 |
| 2017-02-09 | $76.93 | $79.05 | $76.01 | $78.67 | $78.67 | 869,275 |
| 2017-02-08 | $77.83 | $78.30 | $76.69 | $76.85 | $76.85 | 394,437 |
| 2017-02-07 | $78.28 | $78.84 | $77.57 | $78.17 | $78.17 | 293,218 |
| 2017-02-06 | $78.86 | $79.50 | $77.38 | $78.00 | $78.00 | 465,223 |
| 2017-02-03 | $80.14 | $80.24 | $78.70 | $78.94 | $78.94 | 578,912 |
| 2017-02-02 | $79.42 | $79.78 | $78.15 | $78.88 | $78.88 | 559,066 |
| 2017-02-01 | $81.55 | $83.25 | $79.33 | $79.73 | $79.73 | 716,997 |
| 2017-01-31 | $79.66 | $80.97 | $78.68 | $80.66 | $80.66 | 542,502 |
| 2017-01-30 | $80.23 | $80.57 | $78.29 | $80.32 | $80.32 | 387,720 |
| 2017-01-27 | $80.29 | $81.00 | $79.23 | $80.58 | $80.58 | 321,392 |
| 2017-01-26 | $81.61 | $82.62 | $79.82 | $80.19 | $80.19 | 479,242 |
| 2017-01-25 | $80.00 | $81.88 | $79.60 | $81.44 | $81.44 | 697,693 |
| 2017-01-24 | $76.75 | $79.13 | $76.75 | $78.68 | $78.68 | 777,194 |
| 2017-01-23 | $77.56 | $78.26 | $75.83 | $76.05 | $76.05 | 534,981 |
| 2017-01-20 | $77.83 | $78.81 | $76.94 | $77.56 | $77.56 | 516,837 |
| 2017-01-19 | $78.85 | $79.29 | $77.77 | $77.90 | $77.90 | 353,778 |
| 2017-01-18 | $77.99 | $78.57 | $77.36 | $78.42 | $78.42 | 398,127 |
| 2017-01-17 | $79.94 | $79.97 | $77.52 | $77.88 | $77.88 | 375,168 |
| 2017-01-13 | $78.63 | $80.51 | $78.50 | $79.97 | $79.97 | 451,007 |
| 2017-01-12 | $79.50 | $79.67 | $76.43 | $78.02 | $78.02 | 854,630 |
| 2017-01-11 | $78.93 | $79.60 | $78.46 | $79.55 | $79.55 | 440,241 |
| 2017-01-10 | $77.44 | $78.70 | $76.10 | $78.64 | $78.64 | 819,805 |
| 2017-01-09 | $80.85 | $80.85 | $77.12 | $77.15 | $77.15 | 874,675 |
| 2017-01-06 | $82.25 | $82.38 | $80.75 | $80.94 | $80.94 | 406,253 |
| 2017-01-05 | $83.00 | $83.24 | $81.57 | $82.15 | $82.15 | 602,400 |
| 2017-01-04 | $82.00 | $83.38 | $81.03 | $82.81 | $82.81 | 712,814 |
| 2017-01-03 | $81.57 | $82.97 | $79.56 | $81.85 | $81.85 | 639,697 |
| 2016-12-30 | $81.73 | $82.40 | $79.93 | $80.29 | $80.29 | 511,107 |
| 2016-12-29 | $80.51 | $82.18 | $80.02 | $81.59 | $81.59 | 522,230 |
| 2016-12-28 | $82.81 | $83.19 | $79.75 | $80.32 | $80.32 | 641,955 |
| 2016-12-27 | $82.46 | $83.47 | $82.06 | $82.17 | $82.17 | 392,488 |
| 2016-12-23 | $82.95 | $83.14 | $82.08 | $82.85 | $82.85 | 335,506 |
| 2016-12-22 | $81.64 | $84.49 | $81.51 | $83.03 | $83.03 | 1,070,643 |
| 2016-12-21 | $80.30 | $81.75 | $80.30 | $81.72 | $81.72 | 563,437 |
| 2016-12-20 | $79.58 | $80.72 | $78.93 | $80.67 | $80.67 | 680,650 |
| 2016-12-19 | $78.36 | $79.67 | $78.14 | $79.09 | $79.09 | 624,549 |
| 2016-12-16 | $79.98 | $80.06 | $78.51 | $78.61 | $78.61 | 940,999 |
| 2016-12-15 | $78.88 | $80.56 | $78.30 | $79.70 | $79.70 | 551,182 |
| 2016-12-14 | $79.09 | $79.26 | $78.29 | $78.46 | $78.46 | 409,277 |
| 2016-12-13 | $79.73 | $79.80 | $78.15 | $79.02 | $79.02 | 607,396 |
| 2016-12-12 | $81.05 | $81.41 | $78.45 | $79.30 | $79.30 | 722,405 |
| 2016-12-09 | $79.84 | $81.09 | $79.38 | $80.84 | $80.84 | 881,759 |
| 2016-12-08 | $76.94 | $79.29 | $76.80 | $79.21 | $79.21 | 925,743 |
| 2016-12-07 | $73.26 | $77.01 | $73.25 | $76.73 | $76.73 | 929,892 |
| 2016-12-06 | $72.25 | $73.78 | $71.59 | $73.71 | $73.71 | 649,375 |
| 2016-12-05 | $72.06 | $72.70 | $70.88 | $72.00 | $72.00 | 994,598 |
| 2016-12-02 | $72.56 | $72.56 | $71.26 | $71.34 | $71.34 | 862,182 |
| 2016-12-01 | $73.88 | $73.89 | $71.59 | $72.51 | $72.51 | 977,189 |
| 2016-11-30 | $73.34 | $73.58 | $72.38 | $73.23 | $73.23 | 927,820 |
| 2016-11-29 | $72.29 | $74.19 | $71.63 | $72.27 | $72.27 | 863,146 |
| 2016-11-28 | $75.59 | $75.65 | $71.82 | $72.69 | $72.69 | 1,409,559 |
| 2016-11-25 | $78.56 | $78.93 | $74.79 | $75.66 | $75.66 | 870,762 |
| 2016-11-23 | $73.87 | $77.71 | $73.87 | $77.52 | $77.52 | 1,699,976 |
| 2016-11-22 | $79.92 | $79.92 | $70.33 | $74.13 | $74.13 | 7,857,141 |
| 2016-11-21 | $92.63 | $93.40 | $90.78 | $92.95 | $92.95 | 1,012,231 |
| 2016-11-18 | $91.13 | $91.96 | $90.20 | $91.81 | $91.81 | 736,594 |
| 2016-11-17 | $90.30 | $91.56 | $89.37 | $91.51 | $91.51 | 491,646 |
| 2016-11-16 | $90.28 | $90.89 | $89.13 | $89.57 | $89.57 | 411,487 |
| 2016-11-15 | $90.00 | $90.77 | $88.98 | $90.61 | $90.61 | 521,886 |
| 2016-11-14 | $87.66 | $90.38 | $87.55 | $89.60 | $89.60 | 1,232,036 |
| 2016-11-11 | $84.90 | $87.26 | $84.80 | $87.26 | $87.26 | 660,799 |
| 2016-11-10 | $83.71 | $85.83 | $83.53 | $84.88 | $84.88 | 971,178 |
| 2016-11-09 | $77.92 | $83.38 | $77.60 | $82.56 | $82.56 | 809,311 |
| 2016-11-08 | $79.68 | $79.68 | $78.25 | $78.54 | $78.54 | 823,493 |
| 2016-11-07 | $81.84 | $81.99 | $79.21 | $79.57 | $79.57 | 842,084 |
| 2016-11-04 | $78.23 | $81.06 | $77.21 | $79.39 | $79.39 | 462,751 |
| 2016-11-03 | $77.89 | $79.69 | $77.24 | $78.52 | $78.52 | 518,622 |
| 2016-11-02 | $76.47 | $77.87 | $75.46 | $77.72 | $77.72 | 657,139 |
| 2016-11-01 | $77.46 | $77.92 | $75.87 | $76.88 | $76.88 | 700,137 |
| 2016-10-31 | $75.71 | $77.64 | $73.50 | $76.93 | $76.93 | 872,357 |
| 2016-10-28 | $74.68 | $77.06 | $74.51 | $75.45 | $75.45 | 1,040,898 |
| 2016-10-27 | $73.08 | $75.59 | $72.75 | $74.78 | $74.78 | 1,183,981 |
| 2016-10-26 | $76.57 | $77.07 | $72.00 | $72.50 | $72.50 | 3,937,873 |
| 2016-10-25 | $85.66 | $85.83 | $84.12 | $84.71 | $84.71 | 335,490 |
| 2016-10-24 | $85.00 | $85.74 | $84.35 | $85.64 | $85.64 | 561,019 |
| 2016-10-21 | $83.66 | $84.85 | $83.17 | $83.77 | $83.77 | 544,380 |
| 2016-10-20 | $84.50 | $85.49 | $83.78 | $84.81 | $84.81 | 301,628 |
| 2016-10-19 | $85.50 | $85.87 | $84.08 | $84.99 | $84.99 | 253,536 |
| 2016-10-18 | $84.66 | $85.91 | $84.00 | $85.07 | $85.07 | 356,503 |
| 2016-10-17 | $83.10 | $83.65 | $82.02 | $83.26 | $83.26 | 302,679 |
| 2016-10-14 | $85.98 | $85.98 | $83.16 | $83.16 | $83.16 | 667,869 |
| 2016-10-13 | $83.10 | $85.84 | $82.33 | $85.16 | $85.16 | 524,156 |
| 2016-10-12 | $81.90 | $84.51 | $81.43 | $84.37 | $84.37 | 459,174 |
| 2016-10-11 | $82.43 | $82.48 | $80.57 | $81.91 | $81.91 | 461,412 |
| 2016-10-10 | $83.61 | $84.98 | $82.39 | $83.02 | $83.02 | 571,945 |
| 2016-10-07 | $84.24 | $84.58 | $82.99 | $83.29 | $83.29 | 290,880 |
| 2016-10-06 | $84.25 | $85.14 | $83.62 | $84.33 | $84.33 | 280,511 |
| 2016-10-05 | $86.55 | $87.15 | $84.56 | $84.80 | $84.80 | 712,286 |
| 2016-10-04 | $82.65 | $85.93 | $82.20 | $85.25 | $85.25 | 703,976 |
| 2016-10-03 | $81.22 | $82.36 | $80.01 | $82.19 | $82.19 | 374,919 |
| 2016-09-30 | $82.55 | $82.55 | $80.84 | $81.78 | $81.78 | 538,587 |
| 2016-09-29 | $83.35 | $83.35 | $81.29 | $82.10 | $82.10 | 386,283 |
| 2016-09-28 | $82.74 | $83.79 | $81.46 | $83.73 | $83.73 | 491,970 |
| 2016-09-27 | $82.50 | $83.14 | $81.37 | $82.17 | $82.17 | 371,255 |
| 2016-09-26 | $81.75 | $82.83 | $81.23 | $82.51 | $82.51 | 475,187 |
| 2016-09-23 | $82.97 | $83.62 | $81.91 | $81.97 | $81.97 | 437,390 |
| 2016-09-22 | $81.88 | $83.91 | $81.80 | $83.74 | $83.74 | 622,339 |
| 2016-09-21 | $81.05 | $81.40 | $80.10 | $81.32 | $81.32 | 435,321 |
| 2016-09-20 | $80.85 | $81.16 | $79.92 | $80.63 | $80.63 | 701,990 |
| 2016-09-19 | $79.04 | $81.35 | $78.77 | $80.79 | $80.79 | 627,982 |
| 2016-09-16 | $79.89 | $80.15 | $78.08 | $78.19 | $78.19 | 1,019,831 |
| 2016-09-15 | $81.20 | $81.87 | $80.06 | $80.44 | $80.44 | 711,009 |
| 2016-09-14 | $79.45 | $82.30 | $79.17 | $81.17 | $81.17 | 637,157 |
| 2016-09-13 | $80.78 | $81.35 | $78.54 | $79.75 | $79.75 | 994,669 |
| 2016-09-12 | $80.70 | $82.54 | $80.70 | $82.10 | $82.10 | 683,095 |
| 2016-09-09 | $85.08 | $85.08 | $81.49 | $81.65 | $81.65 | 672,218 |
| 2016-09-08 | $86.69 | $88.10 | $85.81 | $85.92 | $85.92 | 645,950 |
| 2016-09-07 | $86.12 | $86.68 | $85.44 | $86.51 | $86.51 | 654,426 |
| 2016-09-06 | $86.85 | $87.15 | $85.07 | $85.56 | $85.56 | 768,433 |
| 2016-09-02 | $83.50 | $86.50 | $83.50 | $86.20 | $86.20 | 1,107,487 |
| 2016-09-01 | $81.50 | $83.88 | $81.31 | $83.19 | $83.19 | 1,050,807 |
| 2016-08-31 | $83.97 | $84.22 | $80.68 | $81.12 | $81.12 | 847,232 |
| 2016-08-30 | $84.33 | $85.09 | $83.95 | $84.36 | $84.36 | 462,117 |
| 2016-08-29 | $83.16 | $84.82 | $82.65 | $84.34 | $84.34 | 664,120 |
| 2016-08-26 | $84.05 | $85.65 | $82.13 | $82.88 | $82.88 | 1,001,224 |
| 2016-08-25 | $85.15 | $86.91 | $82.42 | $83.71 | $83.71 | 2,104,508 |
| 2016-08-24 | $86.00 | $90.58 | $84.00 | $85.05 | $85.05 | 3,226,517 |
| 2016-08-23 | $91.97 | $93.06 | $90.90 | $91.94 | $91.94 | 1,433,144 |
| 2016-08-22 | $88.75 | $91.35 | $88.36 | $91.30 | $91.30 | 1,335,994 |
| 2016-08-19 | $87.66 | $89.05 | $87.50 | $87.94 | $87.94 | 1,164,250 |
| 2016-08-18 | $86.00 | $88.57 | $85.43 | $87.75 | $87.75 | 5,536,897 |
| 2016-08-17 | $86.07 | $87.29 | $84.25 | $85.55 | $85.55 | 789,623 |
| 2016-08-16 | $87.42 | $87.82 | $84.80 | $85.21 | $85.21 | 880,524 |
| 2016-08-15 | $85.44 | $88.74 | $83.99 | $87.75 | $87.75 | 957,562 |
| 2016-08-12 | $83.42 | $87.59 | $83.37 | $85.90 | $85.90 | 1,571,982 |
| 2016-08-11 | $91.78 | $92.62 | $82.71 | $82.79 | $82.79 | 3,250,774 |
| 2016-08-10 | $94.49 | $94.51 | $91.15 | $91.50 | $91.50 | 831,847 |
| 2016-08-09 | $96.11 | $97.48 | $94.09 | $94.13 | $94.13 | 507,439 |
| 2016-08-08 | $97.38 | $98.45 | $95.25 | $96.10 | $96.10 | 478,757 |
| 2016-08-05 | $93.51 | $96.95 | $93.20 | $96.76 | $96.76 | 919,153 |
| 2016-08-04 | $90.88 | $93.05 | $89.15 | $92.62 | $92.62 | 701,900 |
| 2016-08-03 | $91.90 | $91.96 | $90.67 | $91.05 | $91.05 | 390,002 |
| 2016-08-02 | $93.77 | $93.99 | $91.17 | $92.35 | $92.35 | 372,905 |
| 2016-08-01 | $94.05 | $94.81 | $93.35 | $93.78 | $93.78 | 345,536 |
| 2016-07-29 | $95.36 | $95.44 | $92.86 | $94.05 | $94.05 | 450,885 |
| 2016-07-28 | $95.51 | $96.70 | $95.36 | $95.42 | $95.42 | 330,968 |
| 2016-07-27 | $95.00 | $96.32 | $95.00 | $95.84 | $95.84 | 337,875 |
| 2016-07-26 | $94.16 | $94.93 | $92.86 | $94.78 | $94.78 | 393,070 |
| 2016-07-25 | $94.31 | $95.34 | $93.72 | $94.92 | $94.92 | 258,007 |
| 2016-07-22 | $94.25 | $95.72 | $93.05 | $94.78 | $94.78 | 423,631 |
| 2016-07-21 | $94.68 | $97.30 | $94.36 | $94.78 | $94.78 | 263,259 |
| 2016-07-20 | $93.67 | $96.05 | $93.11 | $95.14 | $95.14 | 324,898 |
| 2016-07-19 | $95.45 | $95.69 | $92.70 | $93.78 | $93.78 | 560,821 |
| 2016-07-18 | $94.90 | $95.98 | $94.30 | $95.85 | $95.85 | 324,938 |
| 2016-07-15 | $95.52 | $96.08 | $94.40 | $94.85 | $94.85 | 289,386 |
| 2016-07-14 | $96.04 | $96.47 | $94.46 | $94.99 | $94.99 | 349,953 |
| 2016-07-13 | $96.55 | $97.19 | $94.78 | $95.75 | $95.75 | 382,873 |
| 2016-07-12 | $97.27 | $97.27 | $95.43 | $95.94 | $95.94 | 427,637 |
| 2016-07-11 | $95.57 | $96.54 | $95.24 | $95.73 | $95.73 | 513,123 |
| 2016-07-08 | $93.68 | $95.75 | $93.20 | $94.98 | $94.98 | 633,292 |
| 2016-07-07 | $90.89 | $92.93 | $90.89 | $92.43 | $92.43 | 658,373 |
| 2016-07-06 | $88.18 | $90.44 | $88.01 | $90.34 | $90.34 | 465,171 |
| 2016-07-05 | $88.50 | $89.45 | $87.61 | $89.06 | $89.06 | 355,143 |
| 2016-07-01 | $90.05 | $91.30 | $87.72 | $89.11 | $89.11 | 469,467 |
| 2016-06-30 | $89.46 | $90.17 | $87.65 | $89.76 | $89.76 | 716,785 |
| 2016-06-29 | $87.71 | $90.09 | $87.46 | $89.18 | $89.18 | 925,206 |
| 2016-06-28 | $84.51 | $87.56 | $84.43 | $86.38 | $86.38 | 790,416 |
| 2016-06-27 | $86.00 | $86.98 | $81.66 | $83.46 | $83.46 | 916,821 |
| 2016-06-24 | $86.30 | $90.59 | $84.49 | $86.71 | $86.71 | 824,814 |
| 2016-06-23 | $89.33 | $89.90 | $88.31 | $89.88 | $89.88 | 420,421 |
| 2016-06-22 | $88.52 | $88.67 | $87.09 | $87.81 | $87.81 | 347,665 |
| 2016-06-21 | $88.27 | $88.41 | $86.01 | $88.11 | $88.11 | 482,655 |
| 2016-06-20 | $88.40 | $89.10 | $87.66 | $87.87 | $87.87 | 733,307 |
| 2016-06-17 | $86.41 | $88.04 | $86.26 | $86.89 | $86.89 | 986,955 |
| 2016-06-16 | $84.86 | $86.20 | $83.26 | $86.13 | $86.13 | 492,188 |
| 2016-06-15 | $84.80 | $86.94 | $84.27 | $85.95 | $85.95 | 1,108,035 |
| 2016-06-14 | $82.60 | $85.14 | $82.07 | $84.58 | $84.58 | 573,658 |
| 2016-06-13 | $84.18 | $84.48 | $81.42 | $82.62 | $82.62 | 756,229 |
| 2016-06-10 | $85.83 | $86.95 | $84.23 | $84.76 | $84.76 | 639,782 |
| 2016-06-09 | $86.40 | $87.22 | $85.51 | $87.10 | $87.10 | 372,572 |
| 2016-06-08 | $88.12 | $88.69 | $86.77 | $87.30 | $87.30 | 467,311 |
| 2016-06-07 | $86.19 | $88.54 | $85.93 | $87.46 | $87.46 | 1,266,099 |
| 2016-06-06 | $84.35 | $85.66 | $84.35 | $85.58 | $85.58 | 799,073 |
| 2016-06-03 | $84.44 | $84.81 | $83.00 | $83.85 | $83.85 | 521,830 |
| 2016-06-02 | $84.85 | $85.63 | $84.19 | $84.54 | $84.54 | 436,321 |
| 2016-06-01 | $84.85 | $85.10 | $84.15 | $85.04 | $85.04 | 777,406 |
| 2016-05-31 | $83.86 | $85.75 | $83.48 | $84.89 | $84.89 | 1,070,780 |
| 2016-05-27 | $85.18 | $85.30 | $82.42 | $83.42 | $83.42 | 850,985 |
| 2016-05-26 | $82.94 | $86.04 | $82.65 | $85.12 | $85.12 | 1,359,184 |
| 2016-05-25 | $81.75 | $85.21 | $79.03 | $82.30 | $82.30 | 3,704,118 |
| 2016-05-24 | $72.73 | $73.37 | $71.63 | $72.52 | $72.52 | 937,550 |
| 2016-05-23 | $72.25 | $73.20 | $71.15 | $71.59 | $71.59 | 562,615 |
| 2016-05-20 | $71.04 | $73.70 | $70.36 | $71.97 | $71.97 | 675,643 |
| 2016-05-19 | $68.50 | $70.35 | $67.43 | $69.75 | $69.75 | 510,477 |
| 2016-05-18 | $68.34 | $70.56 | $67.80 | $69.44 | $69.44 | 471,390 |
| 2016-05-17 | $69.25 | $70.95 | $68.65 | $69.44 | $69.44 | 480,362 |
| 2016-05-16 | $69.43 | $69.89 | $68.70 | $69.35 | $69.35 | 581,554 |
| 2016-05-13 | $70.65 | $71.60 | $68.63 | $68.81 | $68.81 | 574,794 |
| 2016-05-12 | $71.21 | $72.56 | $70.31 | $70.88 | $70.88 | 637,939 |
| 2016-05-11 | $70.24 | $73.17 | $69.95 | $70.84 | $70.84 | 498,842 |
| 2016-05-10 | $69.91 | $70.81 | $69.44 | $70.29 | $70.29 | 290,618 |
| 2016-05-09 | $68.00 | $69.88 | $67.93 | $69.23 | $69.23 | 384,025 |
| 2016-05-06 | $67.00 | $68.04 | $66.09 | $68.04 | $68.04 | 452,621 |
| 2016-05-05 | $67.70 | $69.79 | $67.03 | $67.36 | $67.36 | 437,795 |
| 2016-05-04 | $69.00 | $70.01 | $67.54 | $68.73 | $68.73 | 315,885 |
| 2016-05-03 | $70.28 | $70.63 | $68.35 | $69.42 | $69.42 | 372,531 |
| 2016-05-02 | $71.07 | $71.28 | $69.41 | $71.28 | $71.28 | 368,512 |
| 2016-04-29 | $70.26 | $71.37 | $69.54 | $70.60 | $70.60 | 486,028 |
| 2016-04-28 | $70.40 | $73.18 | $69.99 | $70.20 | $70.20 | 552,723 |
| 2016-04-27 | $69.63 | $71.09 | $69.20 | $71.06 | $71.06 | 594,579 |
| 2016-04-26 | $66.63 | $68.40 | $66.23 | $68.28 | $68.28 | 306,112 |
| 2016-04-25 | $67.82 | $68.00 | $65.79 | $66.44 | $66.44 | 310,237 |
| 2016-04-22 | $67.70 | $68.38 | $67.42 | $67.98 | $67.98 | 435,485 |
| 2016-04-21 | $67.45 | $68.25 | $67.26 | $67.61 | $67.61 | 377,276 |
| 2016-04-20 | $67.89 | $68.06 | $67.06 | $67.55 | $67.55 | 292,860 |
| 2016-04-19 | $68.02 | $68.40 | $67.56 | $68.13 | $68.13 | 627,271 |
| 2016-04-18 | $66.40 | $68.15 | $66.10 | $68.03 | $68.03 | 482,963 |
| 2016-04-15 | $67.35 | $67.52 | $66.40 | $67.13 | $67.13 | 588,796 |
| 2016-04-14 | $67.34 | $68.33 | $66.80 | $67.76 | $67.76 | 400,026 |
| 2016-04-13 | $67.47 | $68.12 | $65.88 | $67.15 | $67.15 | 527,553 |
| 2016-04-12 | $65.14 | $67.94 | $65.14 | $67.10 | $67.10 | 574,748 |
| 2016-04-11 | $66.08 | $68.63 | $64.71 | $64.72 | $64.72 | 690,664 |
| 2016-04-08 | $64.66 | $65.47 | $63.81 | $64.44 | $64.44 | 266,550 |
| 2016-04-07 | $64.52 | $65.15 | $62.93 | $63.89 | $63.89 | 602,183 |
| 2016-04-06 | $65.22 | $65.96 | $64.20 | $65.20 | $65.20 | 473,575 |
| 2016-04-05 | $63.36 | $66.02 | $62.86 | $65.00 | $65.00 | 688,143 |
| 2016-04-04 | $65.86 | $66.20 | $63.82 | $63.87 | $63.87 | 743,134 |
| 2016-04-01 | $63.95 | $66.51 | $63.51 | $65.72 | $65.72 | 727,512 |
| 2016-03-31 | $64.14 | $65.47 | $63.35 | $64.67 | $64.67 | 530,254 |
| 2016-03-30 | $65.65 | $65.97 | $63.37 | $64.10 | $64.10 | 487,774 |
| 2016-03-29 | $61.75 | $65.48 | $61.65 | $65.25 | $65.25 | 590,442 |
| 2016-03-28 | $63.53 | $63.66 | $61.10 | $62.08 | $62.08 | 319,234 |
| 2016-03-24 | $63.31 | $63.54 | $62.44 | $63.22 | $63.22 | 307,785 |
| 2016-03-23 | $63.57 | $64.72 | $63.16 | $63.63 | $63.63 | 727,428 |
| 2016-03-22 | $62.50 | $64.38 | $62.25 | $63.99 | $63.99 | 1,060,969 |
| 2016-03-21 | $62.66 | $63.35 | $62.21 | $63.21 | $63.21 | 949,003 |
| 2016-03-18 | $61.23 | $63.06 | $60.85 | $62.79 | $62.79 | 1,119,599 |
| 2016-03-17 | $59.06 | $61.20 | $58.84 | $60.78 | $60.78 | 716,874 |
| 2016-03-16 | $56.43 | $59.73 | $56.36 | $59.06 | $59.06 | 580,356 |
| 2016-03-15 | $57.22 | $57.58 | $56.10 | $56.52 | $56.52 | 401,471 |
| 2016-03-14 | $58.58 | $58.87 | $57.28 | $57.90 | $57.90 | 364,548 |
| 2016-03-11 | $57.42 | $59.44 | $57.18 | $58.63 | $58.63 | 520,979 |
| 2016-03-10 | $58.87 | $58.87 | $55.10 | $56.45 | $56.45 | 655,596 |
| 2016-03-09 | $59.60 | $59.98 | $57.90 | $58.67 | $58.67 | 504,661 |
| 2016-03-08 | $60.65 | $61.20 | $58.89 | $59.04 | $59.04 | 633,156 |
| 2016-03-07 | $59.42 | $62.11 | $59.20 | $61.29 | $61.29 | 595,491 |
| 2016-03-04 | $60.29 | $60.90 | $58.97 | $59.68 | $59.68 | 793,467 |
| 2016-03-03 | $58.96 | $60.32 | $57.15 | $60.20 | $60.20 | 924,043 |
| 2016-03-02 | $58.39 | $59.45 | $57.30 | $59.38 | $59.38 | 679,782 |
| 2016-03-01 | $57.39 | $58.85 | $56.61 | $58.81 | $58.81 | 786,031 |
| 2016-02-29 | $58.45 | $59.05 | $56.46 | $56.97 | $56.97 | 780,338 |
| 2016-02-26 | $59.21 | $60.77 | $57.96 | $58.53 | $58.53 | 971,649 |
| 2016-02-25 | $57.18 | $58.96 | $55.70 | $58.37 | $58.37 | 1,265,446 |
| 2016-02-24 | $55.50 | $57.88 | $53.79 | $56.77 | $56.77 | 3,620,129 |
| 2016-02-23 | $59.34 | $60.29 | $58.71 | $59.59 | $59.59 | 1,749,640 |
| 2016-02-22 | $57.38 | $60.00 | $57.14 | $59.98 | $59.98 | 1,306,366 |
| 2016-02-19 | $54.21 | $57.46 | $53.87 | $56.31 | $56.31 | 991,916 |
| 2016-02-18 | $55.16 | $56.26 | $53.86 | $54.51 | $54.51 | 875,576 |
| 2016-02-17 | $52.41 | $56.46 | $52.10 | $55.11 | $55.11 | 1,297,332 |
| 2016-02-16 | $51.28 | $53.30 | $50.68 | $51.88 | $51.88 | 902,683 |
| 2016-02-12 | $49.83 | $51.62 | $49.07 | $50.34 | $50.34 | 804,242 |
| 2016-02-11 | $48.70 | $49.68 | $47.10 | $48.61 | $48.61 | 833,012 |
| 2016-02-10 | $49.42 | $51.75 | $49.18 | $49.95 | $49.95 | 722,485 |
| 2016-02-09 | $49.40 | $51.50 | $48.02 | $48.88 | $48.88 | 1,115,415 |
| 2016-02-08 | $54.18 | $54.22 | $49.69 | $50.48 | $50.48 | 1,660,996 |
| 2016-02-05 | $59.40 | $60.17 | $55.12 | $55.33 | $55.33 | 924,698 |
| 2016-02-04 | $59.93 | $62.84 | $59.05 | $60.00 | $60.00 | 679,466 |
| 2016-02-03 | $62.49 | $62.84 | $57.07 | $59.81 | $59.81 | 1,040,836 |
| 2016-02-02 | $65.80 | $67.59 | $60.35 | $62.06 | $62.06 | 1,432,891 |
| 2016-02-01 | $65.86 | $67.24 | $63.40 | $66.74 | $66.74 | 808,666 |
| 2016-01-29 | $62.38 | $66.40 | $62.36 | $66.26 | $66.26 | 888,990 |
| 2016-01-28 | $61.95 | $63.12 | $61.29 | $62.18 | $62.18 | 502,861 |
| 2016-01-27 | $62.50 | $64.89 | $61.04 | $61.25 | $61.25 | 620,551 |
| 2016-01-26 | $62.49 | $63.49 | $60.27 | $62.49 | $62.49 | 688,394 |
| 2016-01-25 | $63.88 | $64.99 | $62.19 | $62.49 | $62.49 | 572,041 |
| 2016-01-22 | $63.65 | $64.72 | $62.68 | $64.58 | $64.58 | 713,440 |
| 2016-01-21 | $62.16 | $63.75 | $60.79 | $62.61 | $62.61 | 660,587 |
| 2016-01-20 | $61.02 | $63.18 | $57.66 | $61.89 | $61.89 | 1,283,845 |
| 2016-01-19 | $65.55 | $65.76 | $61.63 | $62.54 | $62.54 | 744,511 |
| 2016-01-15 | $64.51 | $65.78 | $62.39 | $64.98 | $64.98 | 949,754 |
| 2016-01-14 | $66.82 | $67.82 | $63.73 | $66.80 | $66.80 | 852,316 |
| 2016-01-13 | $71.52 | $71.91 | $65.23 | $66.33 | $66.33 | 1,045,445 |
| 2016-01-12 | $71.57 | $72.27 | $68.89 | $71.04 | $71.04 | 615,369 |
| 2016-01-11 | $72.14 | $72.59 | $68.53 | $71.02 | $71.02 | 670,349 |
| 2016-01-08 | $71.26 | $73.16 | $70.96 | $71.51 | $71.51 | 816,077 |
| 2016-01-07 | $71.09 | $72.04 | $70.24 | $70.27 | $70.27 | 787,020 |
| 2016-01-06 | $70.18 | $74.79 | $70.13 | $72.77 | $72.77 | 1,380,112 |
| 2016-01-05 | $69.83 | $72.93 | $69.30 | $71.61 | $71.61 | 1,111,226 |
| 2016-01-04 | $68.43 | $69.77 | $67.08 | $68.58 | $68.58 | 740,980 |
| 2015-12-31 | $69.86 | $70.45 | $68.21 | $69.96 | $69.96 | 909,180 |
| 2015-12-30 | $72.19 | $72.86 | $69.87 | $70.03 | $70.03 | 620,246 |
| 2015-12-29 | $72.15 | $72.88 | $71.75 | $72.82 | $72.82 | 457,215 |
| 2015-12-28 | $73.08 | $73.34 | $71.44 | $71.81 | $71.81 | 596,054 |
| 2015-12-24 | $73.38 | $74.59 | $73.31 | $73.40 | $73.40 | 286,973 |
| 2015-12-23 | $72.86 | $74.84 | $72.57 | $73.80 | $73.80 | 477,066 |
| 2015-12-22 | $73.51 | $73.89 | $70.95 | $72.57 | $72.57 | 811,475 |
| 2015-12-21 | $77.41 | $77.41 | $72.51 | $73.20 | $73.20 | 1,088,206 |
| 2015-12-18 | $78.82 | $78.89 | $76.05 | $76.48 | $76.48 | 1,359,600 |
| 2015-12-17 | $82.33 | $82.65 | $79.27 | $79.29 | $79.29 | 547,007 |
| 2015-12-16 | $81.69 | $83.20 | $80.93 | $82.20 | $82.20 | 718,379 |
| 2015-12-15 | $78.90 | $81.33 | $78.45 | $81.26 | $81.26 | 662,294 |
| 2015-12-14 | $78.62 | $80.00 | $75.74 | $78.20 | $78.20 | 1,027,948 |
| 2015-12-11 | $80.00 | $80.86 | $76.83 | $77.18 | $77.18 | 941,844 |
| 2015-12-10 | $81.81 | $82.70 | $80.45 | $81.13 | $81.13 | 584,915 |
| 2015-12-09 | $84.19 | $85.43 | $81.25 | $81.61 | $81.61 | 704,063 |
| 2015-12-08 | $83.34 | $85.37 | $82.48 | $84.39 | $84.39 | 522,600 |
| 2015-12-07 | $85.90 | $86.44 | $83.26 | $84.39 | $84.39 | 706,630 |
| 2015-12-04 | $85.58 | $86.83 | $84.04 | $86.28 | $86.28 | 724,074 |
| 2015-12-03 | $87.30 | $87.70 | $85.38 | $85.78 | $85.78 | 522,284 |
| 2015-12-02 | $88.44 | $89.49 | $86.80 | $87.60 | $87.60 | 556,594 |
| 2015-12-01 | $87.93 | $89.00 | $87.08 | $88.91 | $88.91 | 539,447 |
| 2015-11-30 | $86.53 | $88.68 | $86.40 | $87.38 | $87.38 | 680,089 |
| 2015-11-27 | $86.50 | $88.21 | $85.63 | $86.34 | $86.34 | 327,987 |
| 2015-11-25 | $88.58 | $90.37 | $86.15 | $86.67 | $86.67 | 960,259 |
| 2015-11-24 | $89.50 | $90.82 | $79.31 | $88.56 | $88.56 | 3,437,540 |
| 2015-11-23 | $83.78 | $86.64 | $83.55 | $86.01 | $86.01 | 973,910 |
| 2015-11-20 | $83.90 | $84.17 | $82.67 | $83.38 | $83.38 | 561,637 |
| 2015-11-19 | $83.43 | $83.90 | $81.80 | $83.44 | $83.44 | 690,850 |
| 2015-11-18 | $82.97 | $84.43 | $82.74 | $83.37 | $83.37 | 492,406 |
| 2015-11-17 | $84.29 | $84.49 | $81.96 | $82.50 | $82.50 | 554,388 |
| 2015-11-16 | $81.89 | $84.50 | $81.55 | $84.24 | $84.24 | 512,315 |
| 2015-11-13 | $82.35 | $82.86 | $81.12 | $81.82 | $81.82 | 473,227 |
| 2015-11-12 | $84.19 | $85.30 | $82.29 | $82.92 | $82.92 | 654,675 |
| 2015-11-11 | $84.16 | $85.48 | $83.85 | $85.36 | $85.36 | 468,489 |
| 2015-11-10 | $83.36 | $84.84 | $83.03 | $84.04 | $84.04 | 537,851 |
| 2015-11-09 | $82.03 | $83.63 | $80.63 | $83.37 | $83.37 | 594,872 |
| 2015-11-06 | $84.00 | $84.53 | $78.25 | $82.32 | $82.32 | 1,328,630 |
| 2015-11-05 | $84.37 | $85.76 | $84.24 | $85.31 | $85.31 | 681,837 |
| 2015-11-04 | $84.19 | $85.07 | $82.31 | $84.12 | $84.12 | 1,008,228 |
| 2015-11-03 | $80.44 | $84.23 | $80.44 | $83.05 | $83.05 | 1,151,707 |
| 2015-11-02 | $76.49 | $80.78 | $76.32 | $80.18 | $80.18 | 715,110 |
| 2015-10-30 | $76.30 | $77.15 | $74.85 | $76.09 | $76.09 | 496,210 |
| 2015-10-29 | $78.40 | $78.82 | $75.72 | $76.24 | $76.24 | 663,566 |
| 2015-10-28 | $74.99 | $78.85 | $74.99 | $78.84 | $78.84 | 615,103 |
| 2015-10-27 | $74.52 | $74.78 | $72.46 | $74.67 | $74.67 | 478,745 |
| 2015-10-26 | $75.85 | $76.47 | $74.49 | $74.76 | $74.76 | 492,332 |
| 2015-10-23 | $77.72 | $78.16 | $75.00 | $75.79 | $75.79 | 578,391 |
| 2015-10-22 | $77.10 | $77.65 | $75.70 | $76.73 | $76.73 | 619,454 |
| 2015-10-21 | $79.22 | $79.50 | $75.74 | $76.46 | $76.46 | 663,647 |
| 2015-10-20 | $77.73 | $79.98 | $77.73 | $78.63 | $78.63 | 822,766 |
| 2015-10-19 | $75.06 | $78.41 | $74.87 | $77.70 | $77.70 | 1,151,241 |
| 2015-10-16 | $76.85 | $77.40 | $74.51 | $75.20 | $75.20 | 596,469 |
| 2015-10-15 | $74.46 | $76.55 | $73.79 | $76.41 | $76.41 | 1,046,587 |
| 2015-10-14 | $74.89 | $75.75 | $73.05 | $74.42 | $74.42 | 639,453 |
| 2015-10-13 | $78.53 | $78.94 | $74.37 | $74.68 | $74.68 | 798,708 |
| 2015-10-12 | $78.40 | $79.35 | $77.88 | $78.98 | $78.98 | 510,876 |
| 2015-10-09 | $78.24 | $79.16 | $77.50 | $78.29 | $78.29 | 426,434 |
| 2015-10-08 | $77.90 | $78.23 | $77.06 | $77.77 | $77.77 | 432,664 |
| 2015-10-07 | $74.98 | $79.55 | $74.69 | $77.75 | $77.75 | 922,844 |
| 2015-10-06 | $74.83 | $75.31 | $73.71 | $73.95 | $73.95 | 394,334 |
| 2015-10-05 | $72.00 | $75.32 | $71.50 | $74.65 | $74.65 | 786,433 |
| 2015-10-02 | $69.38 | $71.27 | $68.50 | $71.24 | $71.24 | 381,815 |
| 2015-10-01 | $72.46 | $73.00 | $68.25 | $70.82 | $70.82 | 702,087 |
| 2015-09-30 | $70.73 | $72.67 | $69.66 | $72.36 | $72.36 | 526,190 |
| 2015-09-29 | $71.22 | $71.74 | $69.10 | $70.05 | $70.05 | 691,452 |
| 2015-09-28 | $75.98 | $76.25 | $70.75 | $71.28 | $71.28 | 1,039,076 |
| 2015-09-25 | $78.95 | $79.11 | $75.68 | $76.48 | $76.48 | 451,668 |
| 2015-09-24 | $78.47 | $78.71 | $76.25 | $78.11 | $78.11 | 551,585 |
| 2015-09-23 | $77.90 | $79.79 | $77.90 | $79.29 | $79.29 | 414,180 |
| 2015-09-22 | $77.96 | $78.21 | $77.00 | $77.70 | $77.70 | 399,392 |
| 2015-09-21 | $78.39 | $79.75 | $77.50 | $78.80 | $78.80 | 321,005 |
| 2015-09-18 | $78.08 | $79.40 | $77.51 | $77.69 | $77.69 | 809,717 |
| 2015-09-17 | $78.94 | $80.85 | $78.01 | $79.32 | $79.32 | 623,316 |
| 2015-09-16 | $77.70 | $79.26 | $76.86 | $79.24 | $79.24 | 677,177 |
| 2015-09-15 | $77.91 | $78.60 | $76.54 | $77.51 | $77.51 | 802,208 |
| 2015-09-14 | $77.08 | $78.00 | $75.20 | $77.53 | $77.53 | 539,624 |
| 2015-09-11 | $74.06 | $75.21 | $73.55 | $75.20 | $75.20 | 473,171 |
| 2015-09-10 | $74.30 | $75.18 | $71.68 | $74.52 | $74.52 | 2,894,124 |
| 2015-09-09 | $76.50 | $77.75 | $74.00 | $74.53 | $74.53 | 764,636 |
| 2015-09-08 | $73.97 | $76.35 | $73.48 | $76.22 | $76.22 | 542,307 |
| 2015-09-04 | $72.05 | $73.28 | $71.52 | $72.57 | $72.57 | 237,287 |
| 2015-09-03 | $72.46 | $74.62 | $72.42 | $73.22 | $73.22 | 486,790 |
| 2015-09-02 | $69.86 | $72.05 | $68.99 | $71.99 | $71.99 | 468,776 |
| 2015-09-01 | $69.79 | $70.20 | $68.06 | $68.57 | $68.57 | 365,507 |
| 2015-08-31 | $71.09 | $71.87 | $70.01 | $71.09 | $71.09 | 324,453 |
Dycom Industries Inc (DY) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Nvidia, Apple, Tesla, Netflix, Roblox, Disney, Amazon, Microsoft and more
Here are the biggest calls on Wall Street on Monday.
cnbc.com April 21, 2025Recent Dycom Industries Inc (DY) News
Similar Companies to Dycom Industries Inc (DY) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |