Entegris Inc (ENTG) Exchange: NASDAQ
Data as of May 9, 2025
$80.73 ($1.02) 1.28%
Entegris Inc - Daily Information
Click for more stock information on Entegris Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $78.74 |
| Previous Close | $80.73 |
| High | $81.65 |
| Low | $77.32 |
| Adjusted Open | $78.74 |
| Previous Adjusted Close | $80.73 |
| Adjusted High | $81.65 |
| Adjusted Low | $77.32 |
About Entegris Inc (ENTG)
Entegris Inc is a leading global provider of advanced materials and process solutions for the microelectronics industry that enables its customers to create advanced products ith greater performance. Entegris was founded in 1966 and is headquartered in Billerica, Massachusetts. The company boasts more than 8,000 customers in over 55 countries, and employs more than 10,000 employees in locations around the world. Since its inception, Entegris has seen remarkable growth and has become a leader in the microelectronics industry. Today, the company has almost 90 manufacturing and distribution locations, facilities and technology centers, and its products are used in computers, electronics and other industries.
Invest in Entegris Inc (ENTG)
Historical Stock Data for Entegris Inc (ENTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $78.74 | $81.65 | $77.32 | $80.73 | $80.73 | 2,811,351 |
| 2025-04-24 | $73.50 | $80.05 | $73.30 | $79.71 | $79.71 | 4,460,990 |
| 2025-04-23 | $72.97 | $75.25 | $72.13 | $72.49 | $72.49 | 2,680,507 |
| 2025-04-22 | $68.68 | $70.15 | $67.84 | $69.33 | $69.33 | 3,033,401 |
| 2025-04-21 | $67.06 | $68.01 | $65.72 | $67.52 | $67.52 | 2,740,132 |
| 2025-04-17 | $68.33 | $69.59 | $67.44 | $68.73 | $68.73 | 2,973,856 |
| 2025-04-16 | $68.74 | $70.66 | $64.66 | $67.60 | $67.60 | 4,028,328 |
| 2025-04-15 | $72.55 | $74.25 | $71.67 | $72.10 | $72.10 | 2,023,882 |
| 2025-04-14 | $72.80 | $74.57 | $71.03 | $72.85 | $72.85 | 2,813,797 |
| 2025-04-11 | $68.89 | $70.10 | $66.02 | $69.72 | $69.72 | 3,570,593 |
| 2025-04-10 | $73.83 | $75.18 | $66.53 | $68.90 | $68.90 | 5,862,316 |
| 2025-04-09 | $64.18 | $79.40 | $61.96 | $78.48 | $78.48 | 8,433,591 |
| 2025-04-08 | $70.16 | $70.41 | $60.97 | $62.92 | $62.92 | 5,459,502 |
| 2025-04-07 | $63.32 | $72.18 | $60.75 | $66.84 | $66.84 | 7,219,044 |
| 2025-04-04 | $69.67 | $70.72 | $61.27 | $65.39 | $65.39 | 9,577,321 |
| 2025-04-03 | $80.93 | $82.10 | $71.76 | $71.94 | $71.94 | 7,347,619 |
| 2025-04-02 | $84.71 | $87.91 | $83.97 | $85.82 | $85.82 | 2,910,323 |
| 2025-04-01 | $86.83 | $87.22 | $83.98 | $86.20 | $86.20 | 2,354,210 |
| 2025-03-31 | $87.25 | $88.05 | $84.75 | $87.48 | $87.48 | 2,899,918 |
| 2025-03-28 | $91.43 | $92.42 | $87.72 | $88.74 | $88.74 | 2,803,728 |
| 2025-03-27 | $91.89 | $94.55 | $90.93 | $92.54 | $92.54 | 2,423,445 |
| 2025-03-26 | $94.05 | $95.22 | $91.29 | $92.44 | $92.44 | 3,375,883 |
| 2025-03-25 | $98.24 | $98.37 | $94.00 | $94.22 | $94.22 | 2,466,000 |
| 2025-03-24 | $98.58 | $100.24 | $97.87 | $98.32 | $98.32 | 4,834,055 |
| 2025-03-21 | $96.87 | $97.46 | $95.67 | $96.35 | $96.35 | 4,047,223 |
| 2025-03-20 | $98.99 | $100.87 | $98.81 | $99.05 | $99.05 | 2,002,486 |
| 2025-03-19 | $100.27 | $102.52 | $99.59 | $100.37 | $100.37 | 3,021,898 |
| 2025-03-18 | $99.77 | $100.78 | $98.21 | $100.15 | $100.15 | 1,414,525 |
| 2025-03-17 | $97.72 | $101.81 | $97.70 | $100.80 | $100.80 | 1,563,504 |
| 2025-03-14 | $96.36 | $99.14 | $96.14 | $98.37 | $98.37 | 1,929,252 |
| 2025-03-13 | $94.82 | $96.18 | $93.27 | $94.42 | $94.42 | 1,441,699 |
| 2025-03-12 | $96.19 | $97.12 | $95.02 | $95.31 | $95.31 | 1,940,074 |
| 2025-03-11 | $97.03 | $98.00 | $92.84 | $93.85 | $93.85 | 3,204,736 |
| 2025-03-10 | $100.63 | $100.69 | $96.34 | $97.59 | $97.59 | 3,895,208 |
| 2025-03-07 | $100.59 | $103.50 | $97.66 | $102.93 | $102.93 | 4,915,248 |
| 2025-03-06 | $99.40 | $102.30 | $99.00 | $100.27 | $100.27 | 4,946,499 |
| 2025-03-05 | $98.69 | $103.07 | $97.64 | $102.38 | $102.38 | 22,144,254 |
| 2025-03-04 | $96.62 | $101.49 | $94.93 | $98.35 | $98.35 | 4,055,434 |
| 2025-03-03 | $103.28 | $103.28 | $95.90 | $96.62 | $96.62 | 4,007,720 |
| 2025-02-28 | $103.83 | $103.98 | $98.49 | $101.22 | $101.22 | 5,501,598 |
| 2025-02-27 | $103.47 | $104.09 | $97.21 | $97.48 | $97.48 | 3,631,129 |
| 2025-02-26 | $102.67 | $103.91 | $101.75 | $103.52 | $103.52 | 1,977,498 |
| 2025-02-25 | $102.38 | $103.54 | $100.74 | $101.26 | $101.26 | 2,997,359 |
| 2025-02-24 | $104.76 | $105.03 | $101.47 | $102.30 | $102.30 | 2,449,862 |
| 2025-02-21 | $108.00 | $108.00 | $103.52 | $104.09 | $104.09 | 2,379,835 |
| 2025-02-20 | $108.10 | $109.95 | $106.32 | $107.26 | $107.26 | 1,723,565 |
| 2025-02-19 | $106.89 | $108.47 | $105.27 | $107.99 | $107.99 | 1,395,700 |
| 2025-02-18 | $108.13 | $108.68 | $105.60 | $107.45 | $107.45 | 1,971,573 |
| 2025-02-14 | $108.76 | $109.20 | $106.28 | $107.12 | $107.12 | 1,709,676 |
| 2025-02-13 | $107.72 | $109.28 | $107.01 | $108.85 | $108.85 | 1,933,710 |
| 2025-02-12 | $104.83 | $107.86 | $104.37 | $107.77 | $107.77 | 1,939,693 |
| 2025-02-11 | $106.57 | $107.84 | $104.64 | $105.74 | $105.74 | 1,975,084 |
| 2025-02-10 | $108.02 | $108.92 | $105.60 | $106.73 | $106.73 | 1,831,165 |
| 2025-02-07 | $109.56 | $110.35 | $106.35 | $106.52 | $106.52 | 2,404,540 |
| 2025-02-06 | $102.44 | $110.46 | $101.37 | $109.53 | $109.53 | 3,143,086 |
| 2025-02-05 | $100.59 | $104.24 | $99.72 | $103.90 | $103.90 | 3,413,544 |
| 2025-02-04 | $99.49 | $101.61 | $99.40 | $101.19 | $101.19 | 2,455,725 |
| 2025-02-03 | $99.00 | $100.32 | $96.84 | $99.46 | $99.46 | 2,006,795 |
| 2025-01-31 | $101.80 | $104.44 | $101.34 | $101.54 | $101.54 | 2,030,039 |
| 2025-01-30 | $99.49 | $102.51 | $98.89 | $101.73 | $101.73 | 2,439,381 |
| 2025-01-29 | $98.96 | $99.45 | $96.09 | $98.00 | $98.00 | 1,972,717 |
| 2025-01-28 | $99.32 | $99.40 | $95.69 | $97.36 | $97.26 | 2,566,660 |
| 2025-01-27 | $101.74 | $101.83 | $96.75 | $98.52 | $98.42 | 4,383,407 |
| 2025-01-24 | $105.96 | $106.46 | $103.78 | $104.19 | $104.08 | 2,989,317 |
| 2025-01-23 | $105.09 | $106.15 | $104.14 | $105.88 | $105.77 | 2,840,247 |
| 2025-01-22 | $107.61 | $109.90 | $107.14 | $107.19 | $107.08 | 1,937,906 |
| 2025-01-21 | $107.30 | $107.98 | $105.83 | $106.73 | $106.62 | 5,382,245 |
| 2025-01-17 | $106.28 | $107.26 | $104.23 | $106.38 | $106.38 | 2,067,622 |
| 2025-01-16 | $104.14 | $107.98 | $103.34 | $104.91 | $104.91 | 2,459,133 |
| 2025-01-15 | $102.60 | $103.43 | $100.71 | $101.93 | $101.93 | 2,080,498 |
| 2025-01-14 | $98.66 | $99.99 | $97.73 | $99.50 | $99.50 | 2,384,854 |
| 2025-01-13 | $96.97 | $98.56 | $96.18 | $98.26 | $98.26 | 1,949,421 |
| 2025-01-10 | $98.13 | $100.13 | $96.41 | $98.92 | $98.92 | 1,794,136 |
| 2025-01-08 | $100.53 | $100.53 | $98.62 | $99.76 | $99.76 | 1,229,711 |
| 2025-01-07 | $103.21 | $104.54 | $100.00 | $101.03 | $101.03 | 1,675,763 |
| 2025-01-06 | $102.31 | $104.85 | $102.31 | $102.51 | $102.51 | 2,329,172 |
| 2025-01-03 | $98.27 | $100.77 | $97.29 | $100.60 | $100.60 | 1,435,060 |
| 2025-01-02 | $99.55 | $101.09 | $96.63 | $97.23 | $97.23 | 1,972,940 |
| 2024-12-31 | $100.14 | $100.51 | $97.80 | $99.06 | $99.06 | 1,153,128 |
| 2024-12-30 | $100.07 | $100.17 | $97.95 | $99.54 | $99.54 | 3,022,103 |
| 2024-12-27 | $102.00 | $102.90 | $100.54 | $101.77 | $101.77 | 959,598 |
| 2024-12-26 | $101.65 | $103.75 | $101.56 | $102.23 | $102.23 | 1,060,708 |
| 2024-12-24 | $102.21 | $103.25 | $100.73 | $102.85 | $102.85 | 617,290 |
| 2024-12-23 | $99.98 | $102.91 | $99.87 | $102.28 | $102.28 | 1,998,048 |
| 2024-12-20 | $97.20 | $101.00 | $96.80 | $99.46 | $99.46 | 4,081,785 |
| 2024-12-19 | $102.15 | $102.89 | $97.84 | $97.91 | $97.91 | 2,847,559 |
| 2024-12-18 | $109.95 | $112.36 | $101.75 | $102.23 | $102.23 | 3,165,558 |
| 2024-12-17 | $106.26 | $109.54 | $105.06 | $109.36 | $109.36 | 1,526,486 |
| 2024-12-16 | $105.98 | $107.93 | $104.47 | $106.71 | $106.71 | 1,380,117 |
| 2024-12-13 | $107.84 | $108.87 | $105.03 | $106.66 | $106.66 | 2,238,402 |
| 2024-12-12 | $107.87 | $110.04 | $107.00 | $107.30 | $107.30 | 1,526,975 |
| 2024-12-11 | $108.21 | $110.24 | $106.53 | $109.07 | $109.07 | 2,026,608 |
| 2024-12-10 | $110.83 | $110.83 | $105.35 | $106.13 | $106.13 | 2,016,418 |
| 2024-12-09 | $108.84 | $111.54 | $107.41 | $110.51 | $110.51 | 1,585,276 |
| 2024-12-06 | $107.91 | $109.52 | $107.23 | $109.40 | $109.40 | 1,279,393 |
| 2024-12-05 | $109.58 | $110.10 | $106.93 | $107.10 | $107.10 | 1,629,761 |
| 2024-12-04 | $110.00 | $110.90 | $108.42 | $110.10 | $110.10 | 2,015,265 |
| 2024-12-03 | $106.77 | $108.99 | $106.77 | $108.17 | $108.17 | 1,275,052 |
| 2024-12-02 | $105.50 | $109.89 | $105.33 | $108.83 | $108.83 | 1,614,704 |
| 2024-11-29 | $106.39 | $107.60 | $105.09 | $105.63 | $105.63 | 1,077,530 |
| 2024-11-27 | $105.55 | $106.37 | $102.96 | $104.96 | $104.96 | 1,582,554 |
| 2024-11-26 | $108.34 | $108.53 | $103.44 | $105.52 | $105.52 | 2,092,450 |
| 2024-11-25 | $109.79 | $109.87 | $107.73 | $108.02 | $108.02 | 2,505,288 |
| 2024-11-22 | $105.00 | $107.32 | $104.89 | $107.24 | $107.24 | 2,165,196 |
| 2024-11-21 | $101.30 | $105.84 | $100.89 | $105.24 | $105.24 | 3,473,917 |
| 2024-11-20 | $98.88 | $100.04 | $97.78 | $99.96 | $99.96 | 1,178,345 |
| 2024-11-19 | $98.77 | $99.92 | $97.90 | $99.43 | $99.43 | 1,577,285 |
| 2024-11-18 | $97.32 | $99.96 | $96.39 | $99.55 | $99.55 | 2,533,097 |
| 2024-11-15 | $100.25 | $100.99 | $97.61 | $97.67 | $97.67 | 3,821,839 |
| 2024-11-14 | $106.65 | $106.73 | $100.93 | $101.50 | $101.50 | 2,743,674 |
| 2024-11-13 | $105.35 | $107.05 | $103.84 | $105.12 | $105.12 | 2,821,580 |
| 2024-11-12 | $102.75 | $106.82 | $102.70 | $106.33 | $106.33 | 4,970,228 |
| 2024-11-11 | $103.93 | $104.38 | $101.89 | $104.30 | $104.30 | 2,202,696 |
| 2024-11-08 | $106.21 | $107.50 | $104.46 | $105.03 | $105.03 | 2,077,385 |
| 2024-11-07 | $106.94 | $108.43 | $106.04 | $108.21 | $108.21 | 2,185,374 |
| 2024-11-06 | $105.25 | $107.69 | $104.17 | $105.07 | $105.07 | 3,388,940 |
| 2024-11-05 | $101.01 | $103.18 | $100.25 | $103.12 | $103.12 | 2,788,988 |
| 2024-11-04 | $96.49 | $102.82 | $94.92 | $100.98 | $100.98 | 3,278,486 |
| 2024-11-01 | $105.15 | $108.14 | $104.77 | $107.05 | $107.05 | 2,099,671 |
| 2024-10-31 | $107.50 | $107.50 | $103.13 | $104.71 | $104.71 | 2,590,076 |
| 2024-10-30 | $106.00 | $108.50 | $105.97 | $106.91 | $106.91 | 2,114,464 |
| 2024-10-29 | $106.00 | $109.11 | $105.03 | $108.71 | $108.61 | 1,377,698 |
| 2024-10-28 | $105.81 | $106.77 | $105.12 | $105.95 | $105.85 | 1,892,363 |
| 2024-10-25 | $103.86 | $106.21 | $103.86 | $105.01 | $104.91 | 1,734,232 |
| 2024-10-24 | $104.33 | $104.65 | $102.78 | $103.66 | $103.56 | 1,463,736 |
| 2024-10-23 | $102.88 | $104.13 | $101.23 | $103.24 | $103.14 | 1,403,595 |
| 2024-10-22 | $103.50 | $104.27 | $102.35 | $103.18 | $103.08 | 1,547,420 |
| 2024-10-21 | $102.55 | $104.41 | $101.97 | $104.36 | $104.26 | 1,686,307 |
| 2024-10-18 | $106.14 | $106.14 | $102.98 | $103.23 | $103.13 | 1,741,288 |
| 2024-10-17 | $105.18 | $107.05 | $103.27 | $104.16 | $104.06 | 3,740,211 |
| 2024-10-16 | $105.53 | $105.58 | $101.91 | $102.33 | $102.23 | 2,419,999 |
| 2024-10-15 | $110.45 | $111.84 | $101.94 | $102.63 | $102.53 | 4,118,928 |
| 2024-10-14 | $109.57 | $111.80 | $109.01 | $111.45 | $111.35 | 1,701,898 |
| 2024-10-11 | $107.59 | $110.77 | $107.59 | $108.90 | $108.80 | 1,190,514 |
| 2024-10-10 | $108.50 | $109.70 | $107.60 | $108.07 | $107.97 | 1,329,343 |
| 2024-10-09 | $109.31 | $110.60 | $108.59 | $109.91 | $109.81 | 1,361,528 |
| 2024-10-08 | $109.92 | $110.99 | $108.50 | $110.06 | $109.96 | 1,250,576 |
| 2024-10-07 | $110.57 | $111.53 | $109.10 | $110.14 | $110.04 | 1,412,469 |
| 2024-10-04 | $113.18 | $113.90 | $110.65 | $112.20 | $112.20 | 847,626 |
| 2024-10-03 | $111.07 | $112.75 | $109.50 | $110.56 | $110.56 | 1,525,415 |
| 2024-10-02 | $109.82 | $113.59 | $109.05 | $112.92 | $112.92 | 1,476,665 |
| 2024-10-01 | $113.18 | $113.52 | $109.01 | $109.72 | $109.72 | 1,805,024 |
| 2024-09-30 | $113.27 | $114.19 | $111.10 | $112.53 | $112.53 | 1,606,768 |
| 2024-09-27 | $116.88 | $117.44 | $114.33 | $114.86 | $114.86 | 1,777,988 |
| 2024-09-26 | $115.91 | $117.88 | $112.41 | $116.61 | $116.61 | 2,416,724 |
| 2024-09-25 | $112.35 | $113.54 | $110.68 | $111.36 | $111.36 | 1,787,799 |
| 2024-09-24 | $112.17 | $113.12 | $110.33 | $112.30 | $112.30 | 2,069,544 |
| 2024-09-23 | $112.13 | $112.59 | $110.97 | $111.58 | $111.58 | 1,588,992 |
| 2024-09-20 | $113.99 | $114.08 | $109.94 | $110.64 | $110.64 | 3,488,939 |
| 2024-09-19 | $115.29 | $117.19 | $113.28 | $115.36 | $115.36 | 2,582,348 |
| 2024-09-18 | $112.71 | $113.70 | $109.71 | $110.07 | $110.07 | 1,488,581 |
| 2024-09-17 | $112.23 | $113.24 | $110.48 | $111.64 | $111.64 | 836,666 |
| 2024-09-16 | $109.51 | $110.48 | $108.34 | $110.15 | $110.15 | 1,328,403 |
| 2024-09-13 | $109.63 | $111.66 | $108.70 | $110.67 | $110.67 | 1,459,319 |
| 2024-09-12 | $111.23 | $111.23 | $107.73 | $108.23 | $108.23 | 1,436,666 |
| 2024-09-11 | $108.32 | $111.14 | $105.84 | $110.67 | $110.67 | 2,705,409 |
| 2024-09-10 | $105.36 | $107.46 | $103.83 | $107.37 | $107.37 | 1,311,785 |
| 2024-09-09 | $108.61 | $108.61 | $104.13 | $105.00 | $105.00 | 2,488,837 |
| 2024-09-06 | $109.83 | $110.55 | $106.13 | $107.11 | $107.11 | 3,653,570 |
| 2024-09-05 | $107.06 | $110.54 | $106.17 | $110.17 | $110.17 | 2,134,901 |
| 2024-09-04 | $107.20 | $110.86 | $106.76 | $109.14 | $109.14 | 1,307,040 |
| 2024-09-03 | $113.64 | $113.65 | $107.21 | $108.31 | $108.31 | 3,532,720 |
| 2024-08-30 | $115.46 | $116.20 | $114.34 | $115.87 | $115.87 | 1,848,509 |
| 2024-08-29 | $114.50 | $116.26 | $111.97 | $112.52 | $112.52 | 1,095,373 |
| 2024-08-28 | $115.37 | $116.34 | $111.22 | $112.84 | $112.84 | 1,001,518 |
| 2024-08-27 | $111.86 | $115.99 | $111.12 | $115.54 | $115.54 | 1,420,464 |
| 2024-08-26 | $118.42 | $119.95 | $112.09 | $112.53 | $112.53 | 1,526,194 |
| 2024-08-23 | $113.73 | $117.05 | $112.91 | $116.32 | $116.32 | 1,610,180 |
| 2024-08-22 | $116.36 | $118.27 | $111.77 | $112.01 | $112.01 | 1,737,523 |
| 2024-08-21 | $113.44 | $116.51 | $112.74 | $115.36 | $115.36 | 1,400,634 |
| 2024-08-20 | $112.93 | $114.17 | $111.07 | $112.09 | $112.09 | 1,575,786 |
| 2024-08-19 | $112.31 | $114.98 | $110.22 | $114.59 | $114.59 | 1,292,651 |
| 2024-08-16 | $111.41 | $113.88 | $110.47 | $112.81 | $112.81 | 1,202,336 |
| 2024-08-15 | $110.79 | $113.87 | $110.04 | $113.35 | $113.35 | 2,215,795 |
| 2024-08-14 | $109.52 | $110.25 | $105.64 | $107.69 | $107.69 | 1,525,152 |
| 2024-08-13 | $105.76 | $109.09 | $104.73 | $108.66 | $108.66 | 1,565,218 |
| 2024-08-12 | $104.63 | $106.03 | $102.46 | $104.65 | $104.65 | 1,720,623 |
| 2024-08-09 | $105.49 | $106.24 | $102.84 | $103.93 | $103.93 | 1,289,076 |
| 2024-08-08 | $101.58 | $106.63 | $99.14 | $106.49 | $106.49 | 3,024,113 |
| 2024-08-07 | $106.76 | $107.64 | $97.58 | $98.09 | $98.09 | 3,270,500 |
| 2024-08-06 | $102.84 | $106.11 | $100.23 | $102.17 | $102.17 | 4,472,400 |
| 2024-08-05 | $96.66 | $105.54 | $95.54 | $101.88 | $101.88 | 4,252,184 |
| 2024-08-02 | $107.00 | $107.00 | $100.87 | $102.14 | $102.14 | 5,638,150 |
| 2024-08-01 | $114.43 | $119.46 | $108.53 | $109.88 | $109.88 | 4,926,236 |
| 2024-07-31 | $115.20 | $119.07 | $106.44 | $118.29 | $118.29 | 5,209,311 |
| 2024-07-30 | $127.78 | $128.67 | $121.23 | $122.44 | $122.34 | 2,375,811 |
| 2024-07-29 | $128.94 | $130.56 | $126.95 | $127.78 | $127.78 | 1,251,829 |
| 2024-07-26 | $126.55 | $129.30 | $125.07 | $126.72 | $126.72 | 1,398,285 |
| 2024-07-25 | $124.36 | $129.16 | $121.44 | $123.63 | $123.63 | 2,047,917 |
| 2024-07-24 | $129.16 | $130.04 | $124.54 | $124.72 | $124.72 | 1,807,080 |
| 2024-07-23 | $131.34 | $133.78 | $131.10 | $131.40 | $131.40 | 916,264 |
| 2024-07-22 | $131.31 | $133.79 | $129.06 | $133.52 | $133.52 | 1,733,003 |
| 2024-07-19 | $130.66 | $132.15 | $127.05 | $127.32 | $127.32 | 1,594,137 |
| 2024-07-18 | $135.42 | $136.46 | $128.22 | $130.38 | $130.38 | 2,810,943 |
| 2024-07-17 | $141.23 | $144.15 | $133.58 | $133.81 | $133.81 | 3,462,378 |
| 2024-07-16 | $146.12 | $147.40 | $143.53 | $146.48 | $146.48 | 996,750 |
| 2024-07-15 | $144.77 | $146.87 | $142.94 | $145.20 | $145.20 | 1,111,123 |
| 2024-07-12 | $140.70 | $147.57 | $138.50 | $144.45 | $144.45 | 1,814,107 |
| 2024-07-11 | $145.00 | $145.45 | $140.44 | $140.65 | $140.65 | 2,069,851 |
| 2024-07-10 | $141.87 | $144.09 | $140.02 | $143.77 | $143.77 | 1,088,779 |
| 2024-07-09 | $141.03 | $141.99 | $139.52 | $140.23 | $140.23 | 903,727 |
| 2024-07-08 | $139.76 | $142.63 | $138.91 | $141.52 | $141.52 | 1,187,558 |
| 2024-07-05 | $141.65 | $141.97 | $138.98 | $139.11 | $139.11 | 771,508 |
| 2024-07-03 | $136.95 | $142.30 | $136.17 | $140.68 | $140.68 | 1,205,623 |
| 2024-07-02 | $132.49 | $136.73 | $132.46 | $136.61 | $136.61 | 1,047,862 |
| 2024-07-01 | $134.48 | $135.23 | $130.30 | $133.54 | $133.54 | 1,346,987 |
| 2024-06-28 | $135.31 | $138.02 | $133.13 | $135.40 | $135.40 | 5,715,364 |
| 2024-06-27 | $131.10 | $135.42 | $131.10 | $134.48 | $134.48 | 1,100,205 |
| 2024-06-26 | $134.41 | $135.00 | $131.53 | $133.23 | $133.23 | 904,168 |
| 2024-06-25 | $131.89 | $134.88 | $129.64 | $134.54 | $134.54 | 1,247,501 |
| 2024-06-24 | $132.06 | $134.30 | $131.29 | $131.31 | $131.31 | 1,229,926 |
| 2024-06-21 | $133.27 | $134.03 | $130.79 | $133.55 | $133.55 | 1,694,841 |
| 2024-06-20 | $137.20 | $137.43 | $132.42 | $133.33 | $133.33 | 1,194,767 |
| 2024-06-18 | $135.30 | $139.69 | $134.63 | $137.73 | $137.73 | 1,340,289 |
| 2024-06-17 | $133.93 | $136.30 | $132.68 | $135.61 | $135.61 | 1,116,705 |
| 2024-06-14 | $135.18 | $136.28 | $132.83 | $133.90 | $133.90 | 1,079,541 |
| 2024-06-13 | $136.17 | $138.27 | $135.26 | $137.33 | $137.33 | 1,137,251 |
| 2024-06-12 | $135.24 | $139.81 | $133.60 | $137.75 | $137.75 | 1,421,557 |
| 2024-06-11 | $131.38 | $131.61 | $129.16 | $131.28 | $131.28 | 976,958 |
| 2024-06-10 | $128.55 | $133.05 | $127.60 | $132.43 | $132.43 | 1,164,679 |
| 2024-06-07 | $129.94 | $131.29 | $128.13 | $130.08 | $130.08 | 832,533 |
| 2024-06-06 | $131.41 | $132.75 | $129.17 | $130.83 | $130.83 | 1,406,429 |
| 2024-06-05 | $128.63 | $132.76 | $127.91 | $132.30 | $132.30 | 1,410,160 |
| 2024-06-04 | $125.06 | $127.41 | $124.65 | $126.39 | $126.39 | 1,382,411 |
| 2024-06-03 | $129.05 | $129.15 | $123.62 | $126.09 | $126.09 | 959,116 |
| 2024-05-31 | $130.19 | $131.15 | $122.98 | $126.35 | $126.35 | 2,641,244 |
| 2024-05-30 | $129.07 | $131.02 | $129.00 | $130.14 | $130.14 | 944,130 |
| 2024-05-29 | $128.26 | $130.47 | $128.26 | $128.92 | $128.92 | 1,307,933 |
| 2024-05-28 | $133.75 | $133.80 | $130.87 | $131.41 | $131.41 | 1,573,002 |
| 2024-05-24 | $129.66 | $132.71 | $128.11 | $132.29 | $132.29 | 1,048,750 |
| 2024-05-23 | $133.50 | $134.62 | $127.31 | $128.35 | $128.35 | 1,715,617 |
| 2024-05-22 | $131.93 | $132.65 | $130.25 | $131.01 | $131.01 | 1,282,542 |
| 2024-05-21 | $128.72 | $132.60 | $128.72 | $130.59 | $130.59 | 805,106 |
| 2024-05-20 | $129.78 | $133.55 | $129.78 | $132.86 | $132.86 | 1,201,013 |
| 2024-05-17 | $131.79 | $131.85 | $128.38 | $129.50 | $129.50 | 758,254 |
| 2024-05-16 | $133.84 | $133.98 | $130.30 | $130.57 | $130.57 | 1,197,102 |
| 2024-05-15 | $131.92 | $135.19 | $130.32 | $133.96 | $133.96 | 1,287,598 |
| 2024-05-14 | $128.53 | $130.58 | $128.31 | $130.22 | $130.22 | 1,083,374 |
| 2024-05-13 | $131.78 | $131.78 | $128.77 | $128.79 | $128.79 | 914,261 |
| 2024-05-10 | $130.43 | $132.04 | $129.88 | $131.55 | $131.55 | 1,447,841 |
| 2024-05-09 | $129.98 | $130.40 | $129.10 | $129.38 | $129.38 | 1,234,154 |
| 2024-05-08 | $130.63 | $131.78 | $128.39 | $130.01 | $130.01 | 1,538,180 |
| 2024-05-07 | $134.59 | $135.41 | $132.60 | $132.70 | $132.70 | 1,110,910 |
| 2024-05-06 | $132.98 | $134.13 | $132.54 | $133.90 | $133.90 | 1,314,732 |
| 2024-05-03 | $131.13 | $134.60 | $131.13 | $131.80 | $131.80 | 1,600,512 |
| 2024-05-02 | $126.65 | $127.19 | $123.79 | $126.60 | $126.60 | 1,320,896 |
| 2024-05-01 | $127.52 | $129.84 | $122.04 | $123.31 | $123.31 | 2,963,305 |
| 2024-04-30 | $135.95 | $138.69 | $132.87 | $132.92 | $132.92 | 2,326,111 |
| 2024-04-29 | $131.54 | $136.17 | $131.54 | $136.06 | $136.06 | 1,869,746 |
| 2024-04-26 | $129.41 | $133.81 | $129.24 | $132.60 | $132.60 | 1,074,585 |
| 2024-04-25 | $125.95 | $129.76 | $122.23 | $128.54 | $128.54 | 1,338,805 |
| 2024-04-24 | $128.84 | $129.95 | $125.33 | $127.84 | $127.84 | 1,371,463 |
| 2024-04-23 | $124.56 | $127.88 | $124.11 | $126.17 | $126.17 | 993,265 |
| 2024-04-22 | $124.17 | $125.33 | $120.36 | $124.04 | $124.04 | 1,226,183 |
| 2024-04-19 | $126.08 | $127.17 | $120.92 | $122.20 | $122.20 | 1,687,491 |
| 2024-04-18 | $128.15 | $130.04 | $126.41 | $127.09 | $127.09 | 1,370,607 |
| 2024-04-17 | $129.67 | $131.55 | $128.36 | $129.25 | $129.25 | 1,659,747 |
| 2024-04-16 | $131.08 | $132.74 | $129.86 | $131.00 | $131.00 | 1,155,233 |
| 2024-04-15 | $135.09 | $135.76 | $130.32 | $131.67 | $131.67 | 1,514,483 |
| 2024-04-12 | $135.93 | $137.64 | $132.55 | $132.87 | $132.87 | 1,241,201 |
| 2024-04-11 | $137.59 | $139.31 | $135.05 | $139.09 | $139.09 | 720,607 |
| 2024-04-10 | $135.80 | $139.62 | $135.80 | $136.05 | $136.05 | 903,894 |
| 2024-04-09 | $138.68 | $139.28 | $135.76 | $139.14 | $139.14 | 991,322 |
| 2024-04-08 | $138.83 | $139.67 | $136.34 | $136.91 | $136.91 | 862,569 |
| 2024-04-05 | $136.13 | $139.88 | $135.19 | $138.85 | $138.85 | 935,332 |
| 2024-04-04 | $142.27 | $143.82 | $134.67 | $135.28 | $135.28 | 1,750,473 |
| 2024-04-03 | $136.98 | $141.81 | $136.98 | $140.41 | $140.41 | 665,032 |
| 2024-04-02 | $138.61 | $139.40 | $136.44 | $138.32 | $138.32 | 1,213,512 |
| 2024-04-01 | $139.76 | $141.93 | $139.15 | $140.62 | $140.62 | 1,131,571 |
| 2024-03-28 | $140.48 | $141.46 | $139.74 | $140.54 | $140.54 | 895,387 |
| 2024-03-27 | $141.28 | $141.64 | $139.14 | $140.99 | $140.99 | 1,329,531 |
| 2024-03-26 | $142.25 | $143.02 | $139.90 | $140.30 | $140.30 | 1,296,458 |
| 2024-03-25 | $138.55 | $142.95 | $138.11 | $141.94 | $141.94 | 935,117 |
| 2024-03-22 | $140.03 | $141.39 | $138.42 | $140.76 | $140.76 | 702,611 |
| 2024-03-21 | $140.41 | $143.49 | $140.37 | $140.61 | $140.61 | 1,685,555 |
| 2024-03-20 | $133.56 | $137.73 | $132.79 | $136.84 | $136.84 | 1,341,984 |
| 2024-03-19 | $133.24 | $134.56 | $131.67 | $133.48 | $133.48 | 1,487,035 |
| 2024-03-18 | $137.64 | $139.02 | $134.91 | $135.06 | $135.06 | 1,809,557 |
| 2024-03-15 | $135.74 | $138.73 | $135.42 | $136.00 | $136.00 | 2,508,049 |
| 2024-03-14 | $139.76 | $139.97 | $135.95 | $137.56 | $137.56 | 1,215,706 |
| 2024-03-13 | $139.79 | $141.35 | $138.64 | $139.62 | $139.62 | 1,145,331 |
| 2024-03-12 | $140.40 | $142.61 | $138.45 | $142.03 | $142.03 | 1,251,503 |
| 2024-03-11 | $138.40 | $139.96 | $136.45 | $139.37 | $139.37 | 1,280,625 |
| 2024-03-08 | $145.71 | $146.91 | $139.83 | $140.01 | $140.01 | 1,912,690 |
| 2024-03-07 | $140.25 | $146.33 | $140.06 | $145.37 | $145.37 | 2,451,054 |
| 2024-03-06 | $138.02 | $140.29 | $136.71 | $139.20 | $139.20 | 1,498,651 |
| 2024-03-05 | $137.45 | $139.32 | $133.41 | $135.63 | $135.63 | 1,287,512 |
| 2024-03-04 | $139.84 | $141.89 | $138.36 | $140.32 | $140.32 | 1,256,413 |
| 2024-03-01 | $135.75 | $139.52 | $133.73 | $138.56 | $138.56 | 2,083,147 |
| 2024-02-29 | $133.43 | $135.06 | $132.67 | $134.36 | $134.36 | 1,512,990 |
| 2024-02-28 | $130.33 | $133.03 | $129.85 | $131.62 | $131.62 | 711,967 |
| 2024-02-27 | $133.45 | $133.83 | $131.11 | $131.89 | $131.89 | 773,335 |
| 2024-02-26 | $133.70 | $134.39 | $132.38 | $132.51 | $132.51 | 999,353 |
| 2024-02-23 | $135.31 | $135.90 | $131.31 | $132.54 | $132.54 | 1,588,718 |
| 2024-02-22 | $137.56 | $137.76 | $134.83 | $135.18 | $135.18 | 2,249,204 |
| 2024-02-21 | $133.21 | $134.35 | $131.92 | $134.34 | $134.34 | 1,441,035 |
| 2024-02-20 | $133.74 | $136.60 | $132.11 | $135.52 | $135.52 | 2,813,148 |
| 2024-02-16 | $135.75 | $140.10 | $135.09 | $136.81 | $136.81 | 2,415,875 |
| 2024-02-15 | $134.49 | $136.23 | $131.63 | $135.65 | $135.65 | 2,003,205 |
| 2024-02-14 | $130.00 | $134.60 | $128.34 | $131.17 | $131.17 | 3,508,950 |
| 2024-02-13 | $120.00 | $125.19 | $119.00 | $124.09 | $124.09 | 1,991,331 |
| 2024-02-12 | $126.57 | $128.56 | $125.67 | $126.12 | $126.12 | 1,151,503 |
| 2024-02-09 | $126.25 | $127.07 | $124.96 | $126.93 | $126.93 | 1,651,309 |
| 2024-02-08 | $119.88 | $125.08 | $119.43 | $124.75 | $124.75 | 1,536,555 |
| 2024-02-07 | $119.46 | $120.46 | $117.46 | $119.88 | $119.88 | 957,385 |
| 2024-02-06 | $119.71 | $119.80 | $116.48 | $118.57 | $118.57 | 798,502 |
| 2024-02-05 | $119.09 | $120.18 | $116.82 | $119.61 | $119.61 | 773,110 |
| 2024-02-02 | $117.40 | $119.74 | $116.77 | $119.44 | $119.44 | 1,094,645 |
| 2024-02-01 | $119.18 | $119.24 | $115.64 | $117.99 | $117.99 | 1,213,954 |
| 2024-01-31 | $119.89 | $120.98 | $117.07 | $117.70 | $117.70 | 2,166,237 |
| 2024-01-30 | $121.71 | $122.77 | $120.82 | $121.96 | $121.96 | 1,294,387 |
| 2024-01-29 | $120.97 | $123.11 | $120.23 | $122.99 | $122.99 | 1,084,515 |
| 2024-01-26 | $121.38 | $122.39 | $118.76 | $120.39 | $120.39 | 1,836,073 |
| 2024-01-25 | $125.87 | $126.49 | $122.42 | $123.43 | $123.43 | 1,875,984 |
| 2024-01-24 | $124.83 | $125.61 | $122.40 | $123.19 | $123.19 | 1,235,747 |
| 2024-01-23 | $121.00 | $123.51 | $119.49 | $123.29 | $123.29 | 761,187 |
| 2024-01-22 | $121.35 | $122.67 | $120.20 | $120.87 | $120.87 | 899,998 |
| 2024-01-19 | $117.16 | $120.59 | $116.12 | $120.34 | $120.34 | 1,663,621 |
| 2024-01-18 | $114.79 | $116.27 | $112.89 | $116.02 | $116.02 | 1,561,614 |
| 2024-01-17 | $110.85 | $111.91 | $109.32 | $111.62 | $111.62 | 1,389,952 |
| 2024-01-16 | $111.05 | $113.03 | $110.03 | $112.73 | $112.73 | 841,122 |
| 2024-01-12 | $111.85 | $113.27 | $110.65 | $111.79 | $111.79 | 569,259 |
| 2024-01-11 | $112.33 | $113.59 | $109.86 | $112.07 | $112.07 | 904,944 |
| 2024-01-10 | $113.17 | $113.39 | $111.24 | $112.94 | $112.94 | 724,030 |
| 2024-01-09 | $111.58 | $113.66 | $111.12 | $112.61 | $112.61 | 734,626 |
| 2024-01-08 | $110.40 | $113.39 | $110.40 | $112.87 | $112.87 | 1,315,624 |
| 2024-01-05 | $109.32 | $111.29 | $108.90 | $109.93 | $109.93 | 1,168,090 |
| 2024-01-04 | $108.83 | $110.97 | $108.37 | $109.04 | $109.04 | 1,722,869 |
| 2024-01-03 | $111.52 | $112.11 | $109.67 | $110.16 | $110.16 | 1,491,089 |
| 2024-01-02 | $117.27 | $117.27 | $112.97 | $114.04 | $114.04 | 1,744,055 |
| 2023-12-29 | $120.77 | $121.99 | $119.56 | $119.82 | $119.82 | 811,820 |
| 2023-12-28 | $121.69 | $121.97 | $120.60 | $121.43 | $121.43 | 912,560 |
| 2023-12-27 | $121.91 | $122.54 | $120.74 | $121.60 | $121.60 | 786,142 |
| 2023-12-26 | $121.07 | $122.58 | $120.19 | $121.47 | $121.47 | 1,045,978 |
| 2023-12-22 | $120.49 | $122.00 | $118.49 | $120.01 | $120.01 | 774,342 |
| 2023-12-21 | $118.13 | $120.37 | $117.66 | $119.63 | $119.63 | 1,205,862 |
| 2023-12-20 | $118.44 | $120.20 | $115.49 | $115.60 | $115.60 | 1,246,597 |
| 2023-12-19 | $119.50 | $119.90 | $118.22 | $119.23 | $119.23 | 995,001 |
| 2023-12-18 | $118.38 | $119.43 | $117.05 | $118.97 | $118.97 | 1,572,307 |
| 2023-12-15 | $119.49 | $119.82 | $117.85 | $118.35 | $118.35 | 3,072,511 |
| 2023-12-14 | $114.66 | $119.65 | $114.28 | $119.25 | $119.25 | 2,582,539 |
| 2023-12-13 | $109.74 | $114.51 | $109.74 | $113.42 | $113.42 | 1,178,109 |
| 2023-12-12 | $109.81 | $111.04 | $108.84 | $110.18 | $110.18 | 832,527 |
| 2023-12-11 | $107.55 | $110.28 | $107.21 | $110.06 | $110.06 | 1,697,670 |
| 2023-12-08 | $105.78 | $107.97 | $105.61 | $106.99 | $106.99 | 1,662,705 |
| 2023-12-07 | $105.62 | $107.37 | $104.55 | $106.20 | $106.20 | 1,133,582 |
| 2023-12-06 | $106.58 | $107.50 | $104.90 | $105.01 | $105.01 | 876,293 |
| 2023-12-05 | $106.19 | $106.19 | $104.07 | $104.91 | $104.91 | 726,036 |
| 2023-12-04 | $106.61 | $107.00 | $104.02 | $106.88 | $106.88 | 1,428,719 |
| 2023-12-01 | $103.49 | $108.43 | $102.54 | $108.30 | $108.30 | 1,907,870 |
| 2023-11-30 | $105.18 | $105.25 | $103.31 | $104.40 | $104.40 | 1,101,901 |
| 2023-11-29 | $105.25 | $106.80 | $104.29 | $104.51 | $104.51 | 1,017,020 |
| 2023-11-28 | $103.99 | $105.24 | $102.84 | $103.65 | $103.65 | 1,018,940 |
| 2023-11-27 | $103.35 | $105.43 | $102.53 | $104.74 | $104.74 | 896,060 |
| 2023-11-24 | $102.86 | $104.62 | $102.85 | $103.87 | $103.87 | 493,859 |
| 2023-11-22 | $103.68 | $104.63 | $102.77 | $103.19 | $103.19 | 799,690 |
| 2023-11-21 | $104.24 | $105.10 | $101.96 | $102.38 | $102.38 | 1,001,228 |
| 2023-11-20 | $102.67 | $105.75 | $102.43 | $105.27 | $105.27 | 1,270,352 |
| 2023-11-17 | $102.96 | $103.54 | $101.94 | $102.86 | $102.86 | 1,287,642 |
| 2023-11-16 | $102.47 | $103.65 | $101.62 | $103.13 | $103.13 | 2,257,932 |
| 2023-11-15 | $100.96 | $103.34 | $100.23 | $102.84 | $102.84 | 1,978,598 |
| 2023-11-14 | $97.41 | $101.20 | $97.18 | $100.56 | $100.56 | 2,051,806 |
| 2023-11-13 | $94.91 | $94.93 | $93.11 | $94.01 | $94.01 | 860,124 |
| 2023-11-10 | $91.60 | $95.93 | $90.65 | $95.52 | $95.52 | 1,816,713 |
| 2023-11-09 | $92.47 | $93.72 | $90.24 | $90.61 | $90.61 | 1,596,586 |
| 2023-11-08 | $91.07 | $92.02 | $90.28 | $91.98 | $91.98 | 1,083,047 |
| 2023-11-07 | $91.10 | $92.13 | $90.72 | $91.37 | $91.37 | 704,465 |
| 2023-11-06 | $92.68 | $92.86 | $89.09 | $91.02 | $91.02 | 1,297,933 |
| 2023-11-03 | $85.48 | $92.34 | $85.48 | $92.26 | $92.26 | 1,904,473 |
| 2023-11-02 | $85.48 | $87.86 | $84.13 | $85.71 | $85.71 | 2,654,318 |
| 2023-11-01 | $87.80 | $88.91 | $86.36 | $88.82 | $88.82 | 1,916,319 |
| 2023-10-31 | $87.67 | $88.60 | $86.50 | $88.04 | $88.04 | 1,502,571 |
| 2023-10-30 | $88.00 | $88.66 | $86.22 | $87.64 | $87.54 | 1,296,723 |
| 2023-10-27 | $87.91 | $88.55 | $86.83 | $87.82 | $87.82 | 991,446 |
| 2023-10-26 | $87.15 | $89.39 | $86.75 | $87.53 | $87.53 | 1,183,304 |
| 2023-10-25 | $89.58 | $89.85 | $85.99 | $86.67 | $86.67 | 2,162,389 |
| 2023-10-24 | $90.45 | $91.49 | $89.57 | $91.19 | $91.19 | 901,605 |
| 2023-10-23 | $90.13 | $91.31 | $89.37 | $89.43 | $89.43 | 1,147,559 |
| 2023-10-20 | $91.89 | $93.42 | $89.77 | $90.70 | $90.70 | 1,107,431 |
| 2023-10-19 | $96.19 | $96.19 | $91.55 | $91.87 | $91.87 | 1,832,860 |
| 2023-10-18 | $95.10 | $96.24 | $94.67 | $95.07 | $95.07 | 1,138,089 |
| 2023-10-17 | $95.64 | $97.85 | $94.46 | $96.99 | $96.99 | 886,730 |
| 2023-10-16 | $95.84 | $98.21 | $95.38 | $97.45 | $97.45 | 1,059,179 |
| 2023-10-13 | $98.22 | $98.67 | $95.06 | $95.44 | $95.44 | 1,134,356 |
| 2023-10-12 | $97.79 | $99.76 | $97.08 | $97.98 | $97.98 | 1,151,154 |
| 2023-10-11 | $97.91 | $98.32 | $96.38 | $97.61 | $97.61 | 721,918 |
| 2023-10-10 | $96.09 | $98.05 | $95.43 | $97.09 | $97.09 | 976,582 |
| 2023-10-09 | $93.00 | $96.05 | $92.29 | $95.54 | $95.54 | 824,845 |
| 2023-10-06 | $92.52 | $95.48 | $92.18 | $94.79 | $94.79 | 1,123,031 |
| 2023-10-05 | $94.74 | $95.35 | $93.00 | $93.16 | $93.16 | 1,639,110 |
| 2023-10-04 | $91.56 | $95.23 | $91.39 | $94.98 | $94.98 | 1,639,298 |
| 2023-10-03 | $91.96 | $93.04 | $89.52 | $90.77 | $90.77 | 1,643,359 |
| 2023-10-02 | $94.23 | $95.10 | $92.59 | $93.39 | $93.39 | 1,234,587 |
| 2023-09-29 | $93.34 | $95.12 | $93.11 | $93.91 | $93.91 | 1,414,714 |
| 2023-09-28 | $89.03 | $92.13 | $88.71 | $91.74 | $91.74 | 1,214,412 |
| 2023-09-27 | $89.67 | $90.24 | $88.45 | $89.35 | $89.35 | 1,085,646 |
| 2023-09-26 | $90.73 | $91.02 | $88.09 | $88.82 | $88.82 | 1,627,315 |
| 2023-09-25 | $90.72 | $91.76 | $90.02 | $91.55 | $91.55 | 739,487 |
| 2023-09-22 | $90.97 | $92.38 | $90.43 | $91.04 | $91.04 | 1,239,045 |
| 2023-09-21 | $89.72 | $91.78 | $89.34 | $90.01 | $90.01 | 1,429,669 |
| 2023-09-20 | $92.71 | $93.17 | $90.66 | $90.72 | $90.72 | 747,359 |
| 2023-09-19 | $92.80 | $92.82 | $91.62 | $91.95 | $91.95 | 1,305,853 |
| 2023-09-18 | $91.75 | $93.49 | $91.57 | $92.80 | $92.80 | 896,445 |
| 2023-09-15 | $93.65 | $93.95 | $90.84 | $92.00 | $92.00 | 2,214,027 |
| 2023-09-14 | $95.84 | $96.23 | $94.44 | $94.59 | $94.59 | 800,974 |
| 2023-09-13 | $94.22 | $96.15 | $93.85 | $94.83 | $94.83 | 889,087 |
| 2023-09-12 | $94.42 | $96.24 | $94.22 | $94.22 | $94.22 | 529,702 |
| 2023-09-11 | $97.62 | $97.79 | $94.33 | $95.51 | $95.51 | 690,570 |
| 2023-09-08 | $96.80 | $97.44 | $95.57 | $96.13 | $96.13 | 750,241 |
| 2023-09-07 | $97.33 | $97.78 | $95.09 | $97.04 | $97.04 | 1,507,977 |
| 2023-09-06 | $100.54 | $102.18 | $98.96 | $99.68 | $99.68 | 895,291 |
| 2023-09-05 | $102.14 | $102.40 | $99.73 | $100.95 | $100.95 | 633,429 |
| 2023-09-01 | $102.00 | $102.78 | $101.07 | $102.49 | $102.49 | 839,834 |
| 2023-08-31 | $99.87 | $102.16 | $99.72 | $101.27 | $101.27 | 1,305,520 |
| 2023-08-30 | $99.97 | $101.17 | $99.09 | $100.58 | $100.58 | 682,677 |
| 2023-08-29 | $96.55 | $101.24 | $96.39 | $100.38 | $100.38 | 872,685 |
| 2023-08-28 | $97.15 | $98.15 | $96.03 | $97.16 | $97.16 | 744,446 |
| 2023-08-25 | $95.64 | $97.08 | $94.06 | $96.48 | $96.48 | 1,077,372 |
| 2023-08-24 | $100.23 | $100.38 | $95.01 | $95.18 | $95.18 | 1,530,687 |
| 2023-08-23 | $96.74 | $99.50 | $96.74 | $99.07 | $99.07 | 829,047 |
| 2023-08-22 | $99.29 | $99.48 | $97.00 | $97.21 | $97.21 | 873,346 |
| 2023-08-21 | $94.93 | $98.24 | $94.67 | $97.94 | $97.94 | 1,399,000 |
| 2023-08-18 | $92.82 | $95.05 | $92.54 | $94.75 | $94.75 | 1,045,382 |
| 2023-08-17 | $94.44 | $95.25 | $93.69 | $94.01 | $94.01 | 1,156,812 |
| 2023-08-16 | $95.78 | $96.08 | $94.09 | $94.45 | $94.45 | 766,473 |
| 2023-08-15 | $97.94 | $97.94 | $95.71 | $95.87 | $95.87 | 801,789 |
| 2023-08-14 | $95.37 | $98.61 | $95.35 | $98.52 | $98.52 | 1,159,357 |
| 2023-08-11 | $98.49 | $99.04 | $95.93 | $96.22 | $96.22 | 1,317,435 |
| 2023-08-10 | $101.36 | $102.60 | $99.02 | $99.92 | $99.92 | 1,190,007 |
| 2023-08-09 | $101.90 | $102.09 | $99.82 | $99.93 | $99.93 | 1,264,669 |
| 2023-08-08 | $101.04 | $101.73 | $99.49 | $101.59 | $101.59 | 1,091,280 |
| 2023-08-07 | $102.39 | $103.56 | $101.32 | $102.99 | $102.99 | 1,049,712 |
| 2023-08-04 | $102.20 | $102.45 | $100.10 | $101.03 | $101.03 | 1,675,298 |
| 2023-08-03 | $103.05 | $103.63 | $100.47 | $102.74 | $102.74 | 1,689,743 |
| 2023-08-02 | $105.20 | $106.35 | $103.19 | $103.55 | $103.55 | 1,761,162 |
| 2023-08-01 | $108.10 | $108.78 | $107.00 | $107.68 | $107.68 | 1,034,761 |
| 2023-07-31 | $108.37 | $110.17 | $108.30 | $109.71 | $109.61 | 909,535 |
| 2023-07-28 | $107.77 | $109.15 | $107.65 | $108.51 | $108.51 | 1,019,749 |
| 2023-07-27 | $107.48 | $109.34 | $105.69 | $106.71 | $106.71 | 1,381,683 |
| 2023-07-26 | $104.64 | $105.70 | $103.42 | $104.38 | $104.38 | 1,081,537 |
| 2023-07-25 | $104.92 | $106.83 | $104.92 | $105.39 | $105.39 | 954,725 |
| 2023-07-24 | $104.95 | $105.87 | $104.12 | $104.86 | $104.86 | 630,892 |
| 2023-07-21 | $105.35 | $105.82 | $103.67 | $104.50 | $104.50 | 1,554,225 |
| 2023-07-20 | $106.28 | $106.28 | $103.25 | $103.52 | $103.52 | 2,389,885 |
| 2023-07-19 | $110.98 | $111.35 | $108.02 | $108.44 | $108.44 | 1,058,878 |
| 2023-07-18 | $111.03 | $111.20 | $108.98 | $110.58 | $110.58 | 929,457 |
| 2023-07-17 | $108.50 | $112.30 | $108.30 | $111.74 | $111.74 | 1,006,170 |
| 2023-07-14 | $111.71 | $111.99 | $107.13 | $107.64 | $107.64 | 1,195,666 |
| 2023-07-13 | $108.60 | $112.76 | $108.37 | $112.45 | $112.45 | 1,244,676 |
| 2023-07-12 | $108.68 | $108.92 | $106.62 | $107.48 | $107.48 | 1,466,708 |
| 2023-07-11 | $107.11 | $107.88 | $105.58 | $106.94 | $106.94 | 834,025 |
| 2023-07-10 | $106.00 | $107.71 | $105.71 | $107.45 | $107.45 | 1,029,022 |
| 2023-07-07 | $106.33 | $108.05 | $105.77 | $105.84 | $105.84 | 878,685 |
| 2023-07-06 | $104.71 | $106.42 | $103.48 | $106.32 | $106.32 | 1,288,636 |
| 2023-07-05 | $109.95 | $109.97 | $106.95 | $107.29 | $107.29 | 1,614,150 |
| 2023-07-03 | $111.46 | $111.52 | $108.98 | $110.03 | $110.03 | 755,443 |
| 2023-06-30 | $110.00 | $111.82 | $109.59 | $110.82 | $110.82 | 1,125,021 |
| 2023-06-29 | $108.87 | $109.74 | $107.64 | $108.97 | $108.97 | 820,461 |
| 2023-06-28 | $107.25 | $109.03 | $107.01 | $107.99 | $107.99 | 896,914 |
| 2023-06-27 | $104.65 | $109.22 | $103.86 | $109.09 | $109.09 | 1,170,916 |
| 2023-06-26 | $105.03 | $107.00 | $104.54 | $104.63 | $104.63 | 952,059 |
| 2023-06-23 | $104.00 | $104.79 | $103.00 | $103.54 | $103.54 | 4,425,122 |
| 2023-06-22 | $104.64 | $106.37 | $103.94 | $105.43 | $105.43 | 818,040 |
| 2023-06-21 | $106.69 | $107.05 | $104.21 | $104.64 | $104.64 | 1,654,474 |
| 2023-06-20 | $107.03 | $107.66 | $104.85 | $107.33 | $107.33 | 1,638,318 |
| 2023-06-16 | $109.80 | $110.39 | $106.17 | $106.51 | $106.51 | 3,172,158 |
| 2023-06-15 | $111.12 | $111.91 | $109.59 | $109.63 | $109.63 | 1,562,999 |
| 2023-06-14 | $112.66 | $114.22 | $111.23 | $113.23 | $113.23 | 1,328,892 |
| 2023-06-13 | $114.46 | $114.47 | $112.18 | $113.76 | $113.76 | 1,338,696 |
| 2023-06-12 | $110.29 | $112.21 | $108.88 | $111.84 | $111.84 | 1,102,161 |
| 2023-06-09 | $109.73 | $110.29 | $108.16 | $109.08 | $109.08 | 807,976 |
| 2023-06-08 | $109.09 | $110.28 | $107.41 | $109.34 | $109.34 | 876,445 |
| 2023-06-07 | $107.67 | $110.78 | $107.44 | $109.09 | $109.09 | 1,240,947 |
| 2023-06-06 | $104.90 | $108.21 | $104.47 | $107.33 | $107.33 | 838,113 |
| 2023-06-05 | $108.11 | $108.39 | $105.68 | $106.18 | $106.18 | 1,198,336 |
| 2023-06-02 | $110.69 | $110.80 | $106.71 | $108.39 | $108.39 | 1,774,011 |
| 2023-06-01 | $105.20 | $110.68 | $104.63 | $109.85 | $109.85 | 2,377,488 |
| 2023-05-31 | $105.64 | $107.26 | $105.09 | $105.25 | $105.25 | 2,707,036 |
| 2023-05-30 | $110.15 | $111.03 | $106.60 | $107.98 | $107.98 | 2,501,734 |
| 2023-05-26 | $100.88 | $108.03 | $100.38 | $107.22 | $107.22 | 3,451,014 |
| 2023-05-25 | $96.23 | $100.08 | $95.63 | $99.75 | $99.75 | 2,184,337 |
| 2023-05-24 | $92.49 | $95.17 | $92.49 | $94.71 | $94.71 | 1,761,960 |
| 2023-05-23 | $95.98 | $97.35 | $94.80 | $95.01 | $95.01 | 909,619 |
| 2023-05-22 | $95.59 | $97.26 | $94.67 | $96.72 | $96.72 | 1,055,268 |
| 2023-05-19 | $97.92 | $97.92 | $95.80 | $96.78 | $96.78 | 1,266,168 |
| 2023-05-18 | $93.54 | $99.06 | $92.83 | $98.06 | $98.06 | 2,984,169 |
| 2023-05-17 | $92.43 | $94.14 | $91.53 | $93.59 | $93.59 | 1,962,971 |
| 2023-05-16 | $90.90 | $93.25 | $90.77 | $91.61 | $91.61 | 1,525,926 |
| 2023-05-15 | $90.64 | $92.20 | $89.36 | $91.63 | $91.63 | 1,356,919 |
| 2023-05-12 | $94.50 | $94.50 | $89.05 | $90.22 | $90.22 | 1,767,690 |
| 2023-05-11 | $89.69 | $96.85 | $89.25 | $93.43 | $93.43 | 6,817,018 |
| 2023-05-10 | $79.16 | $79.69 | $77.80 | $78.11 | $78.11 | 2,085,911 |
| 2023-05-09 | $78.31 | $78.87 | $76.93 | $78.24 | $78.24 | 1,864,690 |
| 2023-05-08 | $78.64 | $79.57 | $77.76 | $79.45 | $79.45 | 1,414,260 |
| 2023-05-05 | $76.10 | $79.11 | $75.44 | $78.77 | $78.77 | 2,072,494 |
| 2023-05-04 | $74.66 | $75.93 | $72.96 | $74.69 | $74.69 | 2,051,308 |
| 2023-05-03 | $75.00 | $76.72 | $74.53 | $74.93 | $74.93 | 1,224,972 |
| 2023-05-02 | $74.63 | $75.44 | $73.86 | $75.07 | $75.07 | 1,499,029 |
| 2023-05-01 | $74.16 | $75.46 | $74.05 | $74.91 | $74.81 | 1,236,827 |
| 2023-04-28 | $73.67 | $75.00 | $73.46 | $74.92 | $74.92 | 1,368,360 |
| 2023-04-27 | $72.59 | $73.66 | $71.16 | $73.44 | $73.44 | 1,675,753 |
| 2023-04-26 | $69.91 | $72.03 | $69.44 | $71.96 | $71.96 | 1,571,250 |
| 2023-04-25 | $71.90 | $71.95 | $69.37 | $69.37 | $69.37 | 1,597,238 |
| 2023-04-24 | $73.19 | $74.37 | $72.58 | $72.94 | $72.94 | 1,132,241 |
| 2023-04-21 | $73.82 | $74.59 | $72.91 | $73.04 | $73.04 | 975,010 |
| 2023-04-20 | $70.86 | $74.68 | $70.34 | $73.94 | $73.94 | 1,731,876 |
| 2023-04-19 | $70.47 | $71.70 | $70.14 | $71.61 | $71.61 | 1,518,752 |
| 2023-04-18 | $71.89 | $72.47 | $70.08 | $71.62 | $71.62 | 1,578,435 |
| 2023-04-17 | $70.96 | $71.83 | $70.27 | $71.73 | $71.73 | 1,579,012 |
| 2023-04-14 | $72.97 | $73.80 | $71.11 | $72.22 | $72.22 | 1,145,811 |
| 2023-04-13 | $72.15 | $73.45 | $71.84 | $72.85 | $72.85 | 1,338,087 |
| 2023-04-12 | $77.31 | $77.44 | $72.03 | $72.09 | $72.09 | 1,635,012 |
| 2023-04-11 | $76.80 | $77.32 | $76.06 | $76.49 | $76.49 | 1,380,446 |
| 2023-04-10 | $73.60 | $76.28 | $73.26 | $76.21 | $76.21 | 1,324,490 |
| 2023-04-06 | $75.08 | $75.29 | $73.55 | $74.83 | $74.83 | 838,512 |
| 2023-04-05 | $75.60 | $76.33 | $74.46 | $75.78 | $75.78 | 1,271,630 |
| 2023-04-04 | $78.82 | $78.84 | $76.22 | $76.96 | $76.96 | 1,300,353 |
| 2023-04-03 | $80.23 | $80.51 | $77.08 | $78.70 | $78.70 | 1,886,688 |
| 2023-03-31 | $81.26 | $83.07 | $81.08 | $82.01 | $82.01 | 1,267,067 |
| 2023-03-30 | $82.27 | $82.66 | $81.15 | $81.66 | $81.66 | 1,391,861 |
| 2023-03-29 | $77.78 | $81.89 | $77.34 | $80.66 | $80.66 | 2,493,082 |
| 2023-03-28 | $78.31 | $78.85 | $75.22 | $76.01 | $76.01 | 1,787,466 |
| 2023-03-27 | $78.91 | $80.16 | $78.15 | $78.31 | $78.31 | 1,218,832 |
| 2023-03-24 | $80.34 | $80.92 | $77.38 | $78.04 | $78.04 | 1,242,900 |
| 2023-03-23 | $80.94 | $83.80 | $79.85 | $81.50 | $81.50 | 1,776,502 |
| 2023-03-22 | $81.33 | $83.18 | $79.09 | $79.18 | $79.18 | 1,250,924 |
| 2023-03-21 | $83.59 | $84.17 | $80.93 | $81.57 | $81.57 | 1,081,678 |
| 2023-03-20 | $82.25 | $83.27 | $81.79 | $82.78 | $82.78 | 1,145,283 |
| 2023-03-17 | $84.10 | $84.36 | $81.30 | $81.66 | $81.66 | 1,409,121 |
| 2023-03-16 | $80.10 | $84.77 | $79.51 | $84.10 | $84.10 | 1,126,209 |
| 2023-03-15 | $80.42 | $80.89 | $78.50 | $80.67 | $80.67 | 1,418,852 |
| 2023-03-14 | $82.01 | $83.08 | $80.81 | $82.45 | $82.45 | 1,204,571 |
| 2023-03-13 | $77.37 | $80.65 | $75.94 | $79.63 | $79.63 | 1,655,788 |
| 2023-03-10 | $82.76 | $82.99 | $78.40 | $79.17 | $79.17 | 1,352,747 |
| 2023-03-09 | $85.68 | $87.10 | $82.41 | $82.54 | $82.54 | 1,048,012 |
| 2023-03-08 | $82.65 | $86.07 | $82.31 | $85.89 | $85.89 | 1,256,811 |
| 2023-03-07 | $84.48 | $84.84 | $82.10 | $82.34 | $82.34 | 1,029,500 |
| 2023-03-06 | $87.30 | $88.34 | $84.29 | $84.70 | $84.70 | 1,183,929 |
| 2023-03-03 | $85.89 | $87.54 | $84.56 | $87.34 | $87.34 | 1,254,246 |
| 2023-03-02 | $83.54 | $85.52 | $82.14 | $85.08 | $85.08 | 1,054,722 |
| 2023-03-01 | $84.86 | $86.41 | $84.58 | $85.03 | $85.03 | 1,219,390 |
| 2023-02-28 | $83.52 | $86.88 | $83.43 | $85.23 | $85.23 | 1,601,982 |
| 2023-02-27 | $85.03 | $85.20 | $83.69 | $84.06 | $84.06 | 1,543,885 |
| 2023-02-24 | $83.68 | $84.08 | $81.91 | $82.87 | $82.87 | 1,920,606 |
| 2023-02-23 | $85.03 | $86.55 | $82.85 | $85.90 | $85.90 | 2,179,927 |
| 2023-02-22 | $80.73 | $83.55 | $80.73 | $82.40 | $82.40 | 1,804,452 |
| 2023-02-21 | $85.02 | $85.02 | $80.59 | $80.72 | $80.72 | 2,200,420 |
| 2023-02-17 | $87.03 | $87.35 | $83.45 | $85.48 | $85.48 | 2,873,013 |
| 2023-02-16 | $85.20 | $88.19 | $84.27 | $87.03 | $87.03 | 3,177,412 |
| 2023-02-15 | $84.40 | $87.42 | $83.11 | $87.04 | $87.04 | 2,583,622 |
| 2023-02-14 | $82.44 | $87.70 | $80.31 | $85.14 | $85.14 | 3,514,731 |
| 2023-02-13 | $84.17 | $86.34 | $82.76 | $84.94 | $84.94 | 2,224,364 |
| 2023-02-10 | $83.41 | $84.06 | $82.48 | $83.76 | $83.76 | 2,022,069 |
| 2023-02-09 | $85.29 | $86.71 | $83.99 | $84.72 | $84.72 | 2,286,100 |
| 2023-02-08 | $85.25 | $85.79 | $83.31 | $83.43 | $83.43 | 1,308,149 |
| 2023-02-07 | $82.05 | $85.68 | $81.27 | $85.25 | $85.25 | 1,591,305 |
| 2023-02-06 | $82.85 | $83.83 | $81.84 | $82.14 | $82.14 | 1,089,581 |
| 2023-02-03 | $85.40 | $87.74 | $84.26 | $84.58 | $84.58 | 1,598,408 |
| 2023-02-02 | $87.00 | $89.49 | $86.59 | $87.93 | $87.93 | 2,817,587 |
| 2023-02-01 | $80.65 | $86.15 | $80.01 | $85.07 | $85.07 | 2,183,694 |
| 2023-01-31 | $77.31 | $80.87 | $77.30 | $80.71 | $80.71 | 1,211,540 |
| 2023-01-30 | $79.77 | $79.77 | $76.72 | $77.31 | $77.21 | 1,386,245 |
| 2023-01-27 | $80.23 | $81.92 | $79.14 | $80.82 | $80.72 | 1,205,603 |
| 2023-01-26 | $80.16 | $81.82 | $78.45 | $81.73 | $81.73 | 1,193,617 |
| 2023-01-25 | $77.54 | $80.01 | $76.63 | $79.36 | $79.36 | 1,660,971 |
| 2023-01-24 | $81.51 | $82.93 | $78.54 | $79.34 | $79.34 | 1,743,802 |
| 2023-01-23 | $79.34 | $84.53 | $78.66 | $84.33 | $84.33 | 1,806,432 |
| 2023-01-20 | $76.77 | $78.50 | $75.73 | $78.50 | $78.50 | 1,853,938 |
| 2023-01-19 | $78.37 | $78.69 | $75.05 | $75.54 | $75.54 | 1,934,851 |
| 2023-01-18 | $80.72 | $82.46 | $79.40 | $79.47 | $79.47 | 1,117,465 |
| 2023-01-17 | $79.36 | $80.44 | $78.56 | $79.67 | $79.67 | 1,292,361 |
| 2023-01-13 | $77.96 | $79.84 | $77.75 | $79.60 | $79.60 | 907,064 |
| 2023-01-12 | $80.23 | $80.23 | $76.97 | $79.31 | $79.31 | 1,260,603 |
| 2023-01-11 | $77.13 | $79.16 | $76.13 | $79.10 | $79.10 | 1,231,674 |
| 2023-01-10 | $74.18 | $76.52 | $73.77 | $76.44 | $76.44 | 2,370,048 |
| 2023-01-09 | $72.02 | $74.90 | $71.52 | $74.13 | $74.13 | 2,477,375 |
| 2023-01-06 | $68.18 | $70.58 | $67.01 | $70.33 | $70.33 | 2,626,628 |
| 2023-01-05 | $66.09 | $67.54 | $65.45 | $66.71 | $66.71 | 1,349,035 |
| 2023-01-04 | $65.26 | $67.76 | $65.05 | $67.28 | $67.28 | 1,813,736 |
| 2023-01-03 | $66.92 | $66.95 | $63.85 | $64.13 | $64.13 | 1,941,160 |
| 2022-12-30 | $64.72 | $65.79 | $63.94 | $65.59 | $65.59 | 1,163,442 |
| 2022-12-29 | $63.86 | $65.72 | $63.36 | $65.44 | $65.44 | 1,521,645 |
| 2022-12-28 | $63.87 | $64.35 | $62.24 | $62.71 | $62.71 | 1,060,935 |
| 2022-12-27 | $65.24 | $65.75 | $63.30 | $64.34 | $64.34 | 1,290,891 |
| 2022-12-23 | $64.03 | $65.54 | $62.97 | $65.49 | $65.49 | 1,091,037 |
| 2022-12-22 | $64.43 | $65.13 | $62.30 | $64.50 | $64.50 | 2,141,926 |
| 2022-12-21 | $65.43 | $66.83 | $64.99 | $66.78 | $66.78 | 1,073,165 |
| 2022-12-20 | $63.11 | $65.33 | $63.05 | $64.62 | $64.62 | 1,567,668 |
| 2022-12-19 | $66.30 | $66.63 | $63.24 | $64.41 | $64.41 | 1,578,906 |
| 2022-12-16 | $67.26 | $68.28 | $65.15 | $66.32 | $66.32 | 1,368,124 |
| 2022-12-15 | $71.55 | $71.94 | $67.66 | $67.84 | $67.84 | 2,036,190 |
| 2022-12-14 | $73.71 | $74.94 | $72.18 | $73.09 | $73.09 | 1,261,526 |
| 2022-12-13 | $77.05 | $77.47 | $73.14 | $74.11 | $74.11 | 1,799,070 |
| 2022-12-12 | $69.44 | $72.69 | $68.86 | $72.69 | $72.69 | 1,725,815 |
| 2022-12-09 | $70.33 | $71.73 | $69.16 | $69.83 | $69.83 | 1,433,137 |
| 2022-12-08 | $69.86 | $72.31 | $69.44 | $71.72 | $71.72 | 1,772,354 |
| 2022-12-07 | $68.55 | $70.51 | $68.35 | $69.38 | $69.38 | 1,371,097 |
| 2022-12-06 | $75.05 | $75.05 | $69.18 | $69.60 | $69.60 | 1,844,400 |
| 2022-12-05 | $75.29 | $78.52 | $74.05 | $74.87 | $74.87 | 6,935,538 |
| 2022-12-02 | $74.61 | $75.88 | $73.89 | $75.81 | $75.81 | 3,220,805 |
| 2022-12-01 | $77.82 | $78.53 | $75.11 | $76.46 | $76.46 | 2,489,984 |
| 2022-11-30 | $72.61 | $77.38 | $71.33 | $77.29 | $77.29 | 2,094,628 |
| 2022-11-29 | $72.50 | $73.12 | $71.52 | $72.39 | $72.39 | 1,692,585 |
| 2022-11-28 | $73.65 | $74.44 | $71.52 | $72.25 | $72.25 | 2,498,408 |
| 2022-11-25 | $74.58 | $76.40 | $74.35 | $75.79 | $75.79 | 800,017 |
| 2022-11-23 | $73.52 | $75.80 | $73.43 | $75.21 | $75.21 | 819,586 |
| 2022-11-22 | $71.60 | $73.36 | $71.07 | $73.34 | $73.34 | 1,275,432 |
| 2022-11-21 | $72.06 | $72.86 | $70.50 | $71.02 | $71.02 | 1,046,191 |
| 2022-11-18 | $74.11 | $74.23 | $71.13 | $73.34 | $73.34 | 1,309,019 |
| 2022-11-17 | $70.47 | $72.05 | $69.87 | $71.64 | $71.64 | 1,575,686 |
| 2022-11-16 | $76.89 | $77.39 | $72.69 | $72.83 | $72.83 | 1,638,866 |
| 2022-11-15 | $79.07 | $81.62 | $78.31 | $80.29 | $80.29 | 2,138,533 |
| 2022-11-14 | $75.75 | $76.22 | $74.05 | $75.26 | $75.26 | 2,127,684 |
| 2022-11-11 | $74.89 | $77.65 | $73.95 | $76.55 | $76.55 | 1,981,678 |
| 2022-11-10 | $69.49 | $74.96 | $68.46 | $74.72 | $74.72 | 3,182,124 |
| 2022-11-09 | $67.11 | $67.11 | $64.74 | $64.84 | $64.84 | 1,978,680 |
| 2022-11-08 | $68.15 | $69.58 | $67.01 | $68.25 | $68.25 | 1,927,474 |
| 2022-11-07 | $65.01 | $66.72 | $63.85 | $66.20 | $66.20 | 1,836,577 |
| 2022-11-04 | $65.20 | $65.63 | $61.75 | $63.94 | $63.94 | 2,583,886 |
| 2022-11-03 | $62.86 | $63.87 | $61.87 | $63.47 | $63.47 | 3,605,864 |
| 2022-11-02 | $75.00 | $75.11 | $62.45 | $63.51 | $63.51 | 9,647,632 |
| 2022-11-01 | $81.49 | $81.80 | $79.70 | $80.36 | $80.36 | 1,723,718 |
| 2022-10-31 | $80.20 | $80.46 | $79.15 | $79.34 | $79.24 | 1,659,473 |
| 2022-10-28 | $78.74 | $82.01 | $78.18 | $80.89 | $80.79 | 1,383,185 |
| 2022-10-27 | $80.91 | $82.19 | $78.75 | $78.80 | $78.70 | 1,118,316 |
| 2022-10-26 | $78.22 | $82.42 | $77.48 | $80.27 | $80.17 | 1,367,939 |
| 2022-10-25 | $77.97 | $81.08 | $77.75 | $79.74 | $79.64 | 1,154,311 |
| 2022-10-24 | $77.08 | $77.49 | $74.92 | $77.25 | $77.15 | 1,059,369 |
| 2022-10-21 | $75.37 | $77.37 | $74.81 | $77.28 | $77.28 | 1,207,527 |
| 2022-10-20 | $77.34 | $78.73 | $75.07 | $75.91 | $75.91 | 1,176,589 |
| 2022-10-19 | $75.96 | $77.11 | $75.13 | $76.50 | $76.50 | 859,279 |
| 2022-10-18 | $78.44 | $78.94 | $74.99 | $76.63 | $76.63 | 1,246,390 |
| 2022-10-17 | $76.18 | $77.37 | $75.13 | $75.47 | $75.47 | 1,274,115 |
| 2022-10-14 | $79.69 | $79.82 | $73.72 | $73.79 | $73.79 | 1,678,395 |
| 2022-10-13 | $71.51 | $80.40 | $70.98 | $78.47 | $78.47 | 1,709,151 |
| 2022-10-12 | $77.25 | $77.99 | $75.56 | $76.20 | $76.20 | 1,185,099 |
| 2022-10-11 | $79.30 | $79.92 | $76.39 | $77.73 | $77.73 | 2,654,993 |
| 2022-10-10 | $82.43 | $82.48 | $79.19 | $80.39 | $80.39 | 1,881,795 |
| 2022-10-07 | $85.62 | $85.82 | $81.68 | $82.14 | $82.14 | 1,621,213 |
| 2022-10-06 | $90.01 | $91.76 | $88.14 | $88.19 | $88.19 | 1,141,470 |
| 2022-10-05 | $89.16 | $91.20 | $86.61 | $90.32 | $90.32 | 1,129,788 |
| 2022-10-04 | $89.33 | $90.87 | $88.68 | $89.70 | $89.70 | 1,781,357 |
| 2022-10-03 | $83.94 | $87.72 | $83.37 | $86.50 | $86.50 | 2,135,789 |
| 2022-09-30 | $86.12 | $86.23 | $82.50 | $83.02 | $83.02 | 2,193,854 |
| 2022-09-29 | $87.00 | $88.71 | $87.00 | $87.85 | $87.85 | 2,844,567 |
| 2022-09-28 | $83.98 | $89.68 | $83.39 | $89.14 | $89.14 | 2,974,666 |
| 2022-09-27 | $85.99 | $87.21 | $83.33 | $84.83 | $84.83 | 1,182,532 |
| 2022-09-26 | $87.41 | $88.86 | $84.13 | $84.15 | $84.15 | 1,864,073 |
| 2022-09-23 | $86.33 | $87.38 | $84.03 | $87.23 | $87.23 | 2,590,528 |
| 2022-09-22 | $91.00 | $91.00 | $86.32 | $87.09 | $87.09 | 2,016,043 |
| 2022-09-21 | $92.77 | $95.98 | $91.39 | $91.44 | $91.44 | 959,722 |
| 2022-09-20 | $93.54 | $94.00 | $91.40 | $92.13 | $92.13 | 728,855 |
| 2022-09-19 | $91.30 | $94.53 | $91.30 | $94.33 | $94.33 | 828,693 |
| 2022-09-16 | $91.41 | $93.58 | $90.70 | $92.80 | $92.80 | 1,588,657 |
| 2022-09-15 | $94.50 | $95.43 | $92.09 | $93.17 | $93.17 | 1,050,770 |
| 2022-09-14 | $95.76 | $96.57 | $93.85 | $95.15 | $95.15 | 990,968 |
| 2022-09-13 | $98.13 | $99.07 | $95.18 | $95.39 | $95.39 | 1,597,130 |
| 2022-09-12 | $103.31 | $103.31 | $101.38 | $102.83 | $102.83 | 1,182,494 |
| 2022-09-09 | $101.92 | $104.32 | $101.92 | $103.31 | $103.31 | 1,011,049 |
| 2022-09-08 | $95.98 | $100.67 | $95.53 | $100.61 | $100.61 | 1,347,281 |
| 2022-09-07 | $92.87 | $97.29 | $92.87 | $96.91 | $96.91 | 1,232,519 |
| 2022-09-06 | $92.35 | $94.13 | $91.02 | $93.08 | $93.08 | 1,309,497 |
| 2022-09-02 | $94.00 | $94.90 | $91.15 | $92.08 | $92.08 | 954,201 |
| 2022-09-01 | $92.60 | $92.97 | $89.20 | $92.66 | $92.66 | 1,571,964 |
| 2022-08-31 | $95.02 | $96.05 | $93.87 | $94.88 | $94.88 | 1,481,111 |
| 2022-08-30 | $98.11 | $98.36 | $94.44 | $95.86 | $95.86 | 1,136,257 |
| 2022-08-29 | $98.75 | $100.23 | $96.19 | $96.31 | $96.31 | 1,335,035 |
| 2022-08-26 | $106.53 | $107.06 | $99.99 | $100.11 | $100.11 | 1,431,264 |
| 2022-08-25 | $100.80 | $106.83 | $100.80 | $106.70 | $106.70 | 1,040,119 |
| 2022-08-24 | $101.53 | $101.71 | $99.81 | $100.93 | $100.93 | 568,074 |
| 2022-08-23 | $99.37 | $102.04 | $99.06 | $101.09 | $101.09 | 767,762 |
| 2022-08-22 | $100.49 | $100.81 | $98.68 | $99.02 | $99.02 | 1,178,497 |
| 2022-08-19 | $103.82 | $104.59 | $102.24 | $102.90 | $102.90 | 1,129,815 |
| 2022-08-18 | $103.67 | $106.79 | $103.64 | $105.47 | $105.47 | 800,893 |
| 2022-08-17 | $103.27 | $104.33 | $100.58 | $103.41 | $103.41 | 1,099,425 |
| 2022-08-16 | $105.81 | $106.32 | $104.39 | $105.07 | $105.07 | 994,066 |
| 2022-08-15 | $103.77 | $105.71 | $103.30 | $105.39 | $105.39 | 800,476 |
| 2022-08-12 | $102.67 | $105.07 | $102.25 | $104.53 | $104.53 | 1,222,918 |
| 2022-08-11 | $103.85 | $106.70 | $101.50 | $101.72 | $101.72 | 1,125,009 |
| 2022-08-10 | $100.56 | $103.53 | $99.43 | $103.30 | $103.30 | 1,371,056 |
| 2022-08-09 | $100.73 | $100.80 | $94.79 | $96.79 | $96.79 | 1,763,301 |
| 2022-08-08 | $105.01 | $106.51 | $101.91 | $103.46 | $103.46 | 820,978 |
| 2022-08-05 | $103.91 | $106.13 | $102.99 | $105.74 | $105.74 | 835,045 |
| 2022-08-04 | $106.06 | $106.85 | $104.99 | $106.13 | $106.13 | 998,918 |
| 2022-08-03 | $105.16 | $105.65 | $100.75 | $104.74 | $104.74 | 1,863,143 |
| 2022-08-02 | $106.40 | $108.41 | $103.48 | $104.80 | $104.80 | 1,594,007 |
| 2022-08-01 | $108.79 | $110.69 | $107.62 | $110.28 | $110.17 | 1,633,907 |
| 2022-07-29 | $107.03 | $110.27 | $106.36 | $109.90 | $109.80 | 1,039,001 |
| 2022-07-28 | $105.84 | $107.25 | $102.95 | $107.13 | $107.03 | 1,303,302 |
| 2022-07-27 | $102.37 | $106.89 | $102.15 | $105.72 | $105.62 | 1,645,456 |
| 2022-07-26 | $100.34 | $101.35 | $99.76 | $100.32 | $100.22 | 1,083,173 |
| 2022-07-25 | $101.74 | $101.85 | $99.81 | $101.19 | $101.09 | 933,053 |
| 2022-07-22 | $104.26 | $105.20 | $101.30 | $102.27 | $102.17 | 967,928 |
| 2022-07-21 | $104.25 | $105.34 | $102.80 | $105.21 | $105.11 | 1,021,102 |
| 2022-07-20 | $99.22 | $103.61 | $98.75 | $102.77 | $102.67 | 1,283,794 |
| 2022-07-19 | $96.14 | $99.57 | $96.14 | $99.35 | $99.26 | 1,562,105 |
| 2022-07-18 | $97.71 | $98.77 | $94.54 | $95.18 | $95.09 | 1,771,409 |
| 2022-07-15 | $95.98 | $96.35 | $93.76 | $96.31 | $96.22 | 1,215,182 |
| 2022-07-14 | $92.18 | $95.15 | $90.38 | $94.50 | $94.41 | 969,745 |
| 2022-07-13 | $90.22 | $93.78 | $89.96 | $92.89 | $92.80 | 1,590,208 |
| 2022-07-12 | $91.61 | $93.75 | $90.49 | $92.30 | $92.21 | 1,479,937 |
| 2022-07-11 | $90.58 | $91.94 | $88.79 | $91.01 | $90.92 | 1,379,668 |
| 2022-07-08 | $91.56 | $92.71 | $89.81 | $91.49 | $91.40 | 1,805,755 |
| 2022-07-07 | $93.26 | $94.62 | $91.94 | $92.78 | $92.69 | 2,069,511 |
| 2022-07-06 | $90.99 | $93.00 | $89.62 | $92.22 | $92.13 | 3,264,450 |
| 2022-07-05 | $86.88 | $91.51 | $85.92 | $90.75 | $90.66 | 3,479,631 |
| 2022-07-01 | $92.01 | $92.42 | $86.59 | $88.38 | $88.30 | 2,085,437 |
| 2022-06-30 | $92.86 | $95.28 | $91.15 | $92.13 | $92.04 | 2,108,011 |
| 2022-06-29 | $96.07 | $97.29 | $90.38 | $93.89 | $93.80 | 5,701,808 |
| 2022-06-28 | $105.67 | $107.28 | $103.39 | $103.45 | $103.35 | 2,035,376 |
| 2022-06-27 | $105.23 | $105.41 | $101.16 | $104.62 | $104.52 | 2,256,794 |
| 2022-06-24 | $96.65 | $103.98 | $95.62 | $103.90 | $103.80 | 3,744,441 |
| 2022-06-23 | $96.94 | $97.28 | $92.59 | $93.72 | $93.63 | 990,809 |
| 2022-06-22 | $93.75 | $96.46 | $93.35 | $95.65 | $95.56 | 1,419,522 |
| 2022-06-21 | $93.87 | $96.14 | $93.87 | $95.77 | $95.68 | 1,901,095 |
| 2022-06-17 | $92.94 | $94.44 | $91.37 | $92.00 | $91.91 | 1,480,849 |
| 2022-06-16 | $98.70 | $99.52 | $92.06 | $92.73 | $92.64 | 1,988,367 |
| 2022-06-15 | $99.69 | $103.62 | $99.09 | $101.75 | $101.65 | 1,287,915 |
| 2022-06-14 | $99.60 | $100.24 | $97.72 | $98.76 | $98.67 | 1,392,326 |
| 2022-06-13 | $100.00 | $101.26 | $96.23 | $97.99 | $97.90 | 1,431,828 |
| 2022-06-10 | $106.24 | $107.38 | $103.76 | $103.90 | $103.80 | 1,031,184 |
| 2022-06-09 | $110.47 | $112.12 | $107.86 | $107.86 | $107.76 | 786,782 |
| 2022-06-08 | $112.23 | $113.40 | $110.59 | $111.55 | $111.44 | 1,122,131 |
| 2022-06-07 | $110.00 | $112.84 | $109.66 | $112.68 | $112.57 | 837,441 |
| 2022-06-06 | $114.27 | $114.69 | $110.50 | $111.42 | $111.31 | 1,168,924 |
| 2022-06-03 | $113.73 | $114.06 | $110.91 | $111.68 | $111.57 | 1,188,124 |
| 2022-06-02 | $109.24 | $115.43 | $108.50 | $115.43 | $115.32 | 1,406,726 |
| 2022-06-01 | $111.88 | $112.46 | $107.58 | $109.83 | $109.73 | 1,504,070 |
| 2022-05-31 | $111.94 | $112.70 | $109.66 | $110.96 | $110.85 | 1,515,069 |
| 2022-05-27 | $110.16 | $113.39 | $109.73 | $112.86 | $112.75 | 1,006,484 |
| 2022-05-26 | $102.63 | $108.47 | $101.17 | $108.08 | $107.98 | 1,093,645 |
| 2022-05-25 | $100.25 | $103.20 | $100.25 | $102.40 | $102.30 | 1,274,439 |
| 2022-05-24 | $104.14 | $104.96 | $99.98 | $101.28 | $101.18 | 1,142,205 |
| 2022-05-23 | $106.20 | $108.41 | $104.80 | $106.64 | $106.54 | 601,196 |
| 2022-05-20 | $108.05 | $108.13 | $101.02 | $106.12 | $106.02 | 1,081,556 |
| 2022-05-19 | $104.90 | $108.28 | $102.96 | $105.52 | $105.42 | 982,447 |
| 2022-05-18 | $110.39 | $112.51 | $104.92 | $105.30 | $105.20 | 1,127,593 |
| 2022-05-17 | $110.39 | $112.77 | $108.92 | $112.30 | $112.19 | 1,133,794 |
| 2022-05-16 | $108.08 | $109.40 | $106.82 | $107.01 | $106.91 | 894,207 |
| 2022-05-13 | $105.32 | $110.26 | $105.10 | $109.24 | $109.14 | 1,111,002 |
| 2022-05-12 | $100.48 | $104.15 | $99.83 | $103.30 | $103.20 | 1,123,003 |
| 2022-05-11 | $105.08 | $108.43 | $101.35 | $101.51 | $101.41 | 1,480,331 |
| 2022-05-10 | $107.89 | $109.23 | $102.57 | $105.97 | $105.87 | 1,529,904 |
| 2022-05-09 | $112.11 | $113.53 | $105.36 | $105.50 | $105.40 | 2,042,110 |
| 2022-05-06 | $113.66 | $118.47 | $111.24 | $115.06 | $114.95 | 1,171,599 |
| 2022-05-05 | $117.46 | $118.36 | $112.93 | $114.60 | $114.49 | 1,480,427 |
| 2022-05-04 | $116.87 | $120.56 | $113.53 | $120.54 | $120.43 | 1,009,571 |
| 2022-05-03 | $114.37 | $117.92 | $114.04 | $116.51 | $116.40 | 1,081,897 |
| 2022-05-02 | $111.42 | $116.00 | $110.64 | $115.80 | $115.59 | 1,453,571 |
| 2022-04-29 | $113.32 | $116.30 | $111.10 | $111.39 | $111.19 | 1,588,154 |
| 2022-04-28 | $110.33 | $116.09 | $108.75 | $114.95 | $114.74 | 1,807,108 |
| 2022-04-27 | $109.94 | $112.00 | $107.80 | $108.22 | $108.02 | 1,209,073 |
| 2022-04-26 | $112.50 | $112.55 | $109.61 | $109.78 | $109.58 | 1,651,214 |
| 2022-04-25 | $111.29 | $114.71 | $110.92 | $114.59 | $114.38 | 1,258,369 |
| 2022-04-22 | $115.13 | $116.16 | $112.41 | $112.67 | $112.47 | 1,561,487 |
| 2022-04-21 | $120.39 | $121.78 | $115.49 | $115.60 | $115.39 | 1,119,626 |
| 2022-04-20 | $118.50 | $122.32 | $118.43 | $118.68 | $118.47 | 1,128,305 |
| 2022-04-19 | $113.12 | $117.03 | $111.20 | $116.60 | $116.39 | 966,630 |
| 2022-04-18 | $109.76 | $112.91 | $109.41 | $112.66 | $112.46 | 808,702 |
| 2022-04-14 | $114.38 | $114.46 | $109.29 | $110.11 | $109.91 | 1,194,863 |
| 2022-04-13 | $110.38 | $113.98 | $109.20 | $113.70 | $113.49 | 1,580,525 |
| 2022-04-12 | $110.74 | $112.45 | $109.52 | $110.31 | $110.11 | 2,260,821 |
| 2022-04-11 | $108.42 | $109.17 | $106.92 | $107.90 | $107.70 | 1,431,861 |
| 2022-04-08 | $113.34 | $113.47 | $109.08 | $109.32 | $109.12 | 1,231,286 |
| 2022-04-07 | $112.29 | $116.15 | $112.15 | $114.74 | $114.53 | 1,589,625 |
| 2022-04-06 | $115.11 | $116.25 | $111.33 | $112.98 | $112.78 | 2,237,143 |
| 2022-04-05 | $124.05 | $124.66 | $116.73 | $117.35 | $117.14 | 1,845,514 |
| 2022-04-04 | $125.11 | $126.71 | $123.01 | $124.50 | $124.27 | 1,480,421 |
| 2022-04-01 | $132.30 | $132.73 | $124.73 | $125.13 | $124.90 | 1,572,504 |
| 2022-03-31 | $137.01 | $137.81 | $131.03 | $131.26 | $131.02 | 1,777,974 |
| 2022-03-30 | $139.42 | $139.61 | $134.94 | $135.44 | $135.19 | 1,244,218 |
| 2022-03-29 | $139.50 | $141.82 | $138.13 | $140.83 | $140.58 | 1,037,468 |
| 2022-03-28 | $135.34 | $137.53 | $134.12 | $137.52 | $137.27 | 696,636 |
| 2022-03-25 | $136.59 | $137.25 | $133.98 | $136.89 | $136.64 | 788,542 |
| 2022-03-24 | $133.81 | $136.42 | $132.40 | $136.27 | $136.02 | 1,341,550 |
| 2022-03-23 | $133.78 | $136.32 | $132.18 | $132.31 | $132.07 | 934,754 |
| 2022-03-22 | $134.99 | $138.42 | $134.32 | $134.76 | $134.52 | 873,248 |
| 2022-03-21 | $134.18 | $136.26 | $132.06 | $135.00 | $134.76 | 824,988 |
| 2022-03-18 | $133.73 | $136.90 | $132.65 | $134.84 | $134.60 | 2,391,847 |
| 2022-03-17 | $132.21 | $135.42 | $131.85 | $134.85 | $134.61 | 875,145 |
| 2022-03-16 | $126.00 | $133.88 | $125.17 | $133.85 | $133.61 | 1,388,830 |
| 2022-03-15 | $120.11 | $124.30 | $120.11 | $124.17 | $123.95 | 1,903,511 |
| 2022-03-14 | $120.35 | $121.46 | $117.70 | $119.75 | $119.53 | 1,735,860 |
| 2022-03-11 | $125.86 | $127.00 | $120.64 | $120.77 | $120.55 | 1,153,350 |
| 2022-03-10 | $121.58 | $124.54 | $120.71 | $123.73 | $123.51 | 1,485,077 |
| 2022-03-09 | $123.07 | $126.19 | $122.50 | $125.33 | $125.10 | 1,308,650 |
| 2022-03-08 | $115.65 | $122.12 | $114.32 | $119.69 | $119.47 | 1,608,401 |
| 2022-03-07 | $116.83 | $118.27 | $114.27 | $114.99 | $114.78 | 2,032,164 |
| 2022-03-04 | $121.76 | $122.78 | $114.83 | $116.31 | $116.10 | 1,579,104 |
| 2022-03-03 | $127.40 | $127.44 | $122.05 | $122.78 | $122.56 | 1,074,666 |
| 2022-03-02 | $123.94 | $126.98 | $121.89 | $126.00 | $125.77 | 1,653,197 |
| 2022-03-01 | $130.69 | $131.84 | $121.91 | $123.04 | $122.82 | 1,606,758 |
| 2022-02-28 | $131.24 | $133.04 | $128.45 | $130.48 | $130.24 | 1,434,590 |
| 2022-02-25 | $131.01 | $133.46 | $127.95 | $133.34 | $133.10 | 771,740 |
| 2022-02-24 | $121.00 | $132.46 | $118.69 | $132.19 | $131.95 | 1,124,900 |
| 2022-02-23 | $128.68 | $130.48 | $124.30 | $124.37 | $124.14 | 918,407 |
| 2022-02-22 | $127.75 | $131.48 | $125.52 | $126.85 | $126.62 | 945,666 |
| 2022-02-18 | $133.50 | $133.73 | $129.33 | $130.19 | $129.95 | 736,537 |
| 2022-02-17 | $133.67 | $135.14 | $132.15 | $133.50 | $133.26 | 1,690,706 |
| 2022-02-16 | $133.45 | $136.08 | $130.77 | $135.39 | $135.14 | 784,951 |
| 2022-02-15 | $129.03 | $134.32 | $128.94 | $134.06 | $133.82 | 1,001,864 |
| 2022-02-14 | $124.76 | $127.57 | $124.10 | $126.04 | $125.81 | 1,363,139 |
| 2022-02-11 | $132.75 | $133.82 | $122.86 | $124.48 | $124.25 | 1,273,814 |
| 2022-02-10 | $130.18 | $136.40 | $130.18 | $131.63 | $131.39 | 1,564,604 |
| 2022-02-09 | $132.30 | $134.49 | $130.25 | $133.59 | $133.35 | 953,387 |
| 2022-02-08 | $126.89 | $130.36 | $125.82 | $130.00 | $129.76 | 1,216,589 |
| 2022-02-07 | $129.84 | $130.25 | $126.54 | $127.44 | $127.21 | 1,303,963 |
| 2022-02-04 | $124.81 | $129.99 | $123.30 | $128.56 | $128.33 | 1,468,281 |
| 2022-02-03 | $128.77 | $131.25 | $125.62 | $126.11 | $125.88 | 2,457,303 |
| 2022-02-02 | $130.48 | $133.11 | $128.79 | $132.55 | $132.31 | 1,534,938 |
| 2022-02-01 | $122.18 | $128.70 | $120.00 | $128.44 | $128.21 | 2,350,725 |
| 2022-01-31 | $111.66 | $119.98 | $111.47 | $119.84 | $119.53 | 1,561,278 |
| 2022-01-28 | $110.00 | $111.66 | $107.48 | $111.49 | $111.20 | 1,804,718 |
| 2022-01-27 | $117.58 | $117.73 | $107.41 | $109.73 | $109.45 | 2,428,241 |
| 2022-01-26 | $120.24 | $121.85 | $115.24 | $116.44 | $116.14 | 1,472,435 |
| 2022-01-25 | $118.98 | $120.40 | $114.92 | $116.24 | $115.94 | 1,621,240 |
| 2022-01-24 | $118.04 | $123.12 | $114.29 | $122.85 | $122.53 | 1,855,274 |
| 2022-01-21 | $123.21 | $125.75 | $119.42 | $120.23 | $119.92 | 1,600,182 |
| 2022-01-20 | $129.59 | $133.12 | $123.72 | $123.94 | $123.62 | 1,608,020 |
| 2022-01-19 | $131.48 | $131.87 | $126.53 | $127.42 | $127.09 | 1,306,426 |
| 2022-01-18 | $133.27 | $133.29 | $127.19 | $127.48 | $127.15 | 976,853 |
| 2022-01-14 | $130.59 | $133.88 | $130.28 | $133.62 | $133.27 | 754,589 |
| 2022-01-13 | $138.69 | $139.15 | $131.64 | $131.82 | $131.48 | 1,064,242 |
| 2022-01-12 | $135.32 | $137.84 | $134.06 | $135.16 | $134.81 | 903,211 |
| 2022-01-11 | $133.00 | $136.73 | $131.98 | $135.09 | $134.74 | 1,004,501 |
| 2022-01-10 | $129.51 | $134.08 | $128.68 | $133.91 | $133.56 | 1,487,025 |
| 2022-01-07 | $134.97 | $136.06 | $131.11 | $132.01 | $131.67 | 1,262,506 |
| 2022-01-06 | $131.68 | $135.36 | $131.05 | $134.97 | $134.62 | 1,119,516 |
| 2022-01-05 | $138.40 | $138.58 | $131.89 | $132.09 | $131.75 | 1,593,954 |
| 2022-01-04 | $138.26 | $139.65 | $134.02 | $139.22 | $138.86 | 1,322,440 |
| 2022-01-03 | $138.68 | $140.65 | $136.40 | $138.39 | $138.03 | 735,328 |
| 2021-12-31 | $138.61 | $139.80 | $138.06 | $138.58 | $138.22 | 475,686 |
| 2021-12-30 | $139.92 | $140.54 | $137.89 | $138.24 | $137.88 | 472,709 |
| 2021-12-29 | $138.20 | $140.83 | $137.74 | $138.90 | $138.54 | 658,325 |
| 2021-12-28 | $142.22 | $142.22 | $137.52 | $139.51 | $139.15 | 807,310 |
| 2021-12-27 | $136.61 | $141.09 | $136.07 | $140.94 | $140.58 | 885,809 |
| 2021-12-23 | $133.81 | $137.48 | $133.70 | $136.78 | $136.43 | 866,363 |
| 2021-12-22 | $131.74 | $133.51 | $129.28 | $133.47 | $133.12 | 1,113,746 |
| 2021-12-21 | $131.58 | $133.33 | $129.32 | $132.96 | $132.62 | 1,379,100 |
| 2021-12-20 | $130.89 | $133.43 | $128.73 | $129.84 | $129.50 | 1,154,524 |
| 2021-12-17 | $133.00 | $136.88 | $130.61 | $132.96 | $132.62 | 1,548,688 |
| 2021-12-16 | $142.54 | $143.44 | $132.43 | $133.43 | $133.08 | 1,761,650 |
| 2021-12-15 | $135.70 | $143.03 | $130.37 | $142.54 | $142.17 | 4,354,451 |
| 2021-12-14 | $142.43 | $144.13 | $140.20 | $143.22 | $142.85 | 761,342 |
| 2021-12-13 | $147.99 | $148.08 | $142.11 | $142.28 | $141.91 | 746,740 |
| 2021-12-10 | $149.92 | $150.59 | $145.14 | $146.89 | $146.51 | 644,753 |
| 2021-12-09 | $152.24 | $153.98 | $146.57 | $146.65 | $146.27 | 906,754 |
| 2021-12-08 | $153.55 | $153.99 | $150.87 | $152.96 | $152.56 | 871,544 |
| 2021-12-07 | $148.43 | $154.52 | $147.73 | $153.20 | $152.80 | 928,674 |
| 2021-12-06 | $147.74 | $148.00 | $142.42 | $145.29 | $144.91 | 906,019 |
| 2021-12-03 | $154.13 | $155.57 | $145.96 | $148.04 | $147.66 | 1,017,775 |
| 2021-12-02 | $149.37 | $154.48 | $148.16 | $153.25 | $152.85 | 1,469,669 |
| 2021-12-01 | $147.47 | $153.96 | $145.21 | $148.66 | $148.28 | 1,310,485 |
| 2021-11-30 | $154.10 | $157.49 | $145.00 | $146.08 | $145.70 | 7,712,412 |
| 2021-11-29 | $150.89 | $155.99 | $150.78 | $154.75 | $154.35 | 1,686,550 |
| 2021-11-26 | $148.56 | $152.96 | $148.13 | $149.01 | $148.62 | 859,158 |
| 2021-11-24 | $148.61 | $151.62 | $146.80 | $151.55 | $151.16 | 1,209,226 |
| 2021-11-23 | $150.86 | $153.73 | $147.35 | $150.09 | $149.70 | 1,304,001 |
| 2021-11-22 | $154.79 | $158.00 | $151.40 | $151.52 | $151.13 | 893,980 |
| 2021-11-19 | $153.76 | $155.55 | $153.41 | $154.01 | $153.61 | 764,038 |
| 2021-11-18 | $154.23 | $154.91 | $151.37 | $153.82 | $153.42 | 723,263 |
| 2021-11-17 | $153.12 | $154.04 | $150.96 | $152.67 | $152.28 | 827,422 |
| 2021-11-16 | $149.94 | $153.94 | $149.33 | $153.12 | $152.72 | 1,064,257 |
| 2021-11-15 | $150.70 | $152.45 | $147.45 | $149.97 | $149.58 | 692,945 |
| 2021-11-12 | $150.84 | $150.90 | $149.15 | $149.76 | $149.37 | 986,896 |
| 2021-11-11 | $147.36 | $150.57 | $144.94 | $149.87 | $149.48 | 884,467 |
| 2021-11-10 | $146.20 | $147.99 | $143.80 | $145.18 | $144.80 | 1,090,696 |
| 2021-11-09 | $148.58 | $149.40 | $146.00 | $148.47 | $148.09 | 706,386 |
| 2021-11-08 | $145.65 | $149.47 | $144.42 | $147.95 | $147.57 | 1,332,355 |
| 2021-11-05 | $149.14 | $149.40 | $144.73 | $145.34 | $144.96 | 975,994 |
| 2021-11-04 | $146.30 | $148.52 | $145.11 | $148.44 | $148.06 | 1,294,971 |
| 2021-11-03 | $144.60 | $146.46 | $142.56 | $146.12 | $145.74 | 694,498 |
| 2021-11-02 | $142.89 | $144.39 | $142.35 | $144.24 | $143.87 | 599,193 |
| 2021-11-01 | $140.33 | $143.37 | $139.75 | $142.91 | $142.54 | 648,608 |
| 2021-10-29 | $137.18 | $140.93 | $137.18 | $140.78 | $140.42 | 682,299 |
| 2021-10-28 | $136.76 | $139.26 | $135.40 | $138.71 | $138.35 | 851,926 |
| 2021-10-27 | $134.39 | $136.15 | $132.89 | $135.03 | $134.68 | 1,116,607 |
| 2021-10-26 | $129.54 | $137.16 | $129.25 | $132.85 | $132.51 | 991,409 |
| 2021-10-25 | $137.65 | $137.98 | $135.49 | $136.13 | $135.70 | 1,235,228 |
| 2021-10-22 | $134.75 | $138.70 | $133.25 | $137.28 | $136.84 | 1,184,304 |
| 2021-10-21 | $129.44 | $133.97 | $128.96 | $133.87 | $133.44 | 783,724 |
| 2021-10-20 | $128.24 | $131.11 | $127.32 | $130.83 | $130.41 | 574,723 |
| 2021-10-19 | $130.00 | $130.84 | $128.83 | $129.25 | $128.84 | 562,714 |
| 2021-10-18 | $129.27 | $129.79 | $128.12 | $129.66 | $129.25 | 728,112 |
| 2021-10-15 | $129.25 | $131.01 | $128.27 | $129.98 | $129.57 | 1,147,776 |
| 2021-10-14 | $123.00 | $127.96 | $123.00 | $127.90 | $127.49 | 1,035,171 |
| 2021-10-13 | $122.48 | $123.73 | $120.49 | $121.11 | $120.72 | 562,591 |
| 2021-10-12 | $123.98 | $123.98 | $120.83 | $121.67 | $121.28 | 595,287 |
| 2021-10-11 | $120.34 | $123.93 | $120.34 | $122.55 | $122.16 | 521,642 |
| 2021-10-08 | $122.12 | $122.25 | $120.66 | $121.18 | $120.79 | 626,564 |
| 2021-10-07 | $122.00 | $123.03 | $121.20 | $121.75 | $121.36 | 473,023 |
| 2021-10-06 | $119.36 | $120.58 | $118.10 | $120.36 | $119.98 | 594,976 |
| 2021-10-05 | $120.58 | $121.76 | $119.22 | $121.17 | $120.78 | 913,457 |
| 2021-10-04 | $124.34 | $124.46 | $119.28 | $120.15 | $119.77 | 1,082,172 |
| 2021-10-01 | $126.88 | $127.02 | $123.11 | $124.86 | $124.46 | 794,460 |
| 2021-09-30 | $130.56 | $131.57 | $125.67 | $125.90 | $125.50 | 946,763 |
| 2021-09-29 | $124.39 | $126.88 | $123.70 | $126.07 | $125.67 | 1,282,073 |
| 2021-09-28 | $130.08 | $130.65 | $123.64 | $123.65 | $123.26 | 1,266,369 |
| 2021-09-27 | $130.80 | $132.28 | $130.00 | $130.45 | $130.03 | 839,623 |
| 2021-09-24 | $133.56 | $133.61 | $131.60 | $132.46 | $132.04 | 632,320 |
| 2021-09-23 | $133.98 | $135.99 | $133.67 | $134.83 | $134.40 | 729,575 |
| 2021-09-22 | $131.21 | $133.87 | $129.36 | $133.59 | $133.16 | 871,254 |
| 2021-09-21 | $129.71 | $130.95 | $127.81 | $129.98 | $129.57 | 592,487 |
| 2021-09-20 | $129.03 | $130.47 | $126.61 | $128.76 | $128.35 | 963,386 |
| 2021-09-17 | $133.23 | $133.23 | $130.06 | $132.05 | $131.63 | 1,265,607 |
| 2021-09-16 | $130.59 | $133.30 | $129.70 | $133.07 | $132.65 | 1,145,734 |
| 2021-09-15 | $128.33 | $131.17 | $126.54 | $131.09 | $130.67 | 1,202,729 |
| 2021-09-14 | $124.40 | $128.22 | $123.70 | $128.06 | $127.65 | 1,148,526 |
| 2021-09-13 | $122.48 | $124.52 | $121.47 | $124.07 | $123.67 | 592,591 |
| 2021-09-10 | $121.21 | $123.38 | $120.46 | $120.64 | $120.26 | 496,612 |
| 2021-09-09 | $119.92 | $120.51 | $118.96 | $119.71 | $119.33 | 469,364 |
| 2021-09-08 | $121.10 | $121.33 | $119.36 | $119.80 | $119.42 | 360,964 |
| 2021-09-07 | $122.30 | $122.30 | $120.60 | $121.69 | $121.30 | 520,970 |
| 2021-09-03 | $119.53 | $122.30 | $119.53 | $121.81 | $121.42 | 397,118 |
| 2021-09-02 | $119.47 | $121.86 | $119.29 | $121.07 | $120.68 | 441,031 |
| 2021-09-01 | $121.07 | $121.32 | $119.19 | $119.45 | $119.07 | 606,005 |
| 2021-08-31 | $120.65 | $121.06 | $118.24 | $120.14 | $119.76 | 710,179 |
| 2021-08-30 | $120.96 | $122.31 | $119.74 | $120.70 | $120.32 | 428,045 |
| 2021-08-27 | $117.05 | $120.47 | $117.05 | $120.07 | $119.69 | 679,676 |
| 2021-08-26 | $115.37 | $116.75 | $114.50 | $116.33 | $115.96 | 537,357 |
| 2021-08-25 | $115.18 | $116.50 | $114.85 | $115.75 | $115.38 | 493,233 |
| 2021-08-24 | $115.96 | $116.40 | $114.93 | $115.15 | $114.78 | 548,017 |
| 2021-08-23 | $113.41 | $116.13 | $113.06 | $115.12 | $114.75 | 618,719 |
| 2021-08-20 | $112.69 | $113.79 | $110.43 | $112.58 | $112.22 | 550,828 |
| 2021-08-19 | $110.24 | $113.14 | $109.39 | $112.82 | $112.46 | 426,717 |
| 2021-08-18 | $112.78 | $114.47 | $111.53 | $111.63 | $111.27 | 380,988 |
| 2021-08-17 | $114.95 | $115.11 | $111.77 | $112.85 | $112.49 | 643,901 |
| 2021-08-16 | $116.08 | $117.86 | $115.09 | $116.04 | $115.67 | 372,923 |
| 2021-08-13 | $113.00 | $116.23 | $112.92 | $116.15 | $115.78 | 825,306 |
| 2021-08-12 | $115.46 | $115.46 | $112.84 | $113.41 | $113.05 | 962,531 |
| 2021-08-11 | $120.05 | $120.47 | $115.48 | $116.24 | $115.87 | 688,845 |
| 2021-08-10 | $122.44 | $122.45 | $117.33 | $119.98 | $119.60 | 568,182 |
| 2021-08-09 | $123.34 | $123.88 | $120.33 | $121.72 | $121.33 | 448,838 |
| 2021-08-06 | $121.36 | $122.06 | $120.23 | $121.58 | $121.19 | 512,069 |
| 2021-08-05 | $125.50 | $125.50 | $121.43 | $121.96 | $121.57 | 517,653 |
| 2021-08-04 | $123.41 | $126.41 | $122.78 | $124.21 | $123.81 | 935,783 |
| 2021-08-03 | $122.20 | $123.67 | $121.78 | $122.74 | $122.35 | 630,423 |
| 2021-08-02 | $120.95 | $122.89 | $120.64 | $121.31 | $120.92 | 706,746 |
| 2021-07-30 | $118.63 | $122.40 | $118.58 | $120.64 | $120.26 | 470,003 |
| 2021-07-29 | $119.78 | $120.37 | $118.09 | $120.15 | $119.77 | 644,158 |
| 2021-07-28 | $117.32 | $120.14 | $116.39 | $119.78 | $119.40 | 1,048,734 |
| 2021-07-27 | $118.79 | $120.33 | $113.14 | $116.44 | $116.07 | 969,407 |
| 2021-07-26 | $119.30 | $120.78 | $118.14 | $118.76 | $118.30 | 568,108 |
| 2021-07-23 | $119.19 | $120.35 | $118.33 | $119.71 | $119.25 | 322,605 |
| 2021-07-22 | $119.26 | $120.33 | $117.99 | $118.41 | $117.95 | 409,141 |
| 2021-07-21 | $116.29 | $119.65 | $116.29 | $119.63 | $119.17 | 555,730 |
| 2021-07-20 | $112.86 | $117.75 | $111.70 | $116.49 | $116.04 | 845,559 |
| 2021-07-19 | $109.79 | $112.68 | $109.57 | $112.55 | $112.11 | 607,608 |
| 2021-07-16 | $115.73 | $116.62 | $112.07 | $112.26 | $111.83 | 427,956 |
| 2021-07-15 | $117.26 | $117.29 | $113.87 | $114.97 | $114.52 | 458,758 |
| 2021-07-14 | $117.06 | $119.83 | $116.68 | $117.82 | $117.36 | 572,813 |
| 2021-07-13 | $118.23 | $118.34 | $116.90 | $117.72 | $117.26 | 423,137 |
| 2021-07-12 | $117.96 | $119.61 | $117.76 | $118.54 | $118.08 | 517,305 |
| 2021-07-09 | $117.99 | $118.35 | $115.54 | $118.00 | $117.54 | 772,301 |
| 2021-07-08 | $114.12 | $116.20 | $112.54 | $115.54 | $115.09 | 678,889 |
| 2021-07-07 | $119.43 | $120.34 | $115.68 | $116.95 | $116.50 | 412,321 |
| 2021-07-06 | $119.09 | $119.74 | $115.51 | $117.87 | $117.41 | 818,656 |
| 2021-07-02 | $119.70 | $119.85 | $117.79 | $118.58 | $118.12 | 426,819 |
| 2021-07-01 | $122.70 | $123.57 | $118.36 | $118.50 | $118.04 | 745,769 |
| 2021-06-30 | $123.00 | $123.65 | $121.30 | $122.97 | $122.49 | 741,774 |
| 2021-06-29 | $121.38 | $124.41 | $120.79 | $123.26 | $122.78 | 882,755 |
| 2021-06-28 | $118.57 | $121.67 | $118.57 | $121.40 | $120.93 | 908,466 |
| 2021-06-25 | $119.40 | $120.00 | $117.32 | $117.75 | $117.29 | 1,083,623 |
| 2021-06-24 | $119.70 | $120.62 | $118.72 | $119.30 | $118.84 | 534,027 |
| 2021-06-23 | $120.71 | $122.90 | $118.22 | $118.57 | $118.11 | 770,467 |
| 2021-06-22 | $118.01 | $122.05 | $117.15 | $120.70 | $120.23 | 1,259,778 |
| 2021-06-21 | $117.60 | $119.24 | $116.80 | $117.86 | $117.40 | 870,316 |
| 2021-06-18 | $118.59 | $119.12 | $116.31 | $117.24 | $116.79 | 1,081,804 |
| 2021-06-17 | $119.49 | $120.76 | $117.73 | $119.89 | $119.43 | 602,913 |
| 2021-06-16 | $121.00 | $121.88 | $119.06 | $119.87 | $119.41 | 1,014,676 |
| 2021-06-15 | $118.67 | $119.98 | $118.00 | $119.67 | $119.21 | 729,129 |
| 2021-06-14 | $116.69 | $120.14 | $116.11 | $119.36 | $118.90 | 888,890 |
| 2021-06-11 | $115.53 | $116.94 | $114.86 | $116.41 | $115.96 | 620,535 |
| 2021-06-10 | $114.94 | $117.28 | $114.36 | $115.57 | $115.12 | 955,744 |
| 2021-06-09 | $114.64 | $115.26 | $113.60 | $113.80 | $113.36 | 458,022 |
| 2021-06-08 | $116.21 | $116.55 | $113.51 | $113.81 | $113.37 | 596,027 |
| 2021-06-07 | $115.77 | $115.80 | $114.53 | $115.00 | $114.55 | 618,208 |
| 2021-06-04 | $113.91 | $116.51 | $113.90 | $116.22 | $115.77 | 736,244 |
| 2021-06-03 | $113.25 | $114.12 | $112.14 | $112.78 | $112.34 | 848,795 |
| 2021-06-02 | $113.81 | $115.84 | $113.40 | $114.83 | $114.39 | 566,582 |
| 2021-06-01 | $115.00 | $116.00 | $113.46 | $114.01 | $113.57 | 773,040 |
| 2021-05-28 | $114.58 | $115.56 | $113.33 | $114.45 | $114.01 | 415,921 |
| 2021-05-27 | $113.58 | $115.44 | $112.74 | $113.89 | $113.45 | 737,936 |
| 2021-05-26 | $112.62 | $113.93 | $112.34 | $113.37 | $112.93 | 405,676 |
| 2021-05-25 | $114.11 | $115.00 | $112.56 | $113.07 | $112.63 | 645,244 |
| 2021-05-24 | $111.46 | $113.65 | $110.81 | $113.18 | $112.74 | 649,265 |
| 2021-05-21 | $111.45 | $111.95 | $109.31 | $109.81 | $109.38 | 583,110 |
| 2021-05-20 | $108.50 | $111.62 | $108.30 | $111.16 | $110.73 | 625,672 |
| 2021-05-19 | $104.95 | $109.00 | $104.59 | $108.05 | $107.63 | 970,564 |
| 2021-05-18 | $108.67 | $109.18 | $106.16 | $106.23 | $105.82 | 600,675 |
| 2021-05-17 | $107.14 | $108.34 | $104.81 | $107.35 | $106.93 | 1,084,217 |
| 2021-05-14 | $106.71 | $110.64 | $105.57 | $109.45 | $109.03 | 1,026,647 |
| 2021-05-13 | $103.95 | $107.37 | $103.77 | $105.35 | $104.94 | 1,385,240 |
| 2021-05-12 | $104.59 | $107.34 | $101.16 | $101.61 | $101.22 | 1,930,725 |
| 2021-05-11 | $105.41 | $109.44 | $103.65 | $109.19 | $108.77 | 1,262,403 |
| 2021-05-10 | $112.73 | $113.76 | $107.88 | $108.20 | $107.78 | 1,660,871 |
| 2021-05-07 | $112.68 | $114.80 | $112.18 | $114.71 | $114.27 | 867,977 |
| 2021-05-06 | $109.75 | $111.31 | $107.85 | $111.30 | $110.87 | 767,367 |
| 2021-05-05 | $110.86 | $112.08 | $108.19 | $110.70 | $110.27 | 661,273 |
| 2021-05-04 | $110.80 | $111.61 | $106.17 | $108.89 | $108.47 | 1,264,791 |
| 2021-05-03 | $114.58 | $114.93 | $111.10 | $111.36 | $110.93 | 1,160,922 |
| 2021-04-30 | $112.87 | $114.84 | $111.67 | $112.58 | $112.14 | 909,602 |
| 2021-04-29 | $117.00 | $117.59 | $113.08 | $114.91 | $114.47 | 868,814 |
| 2021-04-28 | $114.69 | $115.42 | $113.39 | $114.79 | $114.35 | 924,322 |
| 2021-04-27 | $112.83 | $115.81 | $111.27 | $114.78 | $114.34 | 1,174,572 |
| 2021-04-26 | $113.61 | $116.14 | $113.08 | $115.26 | $114.73 | 1,003,169 |
| 2021-04-23 | $110.91 | $113.48 | $110.91 | $113.15 | $112.63 | 658,673 |
| 2021-04-22 | $112.81 | $113.14 | $109.14 | $109.99 | $109.49 | 776,327 |
| 2021-04-21 | $110.60 | $113.30 | $110.03 | $113.21 | $112.69 | 975,321 |
| 2021-04-20 | $113.37 | $113.44 | $109.56 | $110.72 | $110.21 | 1,025,320 |
| 2021-04-19 | $116.22 | $117.02 | $110.92 | $113.15 | $112.63 | 1,014,410 |
| 2021-04-16 | $119.50 | $119.52 | $116.09 | $117.38 | $116.84 | 810,432 |
| 2021-04-15 | $118.98 | $120.60 | $117.89 | $119.30 | $118.76 | 750,300 |
| 2021-04-14 | $117.89 | $119.95 | $117.08 | $118.00 | $117.46 | 778,714 |
| 2021-04-13 | $121.33 | $121.33 | $116.09 | $118.31 | $117.77 | 987,988 |
| 2021-04-12 | $121.40 | $121.40 | $117.82 | $119.70 | $119.15 | 980,213 |
| 2021-04-09 | $121.76 | $121.76 | $119.81 | $121.45 | $120.90 | 802,022 |
| 2021-04-08 | $120.40 | $123.29 | $119.49 | $122.05 | $121.49 | 1,292,865 |
| 2021-04-07 | $119.15 | $120.13 | $118.41 | $118.63 | $118.09 | 1,100,795 |
| 2021-04-06 | $119.32 | $122.60 | $118.53 | $119.15 | $118.61 | 996,498 |
| 2021-04-05 | $124.00 | $126.41 | $118.83 | $120.41 | $119.86 | 1,896,566 |
| 2021-04-01 | $113.55 | $120.78 | $113.25 | $120.09 | $119.54 | 1,545,511 |
| 2021-03-31 | $109.89 | $113.57 | $109.59 | $111.80 | $111.29 | 1,291,516 |
| 2021-03-30 | $105.79 | $109.45 | $105.44 | $108.80 | $108.30 | 578,223 |
| 2021-03-29 | $109.59 | $111.07 | $105.07 | $106.60 | $106.11 | 955,343 |
| 2021-03-26 | $103.64 | $110.18 | $103.44 | $110.03 | $109.53 | 715,086 |
| 2021-03-25 | $100.46 | $104.24 | $99.65 | $103.75 | $103.28 | 485,918 |
| 2021-03-24 | $104.70 | $106.44 | $102.48 | $102.65 | $102.18 | 794,714 |
| 2021-03-23 | $105.01 | $105.73 | $101.78 | $102.24 | $101.77 | 634,023 |
| 2021-03-22 | $105.49 | $106.78 | $103.73 | $105.00 | $104.52 | 660,176 |
| 2021-03-19 | $102.23 | $104.86 | $100.12 | $102.87 | $102.40 | 812,876 |
| 2021-03-18 | $104.53 | $105.58 | $101.50 | $101.61 | $101.15 | 649,023 |
| 2021-03-17 | $104.54 | $108.19 | $102.21 | $106.82 | $106.33 | 711,471 |
| 2021-03-16 | $107.16 | $108.82 | $104.67 | $105.44 | $104.96 | 715,867 |
| 2021-03-15 | $103.00 | $105.53 | $101.64 | $105.47 | $104.99 | 760,581 |
| 2021-03-12 | $101.62 | $103.81 | $101.44 | $102.58 | $102.11 | 565,747 |
| 2021-03-11 | $102.22 | $104.90 | $99.98 | $104.66 | $104.18 | 1,059,214 |
| 2021-03-10 | $103.27 | $104.10 | $98.47 | $98.66 | $98.21 | 747,374 |
| 2021-03-09 | $94.14 | $102.19 | $94.14 | $101.53 | $101.07 | 898,544 |
| 2021-03-08 | $98.37 | $100.00 | $93.50 | $93.99 | $93.56 | 987,960 |
| 2021-03-05 | $99.61 | $100.49 | $93.71 | $100.32 | $99.86 | 931,886 |
| 2021-03-04 | $101.04 | $101.87 | $94.51 | $97.22 | $96.78 | 1,355,557 |
| 2021-03-03 | $104.84 | $106.12 | $101.82 | $101.82 | $101.36 | 741,214 |
| 2021-03-02 | $110.00 | $110.37 | $103.95 | $104.06 | $103.58 | 590,140 |
| 2021-03-01 | $106.61 | $109.81 | $106.00 | $109.65 | $109.15 | 697,174 |
| 2021-02-26 | $105.28 | $106.90 | $101.56 | $105.21 | $104.73 | 990,809 |
| 2021-02-25 | $107.48 | $109.50 | $103.67 | $103.71 | $103.24 | 1,117,365 |
| 2021-02-24 | $103.65 | $109.33 | $102.88 | $109.08 | $108.58 | 1,033,190 |
| 2021-02-23 | $101.60 | $105.53 | $99.13 | $103.99 | $103.52 | 964,068 |
| 2021-02-22 | $103.47 | $106.13 | $103.16 | $104.30 | $103.82 | 1,406,380 |
| 2021-02-19 | $104.07 | $105.64 | $103.44 | $105.57 | $105.09 | 1,439,756 |
| 2021-02-18 | $101.63 | $103.17 | $100.31 | $102.15 | $101.68 | 672,997 |
| 2021-02-17 | $105.81 | $106.36 | $100.62 | $103.17 | $102.70 | 889,060 |
| 2021-02-16 | $105.13 | $107.99 | $104.18 | $107.25 | $106.76 | 1,782,426 |
| 2021-02-12 | $99.17 | $103.37 | $98.21 | $103.28 | $102.81 | 1,447,378 |
| 2021-02-11 | $96.60 | $100.35 | $96.60 | $99.11 | $98.66 | 1,219,980 |
| 2021-02-10 | $96.68 | $98.49 | $95.39 | $95.75 | $95.31 | 856,347 |
| 2021-02-09 | $96.08 | $97.33 | $95.50 | $96.11 | $95.67 | 675,890 |
| 2021-02-08 | $95.51 | $97.50 | $95.14 | $96.70 | $96.26 | 739,428 |
| 2021-02-05 | $96.21 | $96.92 | $94.17 | $94.37 | $93.94 | 786,118 |
| 2021-02-04 | $95.42 | $96.58 | $94.60 | $95.90 | $95.46 | 1,130,816 |
| 2021-02-03 | $98.49 | $99.80 | $94.88 | $95.46 | $95.02 | 1,201,644 |
| 2021-02-02 | $106.48 | $106.48 | $97.54 | $98.11 | $97.66 | 1,258,599 |
| 2021-02-01 | $100.08 | $102.79 | $98.73 | $102.04 | $101.57 | 840,270 |
| 2021-01-29 | $101.17 | $101.84 | $96.97 | $98.39 | $97.94 | 998,295 |
| 2021-01-28 | $101.75 | $102.64 | $99.03 | $101.37 | $100.91 | 1,013,457 |
| 2021-01-27 | $105.08 | $106.30 | $99.45 | $99.94 | $99.48 | 964,517 |
| 2021-01-26 | $108.80 | $109.53 | $105.68 | $105.84 | $105.36 | 550,453 |
| 2021-01-25 | $113.52 | $114.00 | $107.81 | $108.60 | $108.02 | 705,068 |
| 2021-01-22 | $112.22 | $113.56 | $111.19 | $112.33 | $111.73 | 895,963 |
| 2021-01-21 | $110.00 | $113.68 | $110.00 | $113.56 | $112.96 | 1,290,244 |
| 2021-01-20 | $111.60 | $111.60 | $107.69 | $108.91 | $108.33 | 889,463 |
| 2021-01-19 | $109.58 | $111.11 | $107.99 | $109.62 | $109.04 | 984,406 |
| 2021-01-15 | $108.60 | $109.36 | $106.68 | $107.57 | $107.00 | 1,097,410 |
| 2021-01-14 | $106.72 | $109.15 | $106.72 | $108.60 | $108.02 | 1,080,016 |
| 2021-01-13 | $104.23 | $106.37 | $103.61 | $104.99 | $104.43 | 1,489,455 |
| 2021-01-12 | $102.16 | $104.23 | $101.77 | $103.61 | $103.06 | 796,309 |
| 2021-01-11 | $98.91 | $102.10 | $98.55 | $101.50 | $100.96 | 835,317 |
| 2021-01-08 | $100.55 | $102.41 | $98.00 | $99.53 | $99.00 | 1,043,407 |
| 2021-01-07 | $97.19 | $99.57 | $96.50 | $99.46 | $98.93 | 1,398,145 |
| 2021-01-06 | $95.95 | $97.50 | $94.76 | $96.01 | $95.50 | 815,993 |
| 2021-01-05 | $95.11 | $96.96 | $94.87 | $96.92 | $96.40 | 578,582 |
| 2021-01-04 | $96.89 | $99.49 | $94.43 | $95.20 | $94.69 | 755,341 |
| 2020-12-31 | $96.31 | $96.96 | $95.22 | $96.10 | $95.59 | 555,698 |
| 2020-12-30 | $94.82 | $96.70 | $94.82 | $96.37 | $95.86 | 335,994 |
| 2020-12-29 | $94.31 | $94.98 | $92.68 | $94.37 | $93.87 | 694,195 |
| 2020-12-28 | $95.79 | $97.39 | $94.34 | $94.58 | $94.08 | 460,302 |
| 2020-12-24 | $96.38 | $96.51 | $94.81 | $96.26 | $95.75 | 252,199 |
| 2020-12-23 | $97.99 | $98.57 | $95.68 | $95.77 | $95.26 | 440,591 |
| 2020-12-22 | $98.23 | $98.90 | $97.08 | $97.60 | $97.08 | 356,556 |
| 2020-12-21 | $94.43 | $98.29 | $94.26 | $97.90 | $97.38 | 647,452 |
| 2020-12-18 | $96.00 | $97.14 | $95.32 | $95.78 | $95.27 | 1,222,144 |
| 2020-12-17 | $95.50 | $96.46 | $95.22 | $96.29 | $95.78 | 570,188 |
| 2020-12-16 | $97.59 | $97.70 | $94.64 | $95.01 | $94.50 | 526,145 |
| 2020-12-15 | $96.61 | $98.00 | $96.29 | $97.63 | $97.11 | 502,209 |
| 2020-12-14 | $94.90 | $95.85 | $94.37 | $95.34 | $94.83 | 634,871 |
| 2020-12-11 | $92.36 | $94.25 | $91.78 | $94.19 | $93.69 | 531,732 |
| 2020-12-10 | $91.82 | $93.64 | $90.77 | $93.10 | $92.60 | 703,138 |
| 2020-12-09 | $98.04 | $98.69 | $91.90 | $92.47 | $91.98 | 1,147,091 |
| 2020-12-08 | $100.12 | $100.12 | $97.90 | $99.03 | $98.50 | 605,276 |
| 2020-12-07 | $96.42 | $98.06 | $95.57 | $97.67 | $97.15 | 641,807 |
| 2020-12-04 | $93.44 | $96.31 | $93.34 | $96.22 | $95.71 | 472,265 |
| 2020-12-03 | $93.48 | $94.78 | $93.00 | $93.39 | $92.89 | 343,684 |
| 2020-12-02 | $93.71 | $94.04 | $93.06 | $93.19 | $92.69 | 392,635 |
| 2020-12-01 | $93.04 | $94.85 | $92.80 | $94.00 | $93.50 | 748,423 |
| 2020-11-30 | $90.13 | $92.75 | $89.87 | $92.62 | $92.13 | 859,704 |
| 2020-11-27 | $89.86 | $90.95 | $89.02 | $90.28 | $89.80 | 206,171 |
| 2020-11-25 | $89.97 | $90.05 | $88.43 | $88.96 | $88.49 | 458,984 |
| 2020-11-24 | $90.68 | $90.97 | $88.85 | $89.98 | $89.50 | 588,692 |
| 2020-11-23 | $89.66 | $90.31 | $88.17 | $90.01 | $89.53 | 499,023 |
| 2020-11-20 | $89.87 | $90.98 | $89.11 | $89.22 | $88.75 | 532,988 |
| 2020-11-19 | $88.56 | $89.99 | $87.98 | $89.97 | $89.49 | 437,800 |
| 2020-11-18 | $88.45 | $90.40 | $88.45 | $88.76 | $88.29 | 1,073,754 |
| 2020-11-17 | $87.73 | $88.39 | $86.35 | $88.21 | $87.74 | 754,062 |
| 2020-11-16 | $85.50 | $87.83 | $85.17 | $87.76 | $87.29 | 974,484 |
| 2020-11-13 | $86.81 | $87.14 | $84.73 | $85.32 | $84.87 | 439,953 |
| 2020-11-12 | $87.52 | $87.83 | $84.78 | $85.04 | $84.59 | 686,928 |
| 2020-11-11 | $86.97 | $88.24 | $86.91 | $87.60 | $87.13 | 637,391 |
| 2020-11-10 | $86.52 | $88.95 | $85.37 | $86.00 | $85.54 | 901,274 |
| 2020-11-09 | $89.40 | $90.43 | $87.84 | $88.02 | $87.55 | 1,063,406 |
| 2020-11-06 | $84.53 | $87.79 | $84.46 | $87.37 | $86.91 | 896,474 |
| 2020-11-05 | $84.69 | $85.70 | $84.00 | $84.58 | $84.13 | 794,449 |
| 2020-11-04 | $81.00 | $83.66 | $79.79 | $82.93 | $82.49 | 902,677 |
| 2020-11-03 | $77.55 | $80.33 | $77.55 | $80.06 | $79.63 | 834,374 |
| 2020-11-02 | $75.80 | $77.57 | $75.74 | $77.05 | $76.64 | 934,898 |
| 2020-10-30 | $75.01 | $75.99 | $74.14 | $74.77 | $74.37 | 577,753 |
| 2020-10-29 | $74.97 | $76.47 | $74.75 | $75.87 | $75.47 | 1,040,343 |
| 2020-10-28 | $74.92 | $75.89 | $74.72 | $74.72 | $74.32 | 660,167 |
| 2020-10-27 | $77.36 | $77.49 | $76.05 | $76.71 | $76.30 | 607,667 |
| 2020-10-26 | $77.40 | $78.30 | $76.08 | $77.23 | $76.74 | 1,097,841 |
| 2020-10-23 | $78.75 | $79.75 | $77.78 | $78.35 | $77.85 | 917,167 |
| 2020-10-22 | $81.64 | $82.72 | $77.80 | $78.63 | $78.13 | 1,136,040 |
| 2020-10-21 | $81.45 | $82.36 | $79.47 | $79.90 | $79.39 | 1,255,387 |
| 2020-10-20 | $81.64 | $82.02 | $80.17 | $80.62 | $80.11 | 1,022,545 |
| 2020-10-19 | $82.05 | $82.80 | $80.74 | $81.02 | $80.51 | 1,026,921 |
| 2020-10-16 | $83.24 | $83.24 | $81.28 | $81.41 | $80.89 | 909,777 |
| 2020-10-15 | $81.05 | $82.52 | $80.21 | $82.02 | $81.50 | 1,290,366 |
| 2020-10-14 | $84.00 | $84.39 | $81.80 | $82.43 | $81.91 | 1,081,306 |
| 2020-10-13 | $84.13 | $85.14 | $83.53 | $83.91 | $83.38 | 848,189 |
| 2020-10-12 | $84.14 | $84.40 | $83.09 | $83.61 | $83.08 | 659,794 |
| 2020-10-09 | $82.79 | $83.41 | $82.50 | $82.75 | $82.22 | 835,395 |
| 2020-10-08 | $81.24 | $82.86 | $81.24 | $82.15 | $81.63 | 602,976 |
| 2020-10-07 | $81.06 | $82.03 | $79.68 | $81.76 | $81.24 | 862,838 |
| 2020-10-06 | $78.76 | $81.76 | $78.76 | $80.09 | $79.58 | 1,034,856 |
| 2020-10-05 | $76.72 | $78.93 | $76.47 | $78.90 | $78.40 | 1,041,466 |
| 2020-10-02 | $75.04 | $76.98 | $75.04 | $75.92 | $75.44 | 1,016,420 |
| 2020-10-01 | $76.01 | $78.31 | $75.03 | $76.65 | $76.16 | 1,379,855 |
| 2020-09-30 | $72.92 | $75.16 | $72.60 | $74.34 | $73.87 | 1,249,395 |
| 2020-09-29 | $71.85 | $74.15 | $71.50 | $73.20 | $72.73 | 979,006 |
| 2020-09-28 | $69.87 | $71.70 | $69.72 | $71.40 | $70.95 | 1,011,982 |
| 2020-09-25 | $68.07 | $69.71 | $67.31 | $69.22 | $68.78 | 1,054,801 |
| 2020-09-24 | $66.44 | $69.15 | $66.44 | $68.20 | $67.77 | 978,802 |
| 2020-09-23 | $67.14 | $68.46 | $66.67 | $66.91 | $66.48 | 1,063,096 |
| 2020-09-22 | $67.14 | $67.17 | $65.46 | $67.07 | $66.64 | 1,050,260 |
| 2020-09-21 | $65.46 | $66.69 | $64.96 | $66.60 | $66.18 | 615,813 |
| 2020-09-18 | $68.79 | $68.82 | $65.85 | $66.56 | $66.14 | 1,541,181 |
| 2020-09-17 | $66.22 | $68.13 | $66.00 | $68.11 | $67.68 | 841,328 |
| 2020-09-16 | $69.86 | $69.86 | $68.00 | $68.09 | $67.66 | 796,683 |
| 2020-09-15 | $68.01 | $69.07 | $67.78 | $68.98 | $68.54 | 720,578 |
| 2020-09-14 | $66.61 | $67.93 | $66.10 | $67.65 | $67.22 | 948,627 |
| 2020-09-11 | $66.13 | $66.51 | $64.75 | $65.39 | $64.97 | 1,127,514 |
| 2020-09-10 | $65.24 | $65.90 | $64.59 | $64.99 | $64.58 | 1,612,188 |
| 2020-09-09 | $63.80 | $65.05 | $63.17 | $64.80 | $64.39 | 1,185,751 |
| 2020-09-08 | $64.26 | $65.08 | $62.51 | $62.51 | $62.11 | 1,124,051 |
| 2020-09-04 | $66.81 | $67.27 | $64.16 | $66.54 | $66.12 | 1,706,169 |
| 2020-09-03 | $69.43 | $69.43 | $65.09 | $66.90 | $66.47 | 1,993,235 |
| 2020-09-02 | $69.69 | $71.64 | $69.19 | $70.74 | $70.29 | 725,854 |
| 2020-09-01 | $67.58 | $68.90 | $67.00 | $68.86 | $68.42 | 801,430 |
| 2020-08-31 | $68.08 | $68.32 | $66.89 | $66.89 | $66.47 | 574,051 |
| 2020-08-28 | $68.22 | $68.76 | $67.96 | $68.30 | $67.87 | 613,629 |
| 2020-08-27 | $70.02 | $70.29 | $67.69 | $67.84 | $67.41 | 796,116 |
| 2020-08-26 | $70.46 | $70.46 | $69.63 | $69.85 | $69.41 | 535,306 |
| 2020-08-25 | $69.17 | $70.07 | $69.01 | $69.88 | $69.44 | 282,378 |
| 2020-08-24 | $70.07 | $70.89 | $68.81 | $69.30 | $68.86 | 395,986 |
| 2020-08-21 | $69.31 | $69.84 | $68.69 | $69.43 | $68.99 | 619,339 |
| 2020-08-20 | $70.66 | $70.75 | $69.08 | $69.34 | $68.90 | 638,885 |
| 2020-08-19 | $71.30 | $71.87 | $70.84 | $71.05 | $70.60 | 782,536 |
| 2020-08-18 | $70.62 | $71.79 | $70.25 | $71.30 | $70.85 | 1,144,465 |
| 2020-08-17 | $70.48 | $71.15 | $70.07 | $70.72 | $70.27 | 663,526 |
| 2020-08-14 | $70.79 | $71.25 | $69.42 | $69.73 | $69.29 | 523,796 |
| 2020-08-13 | $71.14 | $71.65 | $70.49 | $70.66 | $70.21 | 522,331 |
| 2020-08-12 | $69.62 | $72.07 | $69.38 | $71.06 | $70.61 | 941,993 |
| 2020-08-11 | $68.69 | $69.96 | $68.62 | $69.22 | $68.78 | 825,069 |
| 2020-08-10 | $70.44 | $70.63 | $68.56 | $68.92 | $68.48 | 1,002,145 |
| 2020-08-07 | $72.69 | $73.21 | $69.35 | $70.26 | $69.81 | 1,063,268 |
| 2020-08-06 | $73.55 | $73.97 | $72.64 | $72.79 | $72.33 | 674,680 |
| 2020-08-05 | $73.11 | $73.90 | $73.04 | $73.48 | $73.01 | 900,559 |
| 2020-08-04 | $74.04 | $74.28 | $72.30 | $73.00 | $72.54 | 1,095,977 |
| 2020-08-03 | $72.57 | $74.26 | $72.22 | $74.01 | $73.54 | 928,460 |
| 2020-07-31 | $72.50 | $73.00 | $71.09 | $71.91 | $71.45 | 944,015 |
| 2020-07-30 | $70.00 | $72.26 | $70.00 | $72.20 | $71.74 | 961,398 |
| 2020-07-29 | $70.23 | $72.06 | $69.28 | $71.10 | $70.65 | 1,076,350 |
| 2020-07-28 | $69.10 | $70.84 | $68.63 | $69.19 | $68.75 | 1,139,991 |
| 2020-07-27 | $68.80 | $70.50 | $68.12 | $69.54 | $69.02 | 1,135,796 |
| 2020-07-24 | $67.44 | $68.29 | $65.76 | $67.84 | $67.33 | 1,572,409 |
| 2020-07-23 | $65.29 | $71.51 | $65.00 | $69.65 | $69.13 | 4,304,758 |
| 2020-07-22 | $61.50 | $63.33 | $61.48 | $62.63 | $62.16 | 839,419 |
| 2020-07-21 | $61.56 | $62.04 | $60.61 | $61.70 | $61.24 | 1,080,422 |
| 2020-07-20 | $58.88 | $61.37 | $58.59 | $61.20 | $60.74 | 969,689 |
| 2020-07-17 | $58.09 | $58.99 | $57.61 | $58.88 | $58.44 | 634,128 |
| 2020-07-16 | $57.46 | $58.20 | $57.12 | $57.74 | $57.31 | 459,396 |
| 2020-07-15 | $58.03 | $58.49 | $56.82 | $57.93 | $57.50 | 824,586 |
| 2020-07-14 | $56.98 | $58.16 | $56.16 | $58.04 | $57.60 | 973,977 |
| 2020-07-13 | $59.70 | $60.42 | $57.60 | $57.65 | $57.22 | 901,983 |
| 2020-07-10 | $61.41 | $61.43 | $58.68 | $59.05 | $58.61 | 938,223 |
| 2020-07-09 | $60.12 | $61.37 | $59.52 | $61.14 | $60.68 | 1,153,900 |
| 2020-07-08 | $60.20 | $60.67 | $59.13 | $59.76 | $59.31 | 658,264 |
| 2020-07-07 | $60.65 | $60.83 | $59.77 | $59.78 | $59.33 | 982,787 |
| 2020-07-06 | $60.78 | $61.33 | $60.45 | $60.77 | $60.31 | 816,621 |
| 2020-07-02 | $58.83 | $60.08 | $58.50 | $59.63 | $59.18 | 614,314 |
| 2020-07-01 | $59.29 | $59.64 | $58.27 | $58.39 | $57.95 | 644,600 |
| 2020-06-30 | $57.16 | $59.35 | $56.46 | $59.05 | $58.61 | 1,237,749 |
| 2020-06-29 | $57.16 | $58.35 | $56.92 | $57.97 | $57.54 | 1,043,443 |
| 2020-06-26 | $59.08 | $59.26 | $57.12 | $57.36 | $56.93 | 1,502,130 |
| 2020-06-25 | $58.69 | $59.22 | $57.51 | $59.15 | $58.71 | 1,114,037 |
| 2020-06-24 | $60.14 | $60.89 | $58.55 | $58.89 | $58.45 | 959,547 |
| 2020-06-23 | $61.73 | $61.73 | $60.55 | $60.68 | $60.22 | 817,680 |
| 2020-06-22 | $59.88 | $61.09 | $59.52 | $61.04 | $60.58 | 767,512 |
| 2020-06-19 | $62.98 | $63.12 | $60.07 | $60.07 | $59.62 | 1,345,783 |
| 2020-06-18 | $62.61 | $62.98 | $61.88 | $61.98 | $61.52 | 649,456 |
| 2020-06-17 | $62.90 | $63.10 | $62.20 | $62.71 | $62.24 | 781,561 |
| 2020-06-16 | $61.88 | $62.92 | $60.80 | $62.03 | $61.56 | 692,351 |
| 2020-06-15 | $58.39 | $60.38 | $57.85 | $60.16 | $59.71 | 796,564 |
| 2020-06-12 | $59.62 | $60.42 | $58.06 | $59.59 | $59.14 | 860,701 |
| 2020-06-11 | $61.28 | $61.62 | $57.93 | $58.08 | $57.64 | 1,396,117 |
| 2020-06-10 | $63.08 | $63.36 | $61.75 | $62.47 | $62.00 | 1,351,009 |
| 2020-06-09 | $61.68 | $63.51 | $61.30 | $62.69 | $62.22 | 1,293,630 |
| 2020-06-08 | $64.77 | $64.85 | $61.99 | $62.14 | $61.67 | 1,242,666 |
| 2020-06-05 | $63.22 | $64.90 | $63.00 | $64.51 | $64.03 | 1,132,950 |
| 2020-06-04 | $62.21 | $62.76 | $61.17 | $62.17 | $61.70 | 1,540,906 |
| 2020-06-03 | $60.64 | $63.80 | $60.43 | $61.97 | $61.51 | 1,419,280 |
| 2020-06-02 | $59.20 | $60.31 | $58.52 | $60.21 | $59.76 | 730,062 |
| 2020-06-01 | $59.42 | $59.76 | $57.88 | $59.07 | $58.63 | 594,709 |
| 2020-05-29 | $58.89 | $59.99 | $58.45 | $59.88 | $59.43 | 588,208 |
| 2020-05-28 | $59.45 | $60.28 | $58.38 | $58.61 | $58.17 | 653,661 |
| 2020-05-27 | $59.48 | $59.82 | $57.24 | $59.46 | $59.01 | 761,386 |
| 2020-05-26 | $59.95 | $60.50 | $59.04 | $59.32 | $58.88 | 1,009,471 |
| 2020-05-22 | $59.20 | $59.20 | $58.04 | $58.50 | $58.06 | 576,705 |
| 2020-05-21 | $58.36 | $59.53 | $58.36 | $58.54 | $58.10 | 1,494,936 |
| 2020-05-20 | $59.21 | $59.37 | $58.11 | $58.51 | $58.07 | 808,557 |
| 2020-05-19 | $56.80 | $58.59 | $56.60 | $57.47 | $57.04 | 1,039,136 |
| 2020-05-18 | $55.00 | $57.29 | $54.73 | $57.03 | $56.60 | 893,438 |
| 2020-05-15 | $54.10 | $56.27 | $53.49 | $55.52 | $55.10 | 974,107 |
| 2020-05-14 | $53.35 | $55.67 | $52.64 | $55.45 | $55.03 | 809,397 |
| 2020-05-13 | $54.87 | $55.32 | $53.68 | $53.99 | $53.59 | 1,307,808 |
| 2020-05-12 | $56.97 | $57.26 | $55.37 | $55.37 | $54.95 | 1,238,061 |
| 2020-05-11 | $55.58 | $57.58 | $55.40 | $56.94 | $56.51 | 1,116,870 |
| 2020-05-08 | $54.32 | $56.96 | $54.09 | $56.70 | $56.27 | 822,931 |
| 2020-05-07 | $53.44 | $54.07 | $52.80 | $53.25 | $52.85 | 741,327 |
| 2020-05-06 | $52.48 | $53.99 | $51.99 | $52.16 | $51.77 | 537,273 |
| 2020-05-05 | $52.71 | $53.98 | $51.52 | $51.93 | $51.54 | 750,473 |
| 2020-05-04 | $50.83 | $52.44 | $50.60 | $52.36 | $51.97 | 720,534 |
| 2020-05-01 | $53.04 | $53.04 | $50.90 | $51.70 | $51.31 | 917,443 |
| 2020-04-30 | $55.84 | $56.32 | $54.01 | $54.23 | $53.82 | 871,144 |
| 2020-04-29 | $54.21 | $56.93 | $53.89 | $56.48 | $56.06 | 1,163,353 |
| 2020-04-28 | $53.25 | $54.09 | $52.73 | $53.02 | $52.62 | 648,942 |
| 2020-04-27 | $51.45 | $52.49 | $51.45 | $52.16 | $51.69 | 708,254 |
| 2020-04-24 | $51.00 | $51.50 | $49.18 | $51.21 | $50.75 | 736,243 |
| 2020-04-23 | $51.01 | $51.54 | $50.08 | $50.46 | $50.01 | 1,168,866 |
| 2020-04-22 | $49.35 | $51.13 | $48.11 | $51.05 | $50.59 | 1,002,938 |
| 2020-04-21 | $50.43 | $51.49 | $46.93 | $47.26 | $46.83 | 1,341,881 |
| 2020-04-20 | $52.04 | $53.07 | $51.58 | $51.68 | $51.22 | 1,012,989 |
| 2020-04-17 | $52.40 | $53.26 | $51.47 | $52.98 | $52.50 | 765,920 |
| 2020-04-16 | $49.56 | $51.52 | $49.41 | $51.27 | $50.81 | 834,764 |
| 2020-04-15 | $49.82 | $50.25 | $48.29 | $49.02 | $48.58 | 735,461 |
| 2020-04-14 | $50.75 | $51.97 | $50.58 | $51.74 | $51.27 | 693,182 |
| 2020-04-13 | $49.50 | $49.92 | $48.42 | $49.75 | $49.30 | 525,537 |
| 2020-04-09 | $50.02 | $50.65 | $49.16 | $49.73 | $49.28 | 1,242,202 |
| 2020-04-08 | $48.71 | $49.56 | $47.23 | $48.93 | $48.49 | 797,239 |
| 2020-04-07 | $50.45 | $50.79 | $47.44 | $47.59 | $47.16 | 1,140,962 |
| 2020-04-06 | $44.20 | $48.70 | $43.50 | $48.50 | $48.06 | 1,074,223 |
| 2020-04-03 | $41.93 | $42.84 | $41.24 | $42.11 | $41.73 | 893,601 |
| 2020-04-02 | $40.97 | $42.31 | $40.54 | $42.03 | $41.65 | 813,369 |
| 2020-04-01 | $42.81 | $43.71 | $40.93 | $41.41 | $41.04 | 1,046,899 |
| 2020-03-31 | $47.28 | $47.72 | $44.15 | $44.77 | $44.37 | 910,519 |
| 2020-03-30 | $45.08 | $47.84 | $45.00 | $47.54 | $47.11 | 1,080,172 |
| 2020-03-27 | $46.24 | $47.17 | $44.56 | $44.76 | $44.36 | 1,190,345 |
| 2020-03-26 | $45.33 | $48.31 | $44.05 | $48.28 | $47.85 | 819,806 |
| 2020-03-25 | $44.21 | $46.14 | $42.57 | $44.04 | $43.64 | 1,120,364 |
| 2020-03-24 | $42.18 | $44.04 | $41.19 | $43.94 | $43.54 | 1,405,609 |
| 2020-03-23 | $39.49 | $40.89 | $38.12 | $40.00 | $39.64 | 1,594,337 |
| 2020-03-20 | $41.48 | $43.21 | $38.73 | $39.03 | $38.68 | 1,657,414 |
| 2020-03-19 | $41.58 | $44.20 | $40.56 | $40.71 | $40.34 | 1,291,782 |
| 2020-03-18 | $42.00 | $43.06 | $39.09 | $41.53 | $41.16 | 1,566,758 |
| 2020-03-17 | $42.69 | $45.07 | $39.07 | $44.50 | $44.10 | 1,922,808 |
| 2020-03-16 | $45.40 | $45.57 | $41.69 | $41.69 | $41.31 | 1,389,507 |
| 2020-03-13 | $44.88 | $47.37 | $42.70 | $47.37 | $46.94 | 1,414,043 |
| 2020-03-12 | $44.39 | $45.31 | $42.36 | $42.36 | $41.98 | 1,717,610 |
| 2020-03-11 | $50.16 | $50.68 | $46.97 | $47.49 | $47.06 | 1,209,688 |
| 2020-03-10 | $50.29 | $51.75 | $48.45 | $51.71 | $51.24 | 1,568,024 |
| 2020-03-09 | $49.00 | $50.45 | $46.34 | $48.53 | $48.09 | 1,398,837 |
| 2020-03-06 | $52.85 | $53.20 | $51.49 | $52.60 | $52.13 | 869,444 |
| 2020-03-05 | $54.75 | $56.04 | $53.98 | $54.33 | $53.84 | 779,388 |
| 2020-03-04 | $54.60 | $55.96 | $53.87 | $55.96 | $55.46 | 759,224 |
| 2020-03-03 | $55.29 | $55.95 | $53.19 | $53.50 | $53.02 | 987,959 |
| 2020-03-02 | $54.06 | $55.41 | $53.12 | $55.16 | $54.66 | 1,609,798 |
| 2020-02-28 | $50.04 | $53.46 | $49.43 | $53.32 | $52.84 | 1,508,101 |
| 2020-02-27 | $51.43 | $52.68 | $50.51 | $51.31 | $50.85 | 1,443,258 |
| 2020-02-26 | $53.33 | $53.95 | $52.80 | $52.96 | $52.48 | 1,074,975 |
| 2020-02-25 | $55.99 | $55.99 | $52.98 | $53.00 | $52.52 | 1,407,226 |
| 2020-02-24 | $54.31 | $55.80 | $54.02 | $55.18 | $54.68 | 1,255,872 |
| 2020-02-21 | $57.65 | $57.85 | $56.75 | $56.98 | $56.47 | 723,712 |
| 2020-02-20 | $57.92 | $58.06 | $56.62 | $58.00 | $57.48 | 1,024,011 |
| 2020-02-19 | $56.69 | $58.05 | $56.50 | $57.96 | $57.44 | 1,081,883 |
| 2020-02-18 | $57.50 | $57.51 | $56.32 | $56.40 | $55.89 | 853,823 |
| 2020-02-14 | $58.43 | $58.77 | $57.85 | $58.16 | $57.64 | 354,803 |
| 2020-02-13 | $58.11 | $59.05 | $57.80 | $58.39 | $57.86 | 549,860 |
| 2020-02-12 | $57.87 | $58.49 | $57.33 | $58.47 | $57.94 | 544,511 |
| 2020-02-11 | $56.62 | $57.86 | $56.47 | $57.36 | $56.84 | 440,776 |
| 2020-02-10 | $55.25 | $56.41 | $55.03 | $56.36 | $55.85 | 591,045 |
| 2020-02-07 | $55.83 | $56.81 | $55.28 | $55.54 | $55.04 | 640,116 |
| 2020-02-06 | $56.99 | $57.21 | $56.23 | $56.38 | $55.87 | 678,246 |
| 2020-02-05 | $56.25 | $56.98 | $55.66 | $56.72 | $56.21 | 1,124,761 |
| 2020-02-04 | $52.69 | $57.22 | $52.49 | $55.72 | $55.22 | 1,880,687 |
| 2020-02-03 | $51.79 | $52.74 | $51.63 | $52.40 | $51.93 | 962,266 |
| 2020-01-31 | $52.91 | $53.05 | $51.68 | $51.76 | $51.29 | 803,540 |
| 2020-01-30 | $52.96 | $53.70 | $52.56 | $53.33 | $52.85 | 590,728 |
| 2020-01-29 | $54.59 | $54.66 | $53.31 | $53.32 | $52.84 | 545,068 |
| 2020-01-28 | $54.09 | $54.57 | $53.25 | $54.38 | $53.89 | 1,144,242 |
| 2020-01-27 | $54.60 | $54.68 | $53.61 | $53.68 | $53.12 | 1,250,231 |
| 2020-01-24 | $57.99 | $58.18 | $55.62 | $55.93 | $55.35 | 990,837 |
| 2020-01-23 | $57.30 | $57.67 | $56.90 | $57.49 | $56.89 | 1,423,438 |
| 2020-01-22 | $57.99 | $58.35 | $57.06 | $57.32 | $56.72 | 1,674,422 |
| 2020-01-21 | $56.21 | $57.74 | $56.02 | $57.50 | $56.90 | 1,983,011 |
| 2020-01-17 | $55.39 | $56.33 | $55.05 | $56.23 | $55.64 | 1,514,254 |
| 2020-01-16 | $53.88 | $55.05 | $53.46 | $55.03 | $54.45 | 1,219,061 |
| 2020-01-15 | $53.69 | $54.11 | $53.16 | $53.48 | $52.92 | 776,303 |
| 2020-01-14 | $53.42 | $54.25 | $53.37 | $53.63 | $53.07 | 869,226 |
| 2020-01-13 | $52.50 | $53.41 | $52.28 | $53.39 | $52.83 | 798,041 |
| 2020-01-10 | $52.52 | $52.86 | $51.99 | $52.11 | $51.57 | 1,107,576 |
| 2020-01-09 | $52.08 | $52.34 | $51.65 | $52.19 | $51.64 | 569,813 |
| 2020-01-08 | $51.49 | $51.91 | $51.07 | $51.50 | $50.96 | 875,922 |
| 2020-01-07 | $50.04 | $51.58 | $49.96 | $51.43 | $50.89 | 876,085 |
| 2020-01-06 | $49.87 | $49.97 | $49.31 | $49.89 | $49.37 | 840,470 |
| 2020-01-03 | $50.17 | $51.05 | $50.00 | $50.57 | $50.04 | 551,285 |
| 2020-01-02 | $50.48 | $51.02 | $49.90 | $50.97 | $50.44 | 1,282,299 |
| 2019-12-31 | $50.21 | $50.34 | $49.88 | $50.09 | $49.57 | 661,836 |
| 2019-12-30 | $50.69 | $50.69 | $49.51 | $50.27 | $49.74 | 565,214 |
| 2019-12-27 | $51.20 | $51.24 | $50.51 | $50.60 | $50.07 | 308,352 |
| 2019-12-26 | $51.02 | $51.30 | $50.91 | $51.03 | $50.50 | 244,686 |
| 2019-12-24 | $51.02 | $51.38 | $50.76 | $51.20 | $50.66 | 130,467 |
| 2019-12-23 | $51.34 | $51.52 | $50.97 | $51.21 | $50.67 | 321,065 |
| 2019-12-20 | $51.29 | $51.41 | $50.83 | $51.11 | $50.58 | 721,218 |
| 2019-12-19 | $50.87 | $51.13 | $50.17 | $51.02 | $50.49 | 580,819 |
| 2019-12-18 | $50.87 | $50.98 | $50.25 | $50.87 | $50.34 | 718,335 |
| 2019-12-17 | $50.72 | $51.13 | $50.51 | $51.03 | $50.50 | 700,106 |
| 2019-12-16 | $50.43 | $51.07 | $50.18 | $50.63 | $50.10 | 965,875 |
| 2019-12-13 | $49.49 | $50.35 | $49.11 | $50.01 | $49.49 | 825,625 |
| 2019-12-12 | $48.60 | $49.80 | $48.59 | $49.78 | $49.26 | 932,394 |
| 2019-12-11 | $47.47 | $48.74 | $47.07 | $48.70 | $48.19 | 839,140 |
| 2019-12-10 | $47.12 | $47.58 | $46.66 | $47.41 | $46.91 | 433,960 |
| 2019-12-09 | $47.10 | $47.51 | $46.48 | $46.79 | $46.30 | 415,272 |
| 2019-12-06 | $46.86 | $47.40 | $46.86 | $47.12 | $46.63 | 655,275 |
| 2019-12-05 | $46.39 | $46.90 | $46.31 | $46.50 | $46.01 | 357,057 |
| 2019-12-04 | $48.11 | $48.26 | $46.21 | $46.28 | $45.80 | 593,537 |
| 2019-12-03 | $46.11 | $46.36 | $45.93 | $46.20 | $45.72 | 734,480 |
| 2019-12-02 | $47.41 | $47.49 | $46.62 | $46.82 | $46.33 | 625,616 |
| 2019-11-29 | $47.96 | $48.04 | $47.24 | $47.32 | $46.83 | 195,206 |
| 2019-11-27 | $47.49 | $48.23 | $47.49 | $48.09 | $47.59 | 400,824 |
| 2019-11-26 | $47.39 | $47.54 | $46.99 | $47.38 | $46.88 | 428,766 |
| 2019-11-25 | $46.60 | $47.36 | $46.56 | $47.32 | $46.83 | 785,941 |
| 2019-11-22 | $46.21 | $46.73 | $45.75 | $46.46 | $45.97 | 575,743 |
| 2019-11-21 | $46.93 | $47.05 | $45.70 | $45.93 | $45.45 | 944,081 |
| 2019-11-20 | $48.15 | $48.67 | $46.95 | $47.01 | $46.52 | 698,246 |
| 2019-11-19 | $47.81 | $48.50 | $47.21 | $48.32 | $47.81 | 760,190 |
| 2019-11-18 | $49.58 | $49.81 | $47.54 | $47.68 | $47.18 | 1,025,528 |
| 2019-11-15 | $48.59 | $49.96 | $48.50 | $49.55 | $49.03 | 915,029 |
| 2019-11-14 | $48.46 | $48.76 | $47.74 | $48.05 | $47.55 | 378,261 |
| 2019-11-13 | $47.63 | $48.69 | $47.50 | $48.57 | $48.06 | 522,851 |
| 2019-11-12 | $48.01 | $48.46 | $47.61 | $47.98 | $47.48 | 487,165 |
| 2019-11-11 | $47.33 | $48.10 | $47.33 | $47.89 | $47.39 | 600,858 |
| 2019-11-08 | $47.33 | $48.05 | $47.25 | $47.75 | $47.25 | 561,107 |
| 2019-11-07 | $48.50 | $48.64 | $47.53 | $47.63 | $47.13 | 545,125 |
| 2019-11-06 | $48.39 | $48.39 | $47.24 | $48.06 | $47.56 | 776,399 |
| 2019-11-05 | $48.56 | $48.98 | $47.78 | $48.47 | $47.96 | 604,840 |
| 2019-11-04 | $48.76 | $48.93 | $48.10 | $48.44 | $47.93 | 1,436,830 |
| 2019-11-01 | $48.45 | $49.01 | $48.17 | $48.25 | $47.75 | 1,284,484 |
| 2019-10-31 | $48.92 | $48.92 | $47.59 | $48.00 | $47.50 | 1,061,769 |
| 2019-10-30 | $49.21 | $49.35 | $48.54 | $49.02 | $48.51 | 812,992 |
| 2019-10-29 | $49.70 | $50.15 | $49.12 | $49.19 | $48.68 | 952,484 |
| 2019-10-28 | $48.55 | $49.68 | $48.55 | $49.63 | $49.03 | 1,254,813 |
| 2019-10-25 | $47.40 | $48.04 | $46.42 | $47.98 | $47.40 | 1,228,726 |
| 2019-10-24 | $46.28 | $47.72 | $44.62 | $47.57 | $47.00 | 2,463,074 |
| 2019-10-23 | $47.70 | $47.96 | $47.23 | $47.62 | $47.05 | 1,051,411 |
| 2019-10-22 | $49.08 | $49.51 | $48.00 | $48.04 | $47.46 | 969,815 |
| 2019-10-21 | $49.15 | $49.40 | $48.75 | $49.01 | $48.42 | 901,647 |
| 2019-10-18 | $48.39 | $48.80 | $47.87 | $48.71 | $48.12 | 972,337 |
| 2019-10-17 | $47.43 | $48.60 | $47.39 | $48.40 | $47.82 | 1,151,625 |
| 2019-10-16 | $47.68 | $47.88 | $46.98 | $47.18 | $46.61 | 736,566 |
| 2019-10-15 | $47.51 | $48.21 | $47.21 | $47.98 | $47.40 | 568,897 |
| 2019-10-14 | $47.34 | $47.44 | $46.86 | $47.12 | $46.55 | 517,609 |
| 2019-10-11 | $47.21 | $47.91 | $46.80 | $47.37 | $46.80 | 799,437 |
| 2019-10-10 | $46.17 | $46.80 | $45.87 | $46.23 | $45.67 | 555,909 |
| 2019-10-09 | $46.22 | $46.38 | $45.76 | $45.99 | $45.44 | 550,772 |
| 2019-10-08 | $46.29 | $46.55 | $45.50 | $45.56 | $45.01 | 593,384 |
| 2019-10-07 | $47.00 | $47.28 | $46.57 | $46.79 | $46.23 | 714,278 |
| 2019-10-04 | $47.20 | $47.68 | $46.91 | $47.62 | $47.05 | 614,090 |
| 2019-10-03 | $46.40 | $47.04 | $45.43 | $46.87 | $46.30 | 1,371,863 |
| 2019-10-02 | $46.35 | $46.86 | $45.61 | $46.24 | $45.68 | 945,596 |
| 2019-10-01 | $47.48 | $47.84 | $46.58 | $46.88 | $46.31 | 958,002 |
| 2019-09-30 | $46.50 | $47.14 | $46.24 | $47.06 | $46.49 | 1,002,154 |
| 2019-09-27 | $47.50 | $47.53 | $46.07 | $46.29 | $45.73 | 912,420 |
| 2019-09-26 | $47.91 | $48.09 | $47.34 | $47.69 | $47.11 | 638,102 |
| 2019-09-25 | $47.25 | $47.89 | $46.44 | $47.79 | $47.21 | 884,305 |
| 2019-09-24 | $48.09 | $48.43 | $46.85 | $47.12 | $46.55 | 871,224 |
| 2019-09-23 | $47.24 | $48.36 | $47.20 | $48.01 | $47.43 | 614,594 |
| 2019-09-20 | $47.81 | $47.96 | $46.93 | $47.52 | $46.95 | 1,444,992 |
| 2019-09-19 | $47.73 | $47.93 | $47.29 | $47.63 | $47.06 | 719,386 |
| 2019-09-18 | $47.90 | $48.00 | $46.85 | $47.59 | $47.02 | 826,008 |
| 2019-09-17 | $47.35 | $47.83 | $46.94 | $47.43 | $46.86 | 964,717 |
| 2019-09-16 | $46.75 | $47.27 | $46.42 | $47.27 | $46.70 | 716,313 |
| 2019-09-13 | $46.67 | $47.57 | $46.34 | $47.11 | $46.54 | 984,404 |
| 2019-09-12 | $45.51 | $46.75 | $45.51 | $46.51 | $45.95 | 880,866 |
| 2019-09-11 | $44.86 | $45.78 | $44.56 | $45.47 | $44.92 | 875,414 |
| 2019-09-10 | $44.40 | $44.95 | $43.86 | $44.75 | $44.21 | 1,091,453 |
| 2019-09-09 | $44.57 | $44.60 | $44.13 | $44.57 | $44.03 | 676,731 |
| 2019-09-06 | $44.20 | $44.66 | $43.87 | $44.29 | $43.76 | 807,461 |
| 2019-09-05 | $43.66 | $44.75 | $43.66 | $44.18 | $43.65 | 821,954 |
| 2019-09-04 | $43.04 | $43.58 | $42.79 | $43.22 | $42.70 | 887,231 |
| 2019-09-03 | $42.64 | $42.83 | $42.23 | $42.58 | $42.07 | 559,571 |
| 2019-08-30 | $43.10 | $43.54 | $42.61 | $42.83 | $42.31 | 489,530 |
| 2019-08-29 | $42.20 | $43.05 | $42.16 | $42.89 | $42.37 | 392,620 |
| 2019-08-28 | $41.08 | $41.78 | $40.77 | $41.62 | $41.12 | 345,300 |
| 2019-08-27 | $41.88 | $42.04 | $41.03 | $41.18 | $40.68 | 995,887 |
| 2019-08-26 | $41.94 | $42.14 | $41.33 | $41.53 | $41.03 | 861,817 |
| 2019-08-23 | $42.94 | $42.94 | $41.24 | $41.49 | $40.99 | 719,522 |
| 2019-08-22 | $43.36 | $43.36 | $41.51 | $43.16 | $42.64 | 892,125 |
| 2019-08-21 | $42.95 | $43.42 | $42.58 | $43.41 | $42.89 | 829,433 |
| 2019-08-20 | $42.82 | $43.03 | $42.11 | $42.41 | $41.90 | 621,526 |
| 2019-08-19 | $43.03 | $43.31 | $42.77 | $42.79 | $42.27 | 709,892 |
| 2019-08-16 | $41.78 | $42.35 | $41.54 | $42.26 | $41.75 | 565,226 |
| 2019-08-15 | $41.37 | $41.80 | $41.08 | $41.36 | $40.86 | 648,231 |
| 2019-08-14 | $41.19 | $41.58 | $40.00 | $41.22 | $40.72 | 747,209 |
| 2019-08-13 | $41.17 | $42.65 | $39.78 | $42.18 | $41.67 | 932,257 |
| 2019-08-12 | $41.60 | $41.60 | $40.95 | $41.07 | $40.57 | 631,249 |
| 2019-08-09 | $41.71 | $41.94 | $41.17 | $41.53 | $41.03 | 741,419 |
| 2019-08-08 | $41.39 | $42.03 | $40.92 | $41.99 | $41.48 | 794,248 |
| 2019-08-07 | $39.86 | $41.06 | $39.86 | $40.89 | $40.40 | 919,996 |
| 2019-08-06 | $40.79 | $41.66 | $39.98 | $40.47 | $39.98 | 1,078,836 |
| 2019-08-05 | $41.10 | $41.29 | $40.15 | $40.48 | $39.99 | 1,421,682 |
| 2019-08-02 | $42.21 | $42.21 | $41.26 | $41.54 | $41.04 | 678,310 |
| 2019-08-01 | $43.43 | $44.48 | $41.97 | $42.35 | $41.84 | 1,833,594 |
| 2019-07-31 | $44.00 | $44.35 | $43.11 | $43.51 | $42.99 | 1,204,856 |
| 2019-07-30 | $44.48 | $44.67 | $43.85 | $44.29 | $43.76 | 1,259,971 |
| 2019-07-29 | $44.06 | $45.12 | $43.35 | $44.87 | $44.25 | 1,795,489 |
| 2019-07-26 | $43.15 | $44.45 | $43.14 | $43.98 | $43.37 | 1,923,298 |
| 2019-07-25 | $42.43 | $44.65 | $41.85 | $43.06 | $42.46 | 3,722,166 |
| 2019-07-24 | $39.91 | $42.18 | $39.91 | $42.14 | $41.56 | 2,544,637 |
| 2019-07-23 | $39.06 | $39.74 | $38.67 | $39.72 | $39.17 | 972,309 |
| 2019-07-22 | $38.04 | $39.13 | $38.04 | $38.72 | $38.18 | 1,283,195 |
| 2019-07-19 | $38.22 | $38.46 | $37.95 | $38.05 | $37.52 | 821,150 |
| 2019-07-18 | $37.24 | $38.08 | $37.24 | $38.03 | $37.50 | 1,253,623 |
| 2019-07-17 | $36.80 | $37.51 | $36.00 | $37.28 | $36.76 | 1,337,444 |
| 2019-07-16 | $36.47 | $36.60 | $36.14 | $36.39 | $35.89 | 768,315 |
| 2019-07-15 | $36.86 | $36.98 | $36.41 | $36.59 | $36.08 | 1,074,480 |
| 2019-07-12 | $36.00 | $36.79 | $35.50 | $36.65 | $36.14 | 1,212,418 |
| 2019-07-11 | $36.07 | $36.13 | $35.47 | $35.93 | $35.43 | 1,689,780 |
| 2019-07-10 | $35.87 | $36.31 | $35.62 | $36.07 | $35.57 | 1,513,553 |
| 2019-07-09 | $35.35 | $35.73 | $35.00 | $35.66 | $35.17 | 948,270 |
| 2019-07-08 | $35.89 | $36.12 | $35.12 | $35.48 | $34.99 | 1,436,703 |
| 2019-07-05 | $36.44 | $36.50 | $35.94 | $36.26 | $35.76 | 1,135,400 |
| 2019-07-03 | $37.46 | $37.77 | $36.34 | $36.60 | $36.09 | 2,043,814 |
| 2019-07-02 | $38.32 | $38.32 | $37.46 | $37.69 | $37.17 | 1,091,681 |
| 2019-07-01 | $38.10 | $39.38 | $37.82 | $38.28 | $37.75 | 1,910,130 |
| 2019-06-28 | $38.26 | $38.31 | $37.04 | $37.32 | $36.80 | 17,789,174 |
| 2019-06-27 | $38.05 | $38.43 | $37.65 | $38.05 | $37.52 | 1,417,975 |
| 2019-06-26 | $37.72 | $38.20 | $37.36 | $37.70 | $37.18 | 1,018,084 |
| 2019-06-25 | $37.46 | $37.88 | $37.03 | $37.41 | $36.89 | 1,738,053 |
| 2019-06-24 | $37.96 | $38.06 | $37.19 | $37.28 | $36.76 | 1,169,659 |
| 2019-06-21 | $38.19 | $38.56 | $37.75 | $37.81 | $37.29 | 1,013,081 |
| 2019-06-20 | $37.84 | $38.68 | $37.55 | $38.50 | $37.97 | 1,140,051 |
| 2019-06-19 | $37.40 | $37.54 | $36.92 | $37.13 | $36.62 | 849,225 |
| 2019-06-18 | $36.12 | $37.37 | $35.66 | $37.18 | $36.67 | 1,178,321 |
| 2019-06-17 | $36.91 | $36.97 | $35.66 | $35.73 | $35.24 | 1,612,446 |
| 2019-06-14 | $36.98 | $37.20 | $36.03 | $36.79 | $36.28 | 1,203,763 |
| 2019-06-13 | $36.18 | $37.52 | $36.13 | $37.50 | $36.98 | 1,360,719 |
| 2019-06-12 | $37.07 | $37.17 | $35.90 | $35.97 | $35.47 | 1,228,135 |
| 2019-06-11 | $37.75 | $37.85 | $36.63 | $37.32 | $36.80 | 980,984 |
| 2019-06-10 | $35.76 | $37.46 | $35.69 | $37.19 | $36.68 | 1,345,336 |
| 2019-06-07 | $35.70 | $35.86 | $35.32 | $35.44 | $34.95 | 839,202 |
| 2019-06-06 | $35.34 | $35.65 | $34.80 | $35.58 | $35.09 | 782,759 |
| 2019-06-05 | $35.43 | $35.54 | $34.60 | $35.44 | $34.95 | 1,125,725 |
| 2019-06-04 | $35.12 | $35.37 | $34.01 | $35.14 | $34.65 | 1,535,524 |
| 2019-06-03 | $34.46 | $34.96 | $34.33 | $34.65 | $34.17 | 1,216,435 |
| 2019-05-31 | $34.06 | $34.55 | $33.75 | $34.34 | $33.86 | 965,051 |
| 2019-05-30 | $34.39 | $34.87 | $34.01 | $34.50 | $34.02 | 756,457 |
| 2019-05-29 | $33.93 | $34.59 | $33.81 | $34.30 | $33.83 | 1,053,556 |
| 2019-05-28 | $35.11 | $35.21 | $34.30 | $34.31 | $33.84 | 1,103,824 |
| 2019-05-24 | $35.49 | $35.50 | $34.89 | $34.91 | $34.43 | 757,974 |
| 2019-05-23 | $35.36 | $35.72 | $34.91 | $35.24 | $34.75 | 960,056 |
| 2019-05-22 | $35.92 | $36.35 | $35.75 | $35.93 | $35.43 | 701,827 |
| 2019-05-21 | $36.56 | $37.06 | $36.16 | $36.28 | $35.78 | 1,017,180 |
| 2019-05-20 | $36.46 | $36.86 | $35.94 | $36.15 | $35.65 | 1,323,429 |
| 2019-05-17 | $37.44 | $37.95 | $36.97 | $37.04 | $36.53 | 1,172,369 |
| 2019-05-16 | $38.30 | $38.43 | $37.76 | $37.81 | $37.29 | 923,578 |
| 2019-05-15 | $37.37 | $38.44 | $37.17 | $38.29 | $37.76 | 1,006,354 |
| 2019-05-14 | $37.54 | $38.04 | $37.10 | $37.89 | $37.37 | 1,260,205 |
| 2019-05-13 | $38.03 | $38.60 | $36.81 | $37.07 | $36.56 | 1,731,229 |
| 2019-05-10 | $38.72 | $39.55 | $38.52 | $39.08 | $38.54 | 1,503,649 |
| 2019-05-09 | $39.36 | $39.94 | $38.59 | $39.69 | $39.14 | 1,089,496 |
| 2019-05-08 | $40.23 | $40.39 | $39.75 | $40.00 | $39.45 | 879,068 |
| 2019-05-07 | $40.42 | $40.84 | $39.46 | $40.38 | $39.82 | 1,191,964 |
| 2019-05-06 | $40.88 | $41.19 | $40.51 | $40.89 | $40.32 | 1,719,817 |
| 2019-05-03 | $41.34 | $42.01 | $40.88 | $41.99 | $41.41 | 1,009,066 |
| 2019-05-02 | $40.54 | $41.35 | $40.29 | $40.98 | $40.41 | 860,010 |
| 2019-05-01 | $41.21 | $41.50 | $40.59 | $40.62 | $40.06 | 1,245,606 |
| 2019-04-30 | $40.50 | $40.87 | $40.21 | $40.86 | $40.29 | 2,547,233 |
| 2019-04-29 | $39.50 | $40.55 | $39.40 | $40.45 | $39.82 | 2,187,733 |
| 2019-04-26 | $38.49 | $39.73 | $38.12 | $39.71 | $39.09 | 2,142,915 |
| 2019-04-25 | $39.25 | $39.50 | $37.55 | $38.98 | $38.37 | 3,376,243 |
| 2019-04-24 | $40.75 | $41.72 | $40.67 | $40.86 | $40.23 | 1,781,530 |
| 2019-04-23 | $40.71 | $41.00 | $40.41 | $40.69 | $40.06 | 858,363 |
| 2019-04-22 | $40.55 | $40.86 | $40.14 | $40.69 | $40.06 | 1,203,339 |
| 2019-04-18 | $40.32 | $40.77 | $40.15 | $40.61 | $39.98 | 699,873 |
| 2019-04-17 | $40.35 | $40.58 | $39.94 | $40.35 | $39.72 | 1,472,251 |
| 2019-04-16 | $40.00 | $40.31 | $39.68 | $39.83 | $39.21 | 1,201,223 |
| 2019-04-15 | $40.29 | $40.67 | $39.62 | $39.77 | $39.15 | 1,148,053 |
| 2019-04-12 | $39.64 | $40.46 | $39.38 | $40.22 | $39.60 | 2,376,758 |
| 2019-04-11 | $39.48 | $39.74 | $39.20 | $39.28 | $38.67 | 1,498,384 |
| 2019-04-10 | $39.01 | $39.64 | $38.86 | $39.36 | $38.75 | 3,140,592 |
| 2019-04-09 | $38.34 | $39.68 | $38.17 | $39.18 | $38.57 | 3,686,523 |
| 2019-04-08 | $37.20 | $38.71 | $37.17 | $38.66 | $38.06 | 1,986,970 |
| 2019-04-05 | $37.60 | $37.99 | $37.50 | $37.88 | $37.29 | 759,153 |
| 2019-04-04 | $37.56 | $37.90 | $37.39 | $37.48 | $36.90 | 894,069 |
| 2019-04-03 | $37.18 | $37.85 | $37.06 | $37.52 | $36.94 | 989,656 |
| 2019-04-02 | $36.72 | $36.87 | $36.49 | $36.71 | $36.14 | 639,452 |
| 2019-04-01 | $36.04 | $36.82 | $35.85 | $36.78 | $36.21 | 1,053,010 |
| 2019-03-29 | $34.56 | $35.76 | $34.56 | $35.69 | $35.14 | 1,399,389 |
| 2019-03-28 | $34.91 | $35.34 | $34.59 | $34.91 | $34.37 | 1,403,424 |
| 2019-03-27 | $35.19 | $35.30 | $34.29 | $34.71 | $34.17 | 1,378,265 |
| 2019-03-26 | $34.94 | $35.28 | $34.82 | $35.26 | $34.71 | 1,040,687 |
| 2019-03-25 | $34.44 | $34.78 | $34.07 | $34.68 | $34.14 | 1,229,198 |
| 2019-03-22 | $35.70 | $35.70 | $34.59 | $34.64 | $34.10 | 954,164 |
| 2019-03-21 | $34.63 | $36.29 | $34.53 | $35.87 | $35.31 | 1,039,588 |
| 2019-03-20 | $35.22 | $35.38 | $34.46 | $34.60 | $34.06 | 920,065 |
| 2019-03-19 | $35.29 | $35.39 | $34.91 | $35.19 | $34.64 | 1,102,010 |
| 2019-03-18 | $35.36 | $35.62 | $34.89 | $35.16 | $34.61 | 2,181,981 |
| 2019-03-15 | $35.66 | $35.99 | $35.25 | $35.34 | $34.79 | 2,252,942 |
| 2019-03-14 | $35.37 | $35.65 | $35.16 | $35.34 | $34.79 | 666,829 |
| 2019-03-13 | $35.60 | $35.61 | $35.24 | $35.29 | $34.74 | 740,105 |
| 2019-03-12 | $35.65 | $35.65 | $35.15 | $35.43 | $34.88 | 800,106 |
| 2019-03-11 | $35.13 | $35.60 | $34.71 | $35.51 | $34.96 | 922,011 |
| 2019-03-08 | $34.73 | $35.78 | $34.41 | $35.04 | $34.50 | 876,053 |
| 2019-03-07 | $35.23 | $35.23 | $34.76 | $34.95 | $34.41 | 1,673,468 |
| 2019-03-06 | $36.36 | $36.36 | $35.35 | $35.38 | $34.83 | 1,251,784 |
| 2019-03-05 | $36.54 | $36.78 | $36.20 | $36.42 | $35.85 | 1,027,097 |
| 2019-03-04 | $36.49 | $36.75 | $36.01 | $36.61 | $36.04 | 1,582,714 |
| 2019-03-01 | $35.35 | $36.50 | $34.76 | $36.22 | $35.66 | 3,805,140 |
| 2019-02-28 | $36.41 | $36.41 | $35.30 | $35.33 | $34.78 | 3,217,848 |
| 2019-02-27 | $37.25 | $37.61 | $36.21 | $36.72 | $36.15 | 9,228,065 |
| 2019-02-26 | $37.35 | $40.36 | $37.35 | $37.73 | $37.14 | 7,639,638 |
| 2019-02-25 | $37.10 | $37.54 | $36.90 | $37.05 | $36.47 | 3,852,883 |
| 2019-02-22 | $35.60 | $36.36 | $35.43 | $36.35 | $35.79 | 2,030,253 |
| 2019-02-21 | $35.37 | $35.89 | $35.04 | $35.60 | $35.05 | 2,397,377 |
| 2019-02-20 | $34.48 | $35.63 | $34.40 | $35.39 | $34.84 | 2,062,513 |
| 2019-02-19 | $34.10 | $34.49 | $33.95 | $34.36 | $33.83 | 1,911,718 |
| 2019-02-15 | $34.47 | $34.75 | $33.99 | $34.18 | $33.65 | 1,613,889 |
| 2019-02-14 | $33.77 | $34.42 | $33.71 | $34.21 | $33.68 | 2,056,097 |
| 2019-02-13 | $34.33 | $34.38 | $33.63 | $33.91 | $33.38 | 2,397,263 |
| 2019-02-12 | $33.98 | $34.15 | $33.74 | $34.14 | $33.61 | 2,134,899 |
| 2019-02-11 | $33.50 | $33.65 | $32.91 | $33.61 | $33.09 | 1,447,022 |
| 2019-02-08 | $33.00 | $33.52 | $32.66 | $33.50 | $32.98 | 1,742,654 |
| 2019-02-07 | $33.67 | $33.80 | $33.01 | $33.31 | $32.79 | 1,744,181 |
| 2019-02-06 | $33.44 | $34.48 | $33.25 | $34.05 | $33.52 | 2,414,008 |
| 2019-02-05 | $33.81 | $33.81 | $33.22 | $33.33 | $32.81 | 2,894,797 |
| 2019-02-04 | $33.30 | $33.69 | $33.22 | $33.64 | $33.12 | 2,398,343 |
| 2019-02-01 | $33.25 | $33.80 | $33.07 | $33.38 | $32.86 | 3,601,414 |
| 2019-01-31 | $33.66 | $33.69 | $32.84 | $33.05 | $32.54 | 2,166,110 |
| 2019-01-30 | $33.73 | $33.84 | $33.05 | $33.71 | $33.19 | 2,333,708 |
| 2019-01-29 | $33.26 | $33.53 | $32.63 | $33.42 | $32.90 | 2,294,384 |
| 2019-01-28 | $30.74 | $34.28 | $30.37 | $33.16 | $32.58 | 8,146,461 |
| 2019-01-25 | $31.38 | $31.70 | $31.13 | $31.32 | $30.77 | 1,499,295 |
| 2019-01-24 | $30.02 | $31.57 | $30.02 | $30.91 | $30.37 | 1,517,983 |
| 2019-01-23 | $29.67 | $29.83 | $29.28 | $29.58 | $29.06 | 1,109,320 |
| 2019-01-22 | $29.78 | $29.78 | $29.13 | $29.51 | $28.99 | 1,155,729 |
| 2019-01-18 | $29.37 | $30.43 | $29.37 | $30.04 | $29.51 | 1,096,301 |
| 2019-01-17 | $28.64 | $29.53 | $28.50 | $29.33 | $28.81 | 1,096,684 |
| 2019-01-16 | $28.68 | $29.13 | $28.61 | $28.93 | $28.42 | 965,949 |
| 2019-01-15 | $28.75 | $28.96 | $28.52 | $28.70 | $28.20 | 673,388 |
| 2019-01-14 | $28.95 | $29.06 | $28.43 | $28.69 | $28.19 | 966,670 |
| 2019-01-11 | $28.93 | $29.68 | $28.86 | $29.26 | $28.75 | 728,095 |
| 2019-01-10 | $28.63 | $29.14 | $28.24 | $29.09 | $28.58 | 1,023,222 |
| 2019-01-09 | $28.28 | $29.06 | $28.28 | $28.94 | $28.43 | 1,166,832 |
| 2019-01-08 | $29.15 | $29.18 | $27.80 | $27.97 | $27.48 | 1,228,609 |
| 2019-01-07 | $28.79 | $29.29 | $28.51 | $29.04 | $28.53 | 1,182,265 |
| 2019-01-04 | $28.03 | $28.79 | $27.66 | $28.72 | $28.21 | 909,885 |
| 2019-01-03 | $28.98 | $29.23 | $27.39 | $27.43 | $26.95 | 1,382,372 |
| 2019-01-02 | $27.78 | $30.46 | $27.57 | $29.64 | $29.12 | 6,411,362 |
| 2018-12-31 | $27.82 | $28.11 | $27.44 | $27.90 | $27.40 | 1,038,384 |
| 2018-12-28 | $26.74 | $28.25 | $26.74 | $27.47 | $26.99 | 1,542,568 |
| 2018-12-27 | $25.44 | $26.71 | $25.44 | $26.70 | $26.23 | 1,429,880 |
| 2018-12-26 | $24.70 | $26.03 | $24.51 | $26.00 | $25.54 | 918,322 |
| 2018-12-24 | $24.71 | $25.34 | $24.43 | $24.44 | $24.01 | 1,087,453 |
| 2018-12-21 | $25.61 | $25.82 | $24.93 | $25.00 | $24.56 | 2,220,577 |
| 2018-12-20 | $25.08 | $25.74 | $24.96 | $25.41 | $24.96 | 1,360,283 |
| 2018-12-19 | $25.92 | $26.49 | $24.89 | $25.09 | $24.65 | 1,510,166 |
| 2018-12-18 | $26.03 | $26.86 | $25.89 | $25.97 | $25.51 | 1,204,517 |
| 2018-12-17 | $25.95 | $26.61 | $25.70 | $25.76 | $25.31 | 810,248 |
| 2018-12-14 | $26.47 | $27.04 | $25.97 | $26.00 | $25.54 | 834,627 |
| 2018-12-13 | $26.95 | $27.10 | $26.52 | $26.64 | $26.17 | 721,265 |
| 2018-12-12 | $26.70 | $27.31 | $26.27 | $26.75 | $26.28 | 928,246 |
| 2018-12-11 | $27.13 | $27.36 | $25.91 | $26.21 | $25.75 | 1,185,339 |
| 2018-12-10 | $26.68 | $27.03 | $26.34 | $26.72 | $26.25 | 835,109 |
| 2018-12-07 | $27.81 | $27.99 | $26.65 | $26.70 | $26.23 | 837,442 |
| 2018-12-06 | $27.93 | $28.17 | $27.45 | $27.86 | $27.37 | 1,190,015 |
| 2018-12-04 | $30.00 | $30.07 | $28.48 | $28.55 | $28.05 | 1,703,981 |
| 2018-12-03 | $29.95 | $30.42 | $29.77 | $30.29 | $29.76 | 963,934 |
| 2018-11-30 | $28.80 | $29.48 | $28.60 | $29.40 | $28.88 | 1,076,944 |
| 2018-11-29 | $28.93 | $29.33 | $28.70 | $28.94 | $28.43 | 838,371 |
| 2018-11-28 | $28.05 | $29.18 | $27.71 | $29.14 | $28.63 | 1,108,746 |
| 2018-11-27 | $27.92 | $28.29 | $27.77 | $27.83 | $27.34 | 779,197 |
| 2018-11-26 | $27.88 | $28.32 | $27.53 | $28.27 | $27.77 | 1,037,102 |
| 2018-11-23 | $26.92 | $27.97 | $26.92 | $27.50 | $27.02 | 426,404 |
| 2018-11-21 | $27.55 | $27.76 | $27.27 | $27.28 | $26.80 | 600,867 |
| 2018-11-20 | $26.00 | $27.55 | $25.63 | $27.26 | $26.78 | 1,567,361 |
| 2018-11-19 | $27.14 | $27.38 | $26.19 | $26.22 | $25.76 | 997,007 |
| 2018-11-16 | $26.59 | $27.32 | $26.24 | $27.28 | $26.80 | 1,019,615 |
| 2018-11-15 | $26.12 | $27.46 | $26.04 | $27.39 | $26.91 | 777,711 |
| 2018-11-14 | $26.65 | $26.84 | $26.03 | $26.28 | $25.82 | 1,041,532 |
| 2018-11-13 | $25.95 | $26.79 | $25.95 | $26.23 | $25.77 | 962,404 |
| 2018-11-12 | $26.52 | $26.52 | $25.47 | $25.73 | $25.28 | 1,188,729 |
| 2018-11-09 | $27.32 | $27.53 | $26.57 | $26.77 | $26.30 | 1,185,884 |
| 2018-11-08 | $27.64 | $28.09 | $27.59 | $27.69 | $27.20 | 570,351 |
| 2018-11-07 | $27.70 | $28.00 | $27.27 | $27.82 | $27.33 | 966,179 |
| 2018-11-06 | $27.19 | $27.59 | $27.12 | $27.36 | $26.88 | 1,041,073 |
| 2018-11-05 | $28.10 | $28.19 | $26.91 | $27.30 | $26.82 | 1,321,242 |
| 2018-11-02 | $28.20 | $28.46 | $27.65 | $28.31 | $27.81 | 1,075,733 |
| 2018-11-01 | $26.57 | $28.19 | $26.49 | $28.15 | $27.66 | 1,444,871 |
| 2018-10-31 | $27.14 | $27.30 | $26.28 | $26.54 | $26.07 | 1,681,925 |
| 2018-10-30 | $25.36 | $26.74 | $25.31 | $26.72 | $26.25 | 1,945,496 |
| 2018-10-29 | $25.20 | $26.28 | $25.20 | $25.52 | $25.01 | 2,315,197 |
| 2018-10-26 | $24.46 | $25.21 | $24.14 | $24.84 | $24.34 | 1,803,127 |
| 2018-10-25 | $23.39 | $26.41 | $23.39 | $25.37 | $24.86 | 2,020,159 |
| 2018-10-24 | $26.47 | $26.47 | $24.71 | $24.75 | $24.25 | 1,535,124 |
| 2018-10-23 | $25.99 | $27.04 | $25.50 | $26.82 | $26.28 | 1,464,164 |
| 2018-10-22 | $26.84 | $27.01 | $26.45 | $26.77 | $26.23 | 863,957 |
| 2018-10-19 | $27.01 | $27.56 | $26.37 | $26.67 | $26.13 | 836,845 |
| 2018-10-18 | $27.65 | $27.65 | $26.98 | $27.12 | $26.57 | 1,783,600 |
| 2018-10-17 | $27.98 | $28.34 | $27.50 | $27.98 | $27.42 | 1,726,422 |
| 2018-10-16 | $26.74 | $27.73 | $26.40 | $27.70 | $27.14 | 1,141,553 |
| 2018-10-15 | $26.20 | $26.61 | $25.86 | $26.32 | $25.79 | 1,046,482 |
| 2018-10-12 | $26.54 | $27.05 | $25.97 | $26.37 | $25.84 | 1,368,849 |
| 2018-10-11 | $26.46 | $27.00 | $25.73 | $25.74 | $25.22 | 1,356,352 |
| 2018-10-10 | $26.78 | $27.37 | $26.28 | $26.58 | $26.04 | 1,666,254 |
| 2018-10-09 | $27.49 | $27.58 | $27.01 | $27.14 | $26.59 | 975,938 |
| 2018-10-08 | $27.77 | $28.06 | $27.17 | $27.50 | $26.95 | 920,300 |
| 2018-10-05 | $28.15 | $28.28 | $27.44 | $28.03 | $27.47 | 1,544,048 |
| 2018-10-04 | $28.87 | $29.03 | $27.91 | $28.20 | $27.63 | 1,168,168 |
| 2018-10-03 | $29.12 | $29.36 | $28.55 | $29.11 | $28.52 | 643,440 |
| 2018-10-02 | $29.07 | $29.60 | $28.90 | $28.91 | $28.33 | 660,070 |
| 2018-10-01 | $30.00 | $30.00 | $28.99 | $29.24 | $28.65 | 949,902 |
| 2018-09-28 | $28.65 | $29.38 | $28.52 | $28.95 | $28.37 | 1,285,202 |
| 2018-09-27 | $29.10 | $29.75 | $28.60 | $28.70 | $28.12 | 1,390,009 |
| 2018-09-26 | $29.30 | $29.65 | $28.95 | $28.95 | $28.37 | 1,087,259 |
| 2018-09-25 | $30.20 | $30.40 | $29.40 | $29.45 | $28.86 | 961,618 |
| 2018-09-24 | $29.90 | $30.55 | $29.45 | $30.20 | $29.59 | 1,015,404 |
| 2018-09-21 | $29.60 | $30.05 | $29.50 | $29.95 | $29.35 | 1,896,042 |
| 2018-09-20 | $29.45 | $29.75 | $29.30 | $29.60 | $29.00 | 1,271,575 |
| 2018-09-19 | $29.60 | $29.80 | $28.70 | $29.25 | $28.66 | 1,511,109 |
| 2018-09-18 | $29.90 | $30.35 | $29.40 | $29.50 | $28.91 | 716,800 |
| 2018-09-17 | $30.40 | $30.50 | $29.75 | $29.85 | $29.25 | 664,403 |
| 2018-09-14 | $30.30 | $30.65 | $29.88 | $30.60 | $29.98 | 714,761 |
| 2018-09-13 | $30.00 | $30.55 | $29.70 | $30.05 | $29.44 | 1,563,695 |
| 2018-09-12 | $31.05 | $31.05 | $29.20 | $29.70 | $29.10 | 2,734,900 |
| 2018-09-11 | $31.75 | $31.80 | $31.25 | $31.50 | $30.87 | 1,279,236 |
| 2018-09-10 | $31.45 | $31.90 | $31.00 | $31.60 | $30.96 | 951,482 |
| 2018-09-07 | $30.50 | $31.50 | $30.15 | $31.40 | $30.77 | 1,485,827 |
| 2018-09-06 | $32.95 | $33.30 | $30.33 | $30.38 | $29.77 | 1,919,600 |
| 2018-09-05 | $32.90 | $33.10 | $32.23 | $33.10 | $32.43 | 801,780 |
| 2018-09-04 | $33.60 | $33.90 | $32.95 | $33.10 | $32.43 | 892,485 |
| 2018-08-31 | $33.80 | $34.25 | $33.65 | $33.90 | $33.22 | 875,592 |
| 2018-08-30 | $33.85 | $34.10 | $33.61 | $33.75 | $33.07 | 744,272 |
| 2018-08-29 | $34.10 | $34.25 | $33.70 | $34.05 | $33.36 | 751,998 |
| 2018-08-28 | $34.20 | $34.38 | $33.90 | $34.10 | $33.41 | 722,126 |
| 2018-08-27 | $33.60 | $34.38 | $33.58 | $34.05 | $33.36 | 1,211,993 |
| 2018-08-24 | $33.35 | $33.80 | $33.30 | $33.50 | $32.82 | 499,170 |
| 2018-08-23 | $33.20 | $33.80 | $32.95 | $33.20 | $32.53 | 702,845 |
| 2018-08-22 | $32.60 | $33.40 | $32.55 | $33.15 | $32.48 | 832,075 |
| 2018-08-21 | $32.35 | $32.95 | $32.35 | $32.75 | $32.09 | 1,158,766 |
| 2018-08-20 | $32.50 | $32.85 | $32.05 | $32.35 | $31.70 | 1,409,357 |
| 2018-08-17 | $33.20 | $33.29 | $32.15 | $32.40 | $31.75 | 1,168,201 |
| 2018-08-16 | $33.85 | $34.30 | $33.38 | $33.50 | $32.82 | 827,053 |
| 2018-08-15 | $34.80 | $34.90 | $33.75 | $33.75 | $33.07 | 836,317 |
| 2018-08-14 | $35.00 | $35.40 | $34.90 | $35.05 | $34.34 | 533,931 |
| 2018-08-13 | $35.05 | $35.15 | $34.75 | $34.95 | $34.25 | 541,519 |
| 2018-08-10 | $35.65 | $35.88 | $34.75 | $34.80 | $34.10 | 805,169 |
| 2018-08-09 | $36.25 | $36.40 | $35.95 | $36.10 | $35.37 | 453,696 |
| 2018-08-08 | $36.10 | $36.53 | $35.90 | $36.45 | $35.72 | 555,837 |
| 2018-08-07 | $36.60 | $36.80 | $36.15 | $36.25 | $35.52 | 631,869 |
| 2018-08-06 | $36.10 | $36.80 | $35.95 | $36.55 | $35.81 | 830,373 |
| 2018-08-03 | $35.85 | $36.10 | $35.55 | $36.00 | $35.27 | 957,637 |
| 2018-08-02 | $34.95 | $35.90 | $34.75 | $35.90 | $35.18 | 808,006 |
| 2018-08-01 | $35.30 | $35.45 | $34.90 | $35.25 | $34.54 | 883,990 |
| 2018-07-31 | $34.85 | $35.70 | $34.85 | $35.15 | $34.44 | 888,646 |
| 2018-07-30 | $35.00 | $35.38 | $34.40 | $34.70 | $33.93 | 1,039,035 |
| 2018-07-27 | $36.65 | $36.95 | $34.90 | $35.20 | $34.42 | 1,305,428 |
| 2018-07-26 | $38.55 | $38.55 | $34.45 | $36.25 | $35.45 | 2,180,847 |
| 2018-07-25 | $37.45 | $37.82 | $37.05 | $37.70 | $36.87 | 1,251,392 |
| 2018-07-24 | $38.25 | $38.65 | $37.23 | $37.55 | $36.72 | 1,161,465 |
| 2018-07-23 | $37.65 | $38.10 | $37.10 | $37.90 | $37.06 | 957,494 |
| 2018-07-20 | $37.90 | $38.38 | $37.50 | $37.85 | $37.01 | 997,546 |
| 2018-07-19 | $37.45 | $38.05 | $37.20 | $37.90 | $37.06 | 1,151,481 |
| 2018-07-18 | $36.80 | $37.95 | $36.80 | $37.80 | $36.96 | 1,459,512 |
| 2018-07-17 | $35.40 | $36.60 | $35.05 | $36.50 | $35.69 | 993,510 |
| 2018-07-16 | $35.15 | $35.41 | $34.88 | $35.35 | $34.57 | 732,937 |
| 2018-07-13 | $35.00 | $35.25 | $34.70 | $35.05 | $34.28 | 690,685 |
| 2018-07-12 | $34.40 | $35.35 | $34.21 | $34.90 | $34.13 | 2,013,156 |
| 2018-07-11 | $35.05 | $35.16 | $33.80 | $33.85 | $33.10 | 733,918 |
| 2018-07-10 | $35.70 | $36.08 | $35.35 | $35.40 | $34.62 | 764,409 |
| 2018-07-09 | $35.20 | $35.65 | $34.85 | $35.55 | $34.76 | 452,692 |
| 2018-07-06 | $35.00 | $35.00 | $34.46 | $34.85 | $34.08 | 751,998 |
| 2018-07-05 | $34.45 | $35.15 | $34.35 | $35.10 | $34.32 | 637,430 |
| 2018-07-03 | $34.60 | $34.83 | $34.05 | $34.05 | $33.30 | 378,028 |
| 2018-07-02 | $33.95 | $34.50 | $33.47 | $34.45 | $33.69 | 614,861 |
| 2018-06-29 | $34.15 | $34.65 | $33.75 | $33.90 | $33.15 | 1,018,047 |
| 2018-06-28 | $33.55 | $34.00 | $31.93 | $33.95 | $33.20 | 971,740 |
| 2018-06-27 | $35.20 | $35.65 | $33.65 | $33.70 | $32.96 | 998,195 |
| 2018-06-26 | $34.45 | $35.10 | $34.35 | $34.80 | $34.03 | 829,731 |
| 2018-06-25 | $35.00 | $35.17 | $33.85 | $34.45 | $33.69 | 1,091,820 |
| 2018-06-22 | $36.20 | $36.30 | $35.25 | $35.35 | $34.57 | 1,913,412 |
| 2018-06-21 | $36.25 | $36.45 | $35.70 | $35.90 | $35.11 | 807,575 |
| 2018-06-20 | $36.90 | $37.05 | $36.10 | $36.20 | $35.40 | 923,670 |
| 2018-06-19 | $36.90 | $37.10 | $35.88 | $36.60 | $35.79 | 1,317,433 |
| 2018-06-18 | $38.05 | $38.20 | $37.25 | $37.35 | $36.52 | 1,169,752 |
| 2018-06-15 | $38.55 | $38.67 | $38.05 | $38.28 | $37.43 | 1,558,859 |
| 2018-06-14 | $38.75 | $39.15 | $38.60 | $38.85 | $37.99 | 995,319 |
| 2018-06-13 | $38.95 | $39.55 | $38.70 | $38.70 | $37.84 | 1,253,568 |
| 2018-06-12 | $38.10 | $39.10 | $37.80 | $38.85 | $37.99 | 895,191 |
| 2018-06-11 | $37.90 | $38.28 | $37.37 | $38.10 | $37.26 | 1,142,121 |
| 2018-06-08 | $38.00 | $38.08 | $37.30 | $37.90 | $37.06 | 1,135,692 |
| 2018-06-07 | $37.95 | $39.05 | $37.60 | $37.75 | $36.92 | 1,513,111 |
| 2018-06-06 | $37.30 | $37.80 | $37.05 | $37.75 | $36.92 | 724,257 |
| 2018-06-05 | $36.95 | $37.35 | $36.75 | $37.25 | $36.43 | 891,207 |
| 2018-06-04 | $36.05 | $36.80 | $35.85 | $36.75 | $35.94 | 1,031,183 |
| 2018-06-01 | $35.45 | $36.13 | $35.20 | $36.05 | $35.25 | 798,295 |
| 2018-05-31 | $35.25 | $35.75 | $35.08 | $35.10 | $34.32 | 825,435 |
| 2018-05-30 | $35.25 | $35.75 | $34.88 | $35.35 | $34.57 | 691,908 |
| 2018-05-29 | $34.45 | $35.10 | $34.40 | $34.95 | $34.18 | 543,967 |
| 2018-05-25 | $34.80 | $35.10 | $34.50 | $34.70 | $33.93 | 602,527 |
| 2018-05-24 | $34.90 | $35.00 | $34.42 | $34.90 | $34.13 | 672,900 |
| 2018-05-23 | $34.50 | $35.10 | $34.36 | $35.00 | $34.23 | 586,794 |
| 2018-05-22 | $35.05 | $35.50 | $34.70 | $34.85 | $34.08 | 505,648 |
| 2018-05-21 | $34.65 | $35.25 | $34.45 | $34.80 | $34.03 | 938,179 |
| 2018-05-18 | $36.25 | $36.25 | $34.15 | $34.20 | $33.44 | 2,094,599 |
| 2018-05-17 | $36.60 | $37.00 | $36.30 | $36.85 | $36.04 | 629,606 |
| 2018-05-16 | $36.00 | $36.70 | $35.69 | $36.50 | $35.69 | 586,907 |
| 2018-05-15 | $35.65 | $35.95 | $35.45 | $35.85 | $35.06 | 723,346 |
| 2018-05-14 | $35.80 | $36.50 | $35.70 | $36.05 | $35.25 | 649,285 |
| 2018-05-11 | $35.90 | $36.14 | $35.40 | $35.60 | $34.81 | 349,082 |
| 2018-05-10 | $35.65 | $36.30 | $35.60 | $36.05 | $35.25 | 545,685 |
| 2018-05-09 | $34.95 | $35.65 | $34.75 | $35.45 | $34.67 | 705,692 |
| 2018-05-08 | $33.90 | $35.10 | $33.56 | $35.00 | $34.23 | 1,053,087 |
| 2018-05-07 | $33.70 | $34.10 | $33.42 | $34.03 | $33.28 | 812,384 |
| 2018-05-04 | $32.55 | $33.73 | $32.40 | $33.50 | $32.76 | 575,277 |
| 2018-05-03 | $32.55 | $33.00 | $32.25 | $32.70 | $31.98 | 764,686 |
| 2018-05-02 | $32.90 | $33.25 | $32.75 | $32.80 | $32.08 | 598,878 |
| 2018-05-01 | $32.20 | $32.95 | $31.85 | $32.80 | $32.08 | 637,892 |
| 2018-04-30 | $32.90 | $33.05 | $32.15 | $32.20 | $31.42 | 938,909 |
| 2018-04-27 | $33.80 | $33.95 | $32.25 | $32.60 | $31.81 | 1,217,929 |
| 2018-04-26 | $33.25 | $34.00 | $32.65 | $33.40 | $32.59 | 1,551,553 |
| 2018-04-25 | $33.40 | $33.50 | $32.40 | $33.30 | $32.49 | 1,689,083 |
| 2018-04-24 | $33.70 | $34.10 | $32.70 | $33.25 | $32.45 | 951,105 |
| 2018-04-23 | $34.00 | $34.10 | $33.28 | $33.55 | $32.74 | 767,298 |
| 2018-04-20 | $34.50 | $35.05 | $33.65 | $33.75 | $32.93 | 1,795,351 |
| 2018-04-19 | $36.60 | $36.60 | $34.32 | $34.65 | $33.81 | 1,843,870 |
| 2018-04-18 | $37.50 | $37.55 | $36.71 | $37.15 | $36.25 | 1,316,616 |
| 2018-04-17 | $37.15 | $37.83 | $37.05 | $37.70 | $36.79 | 1,021,117 |
| 2018-04-16 | $37.20 | $37.25 | $36.80 | $36.90 | $36.01 | 883,390 |
| 2018-04-13 | $37.10 | $37.15 | $36.55 | $36.80 | $35.91 | 571,522 |
| 2018-04-12 | $35.70 | $37.00 | $35.70 | $36.80 | $35.91 | 660,903 |
| 2018-04-11 | $35.80 | $36.40 | $35.55 | $36.05 | $35.18 | 640,131 |
| 2018-04-10 | $35.40 | $36.35 | $34.95 | $35.95 | $35.08 | 1,270,563 |
| 2018-04-09 | $34.20 | $35.50 | $34.10 | $34.60 | $33.76 | 1,248,904 |
| 2018-04-06 | $34.15 | $34.95 | $33.45 | $33.70 | $32.89 | 847,056 |
| 2018-04-05 | $35.15 | $35.33 | $34.55 | $34.70 | $33.86 | 770,061 |
| 2018-04-04 | $33.35 | $35.05 | $33.10 | $34.85 | $34.01 | 741,174 |
| 2018-04-03 | $33.80 | $34.35 | $33.65 | $34.25 | $33.42 | 932,852 |
| 2018-04-02 | $34.45 | $34.85 | $32.90 | $33.45 | $32.64 | 1,090,217 |
| 2018-03-29 | $34.25 | $35.60 | $33.70 | $34.80 | $33.96 | 1,455,179 |
| 2018-03-28 | $35.30 | $35.30 | $33.80 | $34.10 | $33.28 | 1,427,827 |
| 2018-03-27 | $37.75 | $37.75 | $35.20 | $35.35 | $34.50 | 1,410,748 |
| 2018-03-26 | $36.50 | $37.65 | $32.76 | $37.60 | $36.69 | 1,028,719 |
| 2018-03-23 | $36.85 | $37.05 | $35.80 | $35.85 | $34.98 | 1,671,033 |
| 2018-03-22 | $37.25 | $37.80 | $36.70 | $36.70 | $35.81 | 1,270,111 |
| 2018-03-21 | $36.40 | $38.25 | $36.20 | $37.85 | $36.93 | 1,617,523 |
| 2018-03-20 | $36.50 | $37.13 | $36.20 | $36.25 | $35.37 | 1,451,972 |
| 2018-03-19 | $36.05 | $36.63 | $35.70 | $36.50 | $35.62 | 1,774,121 |
| 2018-03-16 | $36.05 | $36.45 | $35.90 | $36.10 | $35.23 | 1,432,911 |
| 2018-03-15 | $36.25 | $36.38 | $35.90 | $36.15 | $35.28 | 894,564 |
| 2018-03-14 | $36.35 | $36.70 | $36.05 | $36.15 | $35.28 | 1,008,021 |
| 2018-03-13 | $36.55 | $36.85 | $35.81 | $35.95 | $35.08 | 782,978 |
| 2018-03-12 | $36.70 | $36.88 | $36.25 | $36.40 | $35.52 | 841,826 |
| 2018-03-09 | $36.15 | $36.55 | $36.05 | $36.55 | $35.67 | 907,507 |
| 2018-03-08 | $35.90 | $36.23 | $35.55 | $35.85 | $34.98 | 667,708 |
| 2018-03-07 | $34.85 | $35.70 | $34.56 | $35.60 | $34.74 | 786,322 |
| 2018-03-06 | $34.10 | $35.20 | $33.95 | $35.15 | $34.30 | 846,845 |
| 2018-03-05 | $33.55 | $34.25 | $33.25 | $34.00 | $33.18 | 601,399 |
| 2018-03-02 | $32.60 | $33.75 | $32.30 | $33.65 | $32.84 | 712,785 |
| 2018-03-01 | $33.15 | $33.67 | $32.55 | $33.05 | $32.25 | 741,590 |
| 2018-02-28 | $33.85 | $34.05 | $33.15 | $33.20 | $32.40 | 633,580 |
| 2018-02-27 | $34.25 | $34.45 | $33.65 | $33.70 | $32.89 | 764,620 |
| 2018-02-26 | $33.85 | $34.45 | $33.70 | $34.35 | $33.52 | 491,171 |
| 2018-02-23 | $33.15 | $33.78 | $32.95 | $33.75 | $32.93 | 596,072 |
| 2018-02-22 | $32.90 | $33.45 | $32.80 | $33.00 | $32.20 | 669,159 |
| 2018-02-21 | $33.85 | $33.90 | $32.80 | $32.80 | $32.01 | 1,127,556 |
| 2018-02-20 | $32.85 | $34.00 | $32.60 | $33.65 | $32.84 | 892,401 |
| 2018-02-16 | $32.90 | $33.35 | $32.60 | $33.05 | $32.25 | 594,049 |
| 2018-02-15 | $33.00 | $33.10 | $31.83 | $33.10 | $32.30 | 800,532 |
| 2018-02-14 | $30.75 | $32.55 | $30.75 | $32.30 | $31.52 | 902,585 |
| 2018-02-13 | $30.80 | $31.28 | $30.65 | $31.15 | $30.40 | 638,380 |
| 2018-02-12 | $31.10 | $31.45 | $30.45 | $31.10 | $30.35 | 800,242 |
| 2018-02-09 | $30.20 | $31.15 | $29.60 | $30.80 | $30.06 | 1,319,109 |
| 2018-02-08 | $31.80 | $32.25 | $29.65 | $29.65 | $28.93 | 1,270,613 |
| 2018-02-07 | $32.60 | $32.70 | $31.40 | $31.60 | $30.84 | 1,959,485 |
| 2018-02-06 | $30.15 | $33.20 | $29.20 | $32.65 | $31.86 | 2,041,261 |
| 2018-02-05 | $31.90 | $32.58 | $30.90 | $30.90 | $30.15 | 1,303,101 |
| 2018-02-02 | $32.70 | $33.05 | $32.00 | $32.35 | $31.57 | 1,054,552 |
| 2018-02-01 | $32.45 | $33.35 | $32.41 | $33.00 | $32.20 | 1,106,750 |
| 2018-01-31 | $33.80 | $33.98 | $32.48 | $32.55 | $31.76 | 1,449,224 |
| 2018-01-30 | $33.30 | $33.78 | $33.06 | $33.35 | $32.54 | 947,818 |
| 2018-01-29 | $34.45 | $34.65 | $33.75 | $34.00 | $33.11 | 738,334 |
| 2018-01-26 | $34.20 | $34.95 | $34.03 | $34.50 | $33.60 | 795,956 |
| 2018-01-25 | $34.90 | $35.35 | $33.95 | $34.05 | $33.16 | 843,317 |
| 2018-01-24 | $35.05 | $35.25 | $34.26 | $34.65 | $33.74 | 1,319,791 |
| 2018-01-23 | $34.50 | $35.10 | $34.40 | $35.00 | $34.08 | 613,178 |
| 2018-01-22 | $34.70 | $34.80 | $34.20 | $34.58 | $33.67 | 976,150 |
| 2018-01-19 | $33.95 | $34.55 | $33.60 | $34.55 | $33.64 | 678,466 |
| 2018-01-18 | $33.35 | $34.00 | $33.25 | $33.95 | $33.06 | 850,423 |
| 2018-01-17 | $32.50 | $33.55 | $32.50 | $33.45 | $32.57 | 1,187,009 |
| 2018-01-16 | $32.80 | $32.95 | $32.05 | $32.30 | $31.45 | 824,723 |
| 2018-01-12 | $32.60 | $32.80 | $32.30 | $32.50 | $31.65 | 794,748 |
| 2018-01-11 | $32.55 | $32.63 | $32.05 | $32.50 | $31.65 | 747,269 |
| 2018-01-10 | $32.15 | $32.67 | $31.60 | $32.35 | $31.50 | 716,816 |
| 2018-01-09 | $33.65 | $33.95 | $32.60 | $32.60 | $31.75 | 1,082,981 |
| 2018-01-08 | $32.65 | $33.65 | $32.60 | $33.40 | $32.52 | 990,322 |
| 2018-01-05 | $32.45 | $33.04 | $32.20 | $32.75 | $31.89 | 608,125 |
| 2018-01-04 | $31.95 | $32.55 | $31.73 | $32.25 | $31.40 | 783,461 |
| 2018-01-03 | $31.60 | $31.90 | $31.35 | $31.70 | $30.87 | 853,782 |
| 2018-01-02 | $30.60 | $31.65 | $30.15 | $31.65 | $30.82 | 1,065,530 |
| 2017-12-29 | $31.00 | $31.15 | $30.45 | $30.45 | $29.65 | 631,586 |
| 2017-12-28 | $30.75 | $30.90 | $30.60 | $30.80 | $29.99 | 348,462 |
| 2017-12-27 | $30.45 | $30.85 | $30.11 | $30.65 | $29.85 | 329,077 |
| 2017-12-26 | $30.60 | $30.80 | $30.30 | $30.40 | $29.60 | 500,788 |
| 2017-12-22 | $30.80 | $31.15 | $30.40 | $30.85 | $30.04 | 504,774 |
| 2017-12-21 | $31.05 | $31.40 | $30.50 | $30.65 | $29.85 | 585,055 |
| 2017-12-20 | $31.30 | $31.50 | $30.65 | $31.05 | $30.24 | 699,463 |
| 2017-12-19 | $31.35 | $32.10 | $30.80 | $31.00 | $30.19 | 954,842 |
| 2017-12-18 | $31.60 | $32.10 | $31.07 | $31.45 | $30.63 | 972,200 |
| 2017-12-15 | $30.15 | $31.45 | $30.15 | $31.25 | $30.43 | 1,565,781 |
| 2017-12-14 | $29.65 | $30.55 | $29.65 | $30.00 | $29.21 | 876,462 |
| 2017-12-13 | $29.60 | $30.25 | $29.30 | $29.50 | $28.73 | 693,908 |
| 2017-12-12 | $29.90 | $29.95 | $29.35 | $29.55 | $28.78 | 838,200 |
| 2017-12-11 | $29.55 | $29.95 | $29.25 | $29.85 | $29.07 | 729,303 |
| 2017-12-08 | $30.70 | $30.90 | $29.10 | $29.50 | $28.73 | 1,028,500 |
| 2017-12-07 | $29.45 | $30.50 | $29.45 | $30.40 | $29.60 | 1,023,398 |
| 2017-12-06 | $28.95 | $29.40 | $28.61 | $29.15 | $28.39 | 586,447 |
| 2017-12-05 | $28.80 | $30.23 | $28.20 | $29.10 | $28.34 | 815,310 |
| 2017-12-04 | $30.35 | $30.83 | $28.70 | $28.80 | $28.04 | 1,049,246 |
| 2017-12-01 | $30.40 | $30.63 | $28.65 | $29.90 | $29.12 | 1,279,491 |
| 2017-11-30 | $30.10 | $30.80 | $29.75 | $30.30 | $29.51 | 1,444,934 |
| 2017-11-29 | $32.20 | $32.60 | $29.55 | $29.80 | $29.02 | 1,626,543 |
| 2017-11-28 | $32.35 | $32.60 | $31.80 | $32.15 | $31.31 | 933,899 |
| 2017-11-27 | $32.00 | $32.25 | $31.45 | $32.10 | $31.26 | 1,086,558 |
| 2017-11-24 | $32.15 | $32.50 | $32.00 | $32.20 | $31.36 | 391,506 |
| 2017-11-22 | $32.55 | $32.70 | $31.85 | $31.95 | $31.11 | 728,436 |
| 2017-11-21 | $31.80 | $32.85 | $31.80 | $32.60 | $31.75 | 900,987 |
| 2017-11-20 | $31.40 | $31.70 | $31.20 | $31.70 | $30.87 | 836,408 |
| 2017-11-17 | $31.30 | $31.55 | $30.75 | $31.25 | $30.43 | 1,423,499 |
| 2017-11-16 | $30.90 | $31.80 | $30.90 | $31.45 | $30.63 | 981,409 |
| 2017-11-15 | $30.70 | $30.95 | $30.20 | $30.75 | $29.94 | 913,588 |
| 2017-11-14 | $31.50 | $31.74 | $30.80 | $30.95 | $30.14 | 975,043 |
| 2017-11-13 | $31.30 | $32.15 | $31.21 | $31.70 | $30.87 | 880,137 |
| 2017-11-10 | $31.30 | $31.80 | $31.30 | $31.60 | $30.77 | 1,574,578 |
| 2017-11-09 | $32.15 | $32.45 | $30.93 | $31.30 | $30.48 | 1,049,778 |
| 2017-11-08 | $32.35 | $32.60 | $32.23 | $32.50 | $31.65 | 603,123 |
| 2017-11-07 | $32.75 | $32.90 | $32.23 | $32.55 | $31.70 | 797,552 |
| 2017-11-06 | $32.50 | $32.88 | $32.15 | $32.80 | $31.94 | 906,674 |
| 2017-11-03 | $31.95 | $32.55 | $31.75 | $32.40 | $31.55 | 649,508 |
| 2017-11-02 | $31.60 | $32.15 | $31.35 | $31.80 | $30.97 | 1,411,636 |
| 2017-11-01 | $33.00 | $33.00 | $31.18 | $31.63 | $30.80 | 1,012,341 |
| 2017-10-31 | $32.40 | $33.05 | $32.15 | $32.75 | $31.89 | 1,164,105 |
| 2017-10-30 | $32.35 | $32.45 | $31.78 | $32.10 | $31.19 | 1,157,033 |
| 2017-10-27 | $32.30 | $32.75 | $32.00 | $32.30 | $31.39 | 1,053,761 |
| 2017-10-26 | $30.40 | $32.25 | $30.40 | $32.00 | $31.09 | 1,532,106 |
| 2017-10-25 | $30.30 | $30.95 | $29.65 | $30.10 | $29.25 | 1,548,741 |
| 2017-10-24 | $30.30 | $30.70 | $30.15 | $30.35 | $29.49 | 797,058 |
| 2017-10-23 | $30.20 | $30.90 | $30.05 | $30.15 | $29.30 | 972,705 |
| 2017-10-20 | $30.60 | $30.85 | $30.15 | $30.15 | $29.30 | 807,333 |
| 2017-10-19 | $30.20 | $30.30 | $29.60 | $30.20 | $29.35 | 572,064 |
| 2017-10-18 | $30.50 | $30.60 | $30.03 | $30.50 | $29.64 | 1,021,876 |
| 2017-10-17 | $30.00 | $30.10 | $29.70 | $29.95 | $29.10 | 546,083 |
| 2017-10-16 | $29.90 | $30.10 | $29.65 | $29.95 | $29.10 | 830,502 |
| 2017-10-13 | $29.55 | $29.75 | $29.31 | $29.65 | $28.81 | 713,703 |
| 2017-10-12 | $29.00 | $29.85 | $28.95 | $29.30 | $28.47 | 800,498 |
| 2017-10-11 | $28.50 | $29.00 | $28.35 | $29.00 | $28.18 | 690,033 |
| 2017-10-10 | $29.00 | $29.10 | $28.25 | $28.55 | $27.74 | 1,257,080 |
| 2017-10-09 | $29.05 | $29.10 | $28.65 | $28.85 | $28.03 | 725,620 |
| 2017-10-06 | $28.60 | $28.95 | $28.40 | $28.95 | $28.13 | 551,108 |
| 2017-10-05 | $29.20 | $29.20 | $28.60 | $28.65 | $27.84 | 1,165,415 |
| 2017-10-04 | $29.20 | $29.20 | $28.75 | $29.15 | $28.33 | 545,193 |
| 2017-10-03 | $29.10 | $29.25 | $28.65 | $29.20 | $28.37 | 790,596 |
| 2017-10-02 | $29.10 | $29.30 | $28.70 | $29.25 | $28.42 | 775,170 |
| 2017-09-29 | $28.80 | $29.00 | $28.33 | $28.85 | $28.03 | 1,097,676 |
| 2017-09-28 | $28.40 | $28.65 | $28.05 | $28.40 | $27.60 | 812,837 |
| 2017-09-27 | $27.65 | $28.53 | $27.50 | $28.35 | $27.55 | 1,275,928 |
| 2017-09-26 | $27.50 | $27.75 | $27.30 | $27.35 | $26.58 | 763,358 |
| 2017-09-25 | $27.70 | $27.85 | $27.33 | $27.45 | $26.67 | 716,586 |
| 2017-09-22 | $27.50 | $27.95 | $27.50 | $27.85 | $27.06 | 647,399 |
| 2017-09-21 | $27.50 | $27.75 | $27.10 | $27.60 | $26.82 | 689,039 |
| 2017-09-20 | $27.95 | $27.95 | $27.10 | $27.45 | $26.67 | 608,997 |
| 2017-09-19 | $27.80 | $28.05 | $27.50 | $27.95 | $27.16 | 724,747 |
| 2017-09-18 | $27.50 | $28.28 | $27.30 | $27.65 | $26.87 | 1,207,103 |
| 2017-09-15 | $27.45 | $27.78 | $27.15 | $27.35 | $26.58 | 1,912,298 |
| 2017-09-14 | $27.15 | $27.65 | $27.05 | $27.35 | $26.58 | 678,228 |
| 2017-09-13 | $26.95 | $27.35 | $26.76 | $27.20 | $26.43 | 752,472 |
| 2017-09-12 | $26.75 | $27.00 | $26.50 | $27.00 | $26.24 | 780,163 |
| 2017-09-11 | $25.70 | $26.55 | $25.58 | $26.55 | $25.80 | 753,113 |
| 2017-09-08 | $26.50 | $26.85 | $25.35 | $25.45 | $24.73 | 702,615 |
| 2017-09-07 | $26.35 | $26.80 | $26.00 | $26.65 | $25.90 | 885,847 |
| 2017-09-06 | $25.80 | $26.60 | $25.55 | $26.35 | $25.60 | 1,098,267 |
| 2017-09-05 | $25.75 | $25.90 | $25.30 | $25.75 | $25.02 | 868,390 |
| 2017-09-01 | $25.45 | $25.95 | $25.33 | $25.95 | $25.22 | 725,690 |
| 2017-08-31 | $25.35 | $25.75 | $25.10 | $25.45 | $24.73 | 896,475 |
| 2017-08-30 | $24.80 | $25.45 | $24.80 | $25.35 | $24.63 | 640,964 |
| 2017-08-29 | $24.25 | $24.80 | $24.05 | $24.70 | $24.00 | 462,462 |
| 2017-08-28 | $24.55 | $24.60 | $24.25 | $24.50 | $23.81 | 455,682 |
| 2017-08-25 | $24.55 | $24.65 | $24.15 | $24.40 | $23.71 | 592,450 |
| 2017-08-24 | $24.50 | $24.50 | $24.25 | $24.50 | $23.81 | 427,354 |
| 2017-08-23 | $24.00 | $24.55 | $24.00 | $24.40 | $23.71 | 523,212 |
| 2017-08-22 | $24.10 | $24.40 | $24.10 | $24.35 | $23.66 | 327,759 |
| 2017-08-21 | $23.85 | $23.93 | $23.50 | $23.85 | $23.18 | 524,960 |
| 2017-08-18 | $23.25 | $23.88 | $23.05 | $23.80 | $23.13 | 563,139 |
| 2017-08-17 | $24.30 | $24.45 | $23.40 | $23.45 | $22.79 | 654,221 |
| 2017-08-16 | $24.50 | $24.70 | $24.35 | $24.45 | $23.76 | 661,068 |
| 2017-08-15 | $24.80 | $24.80 | $24.25 | $24.45 | $23.76 | 382,471 |
| 2017-08-14 | $24.75 | $24.90 | $24.40 | $24.70 | $24.00 | 452,699 |
| 2017-08-11 | $23.95 | $24.43 | $23.90 | $24.40 | $23.71 | 578,363 |
| 2017-08-10 | $24.60 | $24.60 | $23.85 | $23.85 | $23.18 | 608,062 |
| 2017-08-09 | $24.55 | $24.96 | $24.30 | $24.70 | $24.00 | 505,749 |
| 2017-08-08 | $25.15 | $25.38 | $24.78 | $24.85 | $24.15 | 577,257 |
| 2017-08-07 | $24.65 | $25.30 | $24.63 | $25.15 | $24.44 | 611,564 |
| 2017-08-04 | $24.95 | $25.15 | $24.53 | $24.65 | $23.95 | 694,804 |
| 2017-08-03 | $25.35 | $25.45 | $24.90 | $25.10 | $24.39 | 819,510 |
| 2017-08-02 | $26.45 | $26.50 | $25.10 | $25.25 | $24.54 | 567,818 |
| 2017-08-01 | $26.30 | $26.35 | $25.85 | $26.30 | $25.56 | 899,995 |
| 2017-07-31 | $26.50 | $26.50 | $26.03 | $26.10 | $25.36 | 1,050,288 |
| 2017-07-28 | $26.55 | $27.10 | $26.40 | $26.45 | $25.70 | 989,302 |
| 2017-07-27 | $26.70 | $26.95 | $25.75 | $26.60 | $25.85 | 1,213,944 |
| 2017-07-26 | $26.00 | $26.30 | $25.50 | $25.85 | $25.12 | 1,201,139 |
| 2017-07-25 | $25.80 | $25.95 | $25.53 | $25.65 | $24.92 | 763,608 |
| 2017-07-24 | $25.85 | $25.93 | $25.37 | $25.80 | $25.07 | 758,793 |
| 2017-07-21 | $26.10 | $26.10 | $25.60 | $25.85 | $25.12 | 639,635 |
| 2017-07-20 | $25.90 | $26.05 | $25.45 | $25.90 | $25.17 | 744,354 |
| 2017-07-19 | $25.30 | $26.00 | $25.30 | $25.85 | $25.12 | 1,107,987 |
| 2017-07-18 | $24.85 | $25.40 | $24.53 | $25.20 | $24.49 | 1,380,627 |
| 2017-07-17 | $24.45 | $25.10 | $24.40 | $24.93 | $24.22 | 1,042,842 |
| 2017-07-14 | $24.15 | $24.60 | $24.15 | $24.55 | $23.86 | 582,436 |
| 2017-07-13 | $24.00 | $24.15 | $23.85 | $24.10 | $23.42 | 930,008 |
| 2017-07-12 | $23.40 | $23.95 | $23.40 | $23.85 | $23.18 | 836,592 |
| 2017-07-11 | $22.40 | $23.55 | $22.34 | $23.25 | $22.59 | 957,576 |
| 2017-07-10 | $22.50 | $22.80 | $22.23 | $22.40 | $21.77 | 988,292 |
| 2017-07-07 | $22.35 | $22.70 | $22.30 | $22.50 | $21.86 | 688,366 |
| 2017-07-06 | $21.90 | $22.45 | $21.85 | $22.15 | $21.52 | 1,294,082 |
| 2017-07-05 | $21.95 | $22.20 | $21.78 | $22.15 | $21.52 | 905,363 |
| 2017-07-03 | $22.15 | $22.21 | $21.78 | $21.95 | $21.33 | 482,808 |
| 2017-06-30 | $22.10 | $22.28 | $21.90 | $21.95 | $21.33 | 1,088,650 |
| 2017-06-29 | $23.30 | $23.50 | $21.95 | $22.05 | $21.43 | 1,299,590 |
| 2017-06-28 | $22.65 | $23.45 | $22.35 | $23.40 | $22.74 | 1,792,496 |
| 2017-06-27 | $22.95 | $23.20 | $22.35 | $22.45 | $21.81 | 1,890,319 |
| 2017-06-26 | $23.60 | $23.80 | $22.93 | $23.10 | $22.45 | 1,133,311 |
| 2017-06-23 | $23.50 | $23.70 | $23.35 | $23.40 | $22.74 | 2,073,100 |
| 2017-06-22 | $23.60 | $23.70 | $23.15 | $23.50 | $22.83 | 655,000 |
| 2017-06-21 | $23.90 | $24.10 | $23.50 | $23.60 | $22.93 | 753,701 |
| 2017-06-20 | $24.10 | $24.25 | $23.45 | $23.75 | $23.08 | 1,000,821 |
| 2017-06-19 | $24.20 | $24.45 | $23.80 | $24.15 | $23.47 | 1,014,348 |
| 2017-06-16 | $23.65 | $24.25 | $23.60 | $24.05 | $23.37 | 1,010,559 |
| 2017-06-15 | $24.05 | $24.25 | $23.75 | $24.00 | $23.32 | 762,507 |
| 2017-06-14 | $25.00 | $25.50 | $24.30 | $24.50 | $23.81 | 1,390,777 |
| 2017-06-13 | $25.10 | $25.40 | $24.75 | $24.90 | $24.20 | 1,169,783 |
| 2017-06-12 | $25.50 | $25.70 | $24.35 | $24.90 | $24.20 | 1,484,365 |
| 2017-06-09 | $26.80 | $27.20 | $25.45 | $25.80 | $25.07 | 1,380,425 |
| 2017-06-08 | $26.50 | $26.85 | $26.29 | $26.65 | $25.90 | 956,489 |
| 2017-06-07 | $26.15 | $26.70 | $26.15 | $26.40 | $25.65 | 789,028 |
| 2017-06-06 | $25.95 | $26.50 | $25.80 | $26.25 | $25.51 | 991,280 |
| 2017-06-05 | $25.85 | $26.35 | $25.85 | $26.05 | $25.31 | 1,428,573 |
| 2017-06-02 | $25.50 | $26.15 | $25.40 | $25.90 | $25.17 | 1,217,081 |
| 2017-06-01 | $24.75 | $25.40 | $24.70 | $25.25 | $24.54 | 1,628,131 |
| 2017-05-31 | $24.40 | $24.85 | $24.20 | $24.70 | $24.00 | 1,122,172 |
| 2017-05-30 | $23.95 | $24.35 | $23.85 | $24.20 | $23.52 | 671,876 |
| 2017-05-26 | $24.10 | $24.15 | $23.65 | $23.95 | $23.27 | 862,816 |
| 2017-05-25 | $24.45 | $24.55 | $24.05 | $24.15 | $23.47 | 751,020 |
| 2017-05-24 | $24.30 | $24.60 | $24.20 | $24.35 | $23.66 | 605,734 |
| 2017-05-23 | $24.30 | $24.50 | $23.85 | $24.25 | $23.56 | 644,854 |
| 2017-05-22 | $23.90 | $24.33 | $23.45 | $24.30 | $23.61 | 1,228,045 |
| 2017-05-19 | $23.85 | $24.05 | $23.28 | $23.35 | $22.69 | 1,088,544 |
| 2017-05-18 | $23.20 | $23.83 | $22.85 | $23.70 | $23.03 | 1,330,524 |
| 2017-05-17 | $24.35 | $24.35 | $23.20 | $23.20 | $22.54 | 964,630 |
| 2017-05-16 | $24.45 | $24.95 | $24.35 | $24.75 | $24.05 | 930,743 |
| 2017-05-15 | $24.10 | $24.35 | $24.10 | $24.25 | $23.56 | 886,410 |
| 2017-05-12 | $24.30 | $24.30 | $23.75 | $23.95 | $23.27 | 784,257 |
| 2017-05-11 | $24.70 | $24.70 | $23.98 | $24.35 | $23.66 | 881,936 |
| 2017-05-10 | $24.55 | $24.93 | $24.30 | $24.40 | $23.71 | 794,614 |
| 2017-05-09 | $24.35 | $24.75 | $24.20 | $24.45 | $23.76 | 881,421 |
| 2017-05-08 | $24.65 | $24.95 | $24.20 | $24.35 | $23.66 | 913,550 |
| 2017-05-05 | $24.95 | $25.05 | $24.45 | $24.75 | $24.05 | 714,019 |
| 2017-05-04 | $25.15 | $25.20 | $24.75 | $24.90 | $24.20 | 559,997 |
| 2017-05-03 | $24.85 | $25.28 | $24.70 | $25.05 | $24.34 | 983,526 |
| 2017-05-02 | $25.35 | $25.45 | $24.88 | $25.10 | $24.39 | 774,515 |
| 2017-05-01 | $24.90 | $25.50 | $24.65 | $25.30 | $24.58 | 951,203 |
| 2017-04-28 | $25.10 | $25.31 | $24.40 | $24.80 | $24.10 | 1,119,389 |
| 2017-04-27 | $25.00 | $25.60 | $24.50 | $25.40 | $24.68 | 1,192,512 |
| 2017-04-26 | $24.20 | $24.55 | $23.90 | $24.50 | $23.81 | 1,029,845 |
| 2017-04-25 | $24.20 | $24.35 | $23.70 | $24.25 | $23.56 | 867,941 |
| 2017-04-24 | $24.30 | $24.40 | $23.95 | $24.05 | $23.37 | 997,619 |
| 2017-04-21 | $23.85 | $24.05 | $23.51 | $23.90 | $23.22 | 608,391 |
| 2017-04-20 | $23.30 | $23.95 | $23.20 | $23.90 | $23.22 | 866,966 |
| 2017-04-19 | $23.20 | $23.40 | $23.00 | $23.10 | $22.45 | 565,574 |
| 2017-04-18 | $22.70 | $23.10 | $22.60 | $23.05 | $22.40 | 639,703 |
| 2017-04-17 | $22.55 | $22.93 | $22.50 | $22.85 | $22.20 | 1,116,380 |
| 2017-04-13 | $22.80 | $23.05 | $22.45 | $22.55 | $21.91 | 745,797 |
| 2017-04-12 | $23.15 | $23.42 | $22.75 | $22.90 | $22.25 | 971,823 |
| 2017-04-11 | $23.10 | $23.45 | $22.80 | $23.30 | $22.64 | 1,086,894 |
| 2017-04-10 | $23.50 | $23.70 | $23.00 | $23.25 | $22.59 | 518,237 |
| 2017-04-07 | $23.35 | $23.60 | $22.90 | $23.50 | $22.83 | 610,525 |
| 2017-04-06 | $23.05 | $23.43 | $22.75 | $23.40 | $22.74 | 619,677 |
| 2017-04-05 | $23.40 | $23.65 | $22.90 | $23.00 | $22.35 | 764,950 |
| 2017-04-04 | $23.20 | $23.50 | $22.90 | $23.30 | $22.64 | 567,489 |
| 2017-04-03 | $23.45 | $23.70 | $23.00 | $23.35 | $22.69 | 993,885 |
| 2017-03-31 | $23.00 | $23.85 | $22.95 | $23.40 | $22.74 | 1,586,661 |
| 2017-03-30 | $22.80 | $23.30 | $22.80 | $23.00 | $22.35 | 675,589 |
| 2017-03-29 | $22.95 | $23.15 | $22.80 | $22.80 | $22.15 | 464,880 |
| 2017-03-28 | $22.85 | $23.25 | $22.71 | $23.05 | $22.40 | 447,622 |
| 2017-03-27 | $22.30 | $23.10 | $22.20 | $22.95 | $22.30 | 749,042 |
| 2017-03-24 | $23.00 | $23.45 | $22.65 | $22.75 | $22.11 | 656,852 |
| 2017-03-23 | $22.70 | $23.05 | $22.60 | $22.80 | $22.15 | 467,281 |
| 2017-03-22 | $22.60 | $22.90 | $22.45 | $22.75 | $22.11 | 840,127 |
| 2017-03-21 | $23.50 | $23.56 | $22.55 | $22.65 | $22.01 | 1,361,948 |
| 2017-03-20 | $23.35 | $23.55 | $22.85 | $23.30 | $22.64 | 1,069,146 |
| 2017-03-17 | $22.45 | $23.40 | $22.45 | $23.35 | $22.69 | 2,106,326 |
| 2017-03-16 | $22.25 | $22.55 | $22.20 | $22.43 | $21.79 | 773,371 |
| 2017-03-15 | $21.90 | $22.20 | $21.86 | $22.20 | $21.57 | 988,206 |
| 2017-03-14 | $22.00 | $22.10 | $21.55 | $21.80 | $21.18 | 617,728 |
| 2017-03-13 | $21.30 | $22.15 | $21.30 | $22.05 | $21.43 | 1,219,944 |
| 2017-03-10 | $21.50 | $21.55 | $21.00 | $21.35 | $20.75 | 483,301 |
| 2017-03-09 | $21.05 | $21.45 | $21.05 | $21.25 | $20.65 | 837,883 |
| 2017-03-08 | $21.45 | $21.57 | $21.03 | $21.05 | $20.45 | 501,575 |
| 2017-03-07 | $21.30 | $21.75 | $21.20 | $21.35 | $20.75 | 597,253 |
| 2017-03-06 | $21.00 | $21.40 | $20.85 | $21.30 | $20.70 | 503,754 |
| 2017-03-03 | $21.55 | $21.90 | $21.15 | $21.20 | $20.60 | 560,690 |
| 2017-03-02 | $21.80 | $21.95 | $21.55 | $21.55 | $20.94 | 459,659 |
| 2017-03-01 | $21.55 | $21.83 | $21.35 | $21.80 | $21.18 | 725,243 |
| 2017-02-28 | $21.70 | $21.70 | $21.15 | $21.20 | $20.60 | 714,031 |
| 2017-02-27 | $21.65 | $21.80 | $21.45 | $21.75 | $21.13 | 580,742 |
| 2017-02-24 | $21.50 | $21.95 | $21.30 | $21.75 | $21.13 | 534,374 |
| 2017-02-23 | $22.20 | $22.40 | $21.50 | $21.75 | $21.13 | 732,305 |
| 2017-02-22 | $22.15 | $22.30 | $22.00 | $22.30 | $21.67 | 547,146 |
| 2017-02-21 | $22.05 | $22.45 | $21.85 | $22.15 | $21.52 | 940,789 |
| 2017-02-17 | $21.75 | $22.00 | $21.40 | $21.95 | $21.33 | 540,963 |
| 2017-02-16 | $21.85 | $21.95 | $21.45 | $21.75 | $21.13 | 651,861 |
| 2017-02-15 | $21.50 | $21.90 | $21.45 | $21.80 | $21.18 | 752,993 |
| 2017-02-14 | $21.35 | $21.65 | $21.14 | $21.60 | $20.99 | 1,093,995 |
| 2017-02-13 | $21.20 | $21.48 | $21.05 | $21.35 | $20.75 | 1,011,397 |
| 2017-02-10 | $20.50 | $21.20 | $20.50 | $20.95 | $20.36 | 1,241,052 |
| 2017-02-09 | $19.60 | $20.25 | $19.60 | $20.20 | $19.63 | 752,812 |
| 2017-02-08 | $19.55 | $19.80 | $19.40 | $19.73 | $19.17 | 554,088 |
| 2017-02-07 | $19.45 | $19.85 | $19.40 | $19.65 | $19.09 | 562,881 |
| 2017-02-06 | $19.70 | $19.70 | $19.35 | $19.40 | $18.85 | 881,037 |
| 2017-02-03 | $19.75 | $20.38 | $19.48 | $19.60 | $19.05 | 847,796 |
| 2017-02-02 | $20.00 | $20.40 | $19.10 | $19.45 | $18.90 | 1,189,965 |
| 2017-02-01 | $19.05 | $19.30 | $18.65 | $18.80 | $18.27 | 703,531 |
| 2017-01-31 | $18.75 | $18.85 | $18.35 | $18.75 | $18.22 | 451,281 |
| 2017-01-30 | $18.85 | $19.10 | $18.50 | $18.90 | $18.37 | 631,918 |
| 2017-01-27 | $19.00 | $19.35 | $19.00 | $19.05 | $18.51 | 409,001 |
| 2017-01-26 | $19.30 | $19.35 | $18.80 | $18.95 | $18.41 | 469,340 |
| 2017-01-25 | $19.15 | $19.40 | $18.78 | $19.20 | $18.66 | 503,211 |
| 2017-01-24 | $18.70 | $19.20 | $18.50 | $19.00 | $18.46 | 560,631 |
| 2017-01-23 | $18.20 | $18.70 | $18.05 | $18.55 | $18.03 | 714,996 |
| 2017-01-20 | $18.20 | $18.55 | $18.20 | $18.25 | $17.73 | 428,188 |
| 2017-01-19 | $18.40 | $18.53 | $18.10 | $18.20 | $17.68 | 223,349 |
| 2017-01-18 | $18.30 | $18.60 | $18.30 | $18.40 | $17.88 | 275,755 |
| 2017-01-17 | $18.85 | $18.85 | $18.15 | $18.20 | $17.68 | 388,233 |
| 2017-01-13 | $18.55 | $19.00 | $18.50 | $18.95 | $18.41 | 410,026 |
| 2017-01-12 | $18.85 | $18.85 | $18.25 | $18.45 | $17.93 | 541,051 |
| 2017-01-11 | $18.25 | $19.05 | $18.18 | $18.95 | $18.41 | 723,843 |
| 2017-01-10 | $18.15 | $18.25 | $18.03 | $18.25 | $17.73 | 569,873 |
| 2017-01-09 | $18.15 | $18.40 | $18.00 | $18.10 | $17.59 | 770,768 |
| 2017-01-06 | $18.35 | $18.35 | $18.10 | $18.25 | $17.73 | 340,020 |
| 2017-01-05 | $18.25 | $18.58 | $18.18 | $18.40 | $17.88 | 473,187 |
| 2017-01-04 | $18.10 | $18.55 | $18.10 | $18.45 | $17.93 | 778,934 |
| 2017-01-03 | $18.10 | $18.23 | $17.65 | $18.10 | $17.59 | 650,560 |
| 2016-12-30 | $18.10 | $18.10 | $17.73 | $17.90 | $17.39 | 474,054 |
| 2016-12-29 | $17.95 | $18.05 | $17.75 | $18.05 | $17.54 | 493,052 |
| 2016-12-28 | $18.35 | $18.50 | $17.90 | $17.90 | $17.39 | 384,122 |
| 2016-12-27 | $18.05 | $18.45 | $18.05 | $18.25 | $17.73 | 587,613 |
| 2016-12-23 | $18.00 | $18.20 | $17.90 | $18.15 | $17.64 | 365,656 |
| 2016-12-22 | $18.45 | $18.50 | $17.90 | $18.10 | $17.59 | 614,371 |
| 2016-12-21 | $18.40 | $18.70 | $18.35 | $18.40 | $17.88 | 656,549 |
| 2016-12-20 | $18.25 | $18.50 | $18.10 | $18.45 | $17.93 | 362,052 |
| 2016-12-19 | $18.10 | $18.60 | $18.10 | $18.20 | $17.68 | 1,067,798 |
| 2016-12-16 | $18.65 | $18.90 | $17.95 | $18.00 | $17.49 | 1,102,001 |
| 2016-12-15 | $18.30 | $18.95 | $18.20 | $18.55 | $18.03 | 519,735 |
| 2016-12-14 | $18.55 | $18.90 | $18.08 | $18.20 | $17.68 | 450,569 |
| 2016-12-13 | $18.05 | $18.65 | $17.85 | $18.55 | $18.03 | 656,556 |
| 2016-12-12 | $18.35 | $18.55 | $17.83 | $18.00 | $17.49 | 928,292 |
| 2016-12-09 | $18.45 | $18.53 | $18.20 | $18.35 | $17.83 | 342,488 |
| 2016-12-08 | $18.05 | $18.83 | $18.05 | $18.35 | $17.83 | 763,287 |
| 2016-12-07 | $17.80 | $18.33 | $17.80 | $17.95 | $17.44 | 629,254 |
| 2016-12-06 | $17.85 | $18.00 | $17.45 | $17.80 | $17.30 | 408,404 |
| 2016-12-05 | $17.70 | $18.00 | $17.55 | $17.80 | $17.30 | 455,953 |
| 2016-12-02 | $17.35 | $17.70 | $17.10 | $17.55 | $17.05 | 513,390 |
| 2016-12-01 | $18.05 | $18.20 | $17.15 | $17.40 | $16.91 | 480,616 |
| 2016-11-30 | $18.30 | $18.60 | $17.95 | $17.95 | $17.44 | 329,720 |
| 2016-11-29 | $18.35 | $18.35 | $18.10 | $18.15 | $17.64 | 666,842 |
| 2016-11-28 | $18.25 | $18.35 | $18.15 | $18.25 | $17.73 | 341,372 |
| 2016-11-25 | $18.20 | $18.45 | $18.08 | $18.35 | $17.83 | 271,951 |
| 2016-11-23 | $18.30 | $18.45 | $18.10 | $18.20 | $17.68 | 567,411 |
| 2016-11-22 | $18.65 | $18.65 | $18.10 | $18.25 | $17.73 | 755,762 |
| 2016-11-21 | $18.35 | $18.55 | $18.24 | $18.50 | $17.98 | 486,905 |
| 2016-11-18 | $18.45 | $18.55 | $18.05 | $18.45 | $17.93 | 569,061 |
| 2016-11-17 | $18.30 | $18.45 | $18.00 | $18.35 | $17.83 | 631,388 |
| 2016-11-16 | $18.00 | $18.45 | $17.75 | $18.25 | $17.73 | 651,767 |
| 2016-11-15 | $17.80 | $18.25 | $17.80 | $18.25 | $17.73 | 529,641 |
| 2016-11-14 | $18.00 | $18.45 | $17.60 | $17.75 | $17.25 | 617,125 |
| 2016-11-11 | $17.20 | $18.00 | $17.20 | $17.95 | $17.44 | 1,222,315 |
| 2016-11-10 | $17.00 | $17.35 | $16.53 | $17.20 | $16.71 | 752,210 |
| 2016-11-09 | $16.10 | $16.90 | $15.31 | $16.85 | $16.37 | 668,808 |
| 2016-11-08 | $16.30 | $16.40 | $16.10 | $16.30 | $15.84 | 223,345 |
| 2016-11-07 | $16.00 | $16.35 | $15.95 | $16.30 | $15.84 | 469,297 |
| 2016-11-04 | $15.80 | $15.90 | $15.30 | $15.65 | $15.21 | 523,708 |
| 2016-11-03 | $15.85 | $16.00 | $15.50 | $15.80 | $15.35 | 424,719 |
| 2016-11-02 | $15.65 | $16.05 | $15.60 | $15.80 | $15.35 | 440,055 |
| 2016-11-01 | $15.95 | $16.15 | $15.45 | $15.60 | $15.16 | 661,355 |
| 2016-10-31 | $16.00 | $16.05 | $15.63 | $15.90 | $15.45 | 621,601 |
| 2016-10-28 | $16.21 | $16.42 | $16.03 | $16.05 | $15.60 | 512,878 |
| 2016-10-27 | $16.30 | $16.36 | $16.00 | $16.19 | $15.73 | 1,128,306 |
| 2016-10-26 | $15.12 | $16.32 | $14.73 | $15.61 | $15.17 | 1,028,286 |
| 2016-10-25 | $16.16 | $16.39 | $15.97 | $16.37 | $15.91 | 648,861 |
| 2016-10-24 | $16.27 | $16.43 | $16.17 | $16.22 | $15.76 | 757,983 |
| 2016-10-21 | $16.07 | $16.37 | $16.01 | $16.16 | $15.70 | 368,727 |
| 2016-10-20 | $16.33 | $16.47 | $16.11 | $16.20 | $15.74 | 390,398 |
| 2016-10-19 | $16.30 | $16.59 | $16.20 | $16.43 | $15.97 | 384,400 |
| 2016-10-18 | $16.52 | $16.52 | $16.30 | $16.32 | $15.86 | 447,171 |
| 2016-10-17 | $16.39 | $16.55 | $16.29 | $16.30 | $15.84 | 341,016 |
| 2016-10-14 | $16.42 | $16.53 | $16.30 | $16.41 | $15.95 | 360,204 |
| 2016-10-13 | $16.38 | $16.46 | $16.15 | $16.37 | $15.91 | 375,837 |
| 2016-10-12 | $16.37 | $16.53 | $16.32 | $16.52 | $16.05 | 392,566 |
| 2016-10-11 | $17.02 | $17.02 | $16.41 | $16.48 | $16.01 | 511,257 |
| 2016-10-10 | $17.23 | $17.36 | $16.96 | $16.99 | $16.51 | 515,112 |
| 2016-10-07 | $17.56 | $17.56 | $17.09 | $17.14 | $16.65 | 945,842 |
| 2016-10-06 | $17.49 | $17.58 | $17.27 | $17.50 | $17.00 | 588,218 |
| 2016-10-05 | $17.21 | $17.53 | $17.16 | $17.50 | $17.00 | 315,174 |
| 2016-10-04 | $17.24 | $17.34 | $17.09 | $17.16 | $16.67 | 224,752 |
| 2016-10-03 | $17.39 | $17.49 | $17.20 | $17.21 | $16.72 | 280,425 |
| 2016-09-30 | $17.22 | $17.48 | $17.19 | $17.42 | $16.93 | 354,202 |
| 2016-09-29 | $17.20 | $17.33 | $17.06 | $17.17 | $16.68 | 354,992 |
| 2016-09-28 | $17.04 | $17.23 | $17.04 | $17.21 | $16.72 | 687,655 |
| 2016-09-27 | $16.94 | $17.10 | $16.93 | $17.03 | $16.55 | 665,326 |
| 2016-09-26 | $17.10 | $17.13 | $16.93 | $16.94 | $16.46 | 425,118 |
| 2016-09-23 | $17.35 | $17.35 | $17.12 | $17.17 | $16.68 | 293,391 |
| 2016-09-22 | $17.19 | $17.42 | $17.08 | $17.38 | $16.89 | 354,902 |
| 2016-09-21 | $16.88 | $17.13 | $16.77 | $17.08 | $16.60 | 293,242 |
| 2016-09-20 | $16.72 | $16.92 | $16.60 | $16.85 | $16.37 | 447,325 |
| 2016-09-19 | $16.51 | $16.72 | $16.51 | $16.59 | $16.12 | 376,767 |
| 2016-09-16 | $16.37 | $16.47 | $16.19 | $16.43 | $15.97 | 858,769 |
| 2016-09-15 | $16.15 | $16.39 | $16.09 | $16.35 | $15.89 | 272,736 |
| 2016-09-14 | $16.30 | $16.35 | $16.00 | $16.11 | $15.65 | 375,190 |
| 2016-09-13 | $16.53 | $16.66 | $16.21 | $16.24 | $15.78 | 410,400 |
| 2016-09-12 | $16.36 | $16.63 | $16.32 | $16.63 | $16.16 | 595,636 |
| 2016-09-09 | $16.87 | $16.87 | $16.40 | $16.41 | $15.95 | 453,984 |
| 2016-09-08 | $17.13 | $17.20 | $16.95 | $17.00 | $16.52 | 363,629 |
| 2016-09-07 | $17.10 | $17.23 | $16.95 | $17.23 | $16.74 | 643,421 |
| 2016-09-06 | $17.29 | $17.34 | $17.01 | $17.10 | $16.62 | 369,871 |
| 2016-09-02 | $17.33 | $17.38 | $17.07 | $17.27 | $16.78 | 427,055 |
| 2016-09-01 | $17.10 | $17.28 | $16.89 | $17.28 | $16.79 | 460,736 |
| 2016-08-31 | $17.44 | $17.44 | $16.99 | $17.04 | $16.56 | 771,051 |
| 2016-08-30 | $17.52 | $17.68 | $17.34 | $17.42 | $16.93 | 353,824 |
| 2016-08-29 | $17.35 | $17.56 | $17.33 | $17.51 | $17.01 | 596,163 |
| 2016-08-26 | $17.27 | $17.54 | $17.23 | $17.37 | $16.88 | 407,367 |
| 2016-08-25 | $17.35 | $17.50 | $17.24 | $17.31 | $16.82 | 424,962 |
| 2016-08-24 | $17.54 | $17.69 | $17.40 | $17.43 | $16.94 | 346,857 |
| 2016-08-23 | $17.09 | $17.58 | $17.09 | $17.57 | $17.07 | 777,263 |
| 2016-08-22 | $17.25 | $17.46 | $17.08 | $17.10 | $16.62 | 352,191 |
| 2016-08-19 | $17.00 | $17.37 | $17.00 | $17.31 | $16.82 | 823,718 |
| 2016-08-18 | $16.89 | $17.07 | $16.81 | $17.03 | $16.55 | 318,714 |
| 2016-08-17 | $16.71 | $16.90 | $16.58 | $16.79 | $16.31 | 624,429 |
| 2016-08-16 | $17.08 | $17.17 | $16.69 | $16.72 | $16.25 | 703,491 |
| 2016-08-15 | $17.02 | $17.22 | $17.02 | $17.08 | $16.60 | 503,458 |
| 2016-08-12 | $16.94 | $17.07 | $16.89 | $17.03 | $16.55 | 303,033 |
| 2016-08-11 | $16.95 | $17.01 | $16.91 | $16.94 | $16.46 | 274,800 |
| 2016-08-10 | $17.19 | $17.19 | $16.86 | $16.92 | $16.44 | 255,283 |
| 2016-08-09 | $17.10 | $17.33 | $17.09 | $17.14 | $16.65 | 343,058 |
| 2016-08-08 | $17.10 | $17.24 | $17.02 | $17.13 | $16.65 | 418,820 |
| 2016-08-05 | $16.74 | $17.22 | $16.69 | $17.09 | $16.61 | 503,879 |
| 2016-08-04 | $16.74 | $16.88 | $16.66 | $16.67 | $16.20 | 433,495 |
| 2016-08-03 | $16.82 | $16.92 | $16.72 | $16.77 | $16.30 | 514,566 |
| 2016-08-02 | $16.96 | $17.00 | $16.68 | $16.80 | $16.32 | 627,352 |
| 2016-08-01 | $17.06 | $17.23 | $16.92 | $16.97 | $16.49 | 969,268 |
| 2016-07-29 | $16.93 | $17.14 | $16.78 | $17.09 | $16.61 | 994,323 |
| 2016-07-28 | $16.65 | $17.00 | $16.56 | $16.87 | $16.39 | 1,481,765 |
| 2016-07-27 | $15.90 | $17.73 | $15.78 | $16.95 | $16.47 | 3,643,742 |
| 2016-07-26 | $14.96 | $15.25 | $14.89 | $15.22 | $14.79 | 666,342 |
| 2016-07-25 | $14.70 | $14.94 | $14.70 | $14.89 | $14.47 | 597,013 |
| 2016-07-22 | $14.72 | $14.79 | $14.56 | $14.76 | $14.34 | 288,382 |
| 2016-07-21 | $14.88 | $14.93 | $14.70 | $14.72 | $14.30 | 356,227 |
| 2016-07-20 | $14.98 | $15.01 | $14.89 | $14.95 | $14.53 | 355,145 |
| 2016-07-19 | $14.92 | $15.01 | $14.53 | $14.89 | $14.47 | 337,747 |
| 2016-07-18 | $15.11 | $15.18 | $14.92 | $14.96 | $14.54 | 313,553 |
| 2016-07-15 | $15.17 | $15.17 | $14.92 | $15.00 | $14.58 | 318,879 |
| 2016-07-14 | $15.10 | $15.29 | $14.86 | $15.05 | $14.62 | 383,372 |
| 2016-07-13 | $15.09 | $15.10 | $14.92 | $14.99 | $14.57 | 551,640 |
| 2016-07-12 | $15.00 | $15.10 | $14.93 | $14.98 | $14.56 | 614,396 |
| 2016-07-11 | $14.76 | $15.00 | $14.76 | $14.96 | $14.54 | 549,978 |
| 2016-07-08 | $14.32 | $14.75 | $14.18 | $14.69 | $14.27 | 629,926 |
| 2016-07-07 | $14.26 | $14.42 | $14.07 | $14.19 | $13.79 | 278,800 |
| 2016-07-06 | $14.04 | $14.20 | $13.97 | $14.19 | $13.79 | 330,276 |
| 2016-07-05 | $14.38 | $14.44 | $14.12 | $14.16 | $13.76 | 268,097 |
| 2016-07-01 | $14.45 | $14.56 | $14.06 | $14.50 | $14.09 | 346,773 |
| 2016-06-30 | $14.02 | $14.47 | $13.80 | $14.47 | $14.06 | 372,172 |
| 2016-06-29 | $13.91 | $14.11 | $13.85 | $14.03 | $13.63 | 457,752 |
| 2016-06-28 | $13.64 | $13.86 | $13.59 | $13.74 | $13.35 | 484,688 |
| 2016-06-27 | $13.80 | $13.89 | $13.41 | $13.52 | $13.14 | 551,783 |
| 2016-06-24 | $13.99 | $14.30 | $13.75 | $13.91 | $13.52 | 922,916 |
| 2016-06-23 | $14.51 | $14.76 | $14.36 | $14.74 | $14.32 | 336,301 |
| 2016-06-22 | $14.35 | $14.51 | $14.31 | $14.33 | $13.92 | 260,288 |
| 2016-06-21 | $14.37 | $14.45 | $14.23 | $14.35 | $13.94 | 516,783 |
| 2016-06-20 | $14.40 | $14.52 | $14.31 | $14.38 | $13.97 | 465,420 |
| 2016-06-17 | $14.25 | $14.28 | $13.91 | $14.27 | $13.87 | 777,813 |
| 2016-06-16 | $14.13 | $14.28 | $13.99 | $14.26 | $13.86 | 253,238 |
| 2016-06-15 | $14.20 | $14.38 | $14.12 | $14.21 | $13.81 | 433,709 |
| 2016-06-14 | $14.16 | $14.25 | $14.02 | $14.17 | $13.77 | 378,712 |
| 2016-06-13 | $14.27 | $14.36 | $14.16 | $14.18 | $13.78 | 415,357 |
| 2016-06-10 | $14.50 | $14.50 | $14.31 | $14.34 | $13.93 | 353,841 |
| 2016-06-09 | $14.60 | $14.74 | $14.54 | $14.69 | $14.27 | 408,849 |
| 2016-06-08 | $14.56 | $14.77 | $14.51 | $14.74 | $14.32 | 438,789 |
| 2016-06-07 | $14.45 | $14.60 | $14.39 | $14.59 | $14.18 | 474,361 |
| 2016-06-06 | $14.39 | $14.51 | $14.26 | $14.44 | $14.03 | 447,658 |
| 2016-06-03 | $14.40 | $14.41 | $14.22 | $14.40 | $13.99 | 322,148 |
| 2016-06-02 | $14.30 | $14.49 | $14.28 | $14.49 | $14.08 | 445,837 |
| 2016-06-01 | $14.17 | $14.41 | $13.74 | $14.39 | $13.98 | 801,301 |
| 2016-05-31 | $14.28 | $14.34 | $14.17 | $14.26 | $13.86 | 831,051 |
| 2016-05-27 | $14.01 | $14.28 | $13.48 | $14.26 | $13.86 | 509,556 |
| 2016-05-26 | $13.99 | $14.02 | $13.95 | $13.98 | $13.58 | 287,325 |
| 2016-05-25 | $13.94 | $14.01 | $13.84 | $13.99 | $13.59 | 404,148 |
| 2016-05-24 | $13.64 | $13.92 | $13.62 | $13.85 | $13.46 | 945,307 |
| 2016-05-23 | $13.55 | $13.67 | $13.50 | $13.53 | $13.15 | 223,919 |
| 2016-05-20 | $13.21 | $13.58 | $13.21 | $13.50 | $13.12 | 310,646 |
| 2016-05-19 | $13.09 | $13.33 | $12.98 | $13.11 | $12.74 | 400,228 |
| 2016-05-18 | $12.81 | $13.32 | $12.81 | $13.22 | $12.85 | 318,531 |
| 2016-05-17 | $13.15 | $13.19 | $12.79 | $12.84 | $12.48 | 507,917 |
| 2016-05-16 | $13.05 | $13.23 | $13.00 | $13.15 | $12.78 | 393,457 |
| 2016-05-13 | $12.85 | $13.06 | $12.85 | $12.96 | $12.59 | 377,655 |
| 2016-05-12 | $13.21 | $13.31 | $12.85 | $12.91 | $12.54 | 407,162 |
| 2016-05-11 | $13.26 | $13.39 | $13.15 | $13.15 | $12.78 | 343,041 |
| 2016-05-10 | $13.25 | $13.45 | $13.19 | $13.32 | $12.94 | 194,481 |
| 2016-05-09 | $13.14 | $13.31 | $13.14 | $13.22 | $12.85 | 251,081 |
| 2016-05-06 | $13.03 | $13.19 | $13.00 | $13.17 | $12.80 | 291,841 |
| 2016-05-05 | $13.59 | $13.59 | $13.08 | $13.10 | $12.73 | 385,012 |
| 2016-05-04 | $13.47 | $13.61 | $13.38 | $13.48 | $13.10 | 424,019 |
| 2016-05-03 | $13.53 | $13.66 | $13.39 | $13.58 | $13.20 | 488,999 |
| 2016-05-02 | $13.38 | $13.62 | $13.17 | $13.61 | $13.22 | 498,146 |
| 2016-04-29 | $13.50 | $13.50 | $13.16 | $13.29 | $12.91 | 419,880 |
| 2016-04-28 | $13.75 | $13.86 | $13.50 | $13.51 | $13.13 | 412,525 |
| 2016-04-27 | $13.78 | $13.99 | $13.59 | $13.90 | $13.51 | 567,596 |
| 2016-04-26 | $13.75 | $14.11 | $13.66 | $13.77 | $13.38 | 1,391,391 |
| 2016-04-25 | $13.64 | $13.75 | $13.59 | $13.70 | $13.31 | 380,744 |
| 2016-04-22 | $13.52 | $13.75 | $13.40 | $13.68 | $13.29 | 331,054 |
| 2016-04-21 | $13.53 | $13.60 | $13.45 | $13.52 | $13.14 | 341,321 |
| 2016-04-20 | $13.57 | $13.65 | $13.44 | $13.52 | $13.13 | 183,670 |
| 2016-04-19 | $13.66 | $13.75 | $13.39 | $13.65 | $13.26 | 318,623 |
| 2016-04-18 | $13.47 | $13.69 | $13.00 | $13.68 | $13.29 | 265,995 |
| 2016-04-15 | $13.48 | $13.63 | $13.47 | $13.55 | $13.17 | 254,882 |
| 2016-04-14 | $13.43 | $13.59 | $13.27 | $13.56 | $13.18 | 414,878 |
| 2016-04-13 | $13.23 | $13.61 | $13.04 | $13.52 | $13.14 | 424,654 |
| 2016-04-12 | $13.23 | $13.39 | $13.10 | $13.19 | $12.82 | 373,829 |
| 2016-04-11 | $13.10 | $13.30 | $13.05 | $13.24 | $12.87 | 309,684 |
| 2016-04-08 | $13.18 | $13.23 | $12.99 | $13.05 | $12.68 | 285,327 |
| 2016-04-07 | $13.22 | $13.22 | $12.93 | $13.07 | $12.70 | 476,981 |
| 2016-04-06 | $13.20 | $13.32 | $13.01 | $13.29 | $12.91 | 234,692 |
| 2016-04-05 | $13.21 | $13.33 | $13.13 | $13.17 | $12.80 | 368,062 |
| 2016-04-04 | $13.39 | $13.41 | $13.26 | $13.26 | $12.88 | 301,378 |
| 2016-04-01 | $13.50 | $13.70 | $13.37 | $13.46 | $13.08 | 405,807 |
| 2016-03-31 | $13.54 | $13.69 | $13.47 | $13.62 | $13.23 | 266,953 |
| 2016-03-30 | $13.52 | $13.65 | $13.42 | $13.57 | $13.19 | 365,585 |
| 2016-03-29 | $12.78 | $13.54 | $12.78 | $13.49 | $13.11 | 413,013 |
| 2016-03-28 | $13.04 | $13.04 | $12.79 | $12.84 | $12.48 | 178,107 |
| 2016-03-24 | $13.02 | $13.04 | $12.82 | $12.99 | $12.62 | 242,174 |
| 2016-03-23 | $13.27 | $13.38 | $13.08 | $13.10 | $12.73 | 567,470 |
| 2016-03-22 | $13.16 | $13.36 | $13.11 | $13.30 | $12.92 | 435,633 |
| 2016-03-21 | $13.08 | $13.39 | $13.02 | $13.25 | $12.88 | 634,839 |
| 2016-03-18 | $13.14 | $13.30 | $13.08 | $13.08 | $12.71 | 675,569 |
| 2016-03-17 | $12.65 | $13.11 | $12.65 | $13.06 | $12.69 | 283,911 |
| 2016-03-16 | $12.64 | $12.79 | $12.60 | $12.73 | $12.37 | 279,629 |
| 2016-03-15 | $12.70 | $12.77 | $12.56 | $12.64 | $12.28 | 254,363 |
| 2016-03-14 | $12.85 | $12.98 | $11.74 | $12.80 | $12.44 | 302,752 |
| 2016-03-11 | $12.81 | $12.95 | $12.79 | $12.92 | $12.55 | 384,298 |
| 2016-03-10 | $12.83 | $12.98 | $12.63 | $12.72 | $12.36 | 283,984 |
| 2016-03-09 | $12.71 | $12.87 | $12.71 | $12.81 | $12.45 | 347,315 |
| 2016-03-08 | $12.90 | $12.92 | $12.59 | $12.62 | $12.26 | 360,290 |
| 2016-03-07 | $12.95 | $13.11 | $12.88 | $12.95 | $12.58 | 387,132 |
| 2016-03-04 | $12.83 | $12.99 | $12.71 | $12.98 | $12.61 | 400,872 |
| 2016-03-03 | $12.55 | $12.94 | $12.45 | $12.77 | $12.41 | 715,729 |
| 2016-03-02 | $12.52 | $12.77 | $12.37 | $12.63 | $12.27 | 424,429 |
| 2016-03-01 | $12.45 | $12.63 | $12.38 | $12.55 | $12.19 | 408,862 |
| 2016-02-29 | $12.42 | $12.67 | $12.22 | $12.36 | $12.01 | 612,285 |
| 2016-02-26 | $12.33 | $12.49 | $12.18 | $12.36 | $12.01 | 345,326 |
| 2016-02-25 | $12.21 | $12.27 | $12.19 | $12.26 | $11.91 | 358,521 |
| 2016-02-24 | $11.90 | $12.24 | $11.86 | $12.20 | $11.85 | 485,372 |
| 2016-02-23 | $12.11 | $12.24 | $12.04 | $12.08 | $11.74 | 483,177 |
| 2016-02-22 | $12.21 | $12.44 | $12.10 | $12.12 | $11.78 | 419,210 |
| 2016-02-19 | $12.09 | $12.30 | $11.50 | $12.11 | $11.77 | 451,608 |
| 2016-02-18 | $12.01 | $12.27 | $11.96 | $12.12 | $11.78 | 678,953 |
| 2016-02-17 | $12.08 | $12.16 | $11.68 | $12.01 | $11.67 | 661,574 |
| 2016-02-16 | $11.85 | $12.07 | $11.71 | $12.00 | $11.66 | 454,356 |
| 2016-02-12 | $11.70 | $11.94 | $11.44 | $11.65 | $11.32 | 571,609 |
| 2016-02-11 | $11.28 | $11.66 | $11.12 | $11.53 | $11.20 | 1,067,617 |
| 2016-02-10 | $11.63 | $11.97 | $11.40 | $11.52 | $11.19 | 679,911 |
| 2016-02-09 | $12.01 | $12.57 | $11.43 | $11.70 | $11.37 | 1,192,856 |
| 2016-02-08 | $10.86 | $11.43 | $10.86 | $11.24 | $10.92 | 834,631 |
| 2016-02-05 | $11.42 | $11.42 | $11.05 | $11.07 | $10.76 | 514,304 |
| 2016-02-04 | $11.42 | $11.70 | $11.09 | $11.50 | $11.17 | 580,132 |
| 2016-02-03 | $11.32 | $11.51 | $10.89 | $11.43 | $11.11 | 664,468 |
| 2016-02-02 | $11.25 | $11.25 | $11.03 | $11.11 | $10.80 | 428,603 |
| 2016-02-01 | $11.55 | $11.62 | $11.19 | $11.40 | $11.08 | 942,993 |
| 2016-01-29 | $11.14 | $11.68 | $11.14 | $11.66 | $11.33 | 674,209 |
| 2016-01-28 | $11.37 | $11.37 | $11.08 | $11.11 | $10.80 | 299,924 |
| 2016-01-27 | $11.52 | $11.52 | $11.21 | $11.21 | $10.89 | 560,993 |
| 2016-01-26 | $11.18 | $11.43 | $10.90 | $11.36 | $11.04 | 469,955 |
| 2016-01-25 | $11.64 | $11.69 | $11.10 | $11.13 | $10.82 | 876,918 |
| 2016-01-22 | $10.77 | $11.23 | $10.60 | $11.18 | $10.86 | 679,103 |
| 2016-01-21 | $10.81 | $10.93 | $10.47 | $10.60 | $10.30 | 686,763 |
| 2016-01-20 | $10.50 | $10.91 | $10.37 | $10.75 | $10.45 | 913,143 |
| 2016-01-19 | $11.06 | $11.06 | $10.52 | $10.62 | $10.32 | 768,010 |
| 2016-01-15 | $10.92 | $11.17 | $10.74 | $10.89 | $10.58 | 691,326 |
| 2016-01-14 | $11.09 | $11.44 | $10.87 | $11.26 | $10.94 | 764,688 |
| 2016-01-13 | $11.43 | $11.60 | $10.94 | $10.98 | $10.67 | 649,557 |
| 2016-01-12 | $11.70 | $11.76 | $11.29 | $11.42 | $11.10 | 742,742 |
| 2016-01-11 | $11.53 | $11.67 | $11.41 | $11.60 | $11.27 | 913,114 |
| 2016-01-08 | $11.80 | $11.97 | $11.42 | $11.46 | $11.14 | 1,061,293 |
| 2016-01-07 | $12.14 | $12.29 | $11.78 | $11.80 | $11.47 | 695,844 |
| 2016-01-06 | $12.53 | $12.61 | $12.36 | $12.40 | $12.05 | 332,358 |
| 2016-01-05 | $12.81 | $13.80 | $12.62 | $12.76 | $12.40 | 319,714 |
| 2016-01-04 | $13.01 | $13.80 | $12.74 | $12.78 | $12.42 | 570,727 |
| 2015-12-31 | $13.51 | $13.63 | $13.23 | $13.27 | $12.89 | 356,850 |
| 2015-12-30 | $13.80 | $13.80 | $13.53 | $13.54 | $13.16 | 193,978 |
| 2015-12-29 | $13.80 | $13.81 | $13.65 | $13.76 | $13.37 | 232,348 |
| 2015-12-28 | $13.69 | $13.75 | $13.47 | $13.69 | $13.30 | 162,661 |
| 2015-12-24 | $13.79 | $13.84 | $13.66 | $13.72 | $13.33 | 153,616 |
| 2015-12-23 | $13.78 | $13.84 | $13.16 | $13.77 | $13.38 | 367,620 |
| 2015-12-22 | $13.61 | $13.77 | $13.44 | $13.76 | $13.37 | 310,597 |
| 2015-12-21 | $13.30 | $13.60 | $13.09 | $13.58 | $13.20 | 366,806 |
| 2015-12-18 | $13.53 | $13.55 | $13.05 | $13.21 | $12.84 | 854,491 |
| 2015-12-17 | $13.80 | $13.83 | $13.54 | $13.60 | $13.22 | 321,938 |
| 2015-12-16 | $13.58 | $13.76 | $13.50 | $13.74 | $13.35 | 415,035 |
| 2015-12-15 | $13.14 | $13.47 | $13.06 | $13.47 | $13.09 | 382,941 |
| 2015-12-14 | $13.20 | $13.31 | $12.98 | $13.04 | $12.67 | 390,385 |
| 2015-12-11 | $13.25 | $13.49 | $13.19 | $13.19 | $12.82 | 361,813 |
| 2015-12-10 | $13.49 | $13.65 | $13.47 | $13.58 | $13.20 | 310,794 |
| 2015-12-09 | $13.33 | $13.54 | $13.26 | $13.49 | $13.11 | 458,150 |
| 2015-12-08 | $13.27 | $13.49 | $13.10 | $13.34 | $12.96 | 254,523 |
| 2015-12-07 | $13.64 | $13.66 | $13.38 | $13.42 | $13.04 | 350,947 |
| 2015-12-04 | $13.30 | $13.77 | $13.26 | $13.68 | $13.29 | 381,129 |
| 2015-12-03 | $13.75 | $13.85 | $13.28 | $13.29 | $12.91 | 471,069 |
| 2015-12-02 | $13.73 | $13.79 | $13.61 | $13.73 | $13.34 | 364,530 |
| 2015-12-01 | $13.65 | $13.78 | $13.56 | $13.70 | $13.31 | 890,894 |
| 2015-11-30 | $13.56 | $13.69 | $13.50 | $13.62 | $13.23 | 406,856 |
| 2015-11-27 | $13.54 | $13.66 | $13.49 | $13.58 | $13.20 | 152,137 |
| 2015-11-25 | $13.26 | $13.64 | $13.22 | $13.54 | $13.16 | 359,360 |
| 2015-11-24 | $13.09 | $13.30 | $13.03 | $13.27 | $12.89 | 442,301 |
| 2015-11-23 | $13.14 | $13.32 | $12.76 | $13.10 | $12.73 | 431,766 |
| 2015-11-20 | $13.20 | $13.31 | $13.10 | $13.19 | $12.82 | 399,305 |
| 2015-11-19 | $13.03 | $13.13 | $12.89 | $13.11 | $12.74 | 302,191 |
| 2015-11-18 | $12.82 | $13.07 | $12.69 | $13.05 | $12.68 | 331,157 |
| 2015-11-17 | $12.84 | $12.95 | $12.70 | $12.74 | $12.38 | 343,689 |
| 2015-11-16 | $12.60 | $12.83 | $12.56 | $12.81 | $12.45 | 294,157 |
| 2015-11-13 | $12.50 | $12.90 | $12.50 | $12.61 | $12.25 | 471,145 |
| 2015-11-12 | $12.94 | $13.04 | $12.60 | $12.61 | $12.25 | 332,736 |
| 2015-11-11 | $13.11 | $13.20 | $13.02 | $13.06 | $12.69 | 434,995 |
| 2015-11-10 | $13.10 | $13.24 | $12.99 | $13.07 | $12.70 | 315,251 |
| 2015-11-09 | $13.08 | $13.33 | $13.01 | $13.17 | $12.80 | 586,670 |
| 2015-11-06 | $12.94 | $13.13 | $12.87 | $13.08 | $12.71 | 457,157 |
| 2015-11-05 | $12.99 | $13.11 | $12.85 | $13.00 | $12.63 | 277,841 |
| 2015-11-04 | $13.04 | $13.13 | $12.91 | $13.03 | $12.66 | 575,156 |
| 2015-11-03 | $12.82 | $13.08 | $12.77 | $13.03 | $12.66 | 639,978 |
| 2015-11-02 | $12.82 | $12.98 | $12.71 | $12.90 | $12.53 | 846,091 |
| 2015-10-30 | $12.77 | $12.86 | $12.65 | $12.83 | $12.47 | 448,534 |
| 2015-10-29 | $12.79 | $12.83 | $12.61 | $12.73 | $12.37 | 283,834 |
| 2015-10-28 | $12.43 | $12.94 | $12.39 | $12.88 | $12.52 | 675,676 |
| 2015-10-27 | $12.51 | $12.66 | $12.36 | $12.37 | $12.02 | 795,739 |
| 2015-10-26 | $12.75 | $13.62 | $12.56 | $12.61 | $12.25 | 1,119,762 |
| 2015-10-23 | $12.91 | $13.02 | $12.58 | $12.82 | $12.46 | 1,111,582 |
| 2015-10-22 | $14.06 | $14.07 | $12.58 | $12.95 | $12.58 | 1,511,837 |
| 2015-10-21 | $14.00 | $14.32 | $13.88 | $13.89 | $13.50 | 1,248,661 |
| 2015-10-20 | $13.95 | $14.02 | $13.80 | $14.02 | $13.62 | 663,591 |
| 2015-10-19 | $13.88 | $14.01 | $13.78 | $13.96 | $13.56 | 494,978 |
| 2015-10-16 | $14.00 | $14.00 | $13.11 | $13.95 | $13.56 | 319,794 |
| 2015-10-15 | $13.85 | $14.00 | $13.74 | $13.99 | $13.59 | 304,658 |
| 2015-10-14 | $13.67 | $13.99 | $13.64 | $13.81 | $13.42 | 288,265 |
| 2015-10-13 | $13.75 | $13.92 | $13.59 | $13.68 | $13.29 | 365,186 |
| 2015-10-12 | $13.95 | $13.95 | $13.56 | $13.82 | $13.43 | 228,308 |
| 2015-10-09 | $13.78 | $13.96 | $13.70 | $13.92 | $13.53 | 515,004 |
| 2015-10-08 | $13.80 | $13.90 | $13.72 | $13.84 | $13.45 | 652,589 |
| 2015-10-07 | $13.78 | $13.98 | $13.65 | $13.88 | $13.49 | 829,772 |
| 2015-10-06 | $13.73 | $13.80 | $13.55 | $13.77 | $13.38 | 966,824 |
| 2015-10-05 | $13.38 | $13.74 | $13.34 | $13.73 | $13.34 | 553,905 |
| 2015-10-02 | $12.86 | $13.31 | $12.70 | $13.30 | $12.92 | 374,976 |
| 2015-10-01 | $13.21 | $13.26 | $12.67 | $12.98 | $12.61 | 563,933 |
| 2015-09-30 | $13.08 | $13.30 | $13.06 | $13.19 | $12.82 | 608,215 |
| 2015-09-29 | $12.87 | $13.02 | $12.83 | $12.96 | $12.59 | 562,441 |
| 2015-09-28 | $12.87 | $12.98 | $12.84 | $12.88 | $12.52 | 425,212 |
| 2015-09-25 | $13.24 | $13.24 | $12.87 | $12.93 | $12.56 | 482,258 |
| 2015-09-24 | $12.95 | $13.07 | $12.63 | $13.05 | $12.68 | 969,790 |
| 2015-09-23 | $13.25 | $13.30 | $13.04 | $13.12 | $12.74 | 480,065 |
| 2015-09-22 | $13.42 | $13.44 | $13.25 | $13.29 | $12.91 | 359,281 |
| 2015-09-21 | $13.62 | $13.71 | $13.50 | $13.59 | $13.21 | 335,346 |
| 2015-09-18 | $13.54 | $13.72 | $13.46 | $13.54 | $13.16 | 746,446 |
| 2015-09-17 | $13.70 | $13.93 | $13.65 | $13.77 | $13.38 | 366,959 |
| 2015-09-16 | $13.74 | $13.79 | $13.64 | $13.75 | $13.36 | 301,765 |
| 2015-09-15 | $13.52 | $13.74 | $13.52 | $13.73 | $13.34 | 327,252 |
| 2015-09-14 | $13.45 | $13.52 | $13.30 | $13.47 | $13.09 | 453,370 |
| 2015-09-11 | $13.47 | $13.51 | $13.25 | $13.43 | $13.05 | 463,642 |
| 2015-09-10 | $13.63 | $13.80 | $13.52 | $13.54 | $13.16 | 393,965 |
| 2015-09-09 | $13.78 | $13.92 | $13.59 | $13.65 | $13.26 | 511,117 |
| 2015-09-08 | $13.51 | $13.81 | $13.39 | $13.75 | $13.36 | 679,971 |
| 2015-09-04 | $13.37 | $13.54 | $13.29 | $13.34 | $12.96 | 296,203 |
| 2015-09-03 | $13.50 | $13.80 | $13.50 | $13.56 | $13.18 | 478,038 |
| 2015-09-02 | $13.50 | $13.50 | $13.26 | $13.45 | $13.07 | 387,030 |
Entegris Inc (ENTG) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Friday
Stock futures point to a positive open after a stronger-than-expected jobs report for April.
cnbc.com May 2, 2025.jpg)
Fed keeps rates steady — plus, Apple's search revelation and our new DuPont price target
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com May 7, 2025Recent Entegris Inc (ENTG) News
Similar Companies to Entegris Inc (ENTG) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |