Esco Technologies Inc (ESE) Exchange: NYSE
Data as of May 9, 2025
$175.65 ($1.82) 1.05%
Esco Technologies Inc - Daily Information
Click for more stock information on Esco Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $174.79 |
| Previous Close | $175.65 |
| High | $176.53 |
| Low | $172.70 |
| Adjusted Open | $174.79 |
| Previous Adjusted Close | $175.65 |
| Adjusted High | $176.53 |
| Adjusted Low | $172.70 |
About Esco Technologies Inc (ESE)
Esco Technologies Inc. (ESE) is an American fortune 500 company based in St. Louis, Missouri. The company provides products, services and technologies to a variety of industries. Founded in 1977, the company has grown over the years, generating over $1.1 billion in revenue in 2019 and employing over 5500 people globally in their various divisions.
Invest in Esco Technologies Inc (ESE)
Historical Stock Data for Esco Technologies Inc (ESE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $174.79 | $176.53 | $172.70 | $175.65 | $175.65 | 218,813 |
| 2025-05-08 | $172.08 | $179.42 | $170.11 | $173.83 | $173.83 | 314,989 |
| 2025-05-07 | $164.90 | $166.02 | $162.74 | $163.53 | $163.53 | 168,849 |
| 2025-05-06 | $162.99 | $164.06 | $161.61 | $164.06 | $164.06 | 145,840 |
| 2025-05-05 | $163.36 | $165.86 | $163.36 | $164.60 | $164.60 | 181,539 |
| 2025-05-02 | $162.48 | $166.85 | $162.48 | $166.78 | $166.78 | 176,103 |
| 2025-05-01 | $157.62 | $163.42 | $155.31 | $161.27 | $161.27 | 441,926 |
| 2025-04-30 | $156.43 | $157.61 | $152.92 | $156.45 | $156.45 | 153,946 |
| 2025-04-29 | $154.13 | $158.88 | $154.13 | $157.58 | $157.58 | 193,086 |
| 2025-04-28 | $157.35 | $159.68 | $155.05 | $155.14 | $155.14 | 135,316 |
| 2025-04-25 | $157.47 | $158.22 | $156.02 | $157.86 | $157.86 | 82,969 |
| 2025-04-24 | $153.48 | $158.42 | $153.36 | $157.92 | $157.92 | 138,443 |
| 2025-04-23 | $155.88 | $159.32 | $153.78 | $154.83 | $154.83 | 187,824 |
| 2025-04-22 | $148.25 | $152.20 | $146.89 | $150.68 | $150.68 | 308,843 |
| 2025-04-21 | $149.00 | $149.22 | $145.09 | $146.61 | $146.61 | 129,551 |
| 2025-04-17 | $150.68 | $152.67 | $149.20 | $151.16 | $151.16 | 121,108 |
| 2025-04-16 | $150.28 | $151.91 | $148.41 | $150.83 | $150.83 | 110,074 |
| 2025-04-15 | $149.82 | $152.92 | $149.24 | $152.80 | $152.80 | 122,552 |
| 2025-04-14 | $153.11 | $153.11 | $148.01 | $149.68 | $149.68 | 110,669 |
| 2025-04-11 | $147.47 | $154.54 | $145.77 | $151.25 | $151.25 | 139,156 |
| 2025-04-10 | $146.68 | $150.92 | $144.15 | $147.00 | $147.00 | 245,503 |
| 2025-04-09 | $138.38 | $154.52 | $138.38 | $151.92 | $151.92 | 191,328 |
| 2025-04-08 | $147.21 | $147.95 | $138.15 | $139.86 | $139.86 | 178,298 |
| 2025-04-07 | $138.31 | $149.49 | $134.78 | $142.34 | $142.34 | 221,292 |
| 2025-04-04 | $143.55 | $145.02 | $139.35 | $141.95 | $141.95 | 199,349 |
| 2025-04-03 | $152.43 | $154.35 | $147.67 | $148.82 | $148.82 | 134,341 |
| 2025-04-02 | $156.03 | $160.99 | $154.48 | $160.50 | $160.50 | 114,234 |
| 2025-04-01 | $157.77 | $158.88 | $155.03 | $158.67 | $158.59 | 153,832 |
| 2025-03-31 | $153.36 | $159.64 | $151.10 | $159.12 | $159.12 | 304,180 |
| 2025-03-28 | $160.03 | $160.76 | $154.59 | $155.50 | $155.50 | 114,804 |
| 2025-03-27 | $159.84 | $160.66 | $157.50 | $159.58 | $159.58 | 131,502 |
| 2025-03-26 | $163.90 | $165.88 | $160.12 | $160.38 | $160.38 | 199,964 |
| 2025-03-25 | $165.77 | $166.92 | $163.79 | $164.73 | $164.73 | 315,899 |
| 2025-03-24 | $161.75 | $167.51 | $160.85 | $166.42 | $166.42 | 307,503 |
| 2025-03-21 | $159.48 | $159.48 | $156.84 | $159.44 | $159.44 | 365,055 |
| 2025-03-20 | $158.39 | $162.55 | $158.39 | $161.48 | $161.48 | 289,266 |
| 2025-03-19 | $155.96 | $162.49 | $155.96 | $160.93 | $160.93 | 227,867 |
| 2025-03-18 | $158.12 | $158.12 | $154.91 | $156.01 | $156.01 | 209,678 |
| 2025-03-17 | $160.10 | $162.10 | $159.36 | $159.84 | $159.84 | 145,896 |
| 2025-03-14 | $159.00 | $162.64 | $158.32 | $160.93 | $160.93 | 141,800 |
| 2025-03-13 | $156.67 | $158.36 | $154.94 | $156.85 | $156.85 | 187,739 |
| 2025-03-12 | $159.10 | $160.31 | $156.90 | $156.90 | $156.90 | 104,514 |
| 2025-03-11 | $155.64 | $160.69 | $155.64 | $158.22 | $158.22 | 97,798 |
| 2025-03-10 | $158.69 | $159.51 | $155.87 | $156.40 | $156.40 | 163,957 |
| 2025-03-07 | $160.68 | $163.31 | $158.54 | $161.43 | $161.43 | 120,633 |
| 2025-03-06 | $162.13 | $164.73 | $161.13 | $161.63 | $161.63 | 137,172 |
| 2025-03-05 | $161.23 | $165.71 | $161.15 | $164.34 | $164.34 | 156,822 |
| 2025-03-04 | $161.64 | $162.52 | $157.58 | $160.21 | $160.21 | 191,054 |
| 2025-03-03 | $165.18 | $167.15 | $162.56 | $162.94 | $162.94 | 160,166 |
| 2025-02-28 | $160.88 | $165.38 | $160.88 | $164.88 | $164.88 | 152,602 |
| 2025-02-27 | $161.88 | $163.89 | $160.47 | $160.74 | $160.74 | 143,436 |
| 2025-02-26 | $162.81 | $165.37 | $161.66 | $162.23 | $162.23 | 204,097 |
| 2025-02-25 | $159.19 | $162.47 | $158.70 | $161.66 | $161.66 | 150,563 |
| 2025-02-24 | $162.95 | $162.95 | $158.91 | $158.95 | $158.95 | 166,441 |
| 2025-02-21 | $171.28 | $171.28 | $161.85 | $162.20 | $162.20 | 187,315 |
| 2025-02-20 | $166.18 | $169.90 | $165.33 | $169.65 | $169.65 | 144,590 |
| 2025-02-19 | $161.76 | $168.35 | $161.76 | $167.03 | $167.03 | 148,991 |
| 2025-02-18 | $161.55 | $166.52 | $160.23 | $163.27 | $163.27 | 133,718 |
| 2025-02-14 | $165.63 | $165.63 | $160.73 | $160.98 | $160.98 | 93,078 |
| 2025-02-13 | $166.11 | $166.11 | $163.22 | $164.51 | $164.51 | 122,965 |
| 2025-02-12 | $163.10 | $167.61 | $162.66 | $165.53 | $165.53 | 128,178 |
| 2025-02-11 | $162.87 | $166.49 | $161.93 | $165.39 | $165.39 | 164,251 |
| 2025-02-10 | $158.07 | $165.34 | $156.94 | $162.66 | $162.66 | 254,205 |
| 2025-02-07 | $142.99 | $162.74 | $142.77 | $158.57 | $158.57 | 331,987 |
| 2025-02-06 | $133.85 | $133.85 | $130.15 | $132.42 | $132.42 | 99,124 |
| 2025-02-05 | $132.91 | $134.31 | $132.08 | $133.61 | $133.61 | 81,563 |
| 2025-02-04 | $130.60 | $132.22 | $129.69 | $132.16 | $132.16 | 85,174 |
| 2025-02-03 | $130.81 | $132.18 | $128.59 | $130.77 | $130.77 | 80,139 |
| 2025-01-31 | $133.04 | $133.97 | $132.06 | $132.74 | $132.74 | 97,141 |
| 2025-01-30 | $132.50 | $134.04 | $132.14 | $133.35 | $133.35 | 82,330 |
| 2025-01-29 | $131.19 | $132.20 | $129.68 | $131.01 | $131.01 | 73,766 |
| 2025-01-28 | $131.64 | $131.66 | $130.28 | $130.92 | $130.92 | 65,531 |
| 2025-01-27 | $132.00 | $132.75 | $130.22 | $131.12 | $131.12 | 138,693 |
| 2025-01-24 | $134.86 | $134.86 | $131.54 | $132.05 | $132.05 | 102,875 |
| 2025-01-23 | $134.69 | $137.30 | $133.86 | $134.85 | $134.85 | 109,372 |
| 2025-01-22 | $135.62 | $137.54 | $134.37 | $134.82 | $134.82 | 132,850 |
| 2025-01-21 | $135.27 | $137.87 | $135.27 | $136.05 | $136.05 | 104,620 |
| 2025-01-17 | $135.12 | $136.38 | $133.23 | $134.06 | $134.06 | 73,695 |
| 2025-01-16 | $133.14 | $134.01 | $132.21 | $133.86 | $133.86 | 134,803 |
| 2025-01-15 | $135.36 | $135.74 | $131.79 | $132.83 | $132.83 | 86,408 |
| 2025-01-14 | $130.73 | $132.87 | $130.73 | $132.60 | $132.60 | 60,164 |
| 2025-01-13 | $127.23 | $130.08 | $127.23 | $130.08 | $130.08 | 54,082 |
| 2025-01-10 | $130.37 | $130.37 | $127.17 | $128.92 | $128.92 | 88,827 |
| 2025-01-08 | $130.94 | $132.79 | $130.26 | $132.19 | $132.19 | 56,952 |
| 2025-01-07 | $132.34 | $132.78 | $130.26 | $131.46 | $131.46 | 102,299 |
| 2025-01-06 | $133.11 | $135.50 | $131.82 | $132.30 | $132.30 | 71,770 |
| 2025-01-03 | $132.64 | $133.41 | $130.51 | $133.15 | $133.15 | 51,886 |
| 2025-01-02 | $133.82 | $136.14 | $130.75 | $131.53 | $131.53 | 60,397 |
| 2024-12-31 | $134.33 | $134.87 | $132.91 | $133.21 | $133.13 | 41,961 |
| 2024-12-30 | $133.76 | $134.89 | $132.61 | $133.29 | $133.29 | 82,881 |
| 2024-12-27 | $135.69 | $137.92 | $133.51 | $134.55 | $134.55 | 58,043 |
| 2024-12-26 | $135.64 | $137.90 | $135.09 | $137.39 | $137.39 | 53,765 |
| 2024-12-24 | $134.95 | $135.73 | $134.34 | $135.68 | $135.68 | 20,686 |
| 2024-12-23 | $135.32 | $135.33 | $132.48 | $133.78 | $133.78 | 76,033 |
| 2024-12-20 | $132.09 | $136.25 | $132.09 | $135.31 | $135.31 | 313,514 |
| 2024-12-19 | $133.88 | $134.67 | $131.31 | $133.46 | $133.46 | 106,802 |
| 2024-12-18 | $138.64 | $139.12 | $131.71 | $132.00 | $132.00 | 116,767 |
| 2024-12-17 | $139.71 | $139.71 | $137.24 | $137.83 | $137.83 | 103,035 |
| 2024-12-16 | $139.31 | $140.67 | $139.31 | $140.36 | $140.36 | 99,535 |
| 2024-12-13 | $141.88 | $142.21 | $139.38 | $140.07 | $140.07 | 105,951 |
| 2024-12-12 | $144.00 | $144.84 | $142.29 | $142.39 | $142.39 | 100,415 |
| 2024-12-11 | $144.78 | $145.77 | $143.18 | $144.19 | $144.19 | 73,999 |
| 2024-12-10 | $143.17 | $146.13 | $141.46 | $143.12 | $143.12 | 87,010 |
| 2024-12-09 | $144.37 | $146.15 | $142.63 | $142.66 | $142.66 | 70,052 |
| 2024-12-06 | $145.36 | $145.36 | $143.14 | $143.51 | $143.51 | 45,503 |
| 2024-12-05 | $145.90 | $146.21 | $144.09 | $144.54 | $144.54 | 70,635 |
| 2024-12-04 | $147.37 | $147.83 | $146.21 | $146.29 | $146.29 | 77,984 |
| 2024-12-03 | $149.31 | $149.31 | $146.33 | $146.56 | $146.56 | 70,528 |
| 2024-12-02 | $149.43 | $149.97 | $147.76 | $148.74 | $148.74 | 84,757 |
| 2024-11-29 | $149.40 | $150.09 | $148.03 | $148.41 | $148.41 | 54,872 |
| 2024-11-27 | $149.66 | $150.40 | $147.81 | $148.09 | $148.09 | 83,768 |
| 2024-11-26 | $151.71 | $151.96 | $148.16 | $148.89 | $148.89 | 125,460 |
| 2024-11-25 | $149.16 | $153.94 | $149.16 | $151.38 | $151.38 | 197,353 |
| 2024-11-22 | $149.05 | $150.76 | $148.27 | $148.94 | $148.94 | 128,925 |
| 2024-11-21 | $148.33 | $150.21 | $148.00 | $148.52 | $148.52 | 105,865 |
| 2024-11-20 | $146.27 | $147.05 | $144.56 | $146.99 | $146.99 | 93,965 |
| 2024-11-19 | $143.90 | $147.36 | $143.20 | $146.25 | $146.25 | 172,728 |
| 2024-11-18 | $144.87 | $146.11 | $142.88 | $145.47 | $145.47 | 148,497 |
| 2024-11-15 | $151.05 | $154.00 | $139.12 | $144.30 | $144.30 | 304,666 |
| 2024-11-14 | $144.37 | $145.99 | $138.96 | $140.00 | $140.00 | 282,893 |
| 2024-11-13 | $145.44 | $147.31 | $142.85 | $143.31 | $143.31 | 93,330 |
| 2024-11-12 | $145.33 | $147.16 | $143.47 | $144.01 | $144.01 | 176,698 |
| 2024-11-11 | $144.04 | $146.66 | $143.93 | $145.17 | $145.17 | 117,944 |
| 2024-11-08 | $141.70 | $144.30 | $141.70 | $141.96 | $141.96 | 205,092 |
| 2024-11-07 | $142.83 | $143.31 | $139.59 | $140.75 | $140.75 | 177,751 |
| 2024-11-06 | $140.43 | $147.80 | $140.43 | $142.65 | $142.65 | 242,672 |
| 2024-11-05 | $127.73 | $131.58 | $127.10 | $130.67 | $130.67 | 83,576 |
| 2024-11-04 | $127.50 | $130.03 | $127.50 | $128.21 | $128.21 | 62,495 |
| 2024-11-01 | $126.90 | $128.59 | $125.45 | $127.99 | $127.99 | 94,663 |
| 2024-10-31 | $128.69 | $128.81 | $125.53 | $125.54 | $125.54 | 100,462 |
| 2024-10-30 | $128.18 | $131.07 | $128.18 | $129.53 | $129.53 | 71,853 |
| 2024-10-29 | $128.76 | $130.62 | $128.59 | $128.88 | $128.88 | 166,809 |
| 2024-10-28 | $130.73 | $131.26 | $129.29 | $130.07 | $130.07 | 98,140 |
| 2024-10-25 | $129.42 | $130.69 | $128.67 | $130.00 | $130.00 | 105,267 |
| 2024-10-24 | $127.24 | $129.31 | $126.20 | $128.84 | $128.84 | 92,236 |
| 2024-10-23 | $126.57 | $127.60 | $126.57 | $127.50 | $127.50 | 69,546 |
| 2024-10-22 | $127.18 | $128.75 | $126.37 | $127.49 | $127.49 | 116,004 |
| 2024-10-21 | $127.44 | $127.53 | $125.99 | $127.26 | $127.26 | 97,966 |
| 2024-10-18 | $128.41 | $128.41 | $126.14 | $126.20 | $126.20 | 56,042 |
| 2024-10-17 | $128.68 | $128.68 | $126.98 | $127.89 | $127.89 | 65,985 |
| 2024-10-16 | $126.18 | $129.15 | $126.08 | $128.99 | $128.99 | 138,263 |
| 2024-10-15 | $124.72 | $127.31 | $124.72 | $124.96 | $124.96 | 113,134 |
| 2024-10-14 | $124.26 | $125.18 | $124.21 | $124.68 | $124.68 | 40,235 |
| 2024-10-11 | $120.29 | $124.89 | $120.29 | $124.85 | $124.85 | 80,535 |
| 2024-10-10 | $121.14 | $121.14 | $119.57 | $120.68 | $120.68 | 99,424 |
| 2024-10-09 | $121.90 | $123.66 | $121.90 | $122.60 | $122.60 | 80,721 |
| 2024-10-08 | $123.75 | $123.86 | $122.20 | $122.39 | $122.39 | 94,823 |
| 2024-10-07 | $123.96 | $124.69 | $122.53 | $123.12 | $123.12 | 153,139 |
| 2024-10-04 | $127.54 | $127.54 | $124.52 | $124.94 | $124.94 | 103,889 |
| 2024-10-03 | $126.50 | $126.68 | $124.66 | $125.21 | $125.21 | 78,255 |
| 2024-10-02 | $127.20 | $128.39 | $126.74 | $127.11 | $127.11 | 47,777 |
| 2024-10-01 | $128.45 | $128.70 | $125.72 | $127.85 | $127.85 | 72,305 |
| 2024-09-30 | $127.65 | $129.16 | $127.08 | $128.98 | $128.98 | 77,447 |
| 2024-09-27 | $128.62 | $130.89 | $126.96 | $128.40 | $128.40 | 104,757 |
| 2024-09-26 | $126.27 | $127.12 | $125.02 | $126.37 | $126.37 | 104,862 |
| 2024-09-25 | $125.25 | $126.02 | $123.26 | $124.57 | $124.57 | 117,117 |
| 2024-09-24 | $126.54 | $126.90 | $124.91 | $124.92 | $124.92 | 116,351 |
| 2024-09-23 | $125.00 | $126.61 | $124.45 | $126.00 | $126.00 | 94,727 |
| 2024-09-20 | $125.54 | $125.61 | $124.06 | $125.01 | $125.01 | 418,088 |
| 2024-09-19 | $126.87 | $126.87 | $123.51 | $125.38 | $125.38 | 86,682 |
| 2024-09-18 | $122.38 | $127.01 | $121.15 | $123.50 | $123.50 | 126,940 |
| 2024-09-17 | $121.90 | $123.24 | $120.82 | $122.71 | $122.71 | 91,046 |
| 2024-09-16 | $120.70 | $120.70 | $118.96 | $120.65 | $120.65 | 51,797 |
| 2024-09-13 | $119.59 | $120.74 | $118.95 | $119.81 | $119.81 | 53,099 |
| 2024-09-12 | $117.26 | $118.40 | $115.96 | $117.87 | $117.87 | 55,054 |
| 2024-09-11 | $114.62 | $117.74 | $113.85 | $116.71 | $116.71 | 142,340 |
| 2024-09-10 | $115.52 | $115.69 | $114.24 | $115.49 | $115.49 | 85,613 |
| 2024-09-09 | $114.79 | $115.66 | $113.74 | $114.93 | $114.93 | 93,552 |
| 2024-09-06 | $115.38 | $116.29 | $114.30 | $114.87 | $114.87 | 124,376 |
| 2024-09-05 | $115.06 | $115.49 | $113.74 | $115.00 | $115.00 | 85,732 |
| 2024-09-04 | $114.46 | $115.00 | $113.30 | $114.44 | $114.44 | 53,780 |
| 2024-09-03 | $118.41 | $118.41 | $114.23 | $114.62 | $114.62 | 91,665 |
| 2024-08-30 | $118.65 | $119.95 | $117.97 | $119.91 | $119.91 | 92,441 |
| 2024-08-29 | $118.86 | $119.57 | $117.85 | $118.44 | $118.44 | 62,257 |
| 2024-08-28 | $117.61 | $119.13 | $117.61 | $117.80 | $117.80 | 48,987 |
| 2024-08-27 | $119.29 | $119.29 | $118.02 | $118.29 | $118.29 | 41,684 |
| 2024-08-26 | $120.77 | $121.79 | $119.32 | $119.34 | $119.34 | 88,759 |
| 2024-08-23 | $119.05 | $120.88 | $118.24 | $119.87 | $119.87 | 85,446 |
| 2024-08-22 | $118.81 | $119.96 | $117.69 | $117.83 | $117.83 | 56,475 |
| 2024-08-21 | $119.06 | $119.84 | $118.08 | $119.12 | $119.12 | 82,346 |
| 2024-08-20 | $120.69 | $120.69 | $118.21 | $118.31 | $118.31 | 78,429 |
| 2024-08-19 | $121.36 | $122.83 | $120.63 | $121.23 | $121.23 | 74,045 |
| 2024-08-16 | $121.88 | $123.94 | $120.98 | $121.29 | $121.29 | 129,432 |
| 2024-08-15 | $121.46 | $122.46 | $120.12 | $121.95 | $121.95 | 115,552 |
| 2024-08-14 | $119.25 | $119.25 | $117.41 | $118.55 | $118.55 | 77,254 |
| 2024-08-13 | $117.08 | $119.70 | $116.52 | $118.80 | $118.80 | 104,207 |
| 2024-08-12 | $116.36 | $116.65 | $115.19 | $115.95 | $115.95 | 124,294 |
| 2024-08-09 | $116.18 | $117.21 | $114.71 | $116.49 | $116.49 | 73,988 |
| 2024-08-08 | $111.06 | $116.59 | $111.06 | $116.17 | $116.17 | 111,980 |
| 2024-08-07 | $113.97 | $115.25 | $112.18 | $112.22 | $112.22 | 153,493 |
| 2024-08-06 | $111.66 | $114.68 | $111.66 | $112.76 | $112.76 | 96,871 |
| 2024-08-05 | $108.70 | $113.00 | $108.70 | $112.02 | $112.02 | 155,419 |
| 2024-08-02 | $113.85 | $115.08 | $112.50 | $114.27 | $114.27 | 84,456 |
| 2024-08-01 | $122.48 | $123.45 | $116.89 | $118.22 | $118.22 | 133,848 |
| 2024-07-31 | $122.14 | $125.54 | $121.69 | $122.96 | $122.96 | 147,416 |
| 2024-07-30 | $122.32 | $122.82 | $120.39 | $121.64 | $121.64 | 139,247 |
| 2024-07-29 | $123.98 | $124.82 | $120.49 | $121.41 | $121.41 | 194,190 |
| 2024-07-26 | $124.04 | $125.10 | $122.70 | $124.30 | $124.30 | 156,655 |
| 2024-07-25 | $120.89 | $124.57 | $120.89 | $122.21 | $122.21 | 188,587 |
| 2024-07-24 | $121.74 | $122.98 | $120.10 | $120.20 | $120.20 | 106,555 |
| 2024-07-23 | $119.64 | $123.86 | $119.64 | $122.64 | $122.64 | 115,542 |
| 2024-07-22 | $118.82 | $120.67 | $117.10 | $120.48 | $120.48 | 97,934 |
| 2024-07-19 | $118.43 | $118.76 | $116.30 | $117.92 | $117.92 | 129,788 |
| 2024-07-18 | $119.03 | $121.39 | $118.21 | $118.58 | $118.58 | 150,891 |
| 2024-07-17 | $119.90 | $122.30 | $119.88 | $120.14 | $120.14 | 235,000 |
| 2024-07-16 | $118.71 | $121.30 | $117.52 | $120.76 | $120.76 | 307,730 |
| 2024-07-15 | $117.68 | $119.37 | $116.60 | $117.53 | $117.53 | 362,456 |
| 2024-07-12 | $115.22 | $117.17 | $115.03 | $117.00 | $117.00 | 185,601 |
| 2024-07-11 | $111.72 | $114.38 | $110.12 | $114.00 | $114.00 | 188,974 |
| 2024-07-10 | $107.39 | $109.99 | $106.98 | $109.48 | $109.48 | 189,624 |
| 2024-07-09 | $102.96 | $106.93 | $102.96 | $106.84 | $106.84 | 350,400 |
| 2024-07-08 | $103.63 | $104.26 | $102.55 | $102.66 | $102.66 | 165,257 |
| 2024-07-05 | $103.25 | $103.45 | $101.98 | $102.87 | $102.87 | 65,757 |
| 2024-07-03 | $104.56 | $104.99 | $103.69 | $104.11 | $104.11 | 26,465 |
| 2024-07-02 | $102.37 | $104.86 | $102.37 | $104.03 | $103.95 | 90,155 |
| 2024-07-01 | $105.25 | $105.74 | $101.42 | $102.11 | $102.03 | 106,978 |
| 2024-06-28 | $105.81 | $106.57 | $104.04 | $105.04 | $105.04 | 353,439 |
| 2024-06-27 | $105.50 | $105.67 | $104.24 | $104.68 | $104.68 | 71,357 |
| 2024-06-26 | $103.58 | $105.08 | $103.26 | $105.06 | $105.06 | 148,975 |
| 2024-06-25 | $103.43 | $104.62 | $102.73 | $104.29 | $104.29 | 85,108 |
| 2024-06-24 | $104.57 | $104.95 | $103.85 | $103.86 | $103.86 | 119,214 |
| 2024-06-21 | $103.17 | $104.00 | $102.43 | $103.96 | $103.96 | 335,075 |
| 2024-06-20 | $103.63 | $104.74 | $103.01 | $103.10 | $103.10 | 64,763 |
| 2024-06-18 | $104.99 | $105.78 | $104.14 | $104.54 | $104.54 | 70,015 |
| 2024-06-17 | $103.40 | $105.58 | $103.40 | $105.10 | $105.10 | 79,034 |
| 2024-06-14 | $106.12 | $106.12 | $103.43 | $104.05 | $104.05 | 89,667 |
| 2024-06-13 | $107.11 | $107.73 | $104.75 | $107.67 | $107.67 | 145,337 |
| 2024-06-12 | $108.29 | $109.62 | $107.67 | $107.86 | $107.86 | 72,359 |
| 2024-06-11 | $104.82 | $105.44 | $103.90 | $105.40 | $105.40 | 91,741 |
| 2024-06-10 | $105.05 | $106.11 | $104.51 | $105.64 | $105.64 | 90,371 |
| 2024-06-07 | $106.59 | $106.79 | $105.89 | $106.02 | $106.02 | 68,982 |
| 2024-06-06 | $107.54 | $107.99 | $106.81 | $107.36 | $107.36 | 58,768 |
| 2024-06-05 | $108.20 | $108.66 | $106.82 | $108.44 | $108.44 | 69,713 |
| 2024-06-04 | $106.75 | $107.64 | $106.75 | $107.32 | $107.32 | 91,246 |
| 2024-06-03 | $109.81 | $109.85 | $107.00 | $107.74 | $107.74 | 101,579 |
| 2024-05-31 | $109.17 | $109.32 | $108.12 | $109.13 | $109.13 | 145,447 |
| 2024-05-30 | $108.76 | $109.93 | $107.95 | $108.10 | $108.10 | 76,611 |
| 2024-05-29 | $106.70 | $108.47 | $106.22 | $107.94 | $107.94 | 111,553 |
| 2024-05-28 | $110.61 | $110.94 | $106.95 | $108.16 | $108.16 | 82,273 |
| 2024-05-24 | $110.04 | $110.04 | $108.70 | $109.82 | $109.82 | 119,921 |
| 2024-05-23 | $111.02 | $111.08 | $108.66 | $109.20 | $109.20 | 89,928 |
| 2024-05-22 | $110.61 | $112.06 | $109.86 | $111.20 | $111.20 | 85,068 |
| 2024-05-21 | $109.75 | $110.91 | $109.75 | $110.68 | $110.68 | 105,782 |
| 2024-05-20 | $108.85 | $110.53 | $108.85 | $110.36 | $110.36 | 91,794 |
| 2024-05-17 | $108.67 | $109.63 | $108.28 | $109.08 | $109.08 | 62,127 |
| 2024-05-16 | $106.74 | $108.17 | $106.36 | $108.16 | $108.16 | 90,412 |
| 2024-05-15 | $105.69 | $107.37 | $104.94 | $107.30 | $107.30 | 89,725 |
| 2024-05-14 | $106.22 | $106.22 | $104.27 | $104.99 | $104.99 | 123,492 |
| 2024-05-13 | $106.26 | $107.55 | $104.67 | $104.69 | $104.69 | 189,289 |
| 2024-05-10 | $109.64 | $110.35 | $103.50 | $105.00 | $105.00 | 239,991 |
| 2024-05-09 | $109.80 | $112.45 | $109.80 | $111.45 | $111.45 | 130,886 |
| 2024-05-08 | $108.18 | $109.66 | $108.11 | $109.44 | $109.44 | 188,109 |
| 2024-05-07 | $108.02 | $109.55 | $107.42 | $109.15 | $109.15 | 136,575 |
| 2024-05-06 | $108.09 | $109.41 | $107.61 | $107.90 | $107.90 | 105,895 |
| 2024-05-03 | $107.16 | $107.72 | $105.53 | $107.28 | $107.28 | 129,714 |
| 2024-05-02 | $103.20 | $105.59 | $102.49 | $105.48 | $105.48 | 195,844 |
| 2024-05-01 | $101.68 | $103.50 | $101.68 | $102.17 | $102.17 | 173,315 |
| 2024-04-30 | $103.02 | $104.19 | $101.32 | $101.45 | $101.45 | 147,730 |
| 2024-04-29 | $105.93 | $106.55 | $104.02 | $104.06 | $104.06 | 241,412 |
| 2024-04-26 | $104.13 | $105.44 | $104.13 | $105.34 | $105.34 | 92,317 |
| 2024-04-25 | $103.09 | $104.28 | $102.54 | $104.28 | $104.28 | 109,952 |
| 2024-04-24 | $103.77 | $105.05 | $103.77 | $104.28 | $104.28 | 173,570 |
| 2024-04-23 | $102.06 | $104.81 | $101.95 | $104.62 | $104.62 | 166,498 |
| 2024-04-22 | $101.22 | $102.38 | $100.84 | $101.72 | $101.72 | 151,915 |
| 2024-04-19 | $98.77 | $101.21 | $98.77 | $100.92 | $100.92 | 201,831 |
| 2024-04-18 | $97.38 | $99.46 | $97.36 | $98.68 | $98.68 | 229,614 |
| 2024-04-17 | $99.48 | $100.02 | $97.11 | $97.26 | $97.26 | 134,770 |
| 2024-04-16 | $99.50 | $100.42 | $98.44 | $98.88 | $98.88 | 192,409 |
| 2024-04-15 | $102.32 | $102.53 | $100.00 | $100.22 | $100.22 | 134,014 |
| 2024-04-12 | $102.87 | $102.87 | $101.10 | $101.50 | $101.50 | 85,367 |
| 2024-04-11 | $102.29 | $104.18 | $102.03 | $103.79 | $103.79 | 86,390 |
| 2024-04-10 | $102.21 | $102.90 | $101.00 | $102.23 | $102.23 | 123,652 |
| 2024-04-09 | $104.59 | $104.77 | $103.61 | $104.55 | $104.55 | 74,310 |
| 2024-04-08 | $104.08 | $104.64 | $103.45 | $104.42 | $104.42 | 109,055 |
| 2024-04-05 | $103.92 | $105.20 | $101.94 | $103.53 | $103.53 | 112,616 |
| 2024-04-04 | $105.56 | $105.77 | $103.38 | $104.00 | $104.00 | 103,862 |
| 2024-04-03 | $102.24 | $105.13 | $102.24 | $104.60 | $104.60 | 209,624 |
| 2024-04-02 | $102.82 | $103.31 | $102.24 | $103.08 | $103.08 | 141,134 |
| 2024-04-01 | $107.05 | $107.05 | $103.44 | $103.62 | $103.62 | 92,714 |
| 2024-03-28 | $106.59 | $107.36 | $105.37 | $107.05 | $107.05 | 209,015 |
| 2024-03-27 | $104.25 | $106.00 | $104.25 | $105.94 | $105.86 | 192,680 |
| 2024-03-26 | $102.83 | $103.67 | $102.05 | $103.34 | $103.26 | 198,883 |
| 2024-03-25 | $103.05 | $103.39 | $102.17 | $102.54 | $102.54 | 79,836 |
| 2024-03-22 | $104.41 | $104.41 | $102.79 | $103.06 | $103.06 | 124,501 |
| 2024-03-21 | $102.04 | $103.87 | $101.86 | $103.76 | $103.76 | 222,833 |
| 2024-03-20 | $100.02 | $101.74 | $99.76 | $101.16 | $101.16 | 320,231 |
| 2024-03-19 | $98.93 | $100.64 | $98.93 | $100.41 | $100.41 | 93,687 |
| 2024-03-18 | $100.67 | $101.00 | $98.70 | $98.83 | $98.83 | 119,263 |
| 2024-03-15 | $98.21 | $100.87 | $97.64 | $100.82 | $100.82 | 299,174 |
| 2024-03-14 | $100.90 | $100.90 | $98.04 | $98.62 | $98.62 | 111,450 |
| 2024-03-13 | $98.75 | $102.59 | $98.75 | $101.35 | $101.35 | 280,467 |
| 2024-03-12 | $99.65 | $99.95 | $98.32 | $99.04 | $99.04 | 103,065 |
| 2024-03-11 | $99.84 | $100.36 | $99.55 | $100.15 | $100.15 | 73,551 |
| 2024-03-08 | $101.59 | $101.79 | $100.25 | $100.43 | $100.43 | 95,360 |
| 2024-03-07 | $100.94 | $101.67 | $100.24 | $100.70 | $100.70 | 114,002 |
| 2024-03-06 | $100.10 | $100.79 | $99.55 | $100.14 | $100.14 | 131,995 |
| 2024-03-05 | $100.15 | $100.65 | $98.69 | $99.11 | $99.11 | 122,326 |
| 2024-03-04 | $101.30 | $101.82 | $100.50 | $100.69 | $100.69 | 94,945 |
| 2024-03-01 | $101.70 | $101.99 | $101.16 | $101.29 | $101.29 | 105,928 |
| 2024-02-29 | $102.78 | $102.84 | $101.60 | $101.89 | $101.89 | 124,815 |
| 2024-02-28 | $100.77 | $102.56 | $100.77 | $101.55 | $101.55 | 120,044 |
| 2024-02-27 | $102.68 | $102.86 | $101.19 | $101.47 | $101.47 | 85,273 |
| 2024-02-26 | $102.19 | $103.15 | $101.88 | $102.50 | $102.50 | 81,513 |
| 2024-02-23 | $102.11 | $103.20 | $101.49 | $102.70 | $102.70 | 149,288 |
| 2024-02-22 | $101.89 | $102.98 | $101.47 | $101.84 | $101.84 | 84,440 |
| 2024-02-21 | $102.08 | $103.12 | $102.08 | $102.22 | $102.22 | 129,418 |
| 2024-02-20 | $103.34 | $104.41 | $101.88 | $102.30 | $102.30 | 216,761 |
| 2024-02-16 | $103.51 | $105.44 | $102.88 | $104.76 | $104.76 | 178,280 |
| 2024-02-15 | $100.69 | $103.96 | $100.69 | $103.76 | $103.76 | 155,754 |
| 2024-02-14 | $98.80 | $100.24 | $97.70 | $100.19 | $100.19 | 105,004 |
| 2024-02-13 | $97.62 | $98.90 | $96.69 | $97.51 | $97.51 | 149,349 |
| 2024-02-12 | $98.05 | $100.68 | $97.98 | $100.13 | $100.13 | 176,913 |
| 2024-02-09 | $102.16 | $102.66 | $97.66 | $97.74 | $97.74 | 232,079 |
| 2024-02-08 | $102.30 | $103.85 | $101.40 | $103.84 | $103.84 | 171,581 |
| 2024-02-07 | $103.07 | $103.66 | $102.36 | $102.69 | $102.69 | 111,286 |
| 2024-02-06 | $101.66 | $103.21 | $101.66 | $102.99 | $102.99 | 71,096 |
| 2024-02-05 | $103.69 | $103.90 | $102.25 | $102.25 | $102.25 | 61,709 |
| 2024-02-02 | $102.18 | $105.08 | $102.18 | $104.92 | $104.92 | 121,287 |
| 2024-02-01 | $102.90 | $103.82 | $101.82 | $103.54 | $103.54 | 97,299 |
| 2024-01-31 | $104.81 | $104.81 | $101.49 | $101.87 | $101.87 | 103,125 |
| 2024-01-30 | $104.43 | $105.20 | $104.42 | $104.50 | $104.50 | 46,652 |
| 2024-01-29 | $102.73 | $104.94 | $102.18 | $104.92 | $104.92 | 98,313 |
| 2024-01-26 | $105.45 | $105.45 | $103.10 | $103.20 | $103.20 | 94,568 |
| 2024-01-25 | $106.90 | $107.07 | $103.53 | $104.58 | $104.58 | 124,110 |
| 2024-01-24 | $106.76 | $106.76 | $104.71 | $105.48 | $105.48 | 97,295 |
| 2024-01-23 | $105.73 | $106.20 | $104.81 | $105.66 | $105.66 | 116,059 |
| 2024-01-22 | $103.18 | $104.72 | $103.17 | $104.66 | $104.66 | 108,163 |
| 2024-01-19 | $101.12 | $102.26 | $99.71 | $102.12 | $102.12 | 82,313 |
| 2024-01-18 | $100.64 | $101.25 | $100.06 | $100.69 | $100.69 | 80,423 |
| 2024-01-17 | $99.84 | $100.53 | $99.29 | $99.99 | $99.99 | 111,499 |
| 2024-01-16 | $101.55 | $102.04 | $100.08 | $100.67 | $100.67 | 86,971 |
| 2024-01-12 | $103.44 | $103.44 | $102.20 | $102.55 | $102.55 | 69,262 |
| 2024-01-11 | $101.18 | $102.05 | $100.19 | $102.01 | $102.01 | 123,228 |
| 2024-01-10 | $101.17 | $101.83 | $100.64 | $101.33 | $101.33 | 216,571 |
| 2024-01-09 | $101.76 | $101.82 | $100.58 | $101.17 | $101.17 | 111,659 |
| 2024-01-08 | $103.24 | $103.35 | $101.95 | $103.05 | $103.05 | 111,535 |
| 2024-01-05 | $106.99 | $107.80 | $103.80 | $103.81 | $103.81 | 124,618 |
| 2024-01-04 | $111.05 | $111.24 | $109.08 | $109.17 | $109.17 | 78,697 |
| 2024-01-03 | $114.77 | $114.77 | $110.93 | $111.01 | $111.01 | 109,106 |
| 2024-01-02 | $115.92 | $116.85 | $114.38 | $115.17 | $115.09 | 92,149 |
| 2023-12-29 | $118.18 | $118.21 | $116.95 | $117.03 | $116.95 | 53,712 |
| 2023-12-28 | $117.44 | $118.31 | $117.04 | $117.84 | $117.76 | 64,261 |
| 2023-12-27 | $117.95 | $118.60 | $117.32 | $117.91 | $117.83 | 53,995 |
| 2023-12-26 | $116.54 | $117.85 | $115.60 | $117.63 | $117.63 | 72,631 |
| 2023-12-22 | $115.97 | $116.52 | $115.02 | $116.00 | $116.00 | 68,322 |
| 2023-12-21 | $114.22 | $115.40 | $113.85 | $115.11 | $115.11 | 66,823 |
| 2023-12-20 | $114.51 | $116.83 | $113.56 | $113.69 | $113.69 | 87,735 |
| 2023-12-19 | $114.54 | $115.26 | $113.68 | $114.83 | $114.83 | 110,097 |
| 2023-12-18 | $114.28 | $114.69 | $112.96 | $113.84 | $113.84 | 79,266 |
| 2023-12-15 | $115.69 | $115.69 | $112.39 | $113.69 | $113.69 | 441,810 |
| 2023-12-14 | $111.66 | $113.68 | $110.59 | $113.43 | $113.43 | 115,077 |
| 2023-12-13 | $108.89 | $110.67 | $107.39 | $109.78 | $109.78 | 118,387 |
| 2023-12-12 | $108.00 | $109.31 | $107.12 | $108.64 | $108.64 | 88,696 |
| 2023-12-11 | $106.61 | $107.90 | $106.38 | $107.63 | $107.63 | 65,818 |
| 2023-12-08 | $105.59 | $106.54 | $105.39 | $106.44 | $106.44 | 67,878 |
| 2023-12-07 | $105.33 | $105.55 | $104.11 | $105.45 | $105.45 | 95,584 |
| 2023-12-06 | $106.40 | $107.43 | $104.86 | $104.87 | $104.87 | 86,596 |
| 2023-12-05 | $107.30 | $107.98 | $105.40 | $105.60 | $105.60 | 63,456 |
| 2023-12-04 | $105.36 | $107.72 | $105.36 | $107.35 | $107.35 | 77,981 |
| 2023-12-01 | $103.94 | $106.46 | $103.94 | $106.13 | $106.13 | 61,970 |
| 2023-11-30 | $104.06 | $105.32 | $103.82 | $104.98 | $104.98 | 80,504 |
| 2023-11-29 | $104.93 | $105.67 | $102.72 | $103.23 | $103.23 | 69,449 |
| 2023-11-28 | $105.31 | $105.57 | $103.69 | $103.91 | $103.91 | 64,483 |
| 2023-11-27 | $105.61 | $107.02 | $105.09 | $105.84 | $105.84 | 77,609 |
| 2023-11-24 | $104.80 | $106.72 | $104.80 | $106.21 | $106.21 | 41,750 |
| 2023-11-22 | $105.32 | $105.79 | $104.45 | $104.84 | $104.84 | 48,864 |
| 2023-11-21 | $104.29 | $104.72 | $103.56 | $104.43 | $104.43 | 70,365 |
| 2023-11-20 | $105.60 | $105.60 | $102.99 | $104.32 | $104.32 | 92,609 |
| 2023-11-17 | $105.00 | $106.14 | $103.05 | $104.84 | $104.84 | 132,001 |
| 2023-11-16 | $104.04 | $104.04 | $103.15 | $103.54 | $103.54 | 50,802 |
| 2023-11-15 | $105.20 | $105.88 | $103.65 | $104.53 | $104.53 | 64,241 |
| 2023-11-14 | $103.92 | $105.49 | $103.92 | $105.38 | $105.38 | 80,385 |
| 2023-11-13 | $99.87 | $101.98 | $99.87 | $101.13 | $101.13 | 45,059 |
| 2023-11-10 | $99.24 | $100.73 | $98.86 | $100.67 | $100.67 | 70,735 |
| 2023-11-09 | $99.93 | $100.30 | $98.61 | $98.71 | $98.71 | 37,960 |
| 2023-11-08 | $99.26 | $99.70 | $98.67 | $99.23 | $99.23 | 53,230 |
| 2023-11-07 | $99.34 | $99.49 | $98.19 | $99.25 | $99.25 | 65,270 |
| 2023-11-06 | $99.61 | $100.86 | $99.36 | $100.13 | $100.13 | 56,581 |
| 2023-11-03 | $100.46 | $101.29 | $99.76 | $100.16 | $100.16 | 92,298 |
| 2023-11-02 | $98.25 | $99.35 | $98.12 | $98.50 | $98.50 | 81,008 |
| 2023-11-01 | $96.84 | $97.47 | $96.13 | $97.16 | $97.16 | 62,643 |
| 2023-10-31 | $97.01 | $98.03 | $96.38 | $97.22 | $97.22 | 78,999 |
| 2023-10-30 | $97.09 | $97.09 | $95.54 | $96.68 | $96.68 | 59,342 |
| 2023-10-27 | $97.11 | $97.11 | $94.59 | $95.22 | $95.22 | 84,300 |
| 2023-10-26 | $98.01 | $99.16 | $97.08 | $97.55 | $97.55 | 59,004 |
| 2023-10-25 | $98.44 | $99.28 | $97.54 | $97.83 | $97.83 | 59,636 |
| 2023-10-24 | $98.52 | $99.06 | $97.53 | $98.96 | $98.96 | 62,672 |
| 2023-10-23 | $98.93 | $99.52 | $97.79 | $97.99 | $97.99 | 81,417 |
| 2023-10-20 | $100.03 | $100.36 | $98.33 | $98.53 | $98.53 | 102,188 |
| 2023-10-19 | $100.35 | $101.94 | $98.94 | $99.46 | $99.46 | 104,340 |
| 2023-10-18 | $102.74 | $102.74 | $100.81 | $100.83 | $100.83 | 47,650 |
| 2023-10-17 | $102.86 | $105.80 | $102.86 | $103.77 | $103.77 | 105,075 |
| 2023-10-16 | $103.21 | $103.88 | $102.84 | $103.34 | $103.34 | 51,156 |
| 2023-10-13 | $104.97 | $104.97 | $100.99 | $102.19 | $102.19 | 62,435 |
| 2023-10-12 | $107.27 | $107.27 | $105.00 | $105.39 | $105.39 | 61,640 |
| 2023-10-11 | $106.94 | $108.26 | $105.50 | $107.75 | $107.75 | 35,791 |
| 2023-10-10 | $108.02 | $108.48 | $106.12 | $106.19 | $106.19 | 77,877 |
| 2023-10-09 | $103.45 | $107.07 | $103.22 | $107.04 | $107.04 | 66,935 |
| 2023-10-06 | $105.08 | $106.53 | $104.18 | $104.36 | $104.36 | 104,986 |
| 2023-10-05 | $107.44 | $107.44 | $105.72 | $105.82 | $105.82 | 110,461 |
| 2023-10-04 | $104.21 | $107.76 | $104.21 | $106.78 | $106.78 | 89,339 |
| 2023-10-03 | $104.20 | $105.28 | $103.23 | $104.73 | $104.73 | 72,186 |
| 2023-10-02 | $103.66 | $104.41 | $103.17 | $104.13 | $104.13 | 74,901 |
| 2023-09-29 | $108.29 | $108.29 | $104.18 | $104.44 | $104.36 | 90,675 |
| 2023-09-28 | $106.52 | $108.62 | $106.52 | $108.01 | $107.93 | 139,742 |
| 2023-09-27 | $105.21 | $107.69 | $105.21 | $106.79 | $106.71 | 101,435 |
| 2023-09-26 | $105.69 | $106.85 | $104.84 | $105.21 | $105.13 | 94,477 |
| 2023-09-25 | $104.05 | $106.40 | $104.05 | $105.96 | $105.96 | 53,062 |
| 2023-09-22 | $103.97 | $105.31 | $103.90 | $104.72 | $104.72 | 59,540 |
| 2023-09-21 | $105.80 | $105.87 | $104.25 | $104.33 | $104.33 | 76,141 |
| 2023-09-20 | $106.15 | $107.75 | $105.60 | $105.99 | $105.99 | 81,442 |
| 2023-09-19 | $105.92 | $106.95 | $105.15 | $105.97 | $105.97 | 62,649 |
| 2023-09-18 | $105.58 | $107.85 | $105.58 | $106.01 | $106.01 | 65,214 |
| 2023-09-15 | $104.54 | $105.78 | $103.55 | $105.60 | $105.60 | 365,040 |
| 2023-09-14 | $103.31 | $105.17 | $103.02 | $104.87 | $104.87 | 89,645 |
| 2023-09-13 | $101.85 | $102.88 | $101.69 | $102.63 | $102.63 | 74,007 |
| 2023-09-12 | $101.38 | $102.53 | $100.27 | $102.26 | $102.26 | 59,431 |
| 2023-09-11 | $101.55 | $101.90 | $100.33 | $101.28 | $101.28 | 56,784 |
| 2023-09-08 | $102.04 | $102.04 | $100.33 | $100.53 | $100.53 | 49,194 |
| 2023-09-07 | $102.79 | $102.79 | $101.16 | $101.73 | $101.73 | 65,552 |
| 2023-09-06 | $103.30 | $104.19 | $102.30 | $102.75 | $102.75 | 54,479 |
| 2023-09-05 | $105.57 | $105.57 | $102.10 | $102.54 | $102.54 | 103,569 |
| 2023-09-01 | $107.55 | $108.57 | $106.36 | $106.68 | $106.68 | 69,361 |
| 2023-08-31 | $107.86 | $109.57 | $106.97 | $107.01 | $107.01 | 84,660 |
| 2023-08-30 | $107.45 | $109.43 | $107.45 | $108.34 | $108.34 | 50,086 |
| 2023-08-29 | $106.29 | $107.99 | $106.29 | $107.95 | $107.95 | 47,290 |
| 2023-08-28 | $105.00 | $106.75 | $105.00 | $106.30 | $106.30 | 44,608 |
| 2023-08-25 | $104.10 | $105.34 | $103.37 | $104.92 | $104.92 | 46,045 |
| 2023-08-24 | $102.51 | $104.67 | $101.60 | $103.69 | $103.69 | 72,697 |
| 2023-08-23 | $102.31 | $103.21 | $101.93 | $103.08 | $103.08 | 45,711 |
| 2023-08-22 | $101.93 | $102.61 | $101.64 | $101.80 | $101.80 | 54,363 |
| 2023-08-21 | $101.88 | $102.21 | $101.19 | $101.59 | $101.59 | 59,284 |
| 2023-08-18 | $101.80 | $103.49 | $101.80 | $102.10 | $102.10 | 57,160 |
| 2023-08-17 | $103.89 | $104.59 | $101.99 | $102.06 | $102.06 | 63,202 |
| 2023-08-16 | $103.88 | $105.18 | $103.88 | $103.93 | $103.93 | 53,788 |
| 2023-08-15 | $104.16 | $104.61 | $103.39 | $104.18 | $104.18 | 36,571 |
| 2023-08-14 | $104.21 | $105.03 | $103.26 | $104.41 | $104.41 | 63,676 |
| 2023-08-11 | $104.53 | $105.04 | $104.10 | $104.46 | $104.46 | 62,649 |
| 2023-08-10 | $105.36 | $105.81 | $104.09 | $104.44 | $104.44 | 94,643 |
| 2023-08-09 | $104.49 | $109.29 | $98.71 | $105.36 | $105.36 | 132,124 |
| 2023-08-08 | $101.60 | $102.55 | $100.80 | $102.55 | $102.55 | 89,545 |
| 2023-08-07 | $101.66 | $103.71 | $101.66 | $102.82 | $102.82 | 51,804 |
| 2023-08-04 | $100.57 | $102.12 | $100.20 | $101.64 | $101.64 | 83,774 |
| 2023-08-03 | $101.35 | $101.35 | $99.65 | $100.63 | $100.63 | 51,225 |
| 2023-08-02 | $99.77 | $102.34 | $99.77 | $101.96 | $101.96 | 56,987 |
| 2023-08-01 | $99.60 | $101.76 | $99.36 | $100.75 | $100.75 | 56,322 |
| 2023-07-31 | $99.10 | $101.31 | $99.10 | $100.55 | $100.55 | 59,903 |
| 2023-07-28 | $100.17 | $100.55 | $99.07 | $99.26 | $99.26 | 51,688 |
| 2023-07-27 | $101.72 | $102.54 | $99.33 | $99.96 | $99.96 | 85,297 |
| 2023-07-26 | $100.80 | $101.84 | $100.31 | $101.05 | $101.05 | 104,519 |
| 2023-07-25 | $100.01 | $101.45 | $100.01 | $101.09 | $101.09 | 57,786 |
| 2023-07-24 | $100.17 | $101.56 | $98.99 | $100.79 | $100.79 | 51,197 |
| 2023-07-21 | $101.44 | $101.44 | $99.31 | $100.01 | $100.01 | 91,967 |
| 2023-07-20 | $100.66 | $101.88 | $100.01 | $101.29 | $101.29 | 56,898 |
| 2023-07-19 | $101.39 | $101.80 | $99.70 | $100.15 | $100.15 | 68,532 |
| 2023-07-18 | $101.41 | $102.43 | $100.94 | $102.05 | $102.05 | 56,880 |
| 2023-07-17 | $99.57 | $102.78 | $99.57 | $101.65 | $101.65 | 61,005 |
| 2023-07-14 | $98.96 | $100.32 | $97.55 | $100.17 | $100.17 | 121,771 |
| 2023-07-13 | $97.76 | $99.92 | $97.17 | $99.23 | $99.23 | 93,181 |
| 2023-07-12 | $98.32 | $99.79 | $97.51 | $98.17 | $98.17 | 69,622 |
| 2023-07-11 | $97.15 | $98.26 | $96.32 | $96.80 | $96.80 | 63,700 |
| 2023-07-10 | $97.50 | $98.93 | $96.31 | $97.20 | $97.20 | 107,701 |
| 2023-07-07 | $98.39 | $99.85 | $97.78 | $97.82 | $97.82 | 133,196 |
| 2023-07-06 | $100.07 | $100.30 | $98.00 | $98.55 | $98.55 | 87,929 |
| 2023-07-05 | $102.73 | $102.73 | $100.54 | $100.70 | $100.70 | 97,293 |
| 2023-07-03 | $102.69 | $103.66 | $102.04 | $103.66 | $103.66 | 38,177 |
| 2023-06-30 | $105.14 | $105.42 | $103.30 | $103.63 | $103.63 | 88,444 |
| 2023-06-29 | $103.50 | $106.29 | $103.50 | $104.59 | $104.59 | 186,988 |
| 2023-06-28 | $102.91 | $104.01 | $101.73 | $104.01 | $104.01 | 115,416 |
| 2023-06-27 | $102.32 | $102.74 | $101.16 | $102.59 | $102.59 | 90,743 |
| 2023-06-26 | $98.82 | $103.23 | $98.82 | $102.03 | $102.03 | 220,814 |
| 2023-06-23 | $97.19 | $98.89 | $97.11 | $98.80 | $98.80 | 750,098 |
| 2023-06-22 | $99.05 | $99.05 | $97.33 | $98.78 | $98.78 | 92,358 |
| 2023-06-21 | $98.46 | $99.87 | $98.08 | $99.08 | $99.08 | 79,754 |
| 2023-06-20 | $99.81 | $100.14 | $98.58 | $98.88 | $98.88 | 103,651 |
| 2023-06-16 | $99.32 | $100.29 | $98.41 | $100.17 | $100.17 | 367,603 |
| 2023-06-15 | $98.02 | $99.19 | $96.82 | $98.56 | $98.56 | 134,697 |
| 2023-06-14 | $98.78 | $99.39 | $97.26 | $98.49 | $98.49 | 118,175 |
| 2023-06-13 | $97.54 | $98.86 | $97.43 | $98.30 | $98.30 | 163,236 |
| 2023-06-12 | $96.77 | $98.46 | $96.13 | $96.90 | $96.90 | 149,195 |
| 2023-06-09 | $96.65 | $97.04 | $95.87 | $96.71 | $96.71 | 109,396 |
| 2023-06-08 | $97.95 | $98.24 | $96.51 | $96.60 | $96.60 | 115,673 |
| 2023-06-07 | $95.93 | $99.07 | $95.81 | $98.34 | $98.34 | 216,886 |
| 2023-06-06 | $92.60 | $96.42 | $91.98 | $95.16 | $95.16 | 146,748 |
| 2023-06-05 | $95.07 | $95.07 | $91.24 | $92.45 | $92.45 | 132,900 |
| 2023-06-02 | $93.24 | $96.51 | $93.12 | $95.99 | $95.99 | 106,245 |
| 2023-06-01 | $90.00 | $91.94 | $89.77 | $91.81 | $91.81 | 78,080 |
| 2023-05-31 | $92.33 | $92.33 | $89.80 | $90.00 | $90.00 | 109,475 |
| 2023-05-30 | $92.96 | $93.35 | $91.96 | $92.33 | $92.33 | 72,692 |
| 2023-05-26 | $92.32 | $93.72 | $92.32 | $92.88 | $92.88 | 53,689 |
| 2023-05-25 | $90.63 | $92.56 | $90.30 | $92.52 | $92.52 | 83,703 |
| 2023-05-24 | $91.30 | $92.00 | $90.00 | $90.94 | $90.94 | 125,654 |
| 2023-05-23 | $94.60 | $94.79 | $92.51 | $92.52 | $92.52 | 85,617 |
| 2023-05-22 | $95.65 | $96.26 | $94.74 | $94.92 | $94.92 | 62,148 |
| 2023-05-19 | $96.20 | $96.42 | $94.68 | $95.02 | $95.02 | 84,231 |
| 2023-05-18 | $96.28 | $96.68 | $94.85 | $95.18 | $95.18 | 120,097 |
| 2023-05-17 | $95.59 | $97.50 | $95.15 | $96.71 | $96.71 | 80,790 |
| 2023-05-16 | $96.04 | $96.05 | $94.89 | $95.26 | $95.26 | 51,851 |
| 2023-05-15 | $97.61 | $97.85 | $96.10 | $96.32 | $96.32 | 105,301 |
| 2023-05-12 | $98.21 | $98.40 | $96.65 | $97.14 | $97.14 | 55,921 |
| 2023-05-11 | $97.07 | $98.03 | $97.02 | $97.51 | $97.51 | 92,456 |
| 2023-05-10 | $98.07 | $98.07 | $95.54 | $97.52 | $97.52 | 60,828 |
| 2023-05-09 | $95.53 | $96.44 | $95.22 | $95.76 | $95.76 | 52,260 |
| 2023-05-08 | $96.90 | $97.00 | $95.25 | $96.43 | $96.43 | 36,346 |
| 2023-05-05 | $95.60 | $97.66 | $95.60 | $97.17 | $97.17 | 59,557 |
| 2023-05-04 | $95.66 | $95.66 | $93.38 | $93.98 | $93.98 | 54,945 |
| 2023-05-03 | $95.13 | $98.00 | $95.13 | $96.55 | $96.55 | 97,316 |
| 2023-05-02 | $93.97 | $95.38 | $91.97 | $95.21 | $95.21 | 93,864 |
| 2023-05-01 | $93.59 | $95.87 | $93.59 | $94.65 | $94.65 | 69,725 |
| 2023-04-28 | $93.41 | $94.78 | $93.34 | $93.57 | $93.57 | 60,231 |
| 2023-04-27 | $91.98 | $94.06 | $91.98 | $93.89 | $93.89 | 43,284 |
| 2023-04-26 | $93.92 | $93.93 | $91.52 | $91.98 | $91.98 | 73,121 |
| 2023-04-25 | $96.55 | $97.24 | $95.03 | $95.07 | $95.07 | 58,673 |
| 2023-04-24 | $97.48 | $98.18 | $97.04 | $97.65 | $97.65 | 46,586 |
| 2023-04-21 | $98.26 | $98.26 | $96.89 | $97.76 | $97.76 | 57,063 |
| 2023-04-20 | $95.69 | $98.06 | $95.69 | $97.84 | $97.84 | 64,219 |
| 2023-04-19 | $95.63 | $96.96 | $95.63 | $96.13 | $96.13 | 77,316 |
| 2023-04-18 | $95.76 | $96.71 | $95.26 | $96.21 | $96.21 | 63,593 |
| 2023-04-17 | $95.45 | $96.12 | $95.16 | $95.57 | $95.57 | 51,846 |
| 2023-04-14 | $95.85 | $96.63 | $95.13 | $95.56 | $95.56 | 85,520 |
| 2023-04-13 | $95.22 | $96.04 | $93.45 | $95.85 | $95.85 | 55,568 |
| 2023-04-12 | $94.00 | $95.26 | $93.61 | $95.05 | $95.05 | 45,152 |
| 2023-04-11 | $93.33 | $94.40 | $93.01 | $93.61 | $93.61 | 73,400 |
| 2023-04-10 | $91.04 | $93.38 | $90.91 | $93.13 | $93.13 | 135,112 |
| 2023-04-06 | $91.59 | $92.09 | $90.40 | $91.85 | $91.85 | 87,315 |
| 2023-04-05 | $91.92 | $92.12 | $90.48 | $91.57 | $91.57 | 112,852 |
| 2023-04-04 | $94.97 | $94.97 | $91.69 | $92.50 | $92.50 | 110,972 |
| 2023-04-03 | $95.44 | $95.62 | $93.04 | $94.68 | $94.68 | 77,042 |
| 2023-03-31 | $93.99 | $95.48 | $93.82 | $95.45 | $95.45 | 155,975 |
| 2023-03-30 | $92.76 | $93.35 | $92.30 | $93.35 | $93.27 | 62,418 |
| 2023-03-29 | $92.86 | $92.86 | $91.82 | $92.25 | $92.25 | 77,819 |
| 2023-03-28 | $90.36 | $92.23 | $90.36 | $92.19 | $92.19 | 64,680 |
| 2023-03-27 | $91.43 | $91.63 | $90.28 | $90.85 | $90.85 | 72,762 |
| 2023-03-24 | $87.84 | $90.13 | $87.13 | $90.13 | $90.13 | 108,845 |
| 2023-03-23 | $88.31 | $89.54 | $86.88 | $88.67 | $88.67 | 128,559 |
| 2023-03-22 | $89.60 | $90.38 | $87.89 | $88.01 | $88.01 | 73,338 |
| 2023-03-21 | $90.15 | $91.49 | $88.98 | $89.44 | $89.44 | 120,576 |
| 2023-03-20 | $88.19 | $89.96 | $88.19 | $88.47 | $88.47 | 87,626 |
| 2023-03-17 | $88.13 | $88.70 | $86.44 | $87.26 | $87.26 | 362,333 |
| 2023-03-16 | $85.76 | $89.51 | $85.68 | $88.87 | $88.87 | 87,207 |
| 2023-03-15 | $87.46 | $88.50 | $85.50 | $87.00 | $87.00 | 98,714 |
| 2023-03-14 | $89.70 | $90.41 | $88.44 | $89.82 | $89.82 | 88,453 |
| 2023-03-13 | $86.91 | $88.53 | $86.56 | $87.17 | $87.17 | 72,439 |
| 2023-03-10 | $90.77 | $90.77 | $87.85 | $88.58 | $88.58 | 93,035 |
| 2023-03-09 | $93.01 | $93.59 | $90.92 | $91.07 | $91.07 | 77,041 |
| 2023-03-08 | $92.48 | $93.00 | $91.61 | $92.56 | $92.56 | 78,327 |
| 2023-03-07 | $91.83 | $92.39 | $90.60 | $92.03 | $92.03 | 83,156 |
| 2023-03-06 | $94.60 | $94.88 | $90.76 | $91.41 | $91.41 | 119,112 |
| 2023-03-03 | $94.91 | $95.41 | $93.56 | $94.75 | $94.75 | 52,330 |
| 2023-03-02 | $93.03 | $94.41 | $92.92 | $94.33 | $94.33 | 51,697 |
| 2023-03-01 | $92.91 | $94.81 | $92.91 | $93.69 | $93.69 | 50,173 |
| 2023-02-28 | $92.54 | $94.30 | $92.54 | $93.19 | $93.19 | 85,927 |
| 2023-02-27 | $93.42 | $94.12 | $92.40 | $92.59 | $92.59 | 53,075 |
| 2023-02-24 | $91.54 | $93.11 | $90.77 | $92.32 | $92.32 | 64,904 |
| 2023-02-23 | $94.66 | $94.66 | $92.61 | $92.72 | $92.72 | 58,675 |
| 2023-02-22 | $93.66 | $95.50 | $93.32 | $94.01 | $94.01 | 111,712 |
| 2023-02-21 | $96.95 | $96.95 | $93.03 | $93.33 | $93.33 | 88,097 |
| 2023-02-17 | $97.03 | $98.30 | $96.17 | $97.90 | $97.90 | 90,858 |
| 2023-02-16 | $94.17 | $97.39 | $93.65 | $96.08 | $96.08 | 95,044 |
| 2023-02-15 | $93.54 | $95.74 | $93.54 | $95.56 | $95.56 | 53,877 |
| 2023-02-14 | $95.49 | $95.82 | $94.15 | $94.17 | $94.17 | 59,182 |
| 2023-02-13 | $95.30 | $96.50 | $94.55 | $95.99 | $95.99 | 78,470 |
| 2023-02-10 | $93.44 | $96.23 | $92.85 | $95.19 | $95.19 | 114,709 |
| 2023-02-09 | $99.00 | $101.52 | $87.75 | $93.48 | $93.48 | 284,241 |
| 2023-02-08 | $100.01 | $101.40 | $99.43 | $99.60 | $99.60 | 64,390 |
| 2023-02-07 | $98.74 | $101.46 | $98.29 | $101.05 | $101.05 | 99,871 |
| 2023-02-06 | $99.92 | $100.79 | $98.94 | $99.74 | $99.74 | 97,570 |
| 2023-02-03 | $98.92 | $101.42 | $98.92 | $99.73 | $99.73 | 85,929 |
| 2023-02-02 | $99.45 | $101.15 | $99.45 | $99.91 | $99.91 | 104,162 |
| 2023-02-01 | $97.99 | $100.64 | $97.56 | $99.22 | $99.22 | 147,322 |
| 2023-01-31 | $94.07 | $98.60 | $93.70 | $98.44 | $98.44 | 195,116 |
| 2023-01-30 | $93.37 | $94.80 | $93.37 | $93.66 | $93.66 | 39,468 |
| 2023-01-27 | $93.75 | $95.47 | $93.75 | $94.23 | $94.23 | 48,006 |
| 2023-01-26 | $93.71 | $94.35 | $92.33 | $94.34 | $94.34 | 52,071 |
| 2023-01-25 | $93.73 | $93.73 | $92.09 | $92.98 | $92.98 | 49,871 |
| 2023-01-24 | $92.54 | $95.03 | $92.30 | $94.29 | $94.29 | 55,455 |
| 2023-01-23 | $93.31 | $93.51 | $92.31 | $93.01 | $93.01 | 39,644 |
| 2023-01-20 | $92.51 | $94.84 | $92.25 | $93.33 | $93.33 | 113,184 |
| 2023-01-19 | $92.96 | $93.20 | $91.55 | $91.76 | $91.76 | 83,630 |
| 2023-01-18 | $93.55 | $94.73 | $93.11 | $93.83 | $93.83 | 99,172 |
| 2023-01-17 | $93.87 | $94.76 | $92.96 | $93.60 | $93.60 | 70,576 |
| 2023-01-13 | $92.83 | $94.97 | $92.83 | $94.30 | $94.30 | 71,455 |
| 2023-01-12 | $92.30 | $93.93 | $92.00 | $93.90 | $93.90 | 73,561 |
| 2023-01-11 | $90.93 | $91.79 | $90.68 | $91.65 | $91.65 | 59,256 |
| 2023-01-10 | $88.56 | $90.48 | $88.55 | $90.47 | $90.47 | 169,140 |
| 2023-01-09 | $89.36 | $90.09 | $88.29 | $88.60 | $88.60 | 110,393 |
| 2023-01-06 | $87.26 | $89.45 | $87.26 | $89.12 | $89.12 | 61,330 |
| 2023-01-05 | $86.71 | $87.53 | $85.66 | $86.54 | $86.54 | 67,416 |
| 2023-01-04 | $88.14 | $88.14 | $86.30 | $87.02 | $87.02 | 103,601 |
| 2023-01-03 | $88.46 | $88.46 | $85.60 | $87.00 | $86.92 | 102,110 |
| 2022-12-30 | $88.03 | $88.40 | $86.92 | $87.54 | $87.54 | 75,061 |
| 2022-12-29 | $86.50 | $88.49 | $86.49 | $88.43 | $88.43 | 157,302 |
| 2022-12-28 | $87.89 | $87.93 | $85.51 | $85.51 | $85.51 | 65,925 |
| 2022-12-27 | $88.48 | $89.38 | $87.18 | $87.70 | $87.70 | 49,113 |
| 2022-12-23 | $87.25 | $88.74 | $87.05 | $87.98 | $87.98 | 53,506 |
| 2022-12-22 | $89.42 | $90.04 | $86.51 | $87.70 | $87.70 | 87,345 |
| 2022-12-21 | $89.88 | $91.06 | $89.57 | $90.47 | $90.47 | 62,903 |
| 2022-12-20 | $88.20 | $89.31 | $88.17 | $89.01 | $89.01 | 81,698 |
| 2022-12-19 | $86.83 | $88.12 | $86.38 | $87.92 | $87.92 | 96,848 |
| 2022-12-16 | $85.25 | $86.84 | $85.01 | $86.58 | $86.58 | 716,988 |
| 2022-12-15 | $89.09 | $89.30 | $86.27 | $86.58 | $86.58 | 110,987 |
| 2022-12-14 | $90.59 | $91.72 | $89.82 | $90.18 | $90.18 | 95,545 |
| 2022-12-13 | $92.13 | $93.94 | $90.18 | $90.36 | $90.36 | 97,162 |
| 2022-12-12 | $89.70 | $90.85 | $89.20 | $90.45 | $90.45 | 60,865 |
| 2022-12-09 | $91.86 | $92.49 | $89.67 | $89.68 | $89.68 | 62,997 |
| 2022-12-08 | $93.66 | $94.44 | $92.08 | $92.79 | $92.79 | 54,027 |
| 2022-12-07 | $92.68 | $93.77 | $91.20 | $93.02 | $93.02 | 58,682 |
| 2022-12-06 | $93.57 | $94.45 | $91.73 | $92.68 | $92.68 | 60,984 |
| 2022-12-05 | $94.95 | $94.95 | $92.96 | $93.65 | $93.65 | 55,277 |
| 2022-12-02 | $94.09 | $96.26 | $94.09 | $95.69 | $95.69 | 52,430 |
| 2022-12-01 | $95.06 | $95.76 | $94.34 | $95.63 | $95.63 | 52,037 |
| 2022-11-30 | $92.42 | $94.01 | $90.66 | $94.01 | $94.01 | 201,714 |
| 2022-11-29 | $91.41 | $92.64 | $91.03 | $91.80 | $91.80 | 49,499 |
| 2022-11-28 | $95.02 | $95.07 | $91.26 | $91.99 | $91.99 | 72,341 |
| 2022-11-25 | $94.86 | $96.10 | $94.86 | $95.97 | $95.97 | 43,726 |
| 2022-11-23 | $94.25 | $95.84 | $94.25 | $94.61 | $94.61 | 58,270 |
| 2022-11-22 | $93.60 | $94.58 | $92.24 | $94.32 | $94.32 | 78,864 |
| 2022-11-21 | $92.19 | $94.79 | $91.81 | $93.14 | $93.14 | 110,021 |
| 2022-11-18 | $96.69 | $96.69 | $86.87 | $91.34 | $91.34 | 188,265 |
| 2022-11-17 | $87.71 | $88.14 | $86.46 | $88.14 | $88.14 | 54,298 |
| 2022-11-16 | $88.56 | $89.18 | $87.39 | $88.80 | $88.80 | 43,226 |
| 2022-11-15 | $89.16 | $90.50 | $87.81 | $88.27 | $88.27 | 96,506 |
| 2022-11-14 | $88.74 | $90.61 | $88.10 | $88.14 | $88.14 | 78,807 |
| 2022-11-11 | $90.89 | $91.53 | $88.36 | $88.58 | $88.58 | 77,930 |
| 2022-11-10 | $89.72 | $91.53 | $89.50 | $91.42 | $91.42 | 71,223 |
| 2022-11-09 | $86.20 | $87.52 | $85.70 | $86.39 | $86.39 | 54,596 |
| 2022-11-08 | $88.62 | $88.62 | $85.61 | $86.38 | $86.38 | 46,592 |
| 2022-11-07 | $86.29 | $87.94 | $85.90 | $87.73 | $87.73 | 43,791 |
| 2022-11-04 | $85.32 | $85.96 | $83.05 | $85.84 | $85.84 | 41,937 |
| 2022-11-03 | $82.89 | $85.18 | $82.18 | $84.18 | $84.18 | 32,695 |
| 2022-11-02 | $86.67 | $87.51 | $83.82 | $84.15 | $84.15 | 59,807 |
| 2022-11-01 | $86.68 | $87.44 | $85.75 | $87.41 | $87.41 | 54,876 |
| 2022-10-31 | $84.99 | $86.66 | $84.99 | $86.17 | $86.17 | 67,118 |
| 2022-10-28 | $83.27 | $86.02 | $83.19 | $85.80 | $85.80 | 65,671 |
| 2022-10-27 | $82.89 | $85.10 | $82.35 | $83.03 | $83.03 | 54,072 |
| 2022-10-26 | $82.72 | $83.33 | $81.83 | $81.94 | $81.94 | 40,651 |
| 2022-10-25 | $79.40 | $82.40 | $79.40 | $81.65 | $81.65 | 71,920 |
| 2022-10-24 | $79.26 | $79.66 | $78.11 | $79.52 | $79.52 | 43,965 |
| 2022-10-21 | $76.72 | $78.91 | $75.81 | $78.40 | $78.40 | 51,790 |
| 2022-10-20 | $77.68 | $78.30 | $75.30 | $76.07 | $76.07 | 49,625 |
| 2022-10-19 | $77.88 | $78.18 | $76.64 | $78.02 | $78.02 | 38,958 |
| 2022-10-18 | $78.92 | $79.25 | $77.65 | $78.61 | $78.61 | 72,593 |
| 2022-10-17 | $77.08 | $78.08 | $76.72 | $77.55 | $77.55 | 93,940 |
| 2022-10-14 | $77.83 | $77.83 | $75.18 | $75.67 | $75.67 | 47,329 |
| 2022-10-13 | $73.84 | $77.02 | $73.37 | $76.71 | $76.71 | 79,174 |
| 2022-10-12 | $77.02 | $77.02 | $74.63 | $74.96 | $74.96 | 46,795 |
| 2022-10-11 | $75.81 | $77.54 | $75.78 | $76.94 | $76.94 | 85,291 |
| 2022-10-10 | $75.87 | $77.01 | $75.77 | $76.21 | $76.21 | 49,466 |
| 2022-10-07 | $77.54 | $77.54 | $74.96 | $75.73 | $75.73 | 62,651 |
| 2022-10-06 | $78.53 | $79.54 | $78.00 | $78.11 | $78.11 | 57,124 |
| 2022-10-05 | $78.16 | $79.52 | $77.81 | $79.26 | $79.26 | 86,134 |
| 2022-10-04 | $77.21 | $79.46 | $77.21 | $79.35 | $79.35 | 63,063 |
| 2022-10-03 | $74.48 | $76.66 | $74.48 | $76.52 | $76.52 | 68,279 |
| 2022-09-30 | $74.99 | $75.48 | $73.33 | $73.44 | $73.44 | 110,299 |
| 2022-09-29 | $75.11 | $75.11 | $73.63 | $74.75 | $74.75 | 94,113 |
| 2022-09-28 | $74.51 | $76.84 | $74.14 | $76.06 | $76.06 | 63,547 |
| 2022-09-27 | $75.52 | $75.52 | $73.34 | $73.83 | $73.83 | 67,350 |
| 2022-09-26 | $74.78 | $76.16 | $74.38 | $74.66 | $74.66 | 68,359 |
| 2022-09-23 | $75.50 | $75.50 | $74.23 | $75.07 | $75.07 | 53,938 |
| 2022-09-22 | $77.55 | $77.55 | $76.11 | $76.34 | $76.34 | 52,107 |
| 2022-09-21 | $78.93 | $79.76 | $77.98 | $78.12 | $78.12 | 48,732 |
| 2022-09-20 | $78.56 | $78.56 | $77.04 | $78.09 | $78.09 | 52,481 |
| 2022-09-19 | $77.85 | $79.20 | $77.85 | $78.78 | $78.78 | 69,893 |
| 2022-09-16 | $76.96 | $78.11 | $75.84 | $78.03 | $78.03 | 179,250 |
| 2022-09-15 | $77.78 | $79.15 | $77.32 | $77.72 | $77.72 | 63,314 |
| 2022-09-14 | $81.15 | $81.15 | $77.93 | $78.45 | $78.45 | 82,369 |
| 2022-09-13 | $80.97 | $81.89 | $80.36 | $81.37 | $81.37 | 138,567 |
| 2022-09-12 | $83.02 | $83.61 | $82.48 | $83.10 | $83.10 | 62,353 |
| 2022-09-09 | $82.88 | $82.94 | $81.99 | $82.84 | $82.84 | 43,972 |
| 2022-09-08 | $80.52 | $82.09 | $80.15 | $82.04 | $82.04 | 43,696 |
| 2022-09-07 | $78.78 | $81.33 | $78.78 | $81.21 | $81.21 | 52,876 |
| 2022-09-06 | $79.94 | $79.94 | $78.06 | $78.82 | $78.82 | 61,569 |
| 2022-09-02 | $80.71 | $81.62 | $79.20 | $80.09 | $80.09 | 65,987 |
| 2022-09-01 | $80.55 | $80.99 | $79.22 | $80.16 | $80.16 | 82,405 |
| 2022-08-31 | $83.01 | $83.22 | $81.29 | $81.43 | $81.43 | 57,351 |
| 2022-08-30 | $84.00 | $84.00 | $81.94 | $82.46 | $82.46 | 76,094 |
| 2022-08-29 | $83.32 | $84.28 | $83.32 | $83.48 | $83.48 | 46,846 |
| 2022-08-26 | $87.16 | $87.16 | $84.04 | $84.24 | $84.24 | 61,926 |
| 2022-08-25 | $86.26 | $87.50 | $86.26 | $87.33 | $87.33 | 53,615 |
| 2022-08-24 | $84.67 | $86.41 | $84.39 | $86.26 | $86.26 | 47,660 |
| 2022-08-23 | $85.44 | $85.87 | $84.01 | $84.66 | $84.66 | 72,376 |
| 2022-08-22 | $86.60 | $86.93 | $85.24 | $85.52 | $85.52 | 55,083 |
| 2022-08-19 | $88.27 | $88.66 | $86.72 | $87.62 | $87.62 | 104,487 |
| 2022-08-18 | $88.80 | $89.32 | $87.75 | $88.85 | $88.85 | 77,138 |
| 2022-08-17 | $88.98 | $89.78 | $88.63 | $89.40 | $89.40 | 62,194 |
| 2022-08-16 | $89.13 | $90.48 | $89.13 | $90.21 | $90.21 | 106,948 |
| 2022-08-15 | $88.51 | $90.08 | $88.13 | $89.83 | $89.83 | 93,654 |
| 2022-08-12 | $86.44 | $90.49 | $85.81 | $89.52 | $89.52 | 173,687 |
| 2022-08-11 | $84.00 | $86.50 | $82.62 | $85.98 | $85.98 | 99,135 |
| 2022-08-10 | $81.07 | $83.86 | $80.76 | $83.01 | $83.01 | 106,093 |
| 2022-08-09 | $77.98 | $79.99 | $77.20 | $79.88 | $79.88 | 134,962 |
| 2022-08-08 | $78.56 | $79.17 | $77.35 | $77.49 | $77.49 | 81,257 |
| 2022-08-05 | $77.99 | $79.04 | $77.55 | $78.71 | $78.71 | 30,219 |
| 2022-08-04 | $78.54 | $78.95 | $77.95 | $78.94 | $78.94 | 45,122 |
| 2022-08-03 | $77.35 | $78.72 | $76.90 | $78.57 | $78.57 | 38,556 |
| 2022-08-02 | $77.48 | $77.99 | $76.68 | $77.16 | $77.16 | 51,789 |
| 2022-08-01 | $76.72 | $78.27 | $75.93 | $77.67 | $77.67 | 47,900 |
| 2022-07-29 | $76.34 | $78.16 | $76.14 | $77.55 | $77.55 | 54,102 |
| 2022-07-28 | $74.89 | $76.80 | $74.61 | $76.65 | $76.65 | 49,846 |
| 2022-07-27 | $73.16 | $74.85 | $72.91 | $74.27 | $74.27 | 49,856 |
| 2022-07-26 | $71.76 | $73.14 | $71.75 | $72.81 | $72.81 | 54,782 |
| 2022-07-25 | $71.94 | $72.39 | $71.38 | $71.85 | $71.85 | 52,448 |
| 2022-07-22 | $72.33 | $72.58 | $71.38 | $71.75 | $71.75 | 47,325 |
| 2022-07-21 | $70.81 | $72.53 | $70.37 | $71.98 | $71.98 | 65,890 |
| 2022-07-20 | $70.57 | $72.32 | $70.50 | $71.74 | $71.74 | 69,363 |
| 2022-07-19 | $68.41 | $71.05 | $68.41 | $70.68 | $70.68 | 91,874 |
| 2022-07-18 | $68.20 | $68.90 | $67.64 | $67.80 | $67.80 | 94,756 |
| 2022-07-15 | $66.14 | $67.67 | $65.81 | $67.51 | $67.51 | 76,220 |
| 2022-07-14 | $64.37 | $65.33 | $63.93 | $65.13 | $65.13 | 36,076 |
| 2022-07-13 | $65.65 | $65.89 | $64.95 | $65.30 | $65.30 | 37,359 |
| 2022-07-12 | $67.03 | $68.54 | $66.33 | $66.44 | $66.44 | 52,233 |
| 2022-07-11 | $66.38 | $67.69 | $66.22 | $66.93 | $66.93 | 59,273 |
| 2022-07-08 | $67.55 | $68.91 | $66.72 | $66.84 | $66.84 | 52,160 |
| 2022-07-07 | $67.09 | $68.12 | $67.09 | $67.90 | $67.90 | 49,390 |
| 2022-07-06 | $67.37 | $68.07 | $66.19 | $66.90 | $66.90 | 52,921 |
| 2022-07-05 | $66.54 | $67.83 | $64.84 | $67.82 | $67.82 | 148,949 |
| 2022-07-01 | $67.41 | $68.41 | $66.05 | $67.69 | $67.69 | 130,817 |
| 2022-06-30 | $65.27 | $68.48 | $65.27 | $68.37 | $68.29 | 140,379 |
| 2022-06-29 | $66.31 | $66.31 | $64.87 | $66.06 | $65.98 | 135,776 |
| 2022-06-28 | $68.88 | $68.96 | $66.22 | $66.27 | $66.19 | 99,299 |
| 2022-06-27 | $67.43 | $69.24 | $67.08 | $68.66 | $68.58 | 142,054 |
| 2022-06-24 | $64.91 | $67.41 | $64.91 | $67.23 | $67.15 | 234,187 |
| 2022-06-23 | $62.76 | $64.49 | $62.40 | $64.25 | $64.17 | 130,389 |
| 2022-06-22 | $61.96 | $63.64 | $61.43 | $62.94 | $62.87 | 87,195 |
| 2022-06-21 | $63.39 | $63.98 | $62.17 | $62.27 | $62.20 | 170,896 |
| 2022-06-17 | $64.11 | $64.39 | $62.32 | $62.85 | $62.78 | 227,902 |
| 2022-06-16 | $65.05 | $65.35 | $63.20 | $63.57 | $63.49 | 163,672 |
| 2022-06-15 | $64.72 | $66.87 | $64.59 | $66.23 | $66.15 | 151,677 |
| 2022-06-14 | $64.56 | $65.52 | $62.81 | $63.92 | $63.84 | 102,685 |
| 2022-06-13 | $65.23 | $66.31 | $64.34 | $64.81 | $64.73 | 116,402 |
| 2022-06-10 | $66.32 | $67.12 | $65.24 | $66.65 | $66.57 | 106,318 |
| 2022-06-09 | $66.56 | $67.79 | $66.52 | $67.29 | $67.21 | 48,138 |
| 2022-06-08 | $67.71 | $68.02 | $66.69 | $67.19 | $67.11 | 58,126 |
| 2022-06-07 | $67.77 | $68.31 | $67.36 | $68.08 | $68.00 | 47,883 |
| 2022-06-06 | $68.21 | $68.39 | $67.33 | $68.37 | $68.29 | 78,073 |
| 2022-06-03 | $67.61 | $68.00 | $66.95 | $67.51 | $67.43 | 53,499 |
| 2022-06-02 | $66.35 | $68.50 | $66.35 | $68.27 | $68.19 | 63,006 |
| 2022-06-01 | $65.97 | $66.60 | $65.21 | $66.14 | $66.06 | 74,083 |
| 2022-05-31 | $65.59 | $66.08 | $64.77 | $65.81 | $65.73 | 115,990 |
| 2022-05-27 | $66.04 | $66.51 | $64.88 | $66.01 | $65.93 | 56,452 |
| 2022-05-26 | $64.49 | $65.94 | $64.49 | $65.34 | $65.26 | 57,051 |
| 2022-05-25 | $63.89 | $64.79 | $63.71 | $64.08 | $64.00 | 68,299 |
| 2022-05-24 | $63.94 | $64.28 | $62.25 | $63.89 | $63.81 | 74,316 |
| 2022-05-23 | $64.71 | $65.02 | $64.00 | $64.46 | $64.38 | 71,381 |
| 2022-05-20 | $65.69 | $65.69 | $62.71 | $64.58 | $64.50 | 86,960 |
| 2022-05-19 | $64.57 | $65.81 | $64.36 | $65.20 | $65.12 | 96,915 |
| 2022-05-18 | $65.44 | $66.56 | $64.61 | $64.92 | $64.84 | 127,874 |
| 2022-05-17 | $65.12 | $66.80 | $65.12 | $65.95 | $65.87 | 68,572 |
| 2022-05-16 | $63.61 | $64.60 | $63.12 | $64.17 | $64.09 | 120,319 |
| 2022-05-13 | $65.30 | $65.86 | $63.12 | $64.17 | $64.09 | 183,974 |
| 2022-05-12 | $62.68 | $64.90 | $62.68 | $64.80 | $64.72 | 108,904 |
| 2022-05-11 | $64.89 | $65.48 | $62.38 | $62.60 | $62.53 | 102,893 |
| 2022-05-10 | $63.91 | $66.20 | $62.36 | $65.32 | $65.24 | 144,191 |
| 2022-05-09 | $61.03 | $61.56 | $60.03 | $61.11 | $61.04 | 109,728 |
| 2022-05-06 | $62.53 | $62.53 | $60.80 | $61.56 | $61.49 | 91,459 |
| 2022-05-05 | $63.98 | $64.57 | $61.92 | $62.66 | $62.59 | 84,611 |
| 2022-05-04 | $62.61 | $65.21 | $62.61 | $64.87 | $64.79 | 73,788 |
| 2022-05-03 | $62.90 | $63.30 | $61.63 | $62.35 | $62.28 | 148,946 |
| 2022-05-02 | $62.30 | $63.54 | $61.24 | $62.62 | $62.55 | 122,553 |
| 2022-04-29 | $64.11 | $64.11 | $61.98 | $62.45 | $62.38 | 89,849 |
| 2022-04-28 | $62.87 | $64.41 | $62.09 | $64.18 | $64.10 | 90,365 |
| 2022-04-27 | $62.58 | $63.31 | $61.79 | $62.42 | $62.35 | 141,699 |
| 2022-04-26 | $64.56 | $65.17 | $62.54 | $62.75 | $62.68 | 91,624 |
| 2022-04-25 | $65.32 | $65.95 | $63.76 | $65.24 | $65.16 | 160,424 |
| 2022-04-22 | $66.03 | $66.84 | $65.27 | $65.69 | $65.61 | 111,025 |
| 2022-04-21 | $67.06 | $67.30 | $65.40 | $66.36 | $66.28 | 132,049 |
| 2022-04-20 | $66.44 | $67.30 | $66.30 | $66.33 | $66.25 | 62,219 |
| 2022-04-19 | $64.40 | $66.47 | $64.40 | $65.93 | $65.85 | 174,485 |
| 2022-04-18 | $64.25 | $65.17 | $63.63 | $64.25 | $64.17 | 127,843 |
| 2022-04-14 | $65.18 | $65.87 | $64.54 | $64.56 | $64.48 | 80,940 |
| 2022-04-13 | $64.77 | $65.88 | $64.60 | $64.97 | $64.89 | 105,471 |
| 2022-04-12 | $65.56 | $66.27 | $64.01 | $64.61 | $64.53 | 249,722 |
| 2022-04-11 | $64.68 | $65.55 | $64.58 | $64.87 | $64.79 | 203,473 |
| 2022-04-08 | $66.98 | $67.13 | $64.75 | $64.82 | $64.74 | 151,217 |
| 2022-04-07 | $67.41 | $67.41 | $65.78 | $66.94 | $66.86 | 147,680 |
| 2022-04-06 | $68.88 | $69.01 | $67.14 | $67.43 | $67.35 | 205,319 |
| 2022-04-05 | $71.29 | $71.69 | $69.02 | $69.34 | $69.26 | 148,832 |
| 2022-04-04 | $70.21 | $71.64 | $70.13 | $71.34 | $71.26 | 179,561 |
| 2022-04-01 | $70.10 | $70.49 | $69.52 | $70.10 | $70.02 | 234,755 |
| 2022-03-31 | $71.18 | $71.71 | $69.76 | $69.92 | $69.76 | 129,633 |
| 2022-03-30 | $73.69 | $74.30 | $71.44 | $71.47 | $71.30 | 134,701 |
| 2022-03-29 | $72.87 | $74.91 | $72.87 | $74.01 | $73.84 | 189,053 |
| 2022-03-28 | $71.70 | $72.58 | $71.43 | $72.44 | $72.27 | 150,688 |
| 2022-03-25 | $71.79 | $72.51 | $71.61 | $72.02 | $71.85 | 81,105 |
| 2022-03-24 | $71.41 | $72.77 | $71.11 | $71.68 | $71.51 | 116,286 |
| 2022-03-23 | $73.15 | $73.79 | $71.14 | $71.30 | $71.13 | 66,513 |
| 2022-03-22 | $73.93 | $74.61 | $73.39 | $73.52 | $73.35 | 108,431 |
| 2022-03-21 | $73.14 | $73.95 | $72.98 | $73.42 | $73.25 | 171,023 |
| 2022-03-18 | $72.86 | $73.67 | $71.73 | $73.61 | $73.44 | 195,888 |
| 2022-03-17 | $71.30 | $73.45 | $71.06 | $72.83 | $72.66 | 95,430 |
| 2022-03-16 | $72.06 | $73.43 | $70.64 | $71.84 | $71.67 | 118,371 |
| 2022-03-15 | $70.18 | $71.61 | $69.82 | $71.46 | $71.29 | 105,436 |
| 2022-03-14 | $71.53 | $71.99 | $69.39 | $69.50 | $69.34 | 117,649 |
| 2022-03-11 | $71.25 | $71.89 | $70.87 | $71.40 | $71.23 | 124,771 |
| 2022-03-10 | $69.34 | $70.92 | $69.22 | $70.73 | $70.57 | 90,730 |
| 2022-03-09 | $69.33 | $70.80 | $68.90 | $70.33 | $70.17 | 99,849 |
| 2022-03-08 | $70.21 | $70.75 | $68.27 | $68.43 | $68.27 | 145,823 |
| 2022-03-07 | $71.03 | $71.52 | $69.40 | $69.55 | $69.39 | 118,070 |
| 2022-03-04 | $70.82 | $71.38 | $70.15 | $70.65 | $70.49 | 98,093 |
| 2022-03-03 | $71.64 | $72.45 | $70.71 | $71.67 | $71.50 | 81,811 |
| 2022-03-02 | $69.36 | $71.56 | $68.85 | $71.27 | $71.10 | 131,033 |
| 2022-03-01 | $69.52 | $70.33 | $68.06 | $68.85 | $68.69 | 151,502 |
| 2022-02-28 | $69.47 | $70.58 | $68.84 | $69.57 | $69.41 | 160,276 |
| 2022-02-25 | $70.03 | $70.22 | $69.27 | $69.93 | $69.77 | 118,596 |
| 2022-02-24 | $66.90 | $69.39 | $66.46 | $69.31 | $69.15 | 133,242 |
| 2022-02-23 | $70.08 | $70.08 | $68.07 | $68.12 | $67.96 | 63,696 |
| 2022-02-22 | $70.19 | $70.83 | $68.98 | $69.31 | $69.15 | 60,419 |
| 2022-02-18 | $70.78 | $71.85 | $70.38 | $70.69 | $70.53 | 131,701 |
| 2022-02-17 | $70.43 | $71.74 | $69.89 | $71.15 | $70.99 | 100,348 |
| 2022-02-16 | $71.25 | $71.53 | $70.25 | $71.21 | $71.04 | 92,097 |
| 2022-02-15 | $71.60 | $72.69 | $71.35 | $71.53 | $71.36 | 79,042 |
| 2022-02-14 | $69.51 | $71.69 | $69.51 | $70.97 | $70.81 | 130,958 |
| 2022-02-11 | $72.06 | $72.45 | $69.29 | $69.69 | $69.53 | 130,300 |
| 2022-02-10 | $72.34 | $74.12 | $71.58 | $71.89 | $71.72 | 153,561 |
| 2022-02-09 | $77.19 | $77.19 | $69.71 | $73.48 | $73.31 | 291,784 |
| 2022-02-08 | $75.75 | $78.36 | $75.75 | $78.06 | $77.88 | 121,421 |
| 2022-02-07 | $76.74 | $77.66 | $76.05 | $76.26 | $76.08 | 103,731 |
| 2022-02-04 | $77.69 | $78.85 | $76.62 | $77.24 | $77.06 | 99,771 |
| 2022-02-03 | $78.46 | $79.65 | $78.01 | $78.30 | $78.12 | 134,817 |
| 2022-02-02 | $78.63 | $79.41 | $77.72 | $79.24 | $79.06 | 187,308 |
| 2022-02-01 | $79.66 | $80.03 | $77.82 | $78.68 | $78.50 | 142,128 |
| 2022-01-31 | $77.67 | $80.28 | $77.67 | $79.78 | $79.59 | 147,686 |
| 2022-01-28 | $77.07 | $78.51 | $75.67 | $78.41 | $78.23 | 81,820 |
| 2022-01-27 | $80.17 | $80.98 | $76.90 | $77.74 | $77.56 | 101,882 |
| 2022-01-26 | $84.30 | $86.09 | $79.14 | $79.84 | $79.65 | 289,707 |
| 2022-01-25 | $84.50 | $85.36 | $81.23 | $83.84 | $83.65 | 139,076 |
| 2022-01-24 | $83.68 | $85.79 | $82.83 | $85.13 | $84.93 | 165,743 |
| 2022-01-21 | $83.60 | $86.37 | $83.08 | $84.34 | $84.14 | 143,715 |
| 2022-01-20 | $87.58 | $87.64 | $83.38 | $83.56 | $83.37 | 98,588 |
| 2022-01-19 | $87.86 | $89.31 | $86.70 | $87.40 | $87.20 | 116,660 |
| 2022-01-18 | $87.28 | $88.36 | $86.83 | $88.06 | $87.86 | 139,413 |
| 2022-01-14 | $85.94 | $88.26 | $85.53 | $88.23 | $88.03 | 94,624 |
| 2022-01-13 | $86.39 | $87.68 | $86.39 | $86.77 | $86.57 | 72,015 |
| 2022-01-12 | $86.54 | $87.50 | $85.68 | $86.03 | $85.83 | 77,339 |
| 2022-01-11 | $86.02 | $86.77 | $84.74 | $86.49 | $86.29 | 62,908 |
| 2022-01-10 | $87.50 | $87.50 | $85.68 | $86.02 | $85.82 | 78,561 |
| 2022-01-07 | $88.15 | $89.06 | $87.78 | $88.14 | $87.94 | 60,970 |
| 2022-01-06 | $88.39 | $88.84 | $87.77 | $88.17 | $87.97 | 74,792 |
| 2022-01-05 | $88.54 | $89.97 | $87.96 | $88.07 | $87.87 | 99,813 |
| 2022-01-04 | $89.34 | $89.69 | $88.15 | $88.24 | $88.04 | 143,552 |
| 2022-01-03 | $89.81 | $90.52 | $87.62 | $88.66 | $88.45 | 95,578 |
| 2021-12-31 | $88.00 | $90.32 | $87.52 | $89.99 | $89.70 | 105,695 |
| 2021-12-30 | $88.11 | $88.52 | $87.37 | $87.90 | $87.62 | 253,191 |
| 2021-12-29 | $88.59 | $88.63 | $87.65 | $87.99 | $87.71 | 96,332 |
| 2021-12-28 | $87.14 | $88.64 | $87.14 | $88.16 | $87.88 | 94,126 |
| 2021-12-27 | $86.66 | $87.96 | $85.56 | $87.66 | $87.38 | 91,188 |
| 2021-12-23 | $86.26 | $86.77 | $85.66 | $86.66 | $86.38 | 209,518 |
| 2021-12-22 | $86.97 | $87.27 | $85.62 | $86.06 | $85.78 | 165,051 |
| 2021-12-21 | $87.31 | $88.04 | $86.77 | $87.11 | $86.83 | 134,120 |
| 2021-12-20 | $86.59 | $87.62 | $83.84 | $86.60 | $86.32 | 192,457 |
| 2021-12-17 | $88.82 | $88.96 | $86.47 | $87.85 | $87.57 | 724,412 |
| 2021-12-16 | $89.96 | $89.96 | $86.72 | $88.49 | $88.21 | 205,637 |
| 2021-12-15 | $88.78 | $89.51 | $86.97 | $89.16 | $88.87 | 350,769 |
| 2021-12-14 | $88.26 | $90.30 | $87.81 | $88.80 | $88.51 | 407,948 |
| 2021-12-13 | $86.74 | $89.00 | $86.69 | $88.42 | $88.14 | 137,888 |
| 2021-12-10 | $86.61 | $87.87 | $86.26 | $87.28 | $87.00 | 119,266 |
| 2021-12-09 | $85.92 | $86.70 | $85.61 | $85.61 | $85.33 | 59,724 |
| 2021-12-08 | $86.71 | $87.41 | $85.76 | $86.82 | $86.54 | 57,618 |
| 2021-12-07 | $87.96 | $88.25 | $86.06 | $86.28 | $86.00 | 90,977 |
| 2021-12-06 | $86.15 | $88.42 | $86.15 | $87.28 | $87.00 | 167,095 |
| 2021-12-03 | $85.96 | $86.39 | $84.24 | $85.06 | $84.79 | 110,871 |
| 2021-12-02 | $83.30 | $85.79 | $83.30 | $85.57 | $85.29 | 98,280 |
| 2021-12-01 | $83.59 | $85.21 | $82.89 | $82.95 | $82.68 | 155,492 |
| 2021-11-30 | $83.93 | $84.51 | $81.25 | $81.74 | $81.48 | 144,129 |
| 2021-11-29 | $84.76 | $85.26 | $83.14 | $85.05 | $84.78 | 105,335 |
| 2021-11-26 | $86.98 | $86.98 | $83.24 | $83.76 | $83.49 | 48,037 |
| 2021-11-24 | $90.64 | $90.64 | $88.66 | $89.25 | $88.96 | 47,272 |
| 2021-11-23 | $91.88 | $92.34 | $91.12 | $91.34 | $91.05 | 73,339 |
| 2021-11-22 | $93.83 | $95.93 | $92.15 | $92.31 | $92.01 | 156,076 |
| 2021-11-19 | $91.99 | $96.01 | $91.62 | $94.04 | $93.74 | 120,788 |
| 2021-11-18 | $93.69 | $93.69 | $91.35 | $92.32 | $92.02 | 113,021 |
| 2021-11-17 | $92.94 | $93.94 | $91.67 | $93.61 | $93.31 | 92,611 |
| 2021-11-16 | $91.66 | $93.49 | $90.78 | $92.73 | $92.43 | 82,883 |
| 2021-11-15 | $91.98 | $91.98 | $90.59 | $91.83 | $91.53 | 67,480 |
| 2021-11-12 | $89.89 | $91.43 | $89.89 | $91.37 | $91.08 | 64,781 |
| 2021-11-11 | $89.81 | $90.25 | $89.69 | $89.98 | $89.69 | 65,674 |
| 2021-11-10 | $89.90 | $90.17 | $89.33 | $89.86 | $89.57 | 59,111 |
| 2021-11-09 | $90.36 | $90.40 | $89.57 | $89.82 | $89.53 | 41,061 |
| 2021-11-08 | $90.32 | $90.74 | $89.86 | $90.08 | $89.79 | 52,425 |
| 2021-11-05 | $89.43 | $90.82 | $89.43 | $90.32 | $90.03 | 83,796 |
| 2021-11-04 | $89.36 | $90.23 | $88.15 | $88.48 | $88.20 | 71,700 |
| 2021-11-03 | $88.62 | $89.84 | $88.32 | $88.89 | $88.60 | 115,997 |
| 2021-11-02 | $88.00 | $89.21 | $87.40 | $89.10 | $88.81 | 81,448 |
| 2021-11-01 | $84.59 | $87.90 | $84.08 | $87.82 | $87.54 | 91,845 |
| 2021-10-29 | $84.83 | $85.64 | $84.12 | $84.56 | $84.29 | 61,145 |
| 2021-10-28 | $85.16 | $86.36 | $84.35 | $84.60 | $84.33 | 123,336 |
| 2021-10-27 | $84.83 | $85.78 | $84.83 | $84.98 | $84.71 | 91,077 |
| 2021-10-26 | $85.34 | $85.91 | $84.80 | $85.28 | $85.01 | 73,553 |
| 2021-10-25 | $84.44 | $86.00 | $84.32 | $85.12 | $84.85 | 168,763 |
| 2021-10-22 | $85.08 | $85.82 | $84.33 | $84.64 | $84.37 | 70,752 |
| 2021-10-21 | $84.78 | $85.39 | $84.62 | $85.26 | $84.99 | 60,677 |
| 2021-10-20 | $84.35 | $85.97 | $84.35 | $85.11 | $84.84 | 51,555 |
| 2021-10-19 | $85.84 | $85.84 | $83.89 | $84.75 | $84.48 | 107,302 |
| 2021-10-18 | $83.99 | $85.97 | $83.75 | $85.78 | $85.50 | 177,314 |
| 2021-10-15 | $84.43 | $85.19 | $83.30 | $84.51 | $84.24 | 153,200 |
| 2021-10-14 | $82.69 | $83.87 | $82.65 | $83.18 | $82.91 | 71,061 |
| 2021-10-13 | $81.17 | $82.34 | $80.36 | $82.20 | $81.94 | 100,150 |
| 2021-10-12 | $79.65 | $81.48 | $79.37 | $81.33 | $81.07 | 87,669 |
| 2021-10-11 | $78.84 | $79.99 | $78.32 | $79.60 | $79.34 | 85,909 |
| 2021-10-08 | $77.99 | $79.23 | $77.35 | $78.98 | $78.73 | 78,791 |
| 2021-10-07 | $78.50 | $79.38 | $77.82 | $77.95 | $77.70 | 96,003 |
| 2021-10-06 | $77.84 | $78.96 | $76.17 | $77.98 | $77.73 | 67,132 |
| 2021-10-05 | $78.16 | $78.98 | $77.75 | $78.15 | $77.90 | 109,145 |
| 2021-10-04 | $78.52 | $79.26 | $77.54 | $78.05 | $77.80 | 104,903 |
| 2021-10-01 | $77.02 | $79.72 | $76.61 | $78.56 | $78.31 | 201,040 |
| 2021-09-30 | $78.32 | $79.34 | $76.95 | $77.00 | $76.75 | 126,529 |
| 2021-09-29 | $77.53 | $79.19 | $77.27 | $78.08 | $77.75 | 138,765 |
| 2021-09-28 | $78.24 | $78.24 | $76.97 | $77.12 | $76.79 | 143,915 |
| 2021-09-27 | $76.98 | $79.00 | $76.98 | $77.79 | $77.46 | 96,091 |
| 2021-09-24 | $76.70 | $77.51 | $76.04 | $76.71 | $76.38 | 159,863 |
| 2021-09-23 | $77.35 | $78.36 | $76.67 | $76.73 | $76.40 | 100,106 |
| 2021-09-22 | $76.78 | $77.91 | $75.70 | $76.86 | $76.53 | 250,372 |
| 2021-09-21 | $77.03 | $77.22 | $75.19 | $76.28 | $75.96 | 240,109 |
| 2021-09-20 | $76.64 | $77.28 | $75.94 | $76.89 | $76.56 | 79,095 |
| 2021-09-17 | $78.57 | $78.90 | $77.71 | $78.16 | $77.83 | 368,155 |
| 2021-09-16 | $80.04 | $80.16 | $78.19 | $78.47 | $78.14 | 65,789 |
| 2021-09-15 | $79.81 | $80.09 | $79.02 | $79.72 | $79.38 | 125,129 |
| 2021-09-14 | $82.24 | $82.24 | $79.11 | $79.63 | $79.29 | 87,989 |
| 2021-09-13 | $82.81 | $83.62 | $80.87 | $81.99 | $81.64 | 91,689 |
| 2021-09-10 | $84.30 | $84.30 | $82.31 | $82.31 | $81.96 | 73,526 |
| 2021-09-09 | $85.19 | $85.60 | $83.43 | $83.48 | $83.12 | 111,975 |
| 2021-09-08 | $84.65 | $85.38 | $84.23 | $84.97 | $84.61 | 117,048 |
| 2021-09-07 | $86.43 | $86.91 | $84.93 | $85.00 | $84.64 | 102,390 |
| 2021-09-03 | $87.28 | $87.50 | $86.01 | $86.33 | $85.96 | 107,366 |
| 2021-09-02 | $87.90 | $88.69 | $87.24 | $87.55 | $87.18 | 114,230 |
| 2021-09-01 | $90.12 | $90.12 | $87.85 | $87.90 | $87.53 | 84,473 |
| 2021-08-31 | $90.91 | $91.45 | $89.92 | $90.12 | $89.74 | 76,903 |
| 2021-08-30 | $91.60 | $91.60 | $90.69 | $90.91 | $90.52 | 73,607 |
| 2021-08-27 | $89.90 | $91.70 | $89.90 | $91.13 | $90.74 | 93,789 |
| 2021-08-26 | $90.85 | $90.85 | $89.79 | $89.94 | $89.56 | 47,168 |
| 2021-08-25 | $90.44 | $91.78 | $90.44 | $90.74 | $90.35 | 54,386 |
| 2021-08-24 | $90.98 | $92.04 | $90.58 | $90.78 | $90.39 | 64,582 |
| 2021-08-23 | $89.32 | $90.96 | $89.13 | $90.85 | $90.46 | 72,891 |
| 2021-08-20 | $87.65 | $89.87 | $87.65 | $89.16 | $88.78 | 72,042 |
| 2021-08-19 | $87.14 | $88.72 | $87.08 | $88.00 | $87.63 | 84,964 |
| 2021-08-18 | $88.24 | $89.06 | $86.99 | $87.79 | $87.42 | 54,626 |
| 2021-08-17 | $88.14 | $88.47 | $87.21 | $88.35 | $87.97 | 61,654 |
| 2021-08-16 | $89.33 | $90.46 | $88.52 | $89.13 | $88.75 | 90,746 |
| 2021-08-13 | $93.46 | $93.46 | $89.76 | $89.82 | $89.44 | 90,055 |
| 2021-08-12 | $94.35 | $94.55 | $93.15 | $93.17 | $92.77 | 81,143 |
| 2021-08-11 | $94.97 | $95.39 | $93.08 | $93.95 | $93.55 | 60,347 |
| 2021-08-10 | $85.10 | $95.50 | $85.10 | $94.75 | $94.35 | 158,058 |
| 2021-08-09 | $92.98 | $94.07 | $92.64 | $94.07 | $93.67 | 54,742 |
| 2021-08-06 | $93.82 | $94.01 | $92.10 | $93.69 | $93.29 | 58,133 |
| 2021-08-05 | $91.97 | $92.86 | $91.48 | $92.68 | $92.29 | 57,240 |
| 2021-08-04 | $92.05 | $93.05 | $91.02 | $91.33 | $90.94 | 48,864 |
| 2021-08-03 | $93.60 | $93.60 | $92.45 | $93.20 | $92.80 | 130,408 |
| 2021-08-02 | $94.32 | $95.95 | $93.18 | $93.19 | $92.79 | 50,428 |
| 2021-07-30 | $93.82 | $94.43 | $93.51 | $94.37 | $93.97 | 61,061 |
| 2021-07-29 | $93.61 | $94.31 | $92.80 | $93.85 | $93.45 | 34,660 |
| 2021-07-28 | $92.49 | $93.58 | $91.35 | $92.62 | $92.23 | 50,904 |
| 2021-07-27 | $90.85 | $92.64 | $90.72 | $91.82 | $91.43 | 52,809 |
| 2021-07-26 | $92.40 | $92.80 | $91.15 | $91.52 | $91.13 | 38,296 |
| 2021-07-23 | $91.35 | $91.91 | $90.77 | $91.76 | $91.37 | 56,074 |
| 2021-07-22 | $92.66 | $92.96 | $90.76 | $90.90 | $90.51 | 74,215 |
| 2021-07-21 | $94.13 | $94.33 | $92.62 | $93.00 | $92.60 | 57,828 |
| 2021-07-20 | $90.75 | $93.96 | $90.75 | $93.22 | $92.82 | 122,286 |
| 2021-07-19 | $93.33 | $93.72 | $89.86 | $90.23 | $89.85 | 108,795 |
| 2021-07-16 | $96.43 | $96.45 | $94.69 | $95.00 | $94.60 | 84,446 |
| 2021-07-15 | $95.76 | $96.38 | $94.86 | $95.50 | $95.09 | 68,241 |
| 2021-07-14 | $96.44 | $96.59 | $95.06 | $95.76 | $95.35 | 71,395 |
| 2021-07-13 | $96.56 | $97.27 | $95.81 | $95.86 | $95.45 | 124,166 |
| 2021-07-12 | $95.68 | $97.55 | $94.63 | $97.11 | $96.70 | 96,953 |
| 2021-07-09 | $93.45 | $96.19 | $92.74 | $96.00 | $95.59 | 126,397 |
| 2021-07-08 | $92.70 | $93.76 | $92.10 | $92.73 | $92.34 | 94,888 |
| 2021-07-07 | $93.72 | $94.46 | $93.04 | $94.12 | $93.72 | 132,837 |
| 2021-07-06 | $93.84 | $94.04 | $92.37 | $94.00 | $93.60 | 143,397 |
| 2021-07-02 | $94.43 | $95.41 | $92.77 | $93.99 | $93.59 | 134,122 |
| 2021-07-01 | $93.98 | $94.13 | $93.04 | $94.00 | $93.60 | 116,375 |
| 2021-06-30 | $92.68 | $94.01 | $92.68 | $93.81 | $93.41 | 149,230 |
| 2021-06-29 | $92.92 | $93.37 | $91.80 | $93.00 | $92.53 | 100,125 |
| 2021-06-28 | $94.82 | $94.82 | $92.34 | $92.43 | $91.96 | 129,086 |
| 2021-06-25 | $92.06 | $94.24 | $91.90 | $94.14 | $93.66 | 1,045,153 |
| 2021-06-24 | $90.80 | $91.70 | $90.29 | $91.59 | $91.12 | 51,422 |
| 2021-06-23 | $90.74 | $92.05 | $90.50 | $90.64 | $90.18 | 116,297 |
| 2021-06-22 | $90.76 | $90.91 | $89.70 | $90.40 | $89.94 | 91,728 |
| 2021-06-21 | $90.24 | $91.81 | $90.10 | $91.32 | $90.85 | 136,053 |
| 2021-06-18 | $90.27 | $91.08 | $89.31 | $89.83 | $89.37 | 260,001 |
| 2021-06-17 | $91.62 | $91.65 | $90.40 | $91.14 | $90.68 | 165,397 |
| 2021-06-16 | $91.42 | $92.16 | $90.87 | $91.74 | $91.27 | 240,591 |
| 2021-06-15 | $89.57 | $91.61 | $89.35 | $91.24 | $90.77 | 285,924 |
| 2021-06-14 | $90.10 | $90.12 | $88.60 | $89.17 | $88.72 | 131,380 |
| 2021-06-11 | $88.86 | $90.02 | $88.80 | $90.02 | $89.56 | 137,447 |
| 2021-06-10 | $90.88 | $91.03 | $88.61 | $88.87 | $88.42 | 122,095 |
| 2021-06-09 | $92.30 | $92.30 | $90.75 | $90.85 | $90.39 | 96,672 |
| 2021-06-08 | $91.74 | $93.05 | $91.15 | $92.20 | $91.73 | 107,551 |
| 2021-06-07 | $91.67 | $91.85 | $90.76 | $91.38 | $90.91 | 103,502 |
| 2021-06-04 | $92.57 | $92.57 | $91.60 | $91.96 | $91.49 | 63,521 |
| 2021-06-03 | $91.90 | $92.41 | $90.11 | $92.19 | $91.72 | 102,685 |
| 2021-06-02 | $95.37 | $95.37 | $92.08 | $92.21 | $91.74 | 166,816 |
| 2021-06-01 | $95.25 | $96.66 | $94.92 | $95.33 | $94.84 | 99,302 |
| 2021-05-28 | $95.03 | $95.04 | $93.20 | $94.64 | $94.16 | 81,277 |
| 2021-05-27 | $95.89 | $96.73 | $94.50 | $94.53 | $94.05 | 187,756 |
| 2021-05-26 | $93.45 | $95.16 | $93.23 | $94.79 | $94.31 | 127,385 |
| 2021-05-25 | $95.11 | $95.11 | $93.23 | $93.67 | $93.19 | 121,580 |
| 2021-05-24 | $94.68 | $94.86 | $93.19 | $94.50 | $94.02 | 142,222 |
| 2021-05-21 | $95.49 | $96.10 | $93.21 | $94.69 | $94.21 | 134,259 |
| 2021-05-20 | $96.65 | $97.03 | $93.94 | $94.42 | $93.94 | 133,090 |
| 2021-05-19 | $97.52 | $97.52 | $95.29 | $95.89 | $95.40 | 106,095 |
| 2021-05-18 | $99.62 | $100.23 | $98.26 | $98.74 | $98.24 | 165,716 |
| 2021-05-17 | $101.21 | $101.61 | $99.61 | $99.89 | $99.38 | 65,495 |
| 2021-05-14 | $102.52 | $102.52 | $101.56 | $101.95 | $101.43 | 90,779 |
| 2021-05-13 | $100.02 | $102.27 | $100.02 | $101.78 | $101.26 | 165,651 |
| 2021-05-12 | $102.62 | $103.35 | $99.24 | $99.35 | $98.84 | 125,976 |
| 2021-05-11 | $103.00 | $104.22 | $103.00 | $103.46 | $102.93 | 100,145 |
| 2021-05-10 | $109.37 | $109.37 | $104.42 | $104.43 | $103.90 | 111,288 |
| 2021-05-07 | $110.40 | $111.39 | $109.53 | $109.54 | $108.98 | 63,474 |
| 2021-05-06 | $109.31 | $110.78 | $107.84 | $110.74 | $110.18 | 176,221 |
| 2021-05-05 | $108.90 | $110.30 | $107.29 | $109.02 | $108.46 | 128,600 |
| 2021-05-04 | $108.97 | $109.73 | $108.17 | $109.36 | $108.80 | 74,246 |
| 2021-05-03 | $109.50 | $110.77 | $108.07 | $109.57 | $109.01 | 137,278 |
| 2021-04-30 | $110.16 | $111.88 | $107.85 | $108.76 | $108.21 | 124,350 |
| 2021-04-29 | $112.79 | $112.79 | $110.89 | $111.47 | $110.90 | 138,387 |
| 2021-04-28 | $112.12 | $114.00 | $111.55 | $111.86 | $111.29 | 41,036 |
| 2021-04-27 | $112.47 | $112.51 | $111.43 | $112.34 | $111.77 | 55,050 |
| 2021-04-26 | $112.68 | $113.41 | $111.96 | $112.07 | $111.50 | 39,106 |
| 2021-04-23 | $110.55 | $112.80 | $109.44 | $112.20 | $111.63 | 85,027 |
| 2021-04-22 | $110.87 | $111.57 | $109.25 | $109.75 | $109.19 | 56,885 |
| 2021-04-21 | $109.88 | $111.02 | $109.55 | $110.19 | $109.63 | 75,296 |
| 2021-04-20 | $108.61 | $109.33 | $107.34 | $109.23 | $108.67 | 129,463 |
| 2021-04-19 | $109.03 | $109.03 | $107.69 | $108.56 | $108.01 | 62,016 |
| 2021-04-16 | $111.00 | $111.43 | $108.74 | $109.66 | $109.10 | 51,063 |
| 2021-04-15 | $110.63 | $110.63 | $108.89 | $109.83 | $109.27 | 36,392 |
| 2021-04-14 | $109.05 | $111.00 | $109.05 | $110.12 | $109.56 | 45,661 |
| 2021-04-13 | $111.45 | $111.45 | $109.14 | $109.34 | $108.78 | 73,713 |
| 2021-04-12 | $111.58 | $111.64 | $110.78 | $111.39 | $110.82 | 61,856 |
| 2021-04-09 | $110.16 | $111.35 | $107.94 | $111.21 | $110.64 | 57,439 |
| 2021-04-08 | $111.04 | $111.04 | $109.36 | $110.42 | $109.86 | 77,742 |
| 2021-04-07 | $111.92 | $111.92 | $109.55 | $110.07 | $109.51 | 71,443 |
| 2021-04-06 | $113.11 | $113.84 | $111.36 | $111.49 | $110.92 | 69,876 |
| 2021-04-05 | $111.27 | $113.00 | $110.70 | $112.71 | $112.14 | 79,564 |
| 2021-04-01 | $109.51 | $110.86 | $108.38 | $110.84 | $110.27 | 87,520 |
| 2021-03-31 | $111.84 | $111.96 | $107.79 | $108.89 | $108.33 | 143,112 |
| 2021-03-30 | $108.41 | $111.14 | $108.41 | $111.08 | $110.43 | 300,777 |
| 2021-03-29 | $109.67 | $111.31 | $107.77 | $108.89 | $108.25 | 205,337 |
| 2021-03-26 | $106.92 | $109.89 | $106.45 | $109.87 | $109.23 | 112,523 |
| 2021-03-25 | $104.05 | $106.72 | $103.67 | $106.25 | $105.63 | 115,398 |
| 2021-03-24 | $105.06 | $107.45 | $104.22 | $105.20 | $104.59 | 212,688 |
| 2021-03-23 | $107.32 | $108.34 | $103.59 | $105.11 | $104.50 | 171,606 |
| 2021-03-22 | $112.74 | $115.84 | $107.86 | $108.57 | $107.94 | 182,728 |
| 2021-03-19 | $111.13 | $113.62 | $109.78 | $113.62 | $112.96 | 410,021 |
| 2021-03-18 | $109.11 | $111.62 | $109.11 | $110.89 | $110.24 | 126,296 |
| 2021-03-17 | $110.09 | $110.37 | $108.72 | $109.52 | $108.88 | 65,086 |
| 2021-03-16 | $110.58 | $111.05 | $109.25 | $110.17 | $109.53 | 61,393 |
| 2021-03-15 | $110.96 | $110.96 | $108.51 | $110.68 | $110.03 | 69,098 |
| 2021-03-12 | $110.30 | $111.51 | $109.29 | $111.22 | $110.57 | 72,882 |
| 2021-03-11 | $110.12 | $110.51 | $108.59 | $109.87 | $109.23 | 97,178 |
| 2021-03-10 | $107.31 | $109.45 | $107.31 | $108.98 | $108.34 | 67,931 |
| 2021-03-09 | $109.02 | $109.02 | $106.81 | $106.81 | $106.19 | 86,224 |
| 2021-03-08 | $108.01 | $108.71 | $106.30 | $107.72 | $107.09 | 77,553 |
| 2021-03-05 | $105.82 | $107.05 | $103.23 | $106.80 | $106.18 | 111,039 |
| 2021-03-04 | $106.47 | $107.30 | $103.14 | $104.04 | $103.43 | 89,917 |
| 2021-03-03 | $106.65 | $107.69 | $105.42 | $106.38 | $105.76 | 101,647 |
| 2021-03-02 | $108.45 | $109.07 | $105.96 | $105.97 | $105.35 | 69,270 |
| 2021-03-01 | $107.51 | $109.58 | $107.51 | $108.45 | $107.82 | 74,902 |
| 2021-02-26 | $106.56 | $107.33 | $105.06 | $105.67 | $105.05 | 134,539 |
| 2021-02-25 | $108.62 | $110.28 | $105.99 | $105.99 | $105.37 | 68,372 |
| 2021-02-24 | $106.37 | $109.30 | $106.37 | $108.71 | $108.08 | 70,028 |
| 2021-02-23 | $105.86 | $107.45 | $104.02 | $105.83 | $105.21 | 138,163 |
| 2021-02-22 | $104.47 | $106.36 | $104.47 | $105.92 | $105.30 | 73,668 |
| 2021-02-19 | $104.40 | $105.92 | $104.40 | $105.24 | $104.63 | 180,748 |
| 2021-02-18 | $103.27 | $104.15 | $102.72 | $103.60 | $103.00 | 70,045 |
| 2021-02-17 | $102.80 | $104.13 | $102.17 | $103.84 | $103.23 | 67,292 |
| 2021-02-16 | $104.79 | $105.12 | $103.64 | $104.02 | $103.41 | 95,741 |
| 2021-02-12 | $103.16 | $104.45 | $102.95 | $104.27 | $103.66 | 78,275 |
| 2021-02-11 | $102.96 | $104.04 | $101.25 | $103.84 | $103.23 | 85,748 |
| 2021-02-10 | $104.01 | $104.53 | $102.39 | $102.65 | $102.05 | 67,287 |
| 2021-02-09 | $102.99 | $105.55 | $102.08 | $103.24 | $102.64 | 97,869 |
| 2021-02-08 | $101.34 | $103.21 | $100.83 | $102.76 | $102.16 | 85,941 |
| 2021-02-05 | $100.36 | $100.72 | $98.84 | $100.59 | $100.00 | 63,588 |
| 2021-02-04 | $98.81 | $100.08 | $98.33 | $98.99 | $98.41 | 95,129 |
| 2021-02-03 | $98.85 | $99.09 | $97.55 | $98.91 | $98.33 | 75,250 |
| 2021-02-02 | $99.22 | $99.99 | $98.09 | $99.35 | $98.77 | 94,571 |
| 2021-02-01 | $96.03 | $98.43 | $95.52 | $97.89 | $97.32 | 70,386 |
| 2021-01-29 | $98.19 | $98.35 | $95.08 | $95.08 | $94.53 | 107,129 |
| 2021-01-28 | $100.83 | $101.11 | $98.35 | $98.49 | $97.92 | 125,518 |
| 2021-01-27 | $99.79 | $100.77 | $97.58 | $99.63 | $99.05 | 152,945 |
| 2021-01-26 | $106.24 | $106.24 | $102.11 | $102.26 | $101.66 | 111,173 |
| 2021-01-25 | $105.41 | $106.60 | $102.91 | $104.97 | $104.36 | 74,687 |
| 2021-01-22 | $103.68 | $106.25 | $103.23 | $106.21 | $105.59 | 90,141 |
| 2021-01-21 | $107.51 | $110.57 | $104.89 | $105.00 | $104.39 | 108,308 |
| 2021-01-20 | $106.38 | $107.47 | $105.79 | $107.08 | $106.46 | 92,788 |
| 2021-01-19 | $107.32 | $107.78 | $105.71 | $106.07 | $105.45 | 147,031 |
| 2021-01-15 | $106.50 | $107.61 | $105.65 | $106.33 | $105.71 | 72,394 |
| 2021-01-14 | $107.39 | $108.96 | $106.99 | $108.51 | $107.88 | 79,538 |
| 2021-01-13 | $109.92 | $109.92 | $106.59 | $106.75 | $106.13 | 57,576 |
| 2021-01-12 | $109.05 | $111.75 | $109.05 | $110.29 | $109.65 | 104,135 |
| 2021-01-11 | $108.39 | $110.00 | $108.39 | $109.28 | $108.64 | 83,328 |
| 2021-01-08 | $110.58 | $110.90 | $108.43 | $110.00 | $109.36 | 93,047 |
| 2021-01-07 | $108.06 | $110.75 | $107.32 | $110.36 | $109.72 | 86,001 |
| 2021-01-06 | $102.51 | $109.02 | $102.51 | $107.76 | $107.13 | 244,961 |
| 2021-01-05 | $99.51 | $101.32 | $99.51 | $100.37 | $99.78 | 109,821 |
| 2021-01-04 | $103.69 | $104.11 | $99.21 | $99.98 | $99.40 | 138,454 |
| 2020-12-31 | $101.49 | $103.99 | $101.32 | $103.22 | $102.62 | 91,318 |
| 2020-12-30 | $102.24 | $103.83 | $101.84 | $101.86 | $101.19 | 217,015 |
| 2020-12-29 | $103.74 | $104.24 | $100.92 | $102.20 | $101.53 | 80,978 |
| 2020-12-28 | $102.42 | $104.41 | $102.34 | $103.27 | $102.59 | 85,042 |
| 2020-12-24 | $101.26 | $101.64 | $100.31 | $101.36 | $100.69 | 24,442 |
| 2020-12-23 | $100.48 | $101.87 | $99.68 | $101.31 | $100.64 | 96,964 |
| 2020-12-22 | $99.94 | $100.73 | $99.24 | $99.53 | $98.87 | 73,468 |
| 2020-12-21 | $97.62 | $99.85 | $97.61 | $99.81 | $99.15 | 136,375 |
| 2020-12-18 | $103.67 | $103.67 | $99.55 | $100.05 | $99.39 | 502,255 |
| 2020-12-17 | $104.08 | $104.08 | $101.62 | $103.40 | $102.72 | 146,140 |
| 2020-12-16 | $105.94 | $106.41 | $102.22 | $103.23 | $102.55 | 89,426 |
| 2020-12-15 | $103.72 | $105.34 | $103.31 | $105.03 | $104.34 | 89,888 |
| 2020-12-14 | $103.17 | $104.16 | $102.27 | $102.64 | $101.96 | 150,589 |
| 2020-12-11 | $99.53 | $103.08 | $99.53 | $102.76 | $102.08 | 86,314 |
| 2020-12-10 | $99.68 | $101.34 | $98.60 | $100.57 | $99.91 | 126,157 |
| 2020-12-09 | $100.79 | $102.54 | $99.63 | $100.44 | $99.78 | 96,210 |
| 2020-12-08 | $99.35 | $102.02 | $99.35 | $100.42 | $99.76 | 127,759 |
| 2020-12-07 | $99.28 | $100.61 | $97.65 | $100.41 | $99.75 | 69,595 |
| 2020-12-04 | $99.19 | $100.73 | $98.74 | $99.30 | $98.64 | 116,424 |
| 2020-12-03 | $99.18 | $99.47 | $97.93 | $98.28 | $97.63 | 110,991 |
| 2020-12-02 | $99.55 | $99.89 | $98.53 | $98.78 | $98.13 | 78,483 |
| 2020-12-01 | $100.29 | $100.47 | $99.19 | $99.91 | $99.25 | 82,946 |
| 2020-11-30 | $98.41 | $99.05 | $97.39 | $98.90 | $98.25 | 126,361 |
| 2020-11-27 | $99.41 | $100.04 | $98.38 | $99.33 | $98.67 | 37,826 |
| 2020-11-25 | $102.41 | $102.41 | $99.81 | $100.05 | $99.39 | 76,385 |
| 2020-11-24 | $99.96 | $103.36 | $99.00 | $103.04 | $102.36 | 154,531 |
| 2020-11-23 | $99.09 | $99.63 | $97.60 | $99.43 | $98.77 | 140,845 |
| 2020-11-20 | $97.30 | $99.01 | $90.45 | $98.25 | $97.60 | 229,907 |
| 2020-11-19 | $98.85 | $99.27 | $97.08 | $98.70 | $98.05 | 115,846 |
| 2020-11-18 | $100.75 | $101.23 | $99.35 | $99.35 | $98.69 | 85,442 |
| 2020-11-17 | $98.54 | $100.59 | $96.95 | $100.59 | $99.93 | 91,590 |
| 2020-11-16 | $98.43 | $99.73 | $97.34 | $99.43 | $98.77 | 77,909 |
| 2020-11-13 | $94.81 | $96.79 | $94.43 | $96.36 | $95.72 | 59,249 |
| 2020-11-12 | $96.65 | $97.76 | $92.96 | $93.77 | $93.15 | 74,766 |
| 2020-11-11 | $98.84 | $99.18 | $96.20 | $97.80 | $97.15 | 82,404 |
| 2020-11-10 | $97.02 | $101.25 | $97.02 | $98.36 | $97.71 | 170,197 |
| 2020-11-09 | $93.85 | $97.09 | $93.85 | $96.12 | $95.49 | 136,159 |
| 2020-11-06 | $88.48 | $88.89 | $87.37 | $88.10 | $87.52 | 42,499 |
| 2020-11-05 | $85.21 | $88.26 | $85.21 | $87.99 | $87.41 | 70,674 |
| 2020-11-04 | $85.00 | $86.11 | $82.92 | $84.74 | $84.18 | 66,630 |
| 2020-11-03 | $86.85 | $87.28 | $86.00 | $86.53 | $85.96 | 104,339 |
| 2020-11-02 | $84.91 | $86.71 | $84.51 | $85.21 | $84.65 | 84,492 |
| 2020-10-30 | $84.10 | $85.30 | $83.12 | $83.69 | $83.14 | 132,501 |
| 2020-10-29 | $82.39 | $84.94 | $82.07 | $84.47 | $83.91 | 97,080 |
| 2020-10-28 | $85.16 | $85.71 | $82.68 | $82.91 | $82.36 | 54,984 |
| 2020-10-27 | $87.82 | $87.82 | $86.33 | $86.72 | $86.15 | 55,489 |
| 2020-10-26 | $87.72 | $88.42 | $86.91 | $88.04 | $87.46 | 54,232 |
| 2020-10-23 | $88.81 | $89.33 | $88.11 | $88.74 | $88.15 | 38,636 |
| 2020-10-22 | $88.09 | $88.60 | $87.18 | $88.33 | $87.75 | 72,842 |
| 2020-10-21 | $87.28 | $88.45 | $87.15 | $87.82 | $87.24 | 66,157 |
| 2020-10-20 | $87.77 | $88.52 | $86.72 | $87.19 | $86.61 | 69,154 |
| 2020-10-19 | $87.93 | $88.82 | $86.80 | $87.04 | $86.47 | 69,598 |
| 2020-10-16 | $87.36 | $88.80 | $87.36 | $87.85 | $87.27 | 64,778 |
| 2020-10-15 | $85.29 | $87.40 | $84.84 | $87.24 | $86.66 | 44,405 |
| 2020-10-14 | $86.62 | $87.28 | $86.29 | $86.35 | $85.78 | 58,271 |
| 2020-10-13 | $85.90 | $86.81 | $85.21 | $86.27 | $85.70 | 64,405 |
| 2020-10-12 | $85.83 | $87.06 | $85.83 | $86.73 | $86.16 | 59,589 |
| 2020-10-09 | $85.96 | $87.08 | $85.54 | $85.83 | $85.26 | 52,252 |
| 2020-10-08 | $85.35 | $86.10 | $84.79 | $85.20 | $84.64 | 56,796 |
| 2020-10-07 | $84.94 | $85.87 | $83.76 | $84.35 | $83.79 | 141,129 |
| 2020-10-06 | $85.44 | $86.00 | $83.90 | $84.13 | $83.57 | 191,093 |
| 2020-10-05 | $83.21 | $84.69 | $83.21 | $84.44 | $83.88 | 98,873 |
| 2020-10-02 | $80.27 | $83.28 | $80.27 | $82.59 | $82.04 | 128,357 |
| 2020-10-01 | $80.93 | $81.92 | $79.45 | $81.76 | $81.22 | 111,441 |
| 2020-09-30 | $81.01 | $82.22 | $80.14 | $80.56 | $80.03 | 102,206 |
| 2020-09-29 | $80.77 | $82.02 | $80.51 | $81.04 | $80.43 | 124,369 |
| 2020-09-28 | $80.03 | $81.96 | $80.03 | $80.67 | $80.06 | 96,882 |
| 2020-09-25 | $79.02 | $80.06 | $78.97 | $79.32 | $78.72 | 67,528 |
| 2020-09-24 | $78.49 | $80.00 | $78.30 | $79.66 | $79.06 | 105,509 |
| 2020-09-23 | $80.15 | $81.20 | $78.45 | $78.50 | $77.90 | 105,810 |
| 2020-09-22 | $80.19 | $80.96 | $79.20 | $80.54 | $79.93 | 110,966 |
| 2020-09-21 | $82.73 | $83.02 | $78.83 | $80.00 | $79.39 | 168,231 |
| 2020-09-18 | $85.81 | $86.31 | $83.94 | $84.48 | $83.84 | 362,382 |
| 2020-09-17 | $85.35 | $85.91 | $84.53 | $85.04 | $84.39 | 112,300 |
| 2020-09-16 | $86.06 | $87.29 | $85.13 | $86.14 | $85.49 | 100,798 |
| 2020-09-15 | $86.83 | $86.83 | $85.31 | $85.48 | $84.83 | 59,855 |
| 2020-09-14 | $86.62 | $87.24 | $86.12 | $86.45 | $85.79 | 76,065 |
| 2020-09-11 | $86.82 | $87.40 | $85.19 | $86.01 | $85.36 | 92,481 |
| 2020-09-10 | $86.74 | $87.32 | $86.09 | $86.52 | $85.86 | 90,042 |
| 2020-09-09 | $86.19 | $87.10 | $86.18 | $86.64 | $85.98 | 76,793 |
| 2020-09-08 | $85.88 | $86.37 | $84.72 | $85.59 | $84.94 | 111,767 |
| 2020-09-04 | $88.58 | $88.85 | $86.38 | $86.80 | $86.14 | 70,178 |
| 2020-09-03 | $90.99 | $90.99 | $86.42 | $87.16 | $86.50 | 77,547 |
| 2020-09-02 | $91.33 | $91.36 | $89.46 | $90.98 | $90.29 | 66,305 |
| 2020-09-01 | $89.83 | $91.26 | $89.72 | $91.10 | $90.41 | 95,032 |
| 2020-08-31 | $90.35 | $90.74 | $89.78 | $89.92 | $89.24 | 108,707 |
| 2020-08-28 | $90.65 | $90.71 | $89.73 | $90.67 | $89.98 | 54,995 |
| 2020-08-27 | $90.51 | $90.86 | $89.25 | $89.96 | $89.28 | 54,774 |
| 2020-08-26 | $89.70 | $90.35 | $89.43 | $89.83 | $89.15 | 43,291 |
| 2020-08-25 | $91.30 | $91.30 | $89.50 | $89.83 | $89.15 | 61,836 |
| 2020-08-24 | $88.68 | $90.97 | $88.68 | $90.79 | $90.10 | 97,275 |
| 2020-08-21 | $87.55 | $88.25 | $86.85 | $88.01 | $87.34 | 89,929 |
| 2020-08-20 | $87.96 | $88.43 | $87.50 | $88.07 | $87.40 | 39,371 |
| 2020-08-19 | $89.68 | $90.58 | $88.88 | $89.06 | $88.38 | 66,209 |
| 2020-08-18 | $89.87 | $89.87 | $87.96 | $88.96 | $88.29 | 79,080 |
| 2020-08-17 | $91.05 | $91.05 | $89.45 | $89.75 | $89.07 | 47,043 |
| 2020-08-14 | $90.50 | $90.87 | $89.72 | $90.62 | $89.93 | 70,754 |
| 2020-08-13 | $91.20 | $91.77 | $90.70 | $91.16 | $90.47 | 48,171 |
| 2020-08-12 | $92.59 | $92.59 | $90.56 | $91.87 | $91.17 | 71,570 |
| 2020-08-11 | $95.60 | $95.60 | $91.10 | $91.82 | $91.12 | 117,452 |
| 2020-08-10 | $91.30 | $94.05 | $90.67 | $93.34 | $92.63 | 99,193 |
| 2020-08-07 | $90.68 | $91.37 | $90.08 | $90.65 | $89.96 | 115,151 |
| 2020-08-06 | $90.04 | $90.61 | $89.33 | $90.56 | $89.87 | 61,380 |
| 2020-08-05 | $88.36 | $90.69 | $88.14 | $90.28 | $89.60 | 71,157 |
| 2020-08-04 | $87.15 | $88.17 | $86.16 | $87.45 | $86.79 | 64,568 |
| 2020-08-03 | $86.65 | $87.55 | $86.19 | $87.41 | $86.75 | 55,005 |
| 2020-07-31 | $85.16 | $86.02 | $83.67 | $85.94 | $85.29 | 101,623 |
| 2020-07-30 | $85.71 | $86.19 | $84.60 | $85.90 | $85.25 | 51,866 |
| 2020-07-29 | $85.93 | $88.09 | $85.93 | $87.17 | $86.51 | 60,977 |
| 2020-07-28 | $86.86 | $87.84 | $85.18 | $85.18 | $84.53 | 36,942 |
| 2020-07-27 | $85.90 | $87.56 | $85.90 | $87.42 | $86.76 | 37,947 |
| 2020-07-24 | $87.51 | $87.57 | $85.72 | $86.03 | $85.38 | 55,919 |
| 2020-07-23 | $86.62 | $88.71 | $86.62 | $87.93 | $87.26 | 71,921 |
| 2020-07-22 | $86.14 | $86.96 | $85.45 | $86.71 | $86.05 | 63,900 |
| 2020-07-21 | $85.92 | $87.41 | $85.62 | $86.33 | $85.67 | 90,544 |
| 2020-07-20 | $85.94 | $86.13 | $83.99 | $84.79 | $84.15 | 39,247 |
| 2020-07-17 | $86.87 | $87.75 | $86.15 | $86.50 | $85.84 | 82,907 |
| 2020-07-16 | $87.00 | $87.74 | $86.18 | $86.79 | $86.13 | 52,340 |
| 2020-07-15 | $86.14 | $88.57 | $85.72 | $87.22 | $86.56 | 112,754 |
| 2020-07-14 | $81.88 | $84.18 | $81.67 | $84.17 | $83.53 | 91,909 |
| 2020-07-13 | $83.00 | $84.28 | $81.50 | $81.62 | $81.00 | 101,233 |
| 2020-07-10 | $80.95 | $82.10 | $80.95 | $81.93 | $81.31 | 53,292 |
| 2020-07-09 | $81.02 | $81.58 | $78.75 | $80.67 | $80.06 | 80,166 |
| 2020-07-08 | $80.87 | $81.99 | $79.98 | $81.31 | $80.69 | 64,791 |
| 2020-07-07 | $82.11 | $82.71 | $80.66 | $81.25 | $80.63 | 127,864 |
| 2020-07-06 | $84.74 | $84.74 | $82.35 | $82.90 | $82.27 | 60,589 |
| 2020-07-02 | $82.82 | $84.45 | $82.30 | $82.48 | $81.85 | 53,539 |
| 2020-07-01 | $84.65 | $84.96 | $81.06 | $81.42 | $80.80 | 90,471 |
| 2020-06-30 | $83.26 | $85.85 | $83.03 | $84.53 | $83.81 | 161,234 |
| 2020-06-29 | $80.91 | $84.22 | $80.57 | $83.72 | $83.00 | 173,009 |
| 2020-06-26 | $79.57 | $81.09 | $78.79 | $79.46 | $78.78 | 209,290 |
| 2020-06-25 | $78.21 | $80.43 | $77.47 | $80.30 | $79.61 | 87,957 |
| 2020-06-24 | $80.47 | $81.35 | $78.32 | $78.58 | $77.91 | 100,123 |
| 2020-06-23 | $84.16 | $84.16 | $81.46 | $81.53 | $80.83 | 96,301 |
| 2020-06-22 | $80.11 | $83.27 | $79.78 | $82.65 | $81.94 | 126,688 |
| 2020-06-19 | $82.79 | $82.90 | $80.19 | $80.76 | $80.07 | 207,406 |
| 2020-06-18 | $81.39 | $82.84 | $81.35 | $81.86 | $81.16 | 64,380 |
| 2020-06-17 | $84.66 | $84.91 | $81.81 | $82.32 | $81.62 | 82,721 |
| 2020-06-16 | $86.08 | $86.08 | $83.25 | $83.98 | $83.26 | 96,591 |
| 2020-06-15 | $78.70 | $83.42 | $78.70 | $82.53 | $81.82 | 61,395 |
| 2020-06-12 | $84.33 | $84.36 | $79.96 | $81.60 | $80.90 | 81,047 |
| 2020-06-11 | $83.82 | $84.78 | $80.93 | $80.99 | $80.30 | 97,482 |
| 2020-06-10 | $89.00 | $89.03 | $86.56 | $87.22 | $86.47 | 86,595 |
| 2020-06-09 | $90.26 | $91.26 | $88.93 | $89.67 | $88.90 | 92,535 |
| 2020-06-08 | $91.40 | $94.24 | $91.23 | $92.15 | $91.36 | 102,238 |
| 2020-06-05 | $92.25 | $93.49 | $89.77 | $90.15 | $89.38 | 167,638 |
| 2020-06-04 | $85.16 | $88.83 | $85.16 | $88.44 | $87.68 | 83,622 |
| 2020-06-03 | $85.13 | $87.66 | $85.13 | $86.20 | $85.46 | 92,895 |
| 2020-06-02 | $85.13 | $85.13 | $83.62 | $83.74 | $83.02 | 58,310 |
| 2020-06-01 | $83.16 | $85.15 | $83.13 | $83.98 | $83.26 | 110,245 |
| 2020-05-29 | $82.08 | $82.99 | $80.49 | $82.61 | $81.90 | 161,680 |
| 2020-05-28 | $89.10 | $89.10 | $82.90 | $83.15 | $82.44 | 100,671 |
| 2020-05-27 | $86.29 | $88.25 | $84.87 | $87.79 | $87.04 | 108,808 |
| 2020-05-26 | $83.03 | $85.35 | $82.91 | $84.62 | $83.90 | 90,144 |
| 2020-05-22 | $80.32 | $80.57 | $78.75 | $80.14 | $79.45 | 61,179 |
| 2020-05-21 | $80.04 | $81.79 | $79.65 | $79.82 | $79.14 | 83,169 |
| 2020-05-20 | $80.29 | $81.32 | $79.63 | $80.42 | $79.73 | 82,105 |
| 2020-05-19 | $79.25 | $81.52 | $78.49 | $78.51 | $77.84 | 108,860 |
| 2020-05-18 | $78.43 | $80.50 | $78.07 | $79.89 | $79.21 | 102,563 |
| 2020-05-15 | $73.67 | $75.40 | $72.47 | $74.47 | $73.83 | 133,008 |
| 2020-05-14 | $74.02 | $74.02 | $71.30 | $73.59 | $72.96 | 131,602 |
| 2020-05-13 | $76.96 | $77.57 | $74.63 | $75.01 | $74.37 | 164,661 |
| 2020-05-12 | $79.61 | $80.09 | $77.10 | $77.40 | $76.74 | 190,486 |
| 2020-05-11 | $78.30 | $80.83 | $78.02 | $79.11 | $78.43 | 120,019 |
| 2020-05-08 | $77.96 | $79.76 | $76.69 | $79.70 | $79.02 | 132,403 |
| 2020-05-07 | $75.16 | $76.88 | $75.05 | $76.00 | $75.35 | 182,081 |
| 2020-05-06 | $75.42 | $75.69 | $73.84 | $74.06 | $73.43 | 69,165 |
| 2020-05-05 | $75.76 | $76.47 | $74.20 | $74.66 | $74.02 | 141,281 |
| 2020-05-04 | $73.54 | $74.29 | $72.01 | $74.07 | $73.44 | 105,556 |
| 2020-05-01 | $74.44 | $74.66 | $72.90 | $73.75 | $73.12 | 127,554 |
| 2020-04-30 | $78.02 | $78.02 | $75.81 | $76.30 | $75.65 | 146,927 |
| 2020-04-29 | $77.96 | $81.70 | $77.80 | $79.62 | $78.94 | 123,496 |
| 2020-04-28 | $76.02 | $77.08 | $73.71 | $75.52 | $74.87 | 106,395 |
| 2020-04-27 | $74.20 | $75.96 | $73.69 | $74.86 | $74.22 | 96,380 |
| 2020-04-24 | $73.08 | $73.94 | $71.13 | $72.99 | $72.37 | 62,271 |
| 2020-04-23 | $73.92 | $75.00 | $72.48 | $73.00 | $72.38 | 79,326 |
| 2020-04-22 | $72.96 | $74.52 | $71.23 | $73.59 | $72.96 | 87,678 |
| 2020-04-21 | $70.72 | $71.57 | $69.76 | $70.37 | $69.77 | 72,335 |
| 2020-04-20 | $74.80 | $75.98 | $72.81 | $73.03 | $72.40 | 76,701 |
| 2020-04-17 | $75.17 | $77.41 | $75.17 | $76.77 | $76.11 | 84,903 |
| 2020-04-16 | $74.83 | $75.00 | $70.90 | $73.52 | $72.89 | 97,793 |
| 2020-04-15 | $72.41 | $75.00 | $71.64 | $74.49 | $73.85 | 118,493 |
| 2020-04-14 | $76.75 | $77.31 | $74.49 | $75.14 | $74.50 | 134,430 |
| 2020-04-13 | $77.32 | $79.38 | $72.45 | $74.25 | $73.61 | 82,454 |
| 2020-04-09 | $76.84 | $79.28 | $75.55 | $78.01 | $77.34 | 119,146 |
| 2020-04-08 | $75.11 | $76.77 | $73.00 | $75.38 | $74.73 | 117,629 |
| 2020-04-07 | $78.70 | $78.95 | $73.35 | $74.05 | $73.42 | 170,227 |
| 2020-04-06 | $74.63 | $76.57 | $73.07 | $75.79 | $75.14 | 196,351 |
| 2020-04-03 | $72.41 | $76.55 | $69.52 | $71.20 | $70.59 | 136,732 |
| 2020-04-02 | $68.09 | $74.83 | $68.09 | $73.60 | $72.97 | 101,412 |
| 2020-04-01 | $71.56 | $73.73 | $68.26 | $69.15 | $68.56 | 110,988 |
| 2020-03-31 | $76.02 | $77.79 | $74.17 | $75.91 | $75.17 | 153,220 |
| 2020-03-30 | $74.29 | $77.06 | $72.16 | $76.55 | $75.81 | 114,529 |
| 2020-03-27 | $80.14 | $80.65 | $73.31 | $73.99 | $73.27 | 262,985 |
| 2020-03-26 | $80.66 | $84.77 | $80.66 | $83.44 | $82.63 | 183,568 |
| 2020-03-25 | $73.43 | $82.74 | $71.06 | $79.91 | $79.13 | 204,724 |
| 2020-03-24 | $68.57 | $74.60 | $68.57 | $74.09 | $73.37 | 144,055 |
| 2020-03-23 | $67.73 | $69.84 | $62.64 | $66.57 | $65.92 | 136,984 |
| 2020-03-20 | $71.41 | $72.90 | $67.51 | $67.77 | $67.11 | 233,488 |
| 2020-03-19 | $68.74 | $73.17 | $66.78 | $71.22 | $70.53 | 199,395 |
| 2020-03-18 | $71.72 | $73.85 | $65.38 | $69.14 | $68.47 | 198,578 |
| 2020-03-17 | $67.48 | $77.14 | $66.00 | $76.68 | $75.94 | 224,716 |
| 2020-03-16 | $69.52 | $75.38 | $65.07 | $67.25 | $66.60 | 182,374 |
| 2020-03-13 | $76.73 | $77.16 | $72.03 | $77.02 | $76.27 | 163,482 |
| 2020-03-12 | $75.94 | $78.88 | $72.97 | $72.97 | $72.26 | 170,501 |
| 2020-03-11 | $85.92 | $86.60 | $80.40 | $81.53 | $80.74 | 114,845 |
| 2020-03-10 | $85.53 | $87.97 | $83.74 | $87.92 | $87.07 | 145,014 |
| 2020-03-09 | $82.34 | $84.30 | $82.03 | $83.26 | $82.45 | 212,961 |
| 2020-03-06 | $86.48 | $88.65 | $85.91 | $87.89 | $87.04 | 99,509 |
| 2020-03-05 | $91.49 | $92.28 | $88.26 | $88.93 | $88.07 | 122,492 |
| 2020-03-04 | $91.63 | $93.42 | $90.56 | $93.31 | $92.40 | 111,900 |
| 2020-03-03 | $93.32 | $95.12 | $89.53 | $90.89 | $90.01 | 165,711 |
| 2020-03-02 | $91.20 | $93.47 | $90.21 | $93.21 | $92.31 | 222,450 |
| 2020-02-28 | $88.47 | $92.65 | $88.04 | $90.92 | $90.04 | 255,790 |
| 2020-02-27 | $91.64 | $95.11 | $90.46 | $91.23 | $90.34 | 220,354 |
| 2020-02-26 | $95.66 | $97.02 | $93.41 | $93.44 | $92.53 | 240,874 |
| 2020-02-25 | $95.76 | $96.08 | $93.98 | $95.13 | $94.21 | 242,345 |
| 2020-02-24 | $94.76 | $95.52 | $93.49 | $95.50 | $94.57 | 227,671 |
| 2020-02-21 | $99.04 | $99.04 | $96.16 | $96.76 | $95.82 | 185,576 |
| 2020-02-20 | $98.46 | $99.65 | $98.46 | $99.13 | $98.17 | 123,582 |
| 2020-02-19 | $100.48 | $100.48 | $98.35 | $99.11 | $98.15 | 105,553 |
| 2020-02-18 | $101.44 | $101.83 | $99.77 | $100.08 | $99.11 | 106,005 |
| 2020-02-14 | $104.15 | $104.17 | $101.74 | $101.90 | $100.91 | 91,195 |
| 2020-02-13 | $103.78 | $104.62 | $103.58 | $104.10 | $103.09 | 100,971 |
| 2020-02-12 | $103.48 | $104.58 | $102.88 | $104.34 | $103.33 | 123,288 |
| 2020-02-11 | $102.05 | $103.52 | $101.45 | $102.76 | $101.76 | 334,539 |
| 2020-02-10 | $102.23 | $102.53 | $100.54 | $101.56 | $100.57 | 176,151 |
| 2020-02-07 | $103.23 | $103.28 | $101.96 | $102.58 | $101.58 | 124,378 |
| 2020-02-06 | $104.68 | $104.68 | $102.58 | $103.68 | $102.67 | 229,757 |
| 2020-02-05 | $99.31 | $107.10 | $97.99 | $103.96 | $102.95 | 539,673 |
| 2020-02-04 | $98.09 | $98.14 | $96.15 | $97.31 | $96.37 | 280,687 |
| 2020-02-03 | $96.58 | $97.89 | $96.51 | $96.97 | $96.03 | 162,430 |
| 2020-01-31 | $97.28 | $97.77 | $95.46 | $95.96 | $95.03 | 116,519 |
| 2020-01-30 | $96.97 | $98.28 | $96.97 | $97.96 | $97.01 | 71,440 |
| 2020-01-29 | $98.75 | $99.26 | $97.79 | $97.88 | $96.93 | 96,618 |
| 2020-01-28 | $98.95 | $99.69 | $98.26 | $98.54 | $97.58 | 99,921 |
| 2020-01-27 | $96.74 | $98.89 | $96.71 | $98.42 | $97.46 | 151,663 |
| 2020-01-24 | $98.85 | $99.58 | $98.01 | $98.61 | $97.65 | 83,034 |
| 2020-01-23 | $97.79 | $98.84 | $97.33 | $98.62 | $97.66 | 138,864 |
| 2020-01-22 | $99.66 | $99.73 | $98.05 | $98.29 | $97.34 | 98,952 |
| 2020-01-21 | $98.75 | $99.59 | $97.76 | $99.40 | $98.44 | 85,699 |
| 2020-01-17 | $99.22 | $100.34 | $98.89 | $98.99 | $98.03 | 124,804 |
| 2020-01-16 | $97.83 | $98.78 | $97.64 | $98.75 | $97.79 | 135,613 |
| 2020-01-15 | $97.22 | $98.59 | $97.02 | $97.36 | $96.41 | 81,850 |
| 2020-01-14 | $97.20 | $98.59 | $96.57 | $97.50 | $96.55 | 141,585 |
| 2020-01-13 | $96.25 | $97.68 | $95.97 | $97.57 | $96.62 | 113,971 |
| 2020-01-10 | $96.35 | $97.08 | $95.14 | $95.95 | $95.02 | 120,594 |
| 2020-01-09 | $97.42 | $97.42 | $95.80 | $96.40 | $95.46 | 129,660 |
| 2020-01-08 | $95.60 | $97.36 | $95.60 | $97.06 | $96.12 | 166,869 |
| 2020-01-07 | $95.63 | $96.27 | $94.78 | $95.82 | $94.89 | 191,954 |
| 2020-01-06 | $93.78 | $95.71 | $93.78 | $95.57 | $94.64 | 171,385 |
| 2020-01-03 | $92.12 | $94.61 | $92.12 | $94.60 | $93.68 | 203,420 |
| 2020-01-02 | $93.39 | $93.40 | $92.26 | $93.32 | $92.41 | 192,030 |
| 2019-12-31 | $91.81 | $93.21 | $91.81 | $92.50 | $91.60 | 136,935 |
| 2019-12-30 | $91.80 | $92.44 | $90.95 | $92.17 | $91.20 | 135,346 |
| 2019-12-27 | $92.17 | $92.31 | $91.52 | $91.66 | $90.69 | 77,033 |
| 2019-12-26 | $91.77 | $92.75 | $91.03 | $91.66 | $90.69 | 60,808 |
| 2019-12-24 | $91.43 | $91.71 | $91.04 | $91.62 | $90.65 | 28,947 |
| 2019-12-23 | $91.48 | $91.85 | $90.90 | $91.49 | $90.52 | 75,289 |
| 2019-12-20 | $91.91 | $92.39 | $91.21 | $91.54 | $90.57 | 379,095 |
| 2019-12-19 | $89.37 | $91.39 | $89.13 | $91.34 | $90.38 | 222,177 |
| 2019-12-18 | $88.53 | $89.40 | $87.21 | $89.26 | $88.32 | 132,511 |
| 2019-12-17 | $88.02 | $88.07 | $87.00 | $88.03 | $87.10 | 240,324 |
| 2019-12-16 | $88.81 | $88.81 | $87.59 | $87.74 | $86.81 | 170,130 |
| 2019-12-13 | $89.49 | $89.80 | $87.42 | $87.87 | $86.94 | 260,731 |
| 2019-12-12 | $88.99 | $90.00 | $88.35 | $89.82 | $88.87 | 120,914 |
| 2019-12-11 | $87.30 | $89.45 | $87.30 | $89.14 | $88.20 | 162,256 |
| 2019-12-10 | $87.34 | $87.54 | $86.66 | $87.12 | $86.20 | 127,903 |
| 2019-12-09 | $87.66 | $88.22 | $87.27 | $87.44 | $86.52 | 151,122 |
| 2019-12-06 | $88.31 | $88.85 | $87.52 | $87.68 | $86.75 | 338,681 |
| 2019-12-05 | $86.77 | $87.85 | $86.43 | $87.21 | $86.29 | 151,893 |
| 2019-12-04 | $87.40 | $87.94 | $86.52 | $86.69 | $85.77 | 132,035 |
| 2019-12-03 | $85.90 | $87.16 | $85.16 | $86.96 | $86.04 | 127,148 |
| 2019-12-02 | $87.79 | $88.19 | $86.39 | $86.63 | $85.71 | 154,502 |
| 2019-11-29 | $87.55 | $89.12 | $87.55 | $88.07 | $87.14 | 40,393 |
| 2019-11-27 | $87.32 | $88.19 | $87.23 | $88.11 | $87.18 | 60,898 |
| 2019-11-26 | $87.16 | $88.17 | $86.58 | $87.38 | $86.46 | 111,862 |
| 2019-11-25 | $86.14 | $88.10 | $86.14 | $87.51 | $86.59 | 163,435 |
| 2019-11-22 | $84.93 | $85.82 | $84.21 | $85.76 | $84.85 | 113,324 |
| 2019-11-21 | $86.24 | $86.89 | $84.26 | $84.78 | $83.88 | 111,137 |
| 2019-11-20 | $84.59 | $87.17 | $83.06 | $86.12 | $85.21 | 311,458 |
| 2019-11-19 | $85.35 | $87.33 | $85.35 | $86.59 | $85.68 | 130,803 |
| 2019-11-18 | $85.16 | $85.35 | $84.06 | $84.47 | $83.58 | 121,762 |
| 2019-11-15 | $85.25 | $85.64 | $84.15 | $85.33 | $84.43 | 150,708 |
| 2019-11-14 | $85.20 | $85.73 | $84.96 | $85.14 | $84.24 | 52,423 |
| 2019-11-13 | $84.74 | $85.69 | $84.74 | $85.37 | $84.47 | 56,468 |
| 2019-11-12 | $85.71 | $86.91 | $85.33 | $85.47 | $84.57 | 83,240 |
| 2019-11-11 | $84.18 | $86.13 | $84.18 | $85.70 | $84.79 | 158,818 |
| 2019-11-08 | $85.20 | $85.64 | $84.41 | $85.12 | $84.22 | 90,778 |
| 2019-11-07 | $85.11 | $86.16 | $84.84 | $85.42 | $84.52 | 100,551 |
| 2019-11-06 | $85.08 | $85.09 | $84.40 | $84.79 | $83.89 | 87,207 |
| 2019-11-05 | $84.68 | $85.67 | $84.65 | $85.14 | $84.24 | 152,367 |
| 2019-11-04 | $85.71 | $85.71 | $84.03 | $84.21 | $83.32 | 104,128 |
| 2019-11-01 | $85.08 | $85.55 | $83.92 | $85.07 | $84.17 | 121,139 |
| 2019-10-31 | $82.85 | $84.49 | $81.93 | $84.49 | $83.60 | 133,296 |
| 2019-10-30 | $83.34 | $83.70 | $82.67 | $83.18 | $82.30 | 82,332 |
| 2019-10-29 | $82.41 | $83.54 | $82.41 | $83.51 | $82.63 | 158,736 |
| 2019-10-28 | $83.59 | $84.07 | $82.68 | $82.70 | $81.83 | 93,718 |
| 2019-10-25 | $85.45 | $85.58 | $82.89 | $83.25 | $82.37 | 161,272 |
| 2019-10-24 | $85.87 | $86.61 | $84.66 | $85.50 | $84.60 | 295,914 |
| 2019-10-23 | $83.55 | $85.64 | $83.55 | $85.51 | $84.61 | 90,343 |
| 2019-10-22 | $83.23 | $84.34 | $82.30 | $83.55 | $82.67 | 46,593 |
| 2019-10-21 | $83.12 | $83.93 | $82.91 | $83.41 | $82.53 | 154,045 |
| 2019-10-18 | $81.42 | $82.56 | $81.25 | $82.42 | $81.55 | 136,025 |
| 2019-10-17 | $82.24 | $83.32 | $81.75 | $81.95 | $81.08 | 119,533 |
| 2019-10-16 | $80.48 | $81.74 | $80.35 | $81.68 | $80.82 | 64,668 |
| 2019-10-15 | $79.88 | $81.26 | $79.19 | $80.87 | $80.02 | 76,702 |
| 2019-10-14 | $80.47 | $80.49 | $78.75 | $79.72 | $78.88 | 77,387 |
| 2019-10-11 | $82.11 | $83.88 | $80.60 | $80.85 | $80.00 | 194,423 |
| 2019-10-10 | $79.13 | $81.06 | $79.05 | $80.75 | $79.90 | 182,398 |
| 2019-10-09 | $78.67 | $79.24 | $77.63 | $79.02 | $78.19 | 250,984 |
| 2019-10-08 | $77.32 | $78.38 | $76.42 | $77.85 | $77.03 | 158,696 |
| 2019-10-07 | $77.53 | $78.89 | $77.17 | $78.14 | $77.31 | 126,200 |
| 2019-10-04 | $76.18 | $78.40 | $76.18 | $78.17 | $77.34 | 66,757 |
| 2019-10-03 | $75.38 | $76.47 | $74.16 | $76.33 | $75.52 | 89,718 |
| 2019-10-02 | $76.39 | $77.01 | $75.22 | $75.66 | $74.86 | 110,019 |
| 2019-10-01 | $80.04 | $80.35 | $77.22 | $77.26 | $76.36 | 161,692 |
| 2019-09-30 | $79.06 | $80.51 | $78.89 | $79.56 | $78.64 | 157,211 |
| 2019-09-27 | $77.65 | $79.08 | $76.64 | $78.58 | $77.67 | 153,638 |
| 2019-09-26 | $79.15 | $79.15 | $76.88 | $77.14 | $76.24 | 69,967 |
| 2019-09-25 | $77.95 | $79.25 | $77.60 | $79.01 | $78.09 | 181,507 |
| 2019-09-24 | $78.86 | $79.53 | $77.69 | $77.98 | $77.07 | 137,196 |
| 2019-09-23 | $77.75 | $79.11 | $77.71 | $78.80 | $77.89 | 99,866 |
| 2019-09-20 | $80.02 | $80.07 | $78.37 | $78.40 | $77.49 | 220,833 |
| 2019-09-19 | $80.50 | $80.89 | $79.89 | $79.97 | $79.04 | 85,050 |
| 2019-09-18 | $80.46 | $80.69 | $79.53 | $80.55 | $79.61 | 71,778 |
| 2019-09-17 | $80.51 | $80.80 | $79.60 | $80.65 | $79.71 | 67,619 |
| 2019-09-16 | $80.90 | $81.46 | $80.03 | $80.92 | $79.98 | 72,531 |
| 2019-09-13 | $82.03 | $82.30 | $81.12 | $81.26 | $80.32 | 87,757 |
| 2019-09-12 | $81.00 | $81.65 | $79.88 | $81.39 | $80.45 | 80,077 |
| 2019-09-11 | $78.44 | $81.00 | $77.80 | $80.92 | $79.98 | 92,017 |
| 2019-09-10 | $77.61 | $78.14 | $76.30 | $78.03 | $77.12 | 96,240 |
| 2019-09-09 | $77.53 | $78.33 | $76.51 | $77.51 | $76.61 | 105,051 |
| 2019-09-06 | $77.12 | $77.43 | $76.13 | $77.09 | $76.20 | 131,804 |
| 2019-09-05 | $76.54 | $77.56 | $76.04 | $76.98 | $76.09 | 246,468 |
| 2019-09-04 | $75.77 | $76.31 | $75.29 | $75.75 | $74.87 | 89,340 |
| 2019-09-03 | $75.54 | $75.85 | $74.19 | $74.92 | $74.05 | 125,955 |
| 2019-08-30 | $76.32 | $76.38 | $75.29 | $76.13 | $75.25 | 68,324 |
| 2019-08-29 | $75.82 | $76.34 | $75.60 | $75.83 | $74.95 | 102,732 |
| 2019-08-28 | $73.68 | $75.58 | $73.35 | $74.93 | $74.06 | 192,413 |
| 2019-08-27 | $74.71 | $74.97 | $73.44 | $73.95 | $73.09 | 128,405 |
| 2019-08-26 | $74.27 | $74.41 | $73.28 | $74.15 | $73.29 | 100,678 |
| 2019-08-23 | $74.94 | $75.81 | $73.04 | $73.50 | $72.65 | 156,337 |
| 2019-08-22 | $75.89 | $76.51 | $74.85 | $75.43 | $74.55 | 98,814 |
| 2019-08-21 | $76.32 | $76.32 | $75.49 | $75.89 | $75.01 | 75,441 |
| 2019-08-20 | $76.37 | $76.38 | $75.30 | $75.31 | $74.44 | 90,385 |
| 2019-08-19 | $76.40 | $77.30 | $75.88 | $76.53 | $75.64 | 118,306 |
| 2019-08-16 | $74.85 | $76.01 | $74.73 | $75.49 | $74.61 | 90,166 |
| 2019-08-15 | $74.50 | $74.83 | $73.58 | $74.41 | $73.55 | 97,279 |
| 2019-08-14 | $75.06 | $77.12 | $73.40 | $74.11 | $73.25 | 251,790 |
| 2019-08-13 | $74.84 | $76.85 | $74.61 | $76.31 | $75.42 | 107,921 |
| 2019-08-12 | $76.28 | $76.53 | $74.96 | $75.07 | $74.20 | 81,972 |
| 2019-08-09 | $80.00 | $80.00 | $74.79 | $76.61 | $75.72 | 170,579 |
| 2019-08-08 | $80.53 | $82.32 | $80.05 | $81.65 | $80.70 | 171,814 |
| 2019-08-07 | $78.34 | $80.43 | $77.70 | $80.01 | $79.08 | 121,912 |
| 2019-08-06 | $79.40 | $80.13 | $77.94 | $79.25 | $78.33 | 228,316 |
| 2019-08-05 | $79.90 | $80.25 | $78.05 | $79.01 | $78.09 | 181,843 |
| 2019-08-02 | $82.47 | $82.66 | $80.60 | $81.37 | $80.43 | 155,880 |
| 2019-08-01 | $83.74 | $84.84 | $82.48 | $82.78 | $81.82 | 139,042 |
| 2019-07-31 | $84.24 | $85.86 | $83.22 | $83.56 | $82.59 | 171,224 |
| 2019-07-30 | $82.84 | $84.55 | $82.14 | $84.39 | $83.41 | 139,798 |
| 2019-07-29 | $83.98 | $84.34 | $82.73 | $83.18 | $82.21 | 123,793 |
| 2019-07-26 | $83.93 | $84.46 | $83.16 | $83.89 | $82.92 | 134,096 |
| 2019-07-25 | $85.26 | $85.43 | $83.59 | $83.77 | $82.80 | 148,311 |
| 2019-07-24 | $84.35 | $85.31 | $82.95 | $85.16 | $84.17 | 116,769 |
| 2019-07-23 | $82.75 | $85.10 | $82.33 | $84.60 | $83.62 | 125,864 |
| 2019-07-22 | $82.53 | $83.00 | $82.07 | $82.43 | $81.47 | 153,927 |
| 2019-07-19 | $82.07 | $83.81 | $81.81 | $82.42 | $81.46 | 172,449 |
| 2019-07-18 | $82.36 | $83.13 | $81.79 | $82.28 | $81.32 | 80,547 |
| 2019-07-17 | $82.25 | $82.84 | $81.41 | $82.54 | $81.58 | 81,858 |
| 2019-07-16 | $82.34 | $83.07 | $82.06 | $82.11 | $81.16 | 102,488 |
| 2019-07-15 | $82.56 | $82.76 | $81.75 | $82.58 | $81.62 | 68,033 |
| 2019-07-12 | $81.38 | $82.97 | $80.74 | $82.22 | $81.27 | 128,005 |
| 2019-07-11 | $82.43 | $82.82 | $80.83 | $81.04 | $80.10 | 128,333 |
| 2019-07-10 | $81.96 | $82.18 | $80.97 | $81.84 | $80.89 | 72,390 |
| 2019-07-09 | $81.27 | $81.59 | $80.23 | $81.54 | $80.59 | 109,524 |
| 2019-07-08 | $82.21 | $82.21 | $81.12 | $81.86 | $80.91 | 101,927 |
| 2019-07-05 | $81.95 | $82.67 | $81.16 | $82.38 | $81.42 | 73,217 |
| 2019-07-03 | $83.22 | $83.27 | $82.20 | $82.60 | $81.64 | 55,573 |
| 2019-07-02 | $83.87 | $84.21 | $82.72 | $83.15 | $82.11 | 149,359 |
| 2019-07-01 | $83.54 | $84.11 | $82.02 | $83.84 | $82.79 | 169,298 |
| 2019-06-28 | $79.97 | $82.70 | $79.97 | $82.62 | $81.58 | 980,703 |
| 2019-06-27 | $78.32 | $79.95 | $78.32 | $79.95 | $78.95 | 249,012 |
| 2019-06-26 | $77.33 | $77.93 | $76.49 | $77.59 | $76.62 | 75,641 |
| 2019-06-25 | $76.09 | $77.99 | $75.72 | $76.99 | $76.02 | 90,315 |
| 2019-06-24 | $76.87 | $77.47 | $75.78 | $75.91 | $74.96 | 132,424 |
| 2019-06-21 | $77.33 | $78.07 | $76.55 | $76.65 | $75.69 | 162,212 |
| 2019-06-20 | $78.20 | $78.87 | $77.32 | $77.90 | $76.92 | 46,198 |
| 2019-06-19 | $76.39 | $77.71 | $76.27 | $77.36 | $76.39 | 66,785 |
| 2019-06-18 | $76.16 | $77.23 | $75.91 | $76.42 | $75.46 | 59,200 |
| 2019-06-17 | $75.48 | $75.98 | $75.12 | $75.50 | $74.55 | 54,235 |
| 2019-06-14 | $75.92 | $76.15 | $74.92 | $75.29 | $74.34 | 40,188 |
| 2019-06-13 | $75.75 | $76.48 | $75.23 | $76.22 | $75.26 | 74,934 |
| 2019-06-12 | $74.45 | $75.54 | $74.45 | $75.50 | $74.55 | 46,271 |
| 2019-06-11 | $76.00 | $76.54 | $74.32 | $74.65 | $73.71 | 72,868 |
| 2019-06-10 | $74.34 | $75.44 | $74.03 | $75.44 | $74.49 | 127,674 |
| 2019-06-07 | $74.16 | $74.75 | $73.63 | $74.15 | $73.22 | 134,477 |
| 2019-06-06 | $73.46 | $73.90 | $72.64 | $73.82 | $72.89 | 128,440 |
| 2019-06-05 | $72.64 | $73.62 | $72.06 | $73.44 | $72.52 | 118,294 |
| 2019-06-04 | $71.17 | $72.52 | $71.02 | $72.52 | $71.61 | 56,122 |
| 2019-06-03 | $70.08 | $70.84 | $69.62 | $70.51 | $69.62 | 96,782 |
| 2019-05-31 | $69.59 | $70.01 | $69.02 | $69.89 | $69.01 | 63,597 |
| 2019-05-30 | $70.03 | $71.02 | $69.60 | $70.33 | $69.45 | 60,005 |
| 2019-05-29 | $69.20 | $70.26 | $68.99 | $69.88 | $69.00 | 87,735 |
| 2019-05-28 | $70.79 | $70.79 | $69.42 | $69.57 | $68.70 | 86,184 |
| 2019-05-24 | $69.98 | $70.65 | $69.56 | $70.54 | $69.65 | 37,613 |
| 2019-05-23 | $70.91 | $70.91 | $68.39 | $69.61 | $68.74 | 73,278 |
| 2019-05-22 | $72.55 | $72.81 | $71.44 | $71.55 | $70.65 | 61,641 |
| 2019-05-21 | $72.12 | $73.00 | $72.12 | $72.78 | $71.87 | 61,656 |
| 2019-05-20 | $71.66 | $72.00 | $71.33 | $71.94 | $71.04 | 36,884 |
| 2019-05-17 | $72.50 | $73.44 | $71.47 | $72.05 | $71.14 | 71,967 |
| 2019-05-16 | $73.27 | $74.09 | $72.66 | $73.14 | $72.22 | 53,117 |
| 2019-05-15 | $72.44 | $73.59 | $72.29 | $73.16 | $72.24 | 26,032 |
| 2019-05-14 | $72.94 | $73.38 | $72.39 | $72.90 | $71.98 | 62,055 |
| 2019-05-13 | $72.97 | $73.72 | $72.21 | $72.59 | $71.68 | 57,013 |
| 2019-05-10 | $74.52 | $74.71 | $73.38 | $74.40 | $73.47 | 82,568 |
| 2019-05-09 | $72.64 | $75.94 | $72.27 | $74.44 | $73.50 | 115,844 |
| 2019-05-08 | $78.32 | $78.32 | $72.71 | $73.38 | $72.46 | 102,967 |
| 2019-05-07 | $76.14 | $76.47 | $74.67 | $75.56 | $74.61 | 70,995 |
| 2019-05-06 | $75.32 | $76.89 | $74.83 | $76.69 | $75.73 | 65,004 |
| 2019-05-03 | $75.38 | $76.89 | $75.38 | $76.79 | $75.83 | 113,545 |
| 2019-05-02 | $74.89 | $75.59 | $73.81 | $74.85 | $73.91 | 52,671 |
| 2019-05-01 | $75.07 | $76.12 | $74.58 | $74.79 | $73.85 | 213,277 |
| 2019-04-30 | $73.87 | $75.34 | $73.32 | $75.00 | $74.06 | 135,013 |
| 2019-04-29 | $72.28 | $73.99 | $72.04 | $73.98 | $73.05 | 78,251 |
| 2019-04-26 | $71.36 | $72.36 | $71.36 | $72.16 | $71.25 | 73,604 |
| 2019-04-25 | $74.07 | $74.07 | $72.15 | $72.22 | $71.31 | 58,070 |
| 2019-04-24 | $73.93 | $74.83 | $73.84 | $74.37 | $73.44 | 48,524 |
| 2019-04-23 | $72.90 | $74.25 | $72.74 | $74.03 | $73.10 | 73,030 |
| 2019-04-22 | $72.58 | $73.05 | $72.16 | $72.47 | $71.56 | 40,032 |
| 2019-04-18 | $72.49 | $73.00 | $72.38 | $72.96 | $72.04 | 38,090 |
| 2019-04-17 | $72.52 | $72.70 | $72.00 | $72.45 | $71.54 | 61,691 |
| 2019-04-16 | $72.41 | $72.59 | $72.09 | $72.32 | $71.41 | 43,223 |
| 2019-04-15 | $72.30 | $72.72 | $71.73 | $72.08 | $71.17 | 35,419 |
| 2019-04-12 | $71.86 | $72.33 | $71.86 | $72.31 | $71.40 | 40,742 |
| 2019-04-11 | $71.16 | $71.85 | $71.00 | $71.49 | $70.59 | 67,982 |
| 2019-04-10 | $69.74 | $71.34 | $69.74 | $71.19 | $70.30 | 104,430 |
| 2019-04-09 | $70.09 | $70.26 | $69.50 | $69.66 | $68.78 | 116,161 |
| 2019-04-08 | $70.08 | $70.88 | $69.86 | $70.32 | $69.44 | 88,883 |
| 2019-04-05 | $69.50 | $70.50 | $69.50 | $70.32 | $69.44 | 115,522 |
| 2019-04-04 | $68.69 | $69.43 | $68.42 | $69.37 | $68.50 | 37,682 |
| 2019-04-03 | $68.82 | $69.50 | $68.45 | $68.63 | $67.77 | 32,904 |
| 2019-04-02 | $68.51 | $68.67 | $67.89 | $68.42 | $67.56 | 57,485 |
| 2019-04-01 | $67.43 | $68.57 | $67.43 | $68.47 | $67.53 | 77,513 |
| 2019-03-29 | $66.72 | $67.13 | $66.21 | $67.03 | $66.11 | 97,204 |
| 2019-03-28 | $66.49 | $66.77 | $65.69 | $66.14 | $65.23 | 123,112 |
| 2019-03-27 | $66.90 | $67.26 | $65.81 | $66.31 | $65.40 | 116,909 |
| 2019-03-26 | $67.77 | $68.01 | $66.71 | $66.95 | $66.03 | 92,789 |
| 2019-03-25 | $68.80 | $69.02 | $67.43 | $67.47 | $66.54 | 109,652 |
| 2019-03-22 | $70.46 | $70.46 | $68.76 | $68.76 | $67.82 | 288,523 |
| 2019-03-21 | $69.05 | $71.29 | $69.05 | $70.88 | $69.91 | 112,825 |
| 2019-03-20 | $69.32 | $70.42 | $68.90 | $69.30 | $68.35 | 149,822 |
| 2019-03-19 | $69.59 | $69.77 | $68.97 | $69.31 | $68.36 | 68,081 |
| 2019-03-18 | $69.61 | $70.19 | $69.12 | $69.36 | $68.41 | 119,644 |
| 2019-03-15 | $68.90 | $71.14 | $68.90 | $69.39 | $68.44 | 281,832 |
| 2019-03-14 | $68.25 | $68.62 | $68.03 | $68.48 | $67.54 | 89,518 |
| 2019-03-13 | $68.00 | $68.87 | $67.76 | $68.35 | $67.41 | 86,593 |
| 2019-03-12 | $68.43 | $68.54 | $67.73 | $67.80 | $66.87 | 83,639 |
| 2019-03-11 | $67.30 | $68.60 | $67.14 | $68.33 | $67.39 | 110,935 |
| 2019-03-08 | $67.11 | $67.40 | $66.66 | $67.33 | $66.41 | 61,620 |
| 2019-03-07 | $67.97 | $68.12 | $66.82 | $67.40 | $66.48 | 141,779 |
| 2019-03-06 | $68.85 | $69.06 | $67.76 | $68.04 | $67.11 | 130,447 |
| 2019-03-05 | $68.94 | $69.21 | $68.69 | $68.76 | $67.82 | 68,133 |
| 2019-03-04 | $69.10 | $69.44 | $68.52 | $68.82 | $67.88 | 88,017 |
| 2019-03-01 | $69.46 | $69.79 | $68.38 | $68.94 | $67.99 | 66,113 |
| 2019-02-28 | $69.47 | $69.81 | $68.82 | $69.19 | $68.24 | 76,601 |
| 2019-02-27 | $69.42 | $70.06 | $68.87 | $69.45 | $68.50 | 54,426 |
| 2019-02-26 | $69.91 | $70.16 | $69.09 | $69.68 | $68.72 | 83,016 |
| 2019-02-25 | $70.13 | $70.76 | $69.89 | $69.93 | $68.97 | 56,353 |
| 2019-02-22 | $69.95 | $70.22 | $69.42 | $70.00 | $69.04 | 90,141 |
| 2019-02-21 | $70.10 | $70.99 | $69.30 | $69.68 | $68.72 | 73,300 |
| 2019-02-20 | $69.03 | $70.46 | $69.03 | $70.38 | $69.41 | 149,227 |
| 2019-02-19 | $68.72 | $69.88 | $68.72 | $69.26 | $68.31 | 114,336 |
| 2019-02-15 | $67.89 | $69.06 | $67.60 | $68.96 | $68.01 | 75,528 |
| 2019-02-14 | $67.90 | $68.41 | $67.27 | $67.32 | $66.40 | 101,641 |
| 2019-02-13 | $67.19 | $68.26 | $66.97 | $68.12 | $67.19 | 90,103 |
| 2019-02-12 | $66.20 | $67.27 | $65.92 | $67.10 | $66.18 | 103,840 |
| 2019-02-11 | $66.49 | $66.83 | $64.91 | $65.67 | $64.77 | 82,732 |
| 2019-02-08 | $68.20 | $68.20 | $64.01 | $66.57 | $65.66 | 191,675 |
| 2019-02-07 | $65.33 | $65.52 | $64.57 | $65.24 | $64.35 | 113,988 |
| 2019-02-06 | $65.35 | $66.45 | $65.32 | $65.75 | $64.85 | 30,229 |
| 2019-02-05 | $65.30 | $66.17 | $65.13 | $65.72 | $64.82 | 34,650 |
| 2019-02-04 | $64.76 | $65.25 | $64.69 | $65.20 | $64.31 | 67,032 |
| 2019-02-01 | $64.94 | $65.47 | $64.34 | $64.87 | $63.98 | 69,455 |
| 2019-01-31 | $63.86 | $65.24 | $63.64 | $65.11 | $64.22 | 112,233 |
| 2019-01-30 | $64.23 | $64.51 | $63.57 | $64.08 | $63.20 | 64,275 |
| 2019-01-29 | $64.26 | $64.72 | $63.78 | $63.81 | $62.93 | 71,275 |
| 2019-01-28 | $64.40 | $65.35 | $63.65 | $64.09 | $63.21 | 51,562 |
| 2019-01-25 | $65.49 | $65.70 | $64.81 | $64.81 | $63.92 | 75,291 |
| 2019-01-24 | $63.89 | $65.05 | $63.89 | $64.97 | $64.08 | 90,392 |
| 2019-01-23 | $64.78 | $65.04 | $63.62 | $64.08 | $63.20 | 93,690 |
| 2019-01-22 | $65.56 | $65.56 | $64.36 | $64.68 | $63.79 | 73,584 |
| 2019-01-18 | $65.50 | $66.96 | $65.36 | $65.98 | $65.07 | 130,718 |
| 2019-01-17 | $64.87 | $65.70 | $64.87 | $65.25 | $64.35 | 184,936 |
| 2019-01-16 | $65.50 | $66.25 | $64.89 | $65.14 | $64.25 | 102,210 |
| 2019-01-15 | $65.44 | $65.70 | $64.43 | $65.37 | $64.47 | 122,147 |
| 2019-01-14 | $65.32 | $66.48 | $65.18 | $65.18 | $64.29 | 113,047 |
| 2019-01-11 | $65.78 | $66.33 | $65.44 | $65.75 | $64.85 | 116,732 |
| 2019-01-10 | $65.52 | $66.65 | $65.52 | $66.10 | $65.19 | 126,022 |
| 2019-01-09 | $65.88 | $66.43 | $65.47 | $65.81 | $64.91 | 181,677 |
| 2019-01-08 | $65.27 | $65.87 | $64.65 | $65.55 | $64.65 | 268,925 |
| 2019-01-07 | $64.49 | $65.17 | $63.97 | $64.66 | $63.77 | 102,029 |
| 2019-01-04 | $64.58 | $65.51 | $63.61 | $64.50 | $63.62 | 187,777 |
| 2019-01-03 | $64.50 | $64.99 | $62.91 | $63.70 | $62.83 | 93,843 |
| 2019-01-02 | $65.44 | $65.97 | $64.06 | $64.81 | $63.92 | 142,896 |
| 2018-12-31 | $65.60 | $66.17 | $64.75 | $65.95 | $64.97 | 119,791 |
| 2018-12-28 | $65.59 | $66.21 | $64.51 | $65.19 | $64.22 | 121,803 |
| 2018-12-27 | $64.64 | $65.87 | $63.07 | $65.05 | $64.08 | 130,806 |
| 2018-12-26 | $63.68 | $65.57 | $62.72 | $65.46 | $64.48 | 80,835 |
| 2018-12-24 | $65.58 | $65.58 | $63.24 | $63.24 | $62.30 | 70,903 |
| 2018-12-21 | $65.29 | $66.26 | $64.37 | $65.58 | $64.60 | 484,268 |
| 2018-12-20 | $64.25 | $65.71 | $63.54 | $65.02 | $64.05 | 110,513 |
| 2018-12-19 | $65.73 | $66.81 | $63.49 | $64.04 | $63.08 | 109,742 |
| 2018-12-18 | $65.95 | $66.77 | $65.18 | $65.38 | $64.40 | 100,990 |
| 2018-12-17 | $66.82 | $67.87 | $65.03 | $65.48 | $64.50 | 117,079 |
| 2018-12-14 | $66.18 | $66.78 | $66.06 | $66.69 | $65.69 | 103,059 |
| 2018-12-13 | $67.82 | $68.40 | $66.06 | $66.76 | $65.76 | 120,322 |
| 2018-12-12 | $67.69 | $68.71 | $66.94 | $67.53 | $66.52 | 87,902 |
| 2018-12-11 | $67.15 | $67.87 | $66.48 | $66.87 | $65.87 | 80,446 |
| 2018-12-10 | $65.74 | $66.91 | $64.97 | $66.21 | $65.22 | 69,956 |
| 2018-12-07 | $66.75 | $67.33 | $65.55 | $65.96 | $64.97 | 123,586 |
| 2018-12-06 | $65.54 | $66.65 | $64.45 | $66.58 | $65.59 | 104,325 |
| 2018-12-04 | $70.06 | $70.09 | $66.25 | $66.46 | $65.47 | 118,623 |
| 2018-12-03 | $71.15 | $71.47 | $69.63 | $70.07 | $69.02 | 164,832 |
| 2018-11-30 | $69.47 | $70.68 | $69.10 | $70.28 | $69.23 | 131,525 |
| 2018-11-29 | $69.74 | $70.55 | $69.17 | $69.47 | $68.43 | 70,113 |
| 2018-11-28 | $68.18 | $70.64 | $67.60 | $70.06 | $69.01 | 95,717 |
| 2018-11-27 | $68.65 | $69.22 | $67.71 | $68.09 | $67.07 | 81,133 |
| 2018-11-26 | $68.77 | $69.64 | $67.83 | $69.05 | $68.02 | 143,918 |
| 2018-11-23 | $67.62 | $68.95 | $67.57 | $68.08 | $67.06 | 43,746 |
| 2018-11-21 | $68.13 | $69.33 | $67.89 | $68.24 | $67.22 | 58,802 |
| 2018-11-20 | $67.36 | $68.55 | $66.94 | $67.86 | $66.85 | 129,610 |
| 2018-11-19 | $68.07 | $69.28 | $66.97 | $68.34 | $67.32 | 160,395 |
| 2018-11-16 | $63.72 | $70.12 | $63.63 | $68.56 | $67.54 | 535,378 |
| 2018-11-15 | $61.69 | $64.44 | $61.28 | $63.78 | $62.83 | 225,313 |
| 2018-11-14 | $63.34 | $64.62 | $61.28 | $61.88 | $60.96 | 128,482 |
| 2018-11-13 | $63.45 | $64.50 | $62.72 | $62.86 | $61.92 | 107,945 |
| 2018-11-12 | $65.37 | $65.37 | $62.69 | $62.94 | $62.00 | 200,691 |
| 2018-11-09 | $64.73 | $66.59 | $64.27 | $65.30 | $64.32 | 146,447 |
| 2018-11-08 | $64.64 | $65.33 | $64.47 | $65.19 | $64.22 | 55,389 |
| 2018-11-07 | $64.05 | $65.19 | $63.70 | $65.11 | $64.14 | 93,112 |
| 2018-11-06 | $64.02 | $64.90 | $63.52 | $64.00 | $63.04 | 62,910 |
| 2018-11-05 | $64.06 | $64.99 | $63.51 | $64.25 | $63.29 | 82,712 |
| 2018-11-02 | $63.48 | $64.60 | $63.03 | $63.92 | $62.97 | 55,330 |
| 2018-11-01 | $61.60 | $63.29 | $61.47 | $63.06 | $62.12 | 69,120 |
| 2018-10-31 | $62.65 | $62.93 | $61.09 | $61.22 | $60.31 | 77,676 |
| 2018-10-30 | $60.34 | $62.00 | $60.20 | $61.82 | $60.90 | 81,520 |
| 2018-10-29 | $61.70 | $62.44 | $59.33 | $60.18 | $59.28 | 50,460 |
| 2018-10-26 | $60.13 | $62.80 | $59.00 | $60.86 | $59.95 | 84,092 |
| 2018-10-25 | $60.63 | $61.82 | $59.87 | $60.90 | $59.99 | 92,754 |
| 2018-10-24 | $61.93 | $62.26 | $60.00 | $60.15 | $59.25 | 68,232 |
| 2018-10-23 | $62.00 | $62.82 | $61.33 | $61.98 | $61.05 | 72,111 |
| 2018-10-22 | $62.64 | $63.26 | $62.11 | $62.87 | $61.93 | 32,980 |
| 2018-10-19 | $62.12 | $63.14 | $61.85 | $62.30 | $61.37 | 53,360 |
| 2018-10-18 | $62.91 | $63.31 | $61.71 | $62.09 | $61.16 | 36,663 |
| 2018-10-17 | $63.06 | $63.46 | $62.55 | $63.19 | $62.25 | 69,674 |
| 2018-10-16 | $61.84 | $63.46 | $61.36 | $63.38 | $62.43 | 53,151 |
| 2018-10-15 | $60.75 | $61.91 | $60.45 | $61.41 | $60.49 | 38,961 |
| 2018-10-12 | $61.63 | $62.16 | $60.00 | $60.99 | $60.08 | 137,005 |
| 2018-10-11 | $62.34 | $62.80 | $60.63 | $60.70 | $59.79 | 57,674 |
| 2018-10-10 | $64.60 | $65.39 | $62.54 | $62.60 | $61.67 | 157,606 |
| 2018-10-09 | $65.00 | $65.84 | $64.51 | $64.78 | $63.81 | 116,741 |
| 2018-10-08 | $65.14 | $66.26 | $64.37 | $65.20 | $64.23 | 73,542 |
| 2018-10-05 | $66.25 | $66.46 | $64.72 | $65.21 | $64.24 | 118,737 |
| 2018-10-04 | $66.63 | $67.30 | $66.06 | $66.25 | $65.26 | 39,223 |
| 2018-10-03 | $66.59 | $67.40 | $66.10 | $66.85 | $65.85 | 39,028 |
| 2018-10-02 | $67.51 | $67.51 | $66.15 | $66.37 | $65.38 | 32,499 |
| 2018-10-01 | $68.31 | $68.69 | $67.31 | $67.69 | $66.60 | 116,136 |
| 2018-09-28 | $67.10 | $68.35 | $67.10 | $68.05 | $66.95 | 78,176 |
| 2018-09-27 | $66.65 | $67.80 | $66.50 | $67.30 | $66.22 | 50,237 |
| 2018-09-26 | $67.45 | $67.85 | $66.35 | $66.45 | $65.38 | 47,457 |
| 2018-09-25 | $67.20 | $67.85 | $66.90 | $67.50 | $66.41 | 43,294 |
| 2018-09-24 | $67.55 | $67.75 | $66.28 | $67.15 | $66.07 | 49,416 |
| 2018-09-21 | $67.90 | $68.20 | $67.55 | $67.80 | $66.71 | 173,222 |
| 2018-09-20 | $66.75 | $67.85 | $66.75 | $67.85 | $66.76 | 58,974 |
| 2018-09-19 | $67.05 | $67.55 | $66.08 | $66.25 | $65.18 | 110,858 |
| 2018-09-18 | $67.25 | $67.35 | $66.85 | $66.90 | $65.82 | 68,781 |
| 2018-09-17 | $67.00 | $67.55 | $66.80 | $67.10 | $66.02 | 88,178 |
| 2018-09-14 | $66.50 | $67.40 | $66.30 | $67.10 | $66.02 | 117,400 |
| 2018-09-13 | $66.85 | $67.15 | $66.20 | $66.40 | $65.33 | 54,902 |
| 2018-09-12 | $67.00 | $67.00 | $66.20 | $66.50 | $65.43 | 82,726 |
| 2018-09-11 | $67.30 | $68.00 | $67.05 | $67.05 | $65.97 | 54,243 |
| 2018-09-10 | $67.85 | $68.50 | $67.45 | $67.55 | $66.46 | 61,219 |
| 2018-09-07 | $68.20 | $68.38 | $67.55 | $67.90 | $66.81 | 62,365 |
| 2018-09-06 | $68.40 | $68.70 | $68.35 | $68.45 | $67.35 | 54,001 |
| 2018-09-05 | $68.00 | $68.60 | $67.45 | $68.30 | $67.20 | 57,509 |
| 2018-09-04 | $67.50 | $68.10 | $66.80 | $68.10 | $67.00 | 63,894 |
| 2018-08-31 | $67.65 | $68.10 | $67.30 | $67.65 | $66.56 | 89,455 |
| 2018-08-30 | $68.05 | $68.47 | $67.80 | $67.90 | $66.81 | 83,935 |
| 2018-08-29 | $68.20 | $68.50 | $67.95 | $68.20 | $67.10 | 125,231 |
| 2018-08-28 | $68.95 | $69.05 | $68.00 | $68.20 | $67.10 | 59,437 |
| 2018-08-27 | $68.80 | $69.22 | $68.50 | $68.65 | $67.54 | 78,206 |
| 2018-08-24 | $68.60 | $68.70 | $67.95 | $68.50 | $67.40 | 71,362 |
| 2018-08-23 | $68.80 | $69.00 | $68.40 | $68.50 | $67.40 | 52,105 |
| 2018-08-22 | $69.70 | $69.70 | $68.55 | $68.85 | $67.74 | 70,799 |
| 2018-08-21 | $68.95 | $70.20 | $68.72 | $69.75 | $68.63 | 153,437 |
| 2018-08-20 | $68.15 | $68.95 | $67.95 | $68.75 | $67.64 | 111,696 |
| 2018-08-17 | $66.75 | $68.00 | $66.75 | $67.85 | $66.76 | 86,196 |
| 2018-08-16 | $66.70 | $67.35 | $66.70 | $66.80 | $65.72 | 86,467 |
| 2018-08-15 | $66.65 | $67.00 | $66.15 | $66.40 | $65.33 | 82,894 |
| 2018-08-14 | $65.60 | $67.40 | $65.45 | $66.95 | $65.87 | 61,215 |
| 2018-08-13 | $65.55 | $66.20 | $64.65 | $65.50 | $64.44 | 79,264 |
| 2018-08-10 | $65.25 | $66.05 | $65.00 | $65.55 | $64.49 | 119,019 |
| 2018-08-09 | $65.55 | $67.35 | $65.50 | $66.10 | $65.03 | 122,824 |
| 2018-08-08 | $65.30 | $66.75 | $63.95 | $65.65 | $64.59 | 170,385 |
| 2018-08-07 | $61.00 | $62.90 | $61.00 | $62.85 | $61.84 | 110,819 |
| 2018-08-06 | $61.00 | $61.60 | $61.00 | $61.45 | $60.46 | 33,990 |
| 2018-08-03 | $62.25 | $62.25 | $60.65 | $61.10 | $60.12 | 70,424 |
| 2018-08-02 | $61.05 | $62.28 | $61.05 | $61.95 | $60.95 | 75,712 |
| 2018-08-01 | $62.25 | $62.25 | $60.80 | $61.50 | $60.51 | 72,085 |
| 2018-07-31 | $61.10 | $62.50 | $61.10 | $62.25 | $61.25 | 85,740 |
| 2018-07-30 | $61.60 | $61.85 | $60.90 | $61.00 | $60.02 | 54,205 |
| 2018-07-27 | $62.85 | $63.75 | $61.50 | $61.55 | $60.56 | 73,796 |
| 2018-07-26 | $62.60 | $63.55 | $62.10 | $62.70 | $61.69 | 66,073 |
| 2018-07-25 | $62.55 | $62.65 | $61.90 | $62.60 | $61.59 | 128,634 |
| 2018-07-24 | $62.60 | $63.40 | $62.20 | $62.55 | $61.54 | 84,798 |
| 2018-07-23 | $61.15 | $62.55 | $61.00 | $62.25 | $61.25 | 87,641 |
| 2018-07-20 | $60.90 | $61.20 | $60.30 | $61.10 | $60.12 | 147,100 |
| 2018-07-19 | $60.40 | $61.05 | $60.30 | $60.90 | $59.92 | 127,982 |
| 2018-07-18 | $60.30 | $61.05 | $60.25 | $60.65 | $59.67 | 105,336 |
| 2018-07-17 | $60.25 | $60.75 | $60.25 | $60.45 | $59.48 | 35,873 |
| 2018-07-16 | $61.25 | $61.30 | $60.10 | $60.25 | $59.28 | 41,909 |
| 2018-07-13 | $61.75 | $62.00 | $61.35 | $61.35 | $60.36 | 46,330 |
| 2018-07-12 | $60.95 | $62.10 | $60.38 | $61.80 | $60.80 | 79,210 |
| 2018-07-11 | $60.60 | $61.05 | $60.15 | $60.40 | $59.43 | 111,263 |
| 2018-07-10 | $60.70 | $61.15 | $60.30 | $60.80 | $59.82 | 71,760 |
| 2018-07-09 | $60.35 | $60.65 | $60.15 | $60.50 | $59.52 | 68,339 |
| 2018-07-06 | $59.60 | $60.30 | $59.35 | $60.10 | $59.13 | 100,361 |
| 2018-07-05 | $58.25 | $59.70 | $57.80 | $59.65 | $58.69 | 92,247 |
| 2018-07-03 | $58.55 | $58.85 | $57.75 | $58.00 | $57.07 | 53,652 |
| 2018-07-02 | $57.35 | $58.50 | $57.00 | $58.45 | $57.43 | 62,523 |
| 2018-06-29 | $57.70 | $58.35 | $57.45 | $57.70 | $56.69 | 66,123 |
| 2018-06-28 | $57.75 | $58.20 | $56.70 | $57.45 | $56.45 | 58,934 |
| 2018-06-27 | $58.20 | $58.90 | $57.70 | $57.85 | $56.84 | 103,886 |
| 2018-06-26 | $57.45 | $58.35 | $57.45 | $58.20 | $57.18 | 49,555 |
| 2018-06-25 | $58.25 | $58.25 | $56.65 | $57.45 | $56.45 | 64,029 |
| 2018-06-22 | $58.85 | $59.00 | $58.00 | $58.60 | $57.58 | 170,059 |
| 2018-06-21 | $59.15 | $59.15 | $58.25 | $58.45 | $57.43 | 53,654 |
| 2018-06-20 | $58.75 | $59.45 | $58.30 | $59.30 | $58.26 | 74,060 |
| 2018-06-19 | $57.95 | $58.60 | $57.55 | $58.55 | $57.53 | 72,681 |
| 2018-06-18 | $57.85 | $58.65 | $57.85 | $58.60 | $57.58 | 44,940 |
| 2018-06-15 | $58.00 | $58.45 | $57.45 | $58.35 | $57.33 | 143,866 |
| 2018-06-14 | $58.10 | $58.25 | $57.45 | $58.20 | $57.18 | 49,937 |
| 2018-06-13 | $58.40 | $58.60 | $57.80 | $57.90 | $56.89 | 63,145 |
| 2018-06-12 | $58.45 | $58.85 | $57.95 | $58.30 | $57.28 | 61,810 |
| 2018-06-11 | $58.55 | $59.30 | $58.25 | $58.50 | $57.48 | 47,864 |
| 2018-06-08 | $58.55 | $58.90 | $58.40 | $58.45 | $57.43 | 47,911 |
| 2018-06-07 | $58.20 | $58.80 | $57.75 | $58.65 | $57.63 | 59,680 |
| 2018-06-06 | $57.70 | $58.30 | $57.50 | $58.30 | $57.28 | 62,939 |
| 2018-06-05 | $57.05 | $57.55 | $56.60 | $57.55 | $56.54 | 68,074 |
| 2018-06-04 | $56.55 | $57.20 | $56.30 | $57.15 | $56.15 | 79,495 |
| 2018-06-01 | $56.60 | $57.10 | $56.20 | $56.40 | $55.41 | 119,656 |
| 2018-05-31 | $57.00 | $58.05 | $55.95 | $56.10 | $55.12 | 61,767 |
| 2018-05-30 | $55.55 | $57.35 | $55.55 | $57.05 | $56.05 | 82,671 |
| 2018-05-29 | $55.10 | $55.50 | $54.60 | $55.30 | $54.33 | 205,886 |
| 2018-05-25 | $56.25 | $56.45 | $55.45 | $55.60 | $54.63 | 193,596 |
| 2018-05-24 | $56.15 | $56.45 | $56.00 | $56.30 | $55.32 | 133,708 |
| 2018-05-23 | $56.25 | $56.65 | $56.00 | $56.30 | $55.32 | 61,399 |
| 2018-05-22 | $57.70 | $58.33 | $56.55 | $56.55 | $55.56 | 60,308 |
| 2018-05-21 | $57.15 | $58.10 | $57.00 | $57.50 | $56.50 | 82,822 |
| 2018-05-18 | $56.80 | $57.15 | $56.40 | $57.00 | $56.00 | 51,735 |
| 2018-05-17 | $55.55 | $56.75 | $55.40 | $56.50 | $55.51 | 96,777 |
| 2018-05-16 | $55.70 | $56.05 | $55.60 | $55.70 | $54.73 | 107,159 |
| 2018-05-15 | $55.00 | $55.65 | $54.85 | $55.45 | $54.48 | 58,804 |
| 2018-05-14 | $56.00 | $56.10 | $55.10 | $55.30 | $54.33 | 55,381 |
| 2018-05-11 | $56.25 | $56.75 | $55.60 | $55.85 | $54.87 | 98,798 |
| 2018-05-10 | $57.65 | $57.65 | $56.10 | $56.15 | $55.17 | 113,535 |
| 2018-05-09 | $57.90 | $58.45 | $57.10 | $57.60 | $56.59 | 187,417 |
| 2018-05-08 | $56.45 | $57.60 | $56.38 | $57.50 | $56.50 | 229,660 |
| 2018-05-07 | $55.75 | $56.50 | $55.75 | $56.40 | $55.41 | 51,195 |
| 2018-05-04 | $55.20 | $56.35 | $55.05 | $55.80 | $54.82 | 44,834 |
| 2018-05-03 | $55.55 | $55.70 | $54.60 | $55.40 | $54.43 | 66,587 |
| 2018-05-02 | $55.80 | $56.75 | $55.45 | $55.65 | $54.68 | 64,157 |
| 2018-05-01 | $55.60 | $55.85 | $54.35 | $55.80 | $54.82 | 80,864 |
| 2018-04-30 | $57.30 | $57.40 | $55.80 | $55.85 | $54.87 | 79,701 |
| 2018-04-27 | $57.50 | $57.55 | $56.83 | $57.15 | $56.15 | 39,188 |
| 2018-04-26 | $58.10 | $58.10 | $57.05 | $57.50 | $56.50 | 48,818 |
| 2018-04-25 | $58.05 | $58.15 | $57.55 | $57.85 | $56.84 | 39,250 |
| 2018-04-24 | $59.10 | $59.50 | $57.65 | $58.20 | $57.18 | 71,611 |
| 2018-04-23 | $58.75 | $58.95 | $58.25 | $58.70 | $57.67 | 61,264 |
| 2018-04-20 | $59.40 | $59.75 | $58.55 | $58.75 | $57.72 | 43,691 |
| 2018-04-19 | $59.65 | $60.10 | $59.40 | $59.65 | $58.61 | 73,794 |
| 2018-04-18 | $59.85 | $60.25 | $59.45 | $59.75 | $58.71 | 72,586 |
| 2018-04-17 | $59.05 | $59.85 | $59.00 | $59.65 | $58.61 | 71,518 |
| 2018-04-16 | $58.55 | $59.20 | $58.45 | $58.85 | $57.82 | 41,134 |
| 2018-04-13 | $58.45 | $58.45 | $57.90 | $58.30 | $57.28 | 42,574 |
| 2018-04-12 | $58.45 | $58.80 | $58.30 | $58.30 | $57.28 | 35,615 |
| 2018-04-11 | $57.75 | $58.40 | $57.60 | $58.25 | $57.23 | 44,347 |
| 2018-04-10 | $57.55 | $58.45 | $56.85 | $58.05 | $57.04 | 97,088 |
| 2018-04-09 | $57.25 | $57.83 | $56.90 | $56.95 | $55.95 | 92,251 |
| 2018-04-06 | $57.75 | $58.00 | $56.30 | $56.90 | $55.91 | 53,163 |
| 2018-04-05 | $58.40 | $58.55 | $57.04 | $58.10 | $57.08 | 71,753 |
| 2018-04-04 | $56.70 | $58.45 | $56.45 | $58.25 | $57.23 | 156,978 |
| 2018-04-03 | $56.70 | $57.75 | $56.45 | $57.45 | $56.45 | 56,033 |
| 2018-04-02 | $58.15 | $58.15 | $55.70 | $56.50 | $55.51 | 89,546 |
| 2018-03-29 | $57.95 | $59.20 | $57.90 | $58.55 | $57.45 | 92,895 |
| 2018-03-28 | $57.80 | $58.10 | $57.15 | $57.70 | $56.61 | 44,768 |
| 2018-03-27 | $59.35 | $59.45 | $57.40 | $57.70 | $56.61 | 78,722 |
| 2018-03-26 | $58.40 | $59.50 | $57.90 | $59.45 | $58.33 | 51,318 |
| 2018-03-23 | $59.05 | $59.20 | $57.65 | $57.65 | $56.56 | 64,741 |
| 2018-03-22 | $60.20 | $60.75 | $58.90 | $59.05 | $57.94 | 54,987 |
| 2018-03-21 | $60.90 | $61.15 | $60.55 | $60.70 | $59.55 | 51,881 |
| 2018-03-20 | $61.65 | $62.10 | $60.70 | $60.80 | $59.65 | 46,577 |
| 2018-03-19 | $61.50 | $62.15 | $60.70 | $61.50 | $60.34 | 71,562 |
| 2018-03-16 | $61.25 | $61.65 | $61.10 | $61.60 | $60.44 | 214,375 |
| 2018-03-15 | $61.20 | $61.83 | $60.80 | $61.30 | $60.14 | 46,652 |
| 2018-03-14 | $62.25 | $62.25 | $60.95 | $61.10 | $59.95 | 140,773 |
| 2018-03-13 | $62.60 | $63.05 | $61.90 | $62.05 | $60.88 | 54,874 |
| 2018-03-12 | $61.55 | $62.80 | $61.55 | $62.35 | $61.17 | 75,344 |
| 2018-03-09 | $61.60 | $61.80 | $61.30 | $61.55 | $60.39 | 123,140 |
| 2018-03-08 | $61.75 | $61.75 | $60.75 | $61.30 | $60.14 | 37,482 |
| 2018-03-07 | $60.80 | $61.70 | $60.40 | $61.45 | $60.29 | 58,822 |
| 2018-03-06 | $60.90 | $61.30 | $60.10 | $61.15 | $60.00 | 69,600 |
| 2018-03-05 | $59.60 | $60.90 | $59.30 | $60.55 | $59.41 | 95,433 |
| 2018-03-02 | $58.60 | $60.20 | $57.90 | $59.95 | $58.82 | 118,876 |
| 2018-03-01 | $58.90 | $59.85 | $58.05 | $58.95 | $57.84 | 142,473 |
| 2018-02-28 | $61.20 | $61.80 | $58.85 | $58.90 | $57.79 | 158,593 |
| 2018-02-27 | $61.85 | $62.80 | $60.95 | $61.05 | $59.90 | 65,931 |
| 2018-02-26 | $61.80 | $62.20 | $61.20 | $62.05 | $60.88 | 36,293 |
| 2018-02-23 | $62.00 | $62.30 | $61.10 | $61.50 | $60.34 | 38,031 |
| 2018-02-22 | $61.25 | $61.90 | $61.05 | $61.60 | $60.44 | 54,752 |
| 2018-02-21 | $61.50 | $62.30 | $61.10 | $61.10 | $59.95 | 100,331 |
| 2018-02-20 | $61.90 | $62.75 | $60.95 | $61.30 | $60.14 | 91,928 |
| 2018-02-16 | $62.10 | $63.30 | $62.05 | $62.20 | $61.03 | 64,121 |
| 2018-02-15 | $62.30 | $62.60 | $61.70 | $62.45 | $61.27 | 59,745 |
| 2018-02-14 | $60.00 | $61.85 | $60.00 | $61.80 | $60.63 | 109,056 |
| 2018-02-13 | $61.50 | $62.20 | $59.60 | $60.40 | $59.26 | 196,571 |
| 2018-02-12 | $61.40 | $62.20 | $60.40 | $61.90 | $60.73 | 102,219 |
| 2018-02-09 | $62.00 | $63.40 | $60.25 | $61.20 | $60.05 | 125,785 |
| 2018-02-08 | $64.55 | $65.30 | $61.55 | $61.55 | $60.39 | 142,887 |
| 2018-02-07 | $60.90 | $65.90 | $59.90 | $64.50 | $63.28 | 168,916 |
| 2018-02-06 | $59.65 | $60.20 | $58.40 | $59.35 | $58.23 | 241,768 |
| 2018-02-05 | $59.90 | $60.60 | $59.55 | $60.55 | $59.41 | 208,877 |
| 2018-02-02 | $60.55 | $60.75 | $59.95 | $60.05 | $58.92 | 91,090 |
| 2018-02-01 | $60.80 | $61.40 | $60.60 | $60.90 | $59.75 | 122,364 |
| 2018-01-31 | $62.00 | $62.25 | $60.85 | $61.15 | $60.00 | 69,193 |
| 2018-01-30 | $61.85 | $62.10 | $61.60 | $61.75 | $60.59 | 58,917 |
| 2018-01-29 | $62.60 | $63.25 | $62.20 | $62.25 | $61.08 | 41,780 |
| 2018-01-26 | $63.35 | $63.85 | $62.65 | $63.00 | $61.81 | 110,212 |
| 2018-01-25 | $62.80 | $63.35 | $62.20 | $63.25 | $62.06 | 76,766 |
| 2018-01-24 | $63.05 | $63.45 | $62.55 | $62.60 | $61.42 | 75,782 |
| 2018-01-23 | $63.70 | $63.70 | $62.70 | $62.85 | $61.66 | 86,564 |
| 2018-01-22 | $64.35 | $64.35 | $63.35 | $63.75 | $62.55 | 82,198 |
| 2018-01-19 | $63.45 | $64.70 | $63.45 | $64.20 | $62.99 | 96,263 |
| 2018-01-18 | $64.10 | $64.43 | $63.30 | $63.35 | $62.15 | 72,949 |
| 2018-01-17 | $66.75 | $66.75 | $63.80 | $63.90 | $62.69 | 136,645 |
| 2018-01-16 | $65.35 | $66.80 | $65.20 | $66.35 | $65.10 | 251,058 |
| 2018-01-12 | $63.65 | $65.20 | $63.30 | $65.10 | $63.87 | 192,446 |
| 2018-01-11 | $62.35 | $63.80 | $62.02 | $63.70 | $62.50 | 99,746 |
| 2018-01-10 | $61.70 | $62.40 | $60.65 | $62.40 | $61.22 | 108,309 |
| 2018-01-09 | $61.25 | $62.00 | $60.70 | $61.70 | $60.54 | 171,633 |
| 2018-01-08 | $61.15 | $61.35 | $60.60 | $61.25 | $60.09 | 117,589 |
| 2018-01-05 | $61.30 | $61.60 | $60.65 | $61.30 | $60.14 | 69,002 |
| 2018-01-04 | $60.50 | $61.80 | $60.50 | $61.10 | $59.95 | 82,801 |
| 2018-01-03 | $60.10 | $60.65 | $59.50 | $60.40 | $59.26 | 80,170 |
| 2018-01-02 | $60.55 | $61.50 | $59.45 | $60.25 | $59.04 | 103,962 |
| 2017-12-29 | $60.90 | $61.20 | $60.05 | $60.25 | $59.04 | 95,948 |
| 2017-12-28 | $60.25 | $60.75 | $59.70 | $60.70 | $59.48 | 70,939 |
| 2017-12-27 | $60.10 | $60.85 | $59.85 | $60.10 | $58.89 | 50,032 |
| 2017-12-26 | $60.20 | $60.95 | $59.80 | $60.00 | $58.79 | 43,986 |
| 2017-12-22 | $60.80 | $60.80 | $60.15 | $60.25 | $59.04 | 44,344 |
| 2017-12-21 | $60.90 | $61.60 | $60.15 | $60.90 | $59.67 | 50,092 |
| 2017-12-20 | $60.70 | $61.05 | $60.50 | $60.75 | $59.53 | 43,000 |
| 2017-12-19 | $61.25 | $62.60 | $60.45 | $60.55 | $59.33 | 58,757 |
| 2017-12-18 | $61.10 | $61.85 | $60.90 | $61.15 | $59.92 | 79,250 |
| 2017-12-15 | $60.15 | $61.10 | $59.78 | $60.45 | $59.23 | 321,671 |
| 2017-12-14 | $61.25 | $61.75 | $60.15 | $60.25 | $59.04 | 62,348 |
| 2017-12-13 | $61.85 | $62.35 | $60.65 | $61.45 | $60.21 | 71,800 |
| 2017-12-12 | $61.45 | $62.05 | $61.40 | $61.75 | $60.51 | 74,566 |
| 2017-12-11 | $62.00 | $62.20 | $61.20 | $61.55 | $60.31 | 63,341 |
| 2017-12-08 | $62.40 | $62.55 | $61.25 | $62.15 | $60.90 | 72,776 |
| 2017-12-07 | $62.75 | $63.55 | $61.90 | $62.00 | $60.75 | 173,708 |
| 2017-12-06 | $63.20 | $63.85 | $62.85 | $63.05 | $61.78 | 134,497 |
| 2017-12-05 | $64.85 | $64.90 | $63.80 | $63.80 | $62.51 | 88,717 |
| 2017-12-04 | $65.25 | $65.90 | $64.55 | $64.65 | $63.35 | 57,630 |
| 2017-12-01 | $65.35 | $65.35 | $62.35 | $64.80 | $63.49 | 121,047 |
| 2017-11-30 | $65.50 | $65.95 | $65.10 | $65.35 | $64.03 | 86,353 |
| 2017-11-29 | $65.10 | $65.45 | $64.90 | $65.25 | $63.93 | 120,039 |
| 2017-11-28 | $64.55 | $65.15 | $64.05 | $65.05 | $63.74 | 161,921 |
| 2017-11-27 | $64.45 | $64.60 | $64.00 | $64.25 | $62.95 | 63,731 |
| 2017-11-24 | $64.60 | $64.75 | $64.15 | $64.60 | $63.30 | 42,700 |
| 2017-11-22 | $64.80 | $65.10 | $63.95 | $64.65 | $63.35 | 139,352 |
| 2017-11-21 | $63.85 | $65.30 | $63.55 | $64.75 | $63.44 | 183,622 |
| 2017-11-20 | $59.65 | $62.40 | $59.65 | $62.35 | $61.09 | 132,014 |
| 2017-11-17 | $57.80 | $59.80 | $57.80 | $59.55 | $58.35 | 308,359 |
| 2017-11-16 | $57.20 | $58.15 | $57.10 | $58.15 | $56.98 | 114,173 |
| 2017-11-15 | $52.05 | $57.75 | $51.55 | $56.85 | $55.70 | 165,264 |
| 2017-11-14 | $57.35 | $57.70 | $57.10 | $57.45 | $56.29 | 88,588 |
| 2017-11-13 | $57.35 | $58.20 | $57.10 | $57.55 | $56.39 | 134,773 |
| 2017-11-10 | $56.50 | $58.15 | $56.35 | $57.55 | $56.39 | 120,898 |
| 2017-11-09 | $56.95 | $57.45 | $55.90 | $56.65 | $55.51 | 112,584 |
| 2017-11-08 | $57.80 | $58.60 | $56.90 | $57.20 | $56.05 | 83,559 |
| 2017-11-07 | $58.95 | $59.25 | $57.85 | $58.05 | $56.88 | 54,753 |
| 2017-11-06 | $59.30 | $59.63 | $58.66 | $59.05 | $57.86 | 52,310 |
| 2017-11-03 | $59.25 | $59.70 | $59.00 | $59.15 | $57.96 | 51,299 |
| 2017-11-02 | $59.20 | $60.40 | $58.85 | $59.50 | $58.30 | 72,077 |
| 2017-11-01 | $58.35 | $59.35 | $58.05 | $59.05 | $57.86 | 99,487 |
| 2017-10-31 | $58.15 | $58.75 | $57.80 | $57.95 | $56.78 | 173,759 |
| 2017-10-30 | $59.45 | $59.60 | $57.80 | $57.95 | $56.78 | 88,642 |
| 2017-10-27 | $59.65 | $59.95 | $59.25 | $59.75 | $58.55 | 86,683 |
| 2017-10-26 | $59.60 | $59.95 | $59.43 | $59.55 | $58.35 | 43,329 |
| 2017-10-25 | $59.90 | $59.95 | $58.75 | $59.45 | $58.25 | 58,014 |
| 2017-10-24 | $59.50 | $60.20 | $59.05 | $60.00 | $58.79 | 63,142 |
| 2017-10-23 | $60.25 | $60.30 | $59.40 | $59.50 | $58.30 | 51,193 |
| 2017-10-20 | $60.40 | $60.40 | $59.95 | $60.10 | $58.89 | 57,885 |
| 2017-10-19 | $59.85 | $60.10 | $59.45 | $59.90 | $58.69 | 64,134 |
| 2017-10-18 | $60.30 | $60.95 | $60.10 | $60.20 | $58.99 | 46,922 |
| 2017-10-17 | $60.75 | $61.00 | $59.95 | $60.10 | $58.89 | 61,840 |
| 2017-10-16 | $61.15 | $61.60 | $60.25 | $61.15 | $59.92 | 25,626 |
| 2017-10-13 | $60.90 | $61.05 | $60.40 | $61.00 | $59.77 | 77,662 |
| 2017-10-12 | $60.30 | $60.90 | $60.05 | $60.50 | $59.28 | 89,488 |
| 2017-10-11 | $60.60 | $61.05 | $60.45 | $60.50 | $59.28 | 52,750 |
| 2017-10-10 | $60.80 | $61.00 | $60.35 | $60.60 | $59.38 | 59,361 |
| 2017-10-09 | $61.55 | $61.80 | $60.15 | $60.50 | $59.28 | 66,687 |
| 2017-10-06 | $60.25 | $61.65 | $60.25 | $61.60 | $60.36 | 68,935 |
| 2017-10-05 | $60.95 | $61.15 | $60.50 | $60.70 | $59.48 | 47,433 |
| 2017-10-04 | $62.00 | $62.00 | $60.65 | $60.85 | $59.62 | 81,739 |
| 2017-10-03 | $61.25 | $62.05 | $60.60 | $62.00 | $60.75 | 94,399 |
| 2017-10-02 | $59.95 | $61.15 | $59.60 | $61.10 | $59.87 | 68,584 |
| 2017-09-29 | $60.40 | $60.60 | $59.80 | $59.95 | $58.66 | 66,181 |
| 2017-09-28 | $60.15 | $60.75 | $59.65 | $60.45 | $59.15 | 37,661 |
| 2017-09-27 | $58.60 | $61.05 | $58.45 | $60.35 | $59.06 | 112,576 |
| 2017-09-26 | $58.30 | $59.15 | $58.20 | $58.50 | $57.25 | 71,966 |
| 2017-09-25 | $57.70 | $58.25 | $57.60 | $58.20 | $56.95 | 62,703 |
| 2017-09-22 | $57.10 | $58.10 | $57.10 | $57.85 | $56.61 | 56,648 |
| 2017-09-21 | $58.40 | $58.75 | $57.20 | $57.20 | $55.97 | 101,879 |
| 2017-09-20 | $57.80 | $58.70 | $57.50 | $58.35 | $57.10 | 88,705 |
| 2017-09-19 | $57.15 | $57.90 | $57.15 | $57.85 | $56.61 | 46,162 |
| 2017-09-18 | $56.25 | $57.25 | $56.10 | $57.15 | $55.92 | 61,386 |
| 2017-09-15 | $55.90 | $56.40 | $55.30 | $56.15 | $54.95 | 181,522 |
| 2017-09-14 | $55.55 | $56.30 | $55.50 | $55.80 | $54.60 | 39,816 |
| 2017-09-13 | $55.30 | $56.05 | $55.20 | $56.00 | $54.80 | 32,625 |
| 2017-09-12 | $54.95 | $56.05 | $54.95 | $55.45 | $54.26 | 61,769 |
| 2017-09-11 | $55.25 | $55.55 | $54.75 | $54.95 | $53.77 | 66,946 |
| 2017-09-08 | $54.60 | $55.30 | $54.50 | $54.80 | $53.62 | 60,810 |
| 2017-09-07 | $54.80 | $54.85 | $54.15 | $54.55 | $53.38 | 42,096 |
| 2017-09-06 | $54.45 | $55.10 | $54.05 | $54.70 | $53.53 | 62,021 |
| 2017-09-05 | $54.70 | $55.55 | $54.05 | $54.25 | $53.09 | 65,816 |
| 2017-09-01 | $54.50 | $55.05 | $54.35 | $54.90 | $53.72 | 59,030 |
| 2017-08-31 | $54.15 | $54.75 | $54.05 | $54.45 | $53.28 | 57,046 |
| 2017-08-30 | $53.95 | $53.95 | $52.85 | $53.95 | $52.79 | 50,923 |
| 2017-08-29 | $53.30 | $54.20 | $53.05 | $54.00 | $52.84 | 49,941 |
| 2017-08-28 | $53.70 | $53.75 | $53.40 | $53.60 | $52.45 | 66,819 |
| 2017-08-25 | $53.55 | $53.90 | $53.10 | $53.55 | $52.40 | 61,324 |
| 2017-08-24 | $53.75 | $53.75 | $53.05 | $53.35 | $52.21 | 64,539 |
| 2017-08-23 | $53.70 | $53.95 | $53.45 | $53.50 | $52.35 | 67,449 |
| 2017-08-22 | $53.90 | $54.05 | $53.70 | $53.95 | $52.79 | 63,067 |
| 2017-08-21 | $54.00 | $54.00 | $53.30 | $53.75 | $52.60 | 72,088 |
| 2017-08-18 | $53.25 | $54.35 | $53.15 | $53.95 | $52.79 | 171,496 |
| 2017-08-17 | $53.85 | $54.25 | $53.50 | $53.70 | $52.55 | 164,631 |
| 2017-08-16 | $54.05 | $54.15 | $53.45 | $54.15 | $52.99 | 86,222 |
| 2017-08-15 | $53.70 | $54.20 | $53.50 | $53.90 | $52.74 | 123,434 |
| 2017-08-14 | $51.95 | $53.90 | $51.45 | $53.75 | $52.60 | 157,526 |
| 2017-08-11 | $51.95 | $53.25 | $50.30 | $51.40 | $50.30 | 184,126 |
| 2017-08-10 | $53.30 | $53.90 | $52.50 | $53.35 | $52.21 | 122,270 |
| 2017-08-09 | $60.55 | $60.55 | $53.35 | $53.45 | $52.30 | 253,400 |
| 2017-08-08 | $61.00 | $61.48 | $60.50 | $61.20 | $59.89 | 131,417 |
| 2017-08-07 | $61.25 | $61.33 | $60.85 | $61.20 | $59.89 | 76,554 |
| 2017-08-04 | $61.35 | $61.40 | $60.80 | $61.25 | $59.94 | 95,775 |
| 2017-08-03 | $61.05 | $61.45 | $60.75 | $61.15 | $59.84 | 63,174 |
| 2017-08-02 | $61.35 | $61.55 | $60.55 | $61.10 | $59.79 | 31,604 |
| 2017-08-01 | $62.00 | $62.00 | $61.15 | $61.45 | $60.13 | 32,725 |
| 2017-07-31 | $62.30 | $62.35 | $61.25 | $61.70 | $60.38 | 70,449 |
| 2017-07-28 | $61.60 | $62.30 | $61.40 | $62.15 | $60.82 | 39,138 |
| 2017-07-27 | $61.65 | $62.37 | $60.95 | $61.55 | $60.23 | 35,418 |
| 2017-07-26 | $62.45 | $62.60 | $61.45 | $61.50 | $60.18 | 43,621 |
| 2017-07-25 | $62.70 | $62.95 | $62.20 | $62.45 | $61.11 | 56,634 |
| 2017-07-24 | $62.80 | $63.47 | $61.75 | $62.50 | $61.16 | 66,595 |
| 2017-07-21 | $63.50 | $63.80 | $62.50 | $62.80 | $61.45 | 98,714 |
| 2017-07-20 | $62.55 | $63.25 | $62.10 | $63.15 | $61.80 | 42,666 |
| 2017-07-19 | $61.50 | $62.65 | $61.30 | $62.60 | $61.26 | 56,556 |
| 2017-07-18 | $60.90 | $61.75 | $60.85 | $61.25 | $59.94 | 75,265 |
| 2017-07-17 | $60.15 | $61.10 | $60.10 | $61.10 | $59.79 | 71,265 |
| 2017-07-14 | $60.25 | $60.65 | $59.85 | $60.35 | $59.06 | 155,655 |
| 2017-07-13 | $60.00 | $60.30 | $59.38 | $60.30 | $59.01 | 192,227 |
| 2017-07-12 | $60.35 | $60.95 | $59.95 | $59.95 | $58.66 | 131,277 |
| 2017-07-11 | $59.50 | $60.80 | $58.45 | $60.00 | $58.71 | 108,568 |
| 2017-07-10 | $59.85 | $60.10 | $59.40 | $59.65 | $58.37 | 50,669 |
| 2017-07-07 | $59.45 | $60.05 | $59.10 | $60.00 | $58.71 | 38,069 |
| 2017-07-06 | $59.55 | $60.05 | $58.80 | $59.15 | $57.88 | 55,256 |
| 2017-07-05 | $60.00 | $61.35 | $59.70 | $60.10 | $58.81 | 168,226 |
| 2017-07-03 | $59.90 | $60.50 | $58.65 | $60.10 | $58.81 | 27,071 |
| 2017-06-30 | $59.65 | $60.15 | $59.35 | $59.65 | $58.37 | 38,014 |
| 2017-06-29 | $60.00 | $60.20 | $59.15 | $59.50 | $58.15 | 69,743 |
| 2017-06-28 | $59.35 | $60.10 | $59.15 | $60.00 | $58.63 | 69,064 |
| 2017-06-27 | $59.35 | $60.10 | $58.90 | $59.00 | $57.66 | 39,688 |
| 2017-06-26 | $59.80 | $59.90 | $59.20 | $59.50 | $58.15 | 59,575 |
| 2017-06-23 | $59.05 | $59.80 | $58.95 | $59.65 | $58.29 | 94,768 |
| 2017-06-22 | $58.50 | $59.30 | $58.00 | $58.90 | $57.56 | 75,583 |
| 2017-06-21 | $59.90 | $59.90 | $58.50 | $58.65 | $57.32 | 61,798 |
| 2017-06-20 | $60.15 | $60.20 | $59.45 | $59.60 | $58.24 | 34,270 |
| 2017-06-19 | $59.90 | $60.45 | $59.50 | $60.20 | $58.83 | 46,247 |
| 2017-06-16 | $59.40 | $59.95 | $59.40 | $59.75 | $58.39 | 127,615 |
| 2017-06-15 | $59.05 | $60.15 | $59.05 | $60.00 | $58.63 | 37,988 |
| 2017-06-14 | $60.55 | $61.25 | $59.25 | $59.70 | $58.34 | 45,172 |
| 2017-06-13 | $60.15 | $61.40 | $59.35 | $60.40 | $59.03 | 59,460 |
| 2017-06-12 | $60.85 | $61.15 | $59.00 | $59.30 | $57.95 | 61,355 |
| 2017-06-09 | $59.45 | $61.25 | $59.45 | $60.90 | $59.51 | 119,819 |
| 2017-06-08 | $58.25 | $59.60 | $57.70 | $59.50 | $58.15 | 82,220 |
| 2017-06-07 | $57.80 | $58.25 | $57.40 | $58.15 | $56.83 | 46,913 |
| 2017-06-06 | $58.20 | $58.45 | $57.55 | $57.65 | $56.34 | 32,570 |
| 2017-06-05 | $58.90 | $59.20 | $58.45 | $58.55 | $57.22 | 60,774 |
| 2017-06-02 | $58.55 | $59.80 | $58.55 | $59.00 | $57.66 | 69,275 |
| 2017-06-01 | $57.65 | $58.50 | $57.50 | $58.45 | $57.12 | 68,175 |
| 2017-05-31 | $57.05 | $57.65 | $56.25 | $57.60 | $56.29 | 61,683 |
| 2017-05-30 | $57.60 | $57.77 | $56.80 | $57.00 | $55.70 | 33,729 |
| 2017-05-26 | $57.60 | $58.10 | $57.00 | $57.85 | $56.53 | 43,731 |
| 2017-05-25 | $57.80 | $58.50 | $57.40 | $57.60 | $56.29 | 39,612 |
| 2017-05-24 | $57.10 | $58.20 | $56.85 | $57.85 | $56.53 | 76,301 |
| 2017-05-23 | $56.65 | $57.15 | $56.00 | $57.15 | $55.85 | 71,847 |
| 2017-05-22 | $55.80 | $56.45 | $55.70 | $56.40 | $55.12 | 51,785 |
| 2017-05-19 | $56.15 | $56.20 | $55.35 | $55.75 | $54.48 | 132,209 |
| 2017-05-18 | $55.60 | $56.65 | $55.15 | $55.90 | $54.63 | 102,764 |
| 2017-05-17 | $56.15 | $56.45 | $55.55 | $55.70 | $54.43 | 131,412 |
| 2017-05-16 | $56.80 | $57.20 | $56.55 | $57.05 | $55.75 | 155,269 |
| 2017-05-15 | $57.40 | $57.60 | $56.80 | $56.90 | $55.61 | 78,857 |
| 2017-05-12 | $57.50 | $57.50 | $57.05 | $57.15 | $55.85 | 44,856 |
| 2017-05-11 | $57.55 | $58.35 | $57.05 | $57.55 | $56.24 | 61,705 |
| 2017-05-10 | $57.40 | $57.90 | $57.05 | $57.85 | $56.53 | 82,534 |
| 2017-05-09 | $57.60 | $58.35 | $57.10 | $57.60 | $56.29 | 79,344 |
| 2017-05-08 | $57.40 | $57.68 | $56.75 | $57.50 | $56.19 | 160,170 |
| 2017-05-05 | $58.15 | $58.15 | $56.20 | $57.35 | $56.05 | 123,040 |
| 2017-05-04 | $58.60 | $58.90 | $58.00 | $58.75 | $57.41 | 67,788 |
| 2017-05-03 | $58.70 | $58.95 | $58.30 | $58.65 | $57.32 | 58,208 |
| 2017-05-02 | $59.55 | $60.35 | $58.90 | $59.00 | $57.66 | 66,589 |
| 2017-05-01 | $59.15 | $59.50 | $58.52 | $59.35 | $58.00 | 76,252 |
| 2017-04-28 | $60.25 | $60.35 | $58.70 | $58.85 | $57.51 | 65,955 |
| 2017-04-27 | $60.45 | $60.95 | $60.00 | $60.30 | $58.93 | 87,912 |
| 2017-04-26 | $59.20 | $60.60 | $59.20 | $60.45 | $59.07 | 138,598 |
| 2017-04-25 | $59.00 | $59.85 | $59.00 | $59.40 | $58.05 | 138,154 |
| 2017-04-24 | $58.70 | $58.80 | $58.00 | $58.60 | $57.27 | 104,102 |
| 2017-04-21 | $57.65 | $58.45 | $57.55 | $57.85 | $56.53 | 94,612 |
| 2017-04-20 | $57.15 | $58.03 | $56.65 | $57.65 | $56.34 | 82,593 |
| 2017-04-19 | $56.75 | $57.15 | $56.50 | $56.80 | $55.51 | 61,181 |
| 2017-04-18 | $56.15 | $56.63 | $55.85 | $56.55 | $55.26 | 50,657 |
| 2017-04-17 | $56.80 | $56.80 | $56.00 | $56.60 | $55.31 | 96,460 |
| 2017-04-13 | $57.70 | $57.70 | $56.60 | $56.70 | $55.41 | 69,912 |
| 2017-04-12 | $58.55 | $58.55 | $57.05 | $57.70 | $56.39 | 73,361 |
| 2017-04-11 | $57.85 | $58.75 | $57.70 | $58.55 | $57.22 | 73,079 |
| 2017-04-10 | $57.95 | $58.50 | $57.60 | $58.00 | $56.68 | 76,509 |
| 2017-04-07 | $57.60 | $58.25 | $57.50 | $57.90 | $56.58 | 109,452 |
| 2017-04-06 | $57.70 | $58.20 | $57.40 | $57.75 | $56.44 | 88,494 |
| 2017-04-05 | $57.85 | $58.25 | $57.40 | $57.75 | $56.44 | 138,215 |
| 2017-04-04 | $56.95 | $57.65 | $56.50 | $57.60 | $56.29 | 68,283 |
| 2017-04-03 | $58.20 | $58.20 | $56.50 | $57.10 | $55.80 | 122,650 |
| 2017-03-31 | $58.00 | $58.80 | $57.65 | $58.10 | $56.78 | 123,980 |
| 2017-03-30 | $57.85 | $58.30 | $57.65 | $57.95 | $56.63 | 84,266 |
| 2017-03-29 | $57.00 | $57.95 | $56.63 | $57.85 | $56.46 | 72,726 |
| 2017-03-28 | $56.70 | $57.20 | $56.00 | $57.10 | $55.72 | 80,221 |
| 2017-03-27 | $56.40 | $57.10 | $55.70 | $56.85 | $55.48 | 76,500 |
| 2017-03-24 | $56.85 | $57.05 | $56.35 | $57.00 | $55.63 | 95,362 |
| 2017-03-23 | $55.55 | $56.80 | $55.45 | $56.70 | $55.33 | 79,545 |
| 2017-03-22 | $55.80 | $56.30 | $54.60 | $55.65 | $54.31 | 66,903 |
| 2017-03-21 | $57.30 | $57.30 | $55.80 | $56.00 | $54.65 | 126,087 |
| 2017-03-20 | $58.20 | $58.20 | $56.90 | $57.00 | $55.63 | 69,512 |
| 2017-03-17 | $56.85 | $58.40 | $56.75 | $58.20 | $56.80 | 278,042 |
| 2017-03-16 | $56.65 | $56.85 | $55.90 | $56.75 | $55.38 | 78,992 |
| 2017-03-15 | $55.05 | $56.65 | $54.95 | $56.40 | $55.04 | 94,754 |
| 2017-03-14 | $54.05 | $55.00 | $53.80 | $54.70 | $53.38 | 51,539 |
| 2017-03-13 | $54.30 | $55.50 | $54.15 | $54.40 | $53.09 | 38,407 |
| 2017-03-10 | $54.10 | $54.55 | $53.75 | $54.25 | $52.94 | 56,633 |
| 2017-03-09 | $52.85 | $53.60 | $52.60 | $53.60 | $52.31 | 106,159 |
| 2017-03-08 | $54.00 | $54.00 | $52.90 | $53.00 | $51.72 | 62,247 |
| 2017-03-07 | $54.95 | $54.95 | $53.90 | $53.95 | $52.65 | 62,025 |
| 2017-03-06 | $54.45 | $55.05 | $54.20 | $54.95 | $53.63 | 73,703 |
| 2017-03-03 | $54.15 | $54.75 | $52.90 | $54.70 | $53.38 | 108,442 |
| 2017-03-02 | $54.90 | $55.10 | $53.95 | $53.95 | $52.65 | 50,286 |
| 2017-03-01 | $54.80 | $55.66 | $54.75 | $55.10 | $53.77 | 73,564 |
| 2017-02-28 | $55.40 | $55.40 | $54.05 | $54.20 | $52.89 | 58,890 |
| 2017-02-27 | $55.40 | $55.65 | $54.95 | $55.55 | $54.21 | 103,450 |
| 2017-02-24 | $54.50 | $55.50 | $54.46 | $55.50 | $54.16 | 54,661 |
| 2017-02-23 | $55.70 | $55.70 | $54.70 | $55.15 | $53.82 | 60,894 |
| 2017-02-22 | $55.55 | $55.65 | $55.20 | $55.45 | $54.11 | 49,267 |
| 2017-02-21 | $55.25 | $55.90 | $55.10 | $55.80 | $54.46 | 44,185 |
| 2017-02-17 | $55.25 | $55.55 | $54.85 | $55.15 | $53.82 | 1,323 |
| 2017-02-16 | $55.15 | $55.60 | $54.75 | $55.30 | $53.97 | 731 |
| 2017-02-15 | $54.10 | $55.45 | $53.38 | $55.10 | $53.77 | 98,177 |
| 2017-02-14 | $54.45 | $54.65 | $54.15 | $54.40 | $53.09 | 115,998 |
| 2017-02-13 | $54.85 | $55.85 | $54.45 | $54.85 | $53.53 | 99,466 |
| 2017-02-10 | $54.40 | $54.70 | $53.85 | $54.60 | $53.28 | 89,441 |
| 2017-02-09 | $53.00 | $54.15 | $52.90 | $54.05 | $52.75 | 111,506 |
| 2017-02-08 | $56.30 | $56.30 | $51.80 | $52.85 | $51.58 | 3,045 |
| 2017-02-07 | $57.25 | $57.55 | $57.25 | $57.40 | $56.02 | 72,315 |
| 2017-02-06 | $57.75 | $57.90 | $56.85 | $57.25 | $55.87 | 53,663 |
| 2017-02-03 | $58.15 | $58.45 | $57.60 | $57.95 | $56.55 | 62,544 |
| 2017-02-02 | $58.00 | $58.65 | $57.40 | $57.50 | $56.11 | 50,798 |
| 2017-02-01 | $58.55 | $58.95 | $57.40 | $58.15 | $56.75 | 88,195 |
| 2017-01-31 | $56.85 | $58.25 | $56.45 | $58.20 | $56.80 | 74,991 |
| 2017-01-30 | $57.25 | $57.38 | $56.38 | $57.05 | $55.68 | 84,521 |
| 2017-01-27 | $56.85 | $57.60 | $56.70 | $57.50 | $56.11 | 117,078 |
| 2017-01-26 | $57.00 | $57.10 | $56.10 | $56.75 | $55.38 | 89,282 |
| 2017-01-25 | $56.85 | $57.15 | $56.70 | $56.90 | $55.53 | 81,179 |
| 2017-01-24 | $55.95 | $56.70 | $55.95 | $56.60 | $55.24 | 108,870 |
| 2017-01-23 | $56.50 | $56.75 | $55.50 | $55.90 | $54.55 | 55,002 |
| 2017-01-20 | $56.50 | $57.25 | $56.10 | $56.40 | $55.04 | 83,582 |
| 2017-01-19 | $57.55 | $57.85 | $56.40 | $56.50 | $55.14 | 82,797 |
| 2017-01-18 | $57.25 | $57.80 | $57.00 | $57.45 | $56.07 | 55,956 |
| 2017-01-17 | $58.30 | $58.30 | $56.90 | $57.00 | $55.63 | 59,834 |
| 2017-01-13 | $57.70 | $58.65 | $57.70 | $58.45 | $57.04 | 67,157 |
| 2017-01-12 | $58.10 | $58.10 | $56.50 | $57.35 | $55.97 | 55,261 |
| 2017-01-11 | $57.45 | $58.10 | $56.95 | $58.05 | $56.65 | 75,105 |
| 2017-01-10 | $56.25 | $57.40 | $55.65 | $57.20 | $55.82 | 123,485 |
| 2017-01-09 | $56.25 | $56.25 | $55.45 | $56.00 | $54.65 | 141,878 |
| 2017-01-06 | $56.75 | $56.75 | $55.96 | $56.25 | $54.89 | 79,450 |
| 2017-01-05 | $57.60 | $58.00 | $56.60 | $56.70 | $55.33 | 66,908 |
| 2017-01-04 | $57.65 | $58.03 | $57.40 | $57.75 | $56.36 | 102,215 |
| 2017-01-03 | $57.35 | $58.00 | $56.70 | $57.35 | $55.97 | 129,389 |
| 2016-12-30 | $57.30 | $57.30 | $56.45 | $56.65 | $55.28 | 66,147 |
| 2016-12-29 | $57.30 | $57.75 | $56.85 | $57.40 | $55.94 | 58,270 |
| 2016-12-28 | $57.90 | $58.52 | $56.90 | $57.05 | $55.60 | 58,717 |
| 2016-12-27 | $58.25 | $58.75 | $57.35 | $57.75 | $56.28 | 77,138 |
| 2016-12-23 | $57.40 | $58.10 | $57.35 | $58.10 | $56.62 | 46,656 |
| 2016-12-22 | $57.50 | $58.15 | $57.10 | $57.25 | $55.79 | 66,467 |
| 2016-12-21 | $58.15 | $58.47 | $57.65 | $57.70 | $56.23 | 110,670 |
| 2016-12-20 | $58.10 | $58.40 | $57.00 | $58.10 | $56.62 | 91,080 |
| 2016-12-19 | $56.85 | $58.50 | $56.85 | $57.90 | $56.42 | 123,404 |
| 2016-12-16 | $57.50 | $58.35 | $56.15 | $57.10 | $55.65 | 521,425 |
| 2016-12-15 | $56.75 | $57.70 | $56.15 | $57.40 | $55.94 | 110,252 |
| 2016-12-14 | $56.85 | $57.70 | $55.50 | $56.80 | $55.35 | 59,710 |
| 2016-12-13 | $57.60 | $58.15 | $56.70 | $57.25 | $55.79 | 71,242 |
| 2016-12-12 | $57.65 | $58.00 | $56.75 | $57.55 | $56.08 | 103,610 |
| 2016-12-09 | $58.05 | $58.35 | $57.25 | $58.00 | $56.52 | 85,138 |
| 2016-12-08 | $57.75 | $58.25 | $57.00 | $58.10 | $56.62 | 91,059 |
| 2016-12-07 | $57.05 | $57.75 | $56.60 | $57.55 | $56.08 | 80,203 |
| 2016-12-06 | $56.35 | $57.45 | $55.06 | $57.15 | $55.69 | 97,652 |
| 2016-12-05 | $55.35 | $56.05 | $55.35 | $55.95 | $54.52 | 115,126 |
| 2016-12-02 | $56.10 | $56.31 | $55.10 | $55.25 | $53.84 | 52,230 |
| 2016-12-01 | $55.85 | $56.40 | $54.90 | $56.25 | $54.82 | 128,699 |
| 2016-11-30 | $55.80 | $56.99 | $55.45 | $55.90 | $54.48 | 109,307 |
| 2016-11-29 | $56.10 | $56.25 | $55.55 | $55.70 | $54.28 | 90,169 |
| 2016-11-28 | $56.45 | $56.45 | $55.90 | $56.15 | $54.72 | 96,400 |
| 2016-11-25 | $56.50 | $56.64 | $56.35 | $56.50 | $55.06 | 46,129 |
| 2016-11-23 | $56.45 | $57.20 | $56.30 | $56.50 | $55.06 | 91,544 |
| 2016-11-22 | $55.65 | $56.75 | $55.60 | $56.70 | $55.26 | 80,132 |
| 2016-11-21 | $55.00 | $55.90 | $54.65 | $55.65 | $54.23 | 78,546 |
| 2016-11-18 | $54.75 | $55.55 | $54.45 | $55.20 | $53.79 | 147,805 |
| 2016-11-17 | $54.20 | $55.40 | $54.15 | $54.70 | $53.31 | 144,947 |
| 2016-11-16 | $53.15 | $54.80 | $53.10 | $54.60 | $53.21 | 143,441 |
| 2016-11-15 | $51.70 | $53.65 | $51.10 | $53.20 | $51.84 | 144,102 |
| 2016-11-14 | $51.05 | $51.30 | $50.15 | $50.55 | $49.26 | 117,914 |
| 2016-11-11 | $48.55 | $50.60 | $48.50 | $50.40 | $49.12 | 190,282 |
| 2016-11-10 | $46.95 | $48.90 | $46.85 | $48.60 | $47.36 | 152,418 |
| 2016-11-09 | $44.85 | $47.15 | $44.85 | $46.70 | $45.51 | 125,870 |
| 2016-11-08 | $43.80 | $46.00 | $43.80 | $45.40 | $44.24 | 84,893 |
| 2016-11-07 | $43.85 | $43.95 | $43.57 | $43.70 | $42.59 | 137,392 |
| 2016-11-04 | $43.15 | $43.45 | $42.95 | $43.20 | $42.10 | 129,913 |
| 2016-11-03 | $43.45 | $43.55 | $43.15 | $43.15 | $42.05 | 89,087 |
| 2016-11-02 | $43.95 | $44.00 | $43.30 | $43.30 | $42.20 | 71,880 |
| 2016-11-01 | $44.50 | $44.65 | $43.85 | $43.95 | $42.83 | 111,601 |
| 2016-10-31 | $43.80 | $44.55 | $43.35 | $44.55 | $43.42 | 152,598 |
| 2016-10-28 | $44.10 | $44.40 | $43.50 | $43.55 | $42.44 | 106,523 |
| 2016-10-27 | $44.25 | $44.40 | $43.85 | $44.05 | $42.93 | 89,312 |
| 2016-10-26 | $44.25 | $44.75 | $44.15 | $44.15 | $43.03 | 48,628 |
| 2016-10-25 | $44.50 | $44.80 | $43.90 | $44.45 | $43.32 | 59,379 |
| 2016-10-24 | $44.85 | $45.20 | $44.50 | $44.65 | $43.51 | 82,761 |
| 2016-10-21 | $44.35 | $44.85 | $44.35 | $44.40 | $43.27 | 114,642 |
| 2016-10-20 | $44.65 | $45.05 | $44.60 | $44.80 | $43.66 | 60,188 |
| 2016-10-19 | $44.95 | $45.03 | $44.80 | $44.80 | $43.66 | 139,803 |
| 2016-10-18 | $45.20 | $45.20 | $44.85 | $44.90 | $43.76 | 46,202 |
| 2016-10-17 | $45.10 | $45.40 | $44.30 | $44.85 | $43.71 | 40,375 |
| 2016-10-14 | $45.45 | $45.58 | $45.12 | $45.12 | $43.97 | 44,784 |
| 2016-10-13 | $44.81 | $45.44 | $44.55 | $45.10 | $43.95 | 61,036 |
| 2016-10-12 | $45.00 | $45.64 | $45.00 | $45.23 | $44.08 | 122,129 |
| 2016-10-11 | $45.56 | $46.40 | $44.87 | $45.07 | $43.92 | 75,945 |
| 2016-10-10 | $45.94 | $46.14 | $45.70 | $45.79 | $44.62 | 42,621 |
| 2016-10-07 | $46.49 | $46.51 | $45.54 | $45.56 | $44.40 | 88,975 |
| 2016-10-06 | $46.45 | $46.59 | $46.10 | $46.45 | $45.27 | 53,504 |
| 2016-10-05 | $46.34 | $46.62 | $46.08 | $46.56 | $45.37 | 56,707 |
| 2016-10-04 | $46.06 | $46.37 | $45.84 | $46.03 | $44.86 | 51,765 |
| 2016-10-03 | $46.29 | $46.44 | $45.97 | $46.07 | $44.90 | 83,076 |
| 2016-09-30 | $46.20 | $46.76 | $46.11 | $46.42 | $45.24 | 102,292 |
| 2016-09-29 | $46.14 | $46.28 | $45.87 | $45.94 | $44.77 | 52,778 |
| 2016-09-28 | $45.97 | $46.41 | $45.96 | $46.35 | $45.09 | 101,851 |
| 2016-09-27 | $45.85 | $46.05 | $45.60 | $45.95 | $44.70 | 90,447 |
| 2016-09-26 | $46.10 | $46.28 | $45.50 | $45.72 | $44.48 | 133,561 |
| 2016-09-23 | $47.05 | $47.05 | $46.38 | $46.39 | $45.13 | 178,049 |
| 2016-09-22 | $47.25 | $47.39 | $46.95 | $47.05 | $45.77 | 175,509 |
| 2016-09-21 | $46.44 | $46.87 | $46.34 | $46.82 | $45.55 | 81,545 |
| 2016-09-20 | $46.23 | $46.38 | $45.75 | $46.10 | $44.85 | 238,687 |
| 2016-09-19 | $45.60 | $46.30 | $45.58 | $45.93 | $44.68 | 51,034 |
| 2016-09-16 | $45.54 | $45.54 | $45.06 | $45.28 | $44.05 | 144,744 |
| 2016-09-15 | $44.96 | $45.50 | $44.52 | $45.49 | $44.25 | 43,531 |
| 2016-09-14 | $45.35 | $45.35 | $44.64 | $44.84 | $43.62 | 62,091 |
| 2016-09-13 | $45.20 | $45.68 | $44.84 | $45.13 | $43.90 | 83,534 |
| 2016-09-12 | $44.87 | $45.79 | $44.82 | $45.63 | $44.39 | 78,364 |
| 2016-09-09 | $45.78 | $45.84 | $45.08 | $45.09 | $43.86 | 85,771 |
| 2016-09-08 | $46.43 | $46.51 | $46.04 | $46.24 | $44.98 | 66,646 |
| 2016-09-07 | $46.40 | $46.51 | $46.03 | $46.49 | $45.23 | 65,227 |
| 2016-09-06 | $46.18 | $46.22 | $45.72 | $46.06 | $44.81 | 67,303 |
| 2016-09-02 | $45.77 | $46.02 | $45.24 | $45.97 | $44.72 | 99,325 |
| 2016-09-01 | $45.19 | $45.55 | $44.56 | $45.41 | $44.18 | 103,612 |
| 2016-08-31 | $45.35 | $45.51 | $44.63 | $45.12 | $43.89 | 87,595 |
| 2016-08-30 | $45.54 | $45.77 | $45.24 | $45.44 | $44.21 | 73,363 |
| 2016-08-29 | $45.10 | $45.67 | $44.97 | $45.51 | $44.27 | 55,537 |
| 2016-08-26 | $45.53 | $45.90 | $45.00 | $45.21 | $43.98 | 54,919 |
| 2016-08-25 | $45.17 | $45.52 | $45.00 | $45.49 | $44.25 | 51,781 |
| 2016-08-24 | $45.32 | $45.60 | $45.09 | $45.20 | $43.97 | 52,187 |
| 2016-08-23 | $45.12 | $45.58 | $44.95 | $45.33 | $44.10 | 92,488 |
| 2016-08-22 | $44.57 | $44.97 | $44.48 | $44.89 | $43.67 | 56,698 |
| 2016-08-19 | $44.72 | $45.51 | $44.49 | $44.86 | $43.64 | 65,573 |
| 2016-08-18 | $44.74 | $44.98 | $44.47 | $44.92 | $43.70 | 59,430 |
| 2016-08-17 | $44.54 | $44.95 | $44.41 | $44.73 | $43.51 | 59,796 |
| 2016-08-16 | $44.82 | $44.90 | $44.60 | $44.75 | $43.53 | 49,909 |
| 2016-08-15 | $44.37 | $44.95 | $44.33 | $44.91 | $43.69 | 48,559 |
| 2016-08-12 | $43.96 | $44.35 | $43.83 | $44.21 | $43.01 | 53,564 |
| 2016-08-11 | $43.53 | $44.17 | $43.53 | $44.00 | $42.80 | 112,408 |
| 2016-08-10 | $43.47 | $43.52 | $42.97 | $43.42 | $42.24 | 53,262 |
| 2016-08-09 | $43.60 | $43.61 | $43.25 | $43.35 | $42.17 | 51,999 |
| 2016-08-08 | $43.48 | $43.54 | $43.27 | $43.44 | $42.26 | 66,929 |
| 2016-08-05 | $42.94 | $43.86 | $42.94 | $43.38 | $42.20 | 97,685 |
| 2016-08-04 | $42.93 | $43.52 | $42.74 | $42.86 | $41.70 | 78,779 |
| 2016-08-03 | $43.23 | $43.41 | $42.17 | $42.97 | $41.80 | 139,955 |
| 2016-08-02 | $42.82 | $43.41 | $42.69 | $42.87 | $41.71 | 131,375 |
| 2016-08-01 | $42.47 | $43.28 | $42.17 | $43.01 | $41.84 | 80,581 |
| 2016-07-29 | $42.84 | $42.84 | $42.18 | $42.35 | $41.20 | 117,025 |
| 2016-07-28 | $42.63 | $43.00 | $42.45 | $42.95 | $41.78 | 90,403 |
| 2016-07-27 | $42.43 | $42.89 | $42.34 | $42.84 | $41.68 | 56,155 |
| 2016-07-26 | $42.30 | $42.64 | $42.02 | $42.46 | $41.31 | 42,280 |
| 2016-07-25 | $42.31 | $42.72 | $41.99 | $42.16 | $41.01 | 48,823 |
| 2016-07-22 | $42.10 | $42.60 | $42.08 | $42.43 | $41.28 | 56,285 |
| 2016-07-21 | $42.30 | $42.80 | $42.02 | $42.19 | $41.04 | 71,593 |
| 2016-07-20 | $42.31 | $42.73 | $42.19 | $42.50 | $41.35 | 41,864 |
| 2016-07-19 | $42.42 | $42.65 | $42.17 | $42.23 | $41.08 | 43,885 |
| 2016-07-18 | $42.52 | $42.74 | $42.26 | $42.45 | $41.30 | 59,029 |
| 2016-07-15 | $42.51 | $42.73 | $42.03 | $42.59 | $41.43 | 55,704 |
| 2016-07-14 | $42.44 | $42.62 | $42.17 | $42.20 | $41.05 | 55,389 |
| 2016-07-13 | $42.44 | $42.63 | $42.12 | $42.31 | $41.16 | 67,317 |
| 2016-07-12 | $41.78 | $42.50 | $41.78 | $42.23 | $41.08 | 63,221 |
| 2016-07-11 | $41.12 | $41.75 | $41.12 | $41.71 | $40.58 | 75,815 |
| 2016-07-08 | $40.44 | $41.24 | $40.39 | $41.17 | $40.05 | 78,952 |
| 2016-07-07 | $39.82 | $40.35 | $39.79 | $40.08 | $38.99 | 102,282 |
| 2016-07-06 | $40.11 | $40.16 | $39.74 | $39.83 | $38.75 | 88,834 |
| 2016-07-05 | $39.82 | $40.54 | $39.76 | $40.22 | $39.13 | 102,301 |
| 2016-07-01 | $39.83 | $40.50 | $39.14 | $40.10 | $39.01 | 93,985 |
| 2016-06-30 | $38.85 | $39.95 | $38.85 | $39.94 | $38.85 | 184,130 |
| 2016-06-29 | $39.06 | $39.16 | $38.71 | $38.90 | $37.77 | 101,624 |
| 2016-06-28 | $39.10 | $39.54 | $38.57 | $38.61 | $37.49 | 124,036 |
| 2016-06-27 | $38.95 | $39.11 | $38.36 | $38.83 | $37.70 | 88,860 |
| 2016-06-24 | $39.98 | $40.65 | $39.40 | $39.43 | $38.28 | 141,138 |
| 2016-06-23 | $40.83 | $41.36 | $40.82 | $41.36 | $40.16 | 68,079 |
| 2016-06-22 | $40.35 | $40.69 | $40.13 | $40.51 | $39.33 | 90,680 |
| 2016-06-21 | $40.78 | $40.85 | $40.19 | $40.36 | $39.18 | 76,016 |
| 2016-06-20 | $40.75 | $41.32 | $40.75 | $40.80 | $39.61 | 45,219 |
| 2016-06-17 | $40.73 | $40.73 | $40.13 | $40.39 | $39.21 | 169,375 |
| 2016-06-16 | $40.24 | $40.71 | $39.72 | $40.63 | $39.45 | 74,028 |
| 2016-06-15 | $40.59 | $40.85 | $40.34 | $40.56 | $39.38 | 86,747 |
| 2016-06-14 | $40.22 | $40.63 | $40.05 | $40.42 | $39.24 | 46,417 |
| 2016-06-13 | $40.75 | $40.84 | $40.19 | $40.31 | $39.14 | 51,312 |
| 2016-06-10 | $41.02 | $41.25 | $40.67 | $40.76 | $39.57 | 96,899 |
| 2016-06-09 | $41.39 | $41.68 | $40.71 | $41.44 | $40.23 | 91,957 |
| 2016-06-08 | $40.99 | $41.61 | $40.56 | $41.52 | $40.31 | 51,579 |
| 2016-06-07 | $41.20 | $41.32 | $40.91 | $40.98 | $39.79 | 115,766 |
| 2016-06-06 | $40.77 | $41.30 | $40.67 | $41.19 | $39.99 | 133,423 |
| 2016-06-03 | $40.55 | $40.98 | $40.17 | $40.71 | $39.52 | 91,536 |
| 2016-06-02 | $40.56 | $40.63 | $40.27 | $40.52 | $39.34 | 66,616 |
| 2016-06-01 | $39.99 | $40.60 | $39.78 | $40.59 | $39.41 | 63,737 |
| 2016-05-31 | $40.00 | $40.42 | $39.81 | $40.27 | $39.10 | 106,200 |
| 2016-05-27 | $39.51 | $39.82 | $39.47 | $39.79 | $38.63 | 59,204 |
| 2016-05-26 | $39.44 | $39.67 | $39.28 | $39.46 | $38.31 | 45,561 |
| 2016-05-25 | $39.32 | $39.55 | $39.07 | $39.43 | $38.28 | 121,111 |
| 2016-05-24 | $38.87 | $39.38 | $38.57 | $39.25 | $38.11 | 102,878 |
| 2016-05-23 | $38.60 | $39.07 | $38.44 | $38.62 | $37.50 | 63,401 |
| 2016-05-20 | $38.29 | $38.73 | $38.17 | $38.57 | $37.45 | 68,472 |
| 2016-05-19 | $37.85 | $38.40 | $37.67 | $38.10 | $36.99 | 56,266 |
| 2016-05-18 | $37.82 | $38.51 | $37.68 | $38.12 | $37.01 | 61,940 |
| 2016-05-17 | $38.60 | $38.96 | $37.91 | $38.14 | $37.03 | 159,619 |
| 2016-05-16 | $38.80 | $39.33 | $38.80 | $38.91 | $37.78 | 45,286 |
| 2016-05-13 | $39.08 | $39.11 | $38.14 | $38.74 | $37.61 | 120,229 |
| 2016-05-12 | $38.96 | $39.35 | $38.90 | $39.23 | $38.09 | 81,925 |
| 2016-05-11 | $39.00 | $39.32 | $38.68 | $38.96 | $37.83 | 60,548 |
| 2016-05-10 | $38.72 | $39.12 | $38.52 | $38.96 | $37.83 | 59,065 |
| 2016-05-09 | $38.48 | $38.64 | $38.07 | $38.51 | $37.39 | 94,464 |
| 2016-05-06 | $38.00 | $38.62 | $37.49 | $38.62 | $37.50 | 127,252 |
| 2016-05-05 | $38.31 | $38.65 | $37.78 | $38.06 | $36.95 | 87,401 |
| 2016-05-04 | $37.92 | $38.42 | $37.32 | $38.24 | $37.13 | 149,503 |
| 2016-05-03 | $38.49 | $38.65 | $37.78 | $38.30 | $37.18 | 113,263 |
| 2016-05-02 | $38.55 | $38.87 | $38.34 | $38.66 | $37.53 | 63,159 |
| 2016-04-29 | $38.32 | $38.64 | $38.22 | $38.48 | $37.36 | 84,495 |
| 2016-04-28 | $39.04 | $39.04 | $38.28 | $38.39 | $37.27 | 34,842 |
| 2016-04-27 | $38.97 | $39.38 | $38.79 | $39.16 | $38.02 | 51,744 |
| 2016-04-26 | $39.25 | $39.25 | $38.37 | $39.02 | $37.88 | 59,659 |
| 2016-04-25 | $38.66 | $38.85 | $37.78 | $38.29 | $37.18 | 78,420 |
| 2016-04-22 | $38.32 | $38.92 | $38.21 | $38.80 | $37.67 | 65,702 |
| 2016-04-21 | $38.62 | $38.90 | $38.28 | $38.39 | $37.27 | 35,859 |
| 2016-04-20 | $38.87 | $38.91 | $38.55 | $38.57 | $37.45 | 34,632 |
| 2016-04-19 | $38.52 | $38.92 | $38.37 | $38.83 | $37.70 | 35,518 |
| 2016-04-18 | $38.18 | $38.52 | $38.18 | $38.39 | $37.27 | 66,414 |
| 2016-04-15 | $38.19 | $38.49 | $38.19 | $38.37 | $37.25 | 55,929 |
| 2016-04-14 | $38.42 | $38.50 | $38.19 | $38.31 | $37.19 | 52,461 |
| 2016-04-13 | $37.52 | $38.38 | $37.19 | $38.38 | $37.26 | 159,084 |
| 2016-04-12 | $37.90 | $38.25 | $37.77 | $37.92 | $36.82 | 97,039 |
| 2016-04-11 | $38.06 | $38.33 | $37.84 | $37.93 | $36.83 | 39,085 |
| 2016-04-08 | $38.43 | $38.53 | $37.71 | $37.94 | $36.84 | 86,378 |
| 2016-04-07 | $37.93 | $38.17 | $37.50 | $38.16 | $37.05 | 124,886 |
| 2016-04-06 | $37.32 | $38.35 | $37.32 | $38.06 | $36.95 | 53,777 |
| 2016-04-05 | $38.19 | $38.45 | $37.88 | $38.16 | $37.05 | 51,913 |
| 2016-04-04 | $39.16 | $39.16 | $38.16 | $38.43 | $37.31 | 88,602 |
| 2016-04-01 | $38.67 | $39.27 | $38.20 | $39.13 | $37.99 | 68,648 |
| 2016-03-31 | $38.93 | $39.16 | $38.50 | $38.98 | $37.85 | 70,297 |
| 2016-03-30 | $39.59 | $39.59 | $39.02 | $39.06 | $37.85 | 43,616 |
| 2016-03-29 | $38.20 | $39.42 | $38.15 | $39.39 | $38.16 | 160,448 |
| 2016-03-28 | $38.59 | $38.84 | $38.14 | $38.24 | $37.05 | 153,890 |
| 2016-03-24 | $38.62 | $38.71 | $37.98 | $38.56 | $37.36 | 64,428 |
| 2016-03-23 | $38.84 | $39.09 | $38.16 | $38.82 | $37.61 | 109,216 |
| 2016-03-22 | $39.00 | $39.11 | $38.67 | $38.97 | $37.76 | 110,905 |
| 2016-03-21 | $38.88 | $39.34 | $38.83 | $39.05 | $37.84 | 101,267 |
| 2016-03-18 | $38.47 | $39.08 | $38.42 | $39.02 | $37.81 | 176,732 |
| 2016-03-17 | $36.81 | $38.50 | $36.81 | $38.31 | $37.12 | 127,208 |
| 2016-03-16 | $36.50 | $36.83 | $36.30 | $36.73 | $35.59 | 44,897 |
| 2016-03-15 | $36.75 | $37.18 | $36.36 | $36.50 | $35.36 | 52,524 |
| 2016-03-14 | $36.83 | $37.27 | $36.63 | $36.93 | $35.78 | 67,056 |
| 2016-03-11 | $36.94 | $37.38 | $36.67 | $36.95 | $35.80 | 65,620 |
| 2016-03-10 | $36.56 | $36.95 | $36.40 | $36.72 | $35.58 | 71,390 |
| 2016-03-09 | $36.80 | $36.99 | $36.53 | $36.85 | $35.70 | 42,840 |
| 2016-03-08 | $36.85 | $36.98 | $36.43 | $36.68 | $35.54 | 103,726 |
| 2016-03-07 | $36.57 | $37.16 | $36.57 | $37.14 | $35.98 | 88,142 |
| 2016-03-04 | $36.61 | $37.02 | $36.43 | $36.82 | $35.67 | 139,064 |
| 2016-03-03 | $36.21 | $36.80 | $36.04 | $36.70 | $35.56 | 111,010 |
| 2016-03-02 | $35.96 | $36.47 | $35.95 | $36.25 | $35.12 | 99,245 |
| 2016-03-01 | $35.91 | $36.28 | $35.80 | $36.07 | $34.95 | 81,307 |
| 2016-02-29 | $35.28 | $35.99 | $34.97 | $35.69 | $34.58 | 146,239 |
| 2016-02-26 | $35.75 | $35.75 | $35.19 | $35.33 | $34.23 | 96,936 |
| 2016-02-25 | $34.95 | $35.62 | $34.70 | $35.61 | $34.50 | 58,798 |
| 2016-02-24 | $34.70 | $35.30 | $34.57 | $35.16 | $34.07 | 78,628 |
| 2016-02-23 | $35.15 | $35.56 | $34.99 | $35.05 | $33.96 | 113,680 |
| 2016-02-22 | $35.56 | $35.59 | $35.00 | $35.06 | $33.97 | 88,221 |
| 2016-02-19 | $35.36 | $35.60 | $35.09 | $35.27 | $34.17 | 93,323 |
| 2016-02-18 | $35.61 | $35.68 | $34.95 | $35.39 | $34.29 | 92,580 |
| 2016-02-17 | $35.70 | $35.87 | $35.46 | $35.56 | $34.45 | 75,913 |
| 2016-02-16 | $35.41 | $36.00 | $35.11 | $35.51 | $34.41 | 112,948 |
| 2016-02-12 | $34.16 | $35.41 | $34.13 | $35.10 | $34.01 | 135,787 |
| 2016-02-11 | $34.01 | $34.98 | $33.57 | $33.89 | $32.84 | 143,736 |
| 2016-02-10 | $36.24 | $37.17 | $34.24 | $34.36 | $33.29 | 184,047 |
| 2016-02-09 | $34.69 | $35.36 | $34.10 | $34.41 | $33.34 | 80,570 |
| 2016-02-08 | $34.38 | $35.28 | $34.25 | $35.13 | $34.04 | 96,823 |
| 2016-02-05 | $34.60 | $34.87 | $34.32 | $34.75 | $33.67 | 132,570 |
| 2016-02-04 | $34.54 | $35.40 | $34.42 | $34.77 | $33.69 | 198,133 |
| 2016-02-03 | $34.01 | $34.55 | $33.60 | $34.30 | $33.23 | 111,345 |
| 2016-02-02 | $33.69 | $33.87 | $33.43 | $33.69 | $32.64 | 67,935 |
| 2016-02-01 | $34.13 | $34.33 | $33.75 | $33.79 | $32.74 | 93,674 |
| 2016-01-29 | $33.78 | $34.47 | $33.78 | $34.43 | $33.36 | 112,241 |
| 2016-01-28 | $33.40 | $33.79 | $33.24 | $33.59 | $32.55 | 90,013 |
| 2016-01-27 | $33.26 | $33.43 | $32.85 | $33.10 | $32.07 | 77,701 |
| 2016-01-26 | $33.02 | $33.84 | $32.92 | $33.42 | $32.38 | 131,296 |
| 2016-01-25 | $32.37 | $33.03 | $32.19 | $32.86 | $31.84 | 160,636 |
| 2016-01-22 | $32.60 | $32.91 | $32.27 | $32.59 | $31.58 | 209,199 |
| 2016-01-21 | $32.86 | $32.86 | $31.98 | $32.29 | $31.29 | 210,519 |
| 2016-01-20 | $31.94 | $33.09 | $31.50 | $32.83 | $31.81 | 368,062 |
| 2016-01-19 | $32.96 | $33.06 | $32.03 | $32.28 | $31.28 | 126,740 |
| 2016-01-15 | $32.39 | $32.95 | $32.17 | $32.75 | $31.73 | 96,328 |
| 2016-01-14 | $32.96 | $33.53 | $32.48 | $33.18 | $32.15 | 58,699 |
| 2016-01-13 | $33.15 | $33.49 | $32.63 | $32.74 | $31.72 | 88,087 |
| 2016-01-12 | $33.13 | $33.17 | $32.47 | $33.02 | $31.99 | 231,520 |
| 2016-01-11 | $32.87 | $33.10 | $32.44 | $32.84 | $31.82 | 127,856 |
| 2016-01-08 | $33.76 | $33.82 | $32.70 | $32.79 | $31.77 | 110,082 |
| 2016-01-07 | $33.97 | $34.20 | $33.47 | $33.59 | $32.55 | 108,951 |
| 2016-01-06 | $34.53 | $34.87 | $34.39 | $34.57 | $33.49 | 117,148 |
| 2016-01-05 | $35.32 | $35.52 | $34.92 | $34.98 | $33.89 | 169,303 |
| 2016-01-04 | $35.70 | $35.70 | $35.08 | $35.19 | $34.10 | 133,753 |
| 2015-12-31 | $36.69 | $36.69 | $36.11 | $36.14 | $35.02 | 122,392 |
| 2015-12-30 | $37.33 | $37.33 | $36.82 | $36.89 | $35.74 | 58,456 |
| 2015-12-29 | $37.23 | $37.55 | $36.94 | $37.40 | $36.16 | 94,366 |
| 2015-12-28 | $37.10 | $37.28 | $36.73 | $37.06 | $35.83 | 60,862 |
| 2015-12-24 | $37.26 | $37.46 | $37.07 | $37.22 | $35.98 | 94,289 |
| 2015-12-23 | $37.16 | $37.31 | $37.03 | $37.21 | $35.97 | 74,690 |
| 2015-12-22 | $36.78 | $37.02 | $36.35 | $37.02 | $35.79 | 212,409 |
| 2015-12-21 | $36.66 | $37.30 | $36.35 | $36.69 | $35.47 | 107,947 |
| 2015-12-18 | $37.06 | $37.25 | $36.23 | $36.44 | $35.23 | 258,642 |
| 2015-12-17 | $37.62 | $37.87 | $37.28 | $37.28 | $36.04 | 96,867 |
| 2015-12-16 | $37.92 | $38.10 | $37.49 | $37.68 | $36.43 | 198,917 |
| 2015-12-15 | $38.05 | $38.28 | $37.50 | $37.76 | $36.51 | 139,398 |
| 2015-12-14 | $37.91 | $37.98 | $37.32 | $37.81 | $36.55 | 136,781 |
| 2015-12-11 | $37.65 | $38.30 | $37.65 | $37.84 | $36.58 | 79,378 |
| 2015-12-10 | $38.13 | $38.60 | $38.11 | $38.27 | $37.00 | 94,001 |
| 2015-12-09 | $38.37 | $38.57 | $37.78 | $38.19 | $36.92 | 102,591 |
| 2015-12-08 | $38.45 | $38.99 | $38.33 | $38.54 | $37.26 | 80,831 |
| 2015-12-07 | $39.29 | $39.39 | $38.77 | $38.86 | $37.57 | 104,069 |
| 2015-12-04 | $38.74 | $39.56 | $38.65 | $39.33 | $38.02 | 82,913 |
| 2015-12-03 | $39.46 | $39.86 | $38.60 | $38.76 | $37.47 | 89,710 |
| 2015-12-02 | $39.21 | $39.68 | $38.91 | $39.26 | $37.96 | 69,751 |
| 2015-12-01 | $39.27 | $39.65 | $39.04 | $39.30 | $38.00 | 101,635 |
| 2015-11-30 | $39.63 | $39.88 | $39.19 | $39.23 | $37.93 | 76,163 |
| 2015-11-27 | $39.61 | $39.98 | $39.43 | $39.58 | $38.27 | 21,025 |
| 2015-11-25 | $39.08 | $39.68 | $39.08 | $39.67 | $38.35 | 51,408 |
| 2015-11-24 | $38.66 | $39.20 | $38.53 | $39.11 | $37.81 | 86,340 |
| 2015-11-23 | $38.50 | $38.99 | $38.50 | $38.80 | $37.51 | 188,631 |
| 2015-11-20 | $38.25 | $38.70 | $38.08 | $38.45 | $37.17 | 105,364 |
| 2015-11-19 | $37.54 | $38.24 | $37.18 | $38.13 | $36.86 | 116,150 |
| 2015-11-18 | $37.39 | $37.72 | $37.06 | $37.56 | $36.31 | 244,662 |
| 2015-11-17 | $37.50 | $37.54 | $37.13 | $37.19 | $35.96 | 170,676 |
| 2015-11-16 | $35.76 | $37.53 | $35.76 | $37.36 | $36.12 | 354,124 |
| 2015-11-13 | $33.99 | $37.34 | $33.62 | $35.86 | $34.67 | 264,755 |
| 2015-11-12 | $35.43 | $35.72 | $34.20 | $34.68 | $33.53 | 181,383 |
| 2015-11-11 | $35.90 | $36.10 | $35.62 | $35.75 | $34.56 | 137,792 |
| 2015-11-10 | $36.14 | $36.40 | $35.78 | $35.88 | $34.69 | 186,174 |
| 2015-11-09 | $36.48 | $36.64 | $35.94 | $36.20 | $35.00 | 98,078 |
| 2015-11-06 | $36.81 | $37.09 | $36.07 | $36.48 | $35.27 | 306,345 |
| 2015-11-05 | $37.47 | $37.61 | $36.89 | $36.98 | $35.75 | 144,562 |
| 2015-11-04 | $37.70 | $37.90 | $37.31 | $37.40 | $36.16 | 100,949 |
| 2015-11-03 | $37.75 | $38.09 | $37.44 | $37.60 | $36.35 | 273,958 |
| 2015-11-02 | $37.06 | $37.88 | $36.86 | $37.85 | $36.59 | 75,283 |
| 2015-10-30 | $37.38 | $37.53 | $37.00 | $37.09 | $35.86 | 76,683 |
| 2015-10-29 | $37.38 | $37.69 | $37.23 | $37.49 | $36.25 | 85,701 |
| 2015-10-28 | $36.93 | $37.67 | $36.73 | $37.53 | $36.28 | 132,937 |
| 2015-10-27 | $37.41 | $37.61 | $36.78 | $36.98 | $35.75 | 53,344 |
| 2015-10-26 | $37.63 | $37.98 | $37.48 | $37.60 | $36.35 | 76,987 |
| 2015-10-23 | $38.19 | $38.20 | $37.64 | $37.74 | $36.49 | 74,797 |
| 2015-10-22 | $37.79 | $38.18 | $37.74 | $37.90 | $36.64 | 102,687 |
| 2015-10-21 | $38.04 | $38.27 | $37.68 | $37.72 | $36.47 | 71,898 |
| 2015-10-20 | $37.50 | $38.35 | $37.38 | $37.94 | $36.68 | 53,164 |
| 2015-10-19 | $37.32 | $37.75 | $37.12 | $37.62 | $36.37 | 54,271 |
| 2015-10-16 | $37.92 | $37.92 | $37.10 | $37.59 | $36.34 | 81,600 |
| 2015-10-15 | $37.35 | $37.96 | $36.66 | $37.85 | $36.59 | 93,794 |
| 2015-10-14 | $36.93 | $37.68 | $36.84 | $37.36 | $36.12 | 86,599 |
| 2015-10-13 | $37.19 | $37.83 | $37.02 | $37.05 | $35.82 | 53,964 |
| 2015-10-12 | $37.68 | $37.68 | $37.16 | $37.36 | $36.12 | 101,576 |
| 2015-10-09 | $37.91 | $38.19 | $37.51 | $37.51 | $36.26 | 70,152 |
| 2015-10-08 | $37.29 | $37.98 | $37.29 | $37.90 | $36.64 | 59,787 |
| 2015-10-07 | $36.78 | $37.67 | $36.78 | $37.42 | $36.18 | 57,857 |
| 2015-10-06 | $36.72 | $37.06 | $36.50 | $36.68 | $35.46 | 51,889 |
| 2015-10-05 | $35.49 | $36.87 | $35.44 | $36.80 | $35.58 | 67,111 |
| 2015-10-02 | $35.00 | $35.38 | $34.46 | $35.32 | $34.15 | 106,893 |
| 2015-10-01 | $35.89 | $35.89 | $35.01 | $35.23 | $34.06 | 133,983 |
| 2015-09-30 | $36.00 | $36.35 | $35.56 | $35.90 | $34.71 | 65,307 |
| 2015-09-29 | $35.88 | $36.13 | $35.63 | $35.82 | $34.63 | 74,646 |
| 2015-09-28 | $36.30 | $36.63 | $35.95 | $35.97 | $34.70 | 75,328 |
| 2015-09-25 | $35.94 | $36.88 | $35.74 | $36.52 | $35.23 | 113,898 |
| 2015-09-24 | $35.48 | $35.80 | $35.04 | $35.69 | $34.43 | 73,610 |
| 2015-09-23 | $35.67 | $35.79 | $35.30 | $35.70 | $34.44 | 72,144 |
| 2015-09-22 | $36.07 | $36.22 | $35.41 | $35.62 | $34.36 | 110,746 |
| 2015-09-21 | $36.09 | $36.62 | $35.78 | $36.16 | $34.88 | 40,356 |
| 2015-09-18 | $35.84 | $36.27 | $35.83 | $35.94 | $34.67 | 140,753 |
| 2015-09-17 | $36.48 | $36.94 | $36.05 | $36.34 | $35.06 | 63,178 |
| 2015-09-16 | $36.06 | $36.91 | $36.03 | $36.55 | $35.26 | 41,877 |
| 2015-09-15 | $35.59 | $36.17 | $35.35 | $36.09 | $34.81 | 83,014 |
| 2015-09-14 | $35.76 | $35.76 | $35.42 | $35.49 | $34.24 | 80,130 |
| 2015-09-11 | $35.65 | $35.95 | $35.55 | $35.74 | $34.48 | 88,043 |
| 2015-09-10 | $35.84 | $36.27 | $35.78 | $35.90 | $34.63 | 107,084 |
| 2015-09-09 | $36.94 | $36.94 | $35.77 | $35.84 | $34.57 | 175,846 |
| 2015-09-08 | $36.40 | $37.00 | $36.21 | $36.64 | $35.34 | 85,212 |
| 2015-09-04 | $35.69 | $36.23 | $35.69 | $36.02 | $34.75 | 61,466 |
| 2015-09-03 | $36.22 | $36.53 | $36.00 | $36.18 | $34.90 | 63,033 |
| 2015-09-02 | $35.62 | $36.20 | $35.32 | $36.16 | $34.88 | 98,622 |
| 2015-09-01 | $35.70 | $35.94 | $35.10 | $35.20 | $33.96 | 116,215 |
| 2015-08-31 | $35.96 | $36.55 | $35.85 | $36.11 | $34.83 | 100,097 |
| 2015-08-28 | $35.28 | $36.20 | $35.06 | $36.16 | $34.88 | 135,277 |
| 2015-08-27 | $35.78 | $35.86 | $34.85 | $35.18 | $33.94 | 158,408 |
| 2015-08-26 | $35.60 | $35.90 | $35.21 | $35.52 | $34.26 | 27,399 |
| 2015-08-25 | $36.11 | $36.11 | $34.74 | $35.02 | $33.78 | 26,681 |
Esco Technologies Inc (ESE) News Headlines
Recent Esco Technologies Inc (ESE) News
Similar Companies to Esco Technologies Inc (ESE) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |