Evercore Inc - Class A (EVR) Exchange: NYSE
Data as of May 2, 2025
$197.58 ($-0.67) -0.34%
Evercore Inc - Class A - Daily Information
Click for more stock information on Evercore Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $196.48 |
| Previous Close | $197.58 |
| High | $199.27 |
| Low | $188.56 |
| Adjusted Open | $196.48 |
| Previous Adjusted Close | $197.58 |
| Adjusted High | $199.27 |
| Adjusted Low | $188.56 |
About Evercore Inc - Class A (EVR)
Evercore Inc - Class A (NYSE: EVR) is an independent investment banking advisery company based out of New York City, founded by Ralph Schlosstein and Roger Altman. The Company provides advisory services to various multinational corporations, institutions, and governments. Over the years, the company has been in the news thanks to its advisory roles in some of the worldâs most momentous transactions, such as the AOL-Time Warner merger.Since its founding in 1996, Evercore has steadily grown and expanded its operations to include 20 offices in 17 countries. In addition to its mergers and acquisitions advisory services, Evercore also provides portfolio and strategic advisory services; equity research and sales; corporate finance and capital markets services; private capital raising services; wealth management advice; and strategic execution consultation services. The company had around 3,500 employees as of the first quarter of 2019 and managed over $31 billion in cash, equity and debt assets.
Invest in Evercore Inc - Class A (EVR)
Historical Stock Data for Evercore Inc - Class A (EVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $196.48 | $199.27 | $188.56 | $197.58 | $197.58 | 549,550 |
| 2025-04-24 | $186.42 | $199.03 | $185.49 | $198.25 | $198.25 | 885,607 |
| 2025-04-23 | $192.93 | $201.92 | $185.54 | $187.27 | $187.27 | 1,090,228 |
| 2025-04-22 | $179.49 | $184.68 | $178.54 | $184.26 | $184.26 | 597,101 |
| 2025-04-21 | $178.31 | $180.42 | $170.41 | $175.46 | $175.46 | 643,904 |
| 2025-04-17 | $178.64 | $182.45 | $177.35 | $181.28 | $181.28 | 499,025 |
| 2025-04-16 | $179.40 | $181.35 | $175.06 | $178.33 | $178.33 | 479,197 |
| 2025-04-15 | $181.25 | $186.32 | $180.32 | $182.56 | $182.56 | 515,995 |
| 2025-04-14 | $177.99 | $184.26 | $177.37 | $181.15 | $181.15 | 882,024 |
| 2025-04-11 | $172.37 | $176.19 | $168.20 | $173.81 | $173.81 | 1,251,497 |
| 2025-04-10 | $181.75 | $184.00 | $169.04 | $174.88 | $174.88 | 1,192,755 |
| 2025-04-09 | $161.02 | $195.44 | $160.49 | $189.54 | $189.54 | 1,855,076 |
| 2025-04-08 | $173.97 | $177.89 | $160.37 | $163.77 | $163.77 | 1,316,305 |
| 2025-04-07 | $152.68 | $171.35 | $148.63 | $164.87 | $164.87 | 1,872,500 |
| 2025-04-04 | $169.28 | $171.36 | $157.38 | $163.95 | $163.95 | 1,762,325 |
| 2025-04-03 | $194.00 | $195.32 | $176.67 | $177.60 | $177.60 | 1,515,664 |
| 2025-04-02 | $195.19 | $210.28 | $194.94 | $210.12 | $210.12 | 816,225 |
| 2025-04-01 | $199.11 | $204.27 | $195.80 | $200.43 | $200.43 | 887,985 |
| 2025-03-31 | $195.07 | $200.98 | $191.64 | $199.72 | $199.72 | 622,344 |
| 2025-03-28 | $202.48 | $206.96 | $196.93 | $199.52 | $199.52 | 504,205 |
| 2025-03-27 | $207.82 | $208.01 | $201.23 | $205.13 | $205.13 | 822,497 |
| 2025-03-26 | $218.09 | $219.59 | $210.92 | $212.26 | $212.26 | 306,865 |
| 2025-03-25 | $217.49 | $221.31 | $215.34 | $217.19 | $217.19 | 319,160 |
| 2025-03-24 | $212.00 | $218.34 | $208.50 | $216.84 | $216.84 | 560,187 |
| 2025-03-21 | $201.45 | $207.40 | $201.45 | $206.84 | $206.84 | 627,113 |
| 2025-03-20 | $201.23 | $207.91 | $200.87 | $204.35 | $204.35 | 356,501 |
| 2025-03-19 | $200.66 | $207.20 | $199.17 | $204.23 | $204.23 | 569,665 |
| 2025-03-18 | $202.48 | $202.92 | $198.00 | $201.35 | $201.35 | 764,680 |
| 2025-03-17 | $200.27 | $204.68 | $198.87 | $204.12 | $204.12 | 526,413 |
| 2025-03-14 | $198.07 | $201.82 | $195.77 | $200.77 | $200.77 | 735,734 |
| 2025-03-13 | $195.88 | $198.61 | $191.41 | $193.85 | $193.85 | 785,058 |
| 2025-03-12 | $201.67 | $203.74 | $195.85 | $198.48 | $198.48 | 1,044,286 |
| 2025-03-11 | $191.20 | $197.95 | $188.28 | $196.97 | $196.97 | 1,607,774 |
| 2025-03-10 | $201.08 | $201.08 | $185.06 | $190.28 | $190.28 | 1,677,424 |
| 2025-03-07 | $209.85 | $211.20 | $201.53 | $206.74 | $206.74 | 1,133,767 |
| 2025-03-06 | $216.98 | $217.64 | $208.21 | $210.40 | $210.40 | 1,215,156 |
| 2025-03-05 | $220.97 | $223.87 | $216.40 | $222.60 | $222.60 | 581,575 |
| 2025-03-04 | $226.47 | $226.47 | $212.77 | $219.49 | $219.49 | 1,343,928 |
| 2025-03-03 | $240.86 | $245.00 | $231.74 | $233.29 | $233.29 | 511,161 |
| 2025-02-28 | $237.35 | $241.82 | $236.30 | $241.80 | $241.80 | 698,014 |
| 2025-02-27 | $246.93 | $246.93 | $237.85 | $238.79 | $238.00 | 703,143 |
| 2025-02-26 | $242.16 | $247.69 | $241.95 | $246.13 | $245.32 | 539,339 |
| 2025-02-25 | $247.15 | $247.21 | $237.44 | $240.53 | $239.74 | 1,166,847 |
| 2025-02-24 | $249.34 | $251.30 | $242.49 | $245.62 | $244.81 | 777,247 |
| 2025-02-21 | $259.78 | $259.78 | $244.23 | $250.13 | $249.31 | 732,174 |
| 2025-02-20 | $267.97 | $267.97 | $252.15 | $257.00 | $256.15 | 545,717 |
| 2025-02-19 | $273.04 | $273.04 | $266.77 | $268.95 | $268.06 | 390,522 |
| 2025-02-18 | $271.51 | $275.69 | $269.14 | $275.43 | $275.43 | 392,598 |
| 2025-02-14 | $268.24 | $271.92 | $267.05 | $269.31 | $269.31 | 567,706 |
| 2025-02-13 | $266.07 | $269.02 | $264.14 | $267.34 | $267.34 | 484,965 |
| 2025-02-12 | $261.99 | $265.72 | $259.93 | $265.53 | $265.53 | 340,830 |
| 2025-02-11 | $270.02 | $270.02 | $262.17 | $265.57 | $265.57 | 667,765 |
| 2025-02-10 | $276.00 | $276.29 | $268.84 | $272.19 | $272.19 | 509,699 |
| 2025-02-07 | $277.21 | $282.82 | $274.83 | $275.51 | $275.51 | 570,815 |
| 2025-02-06 | $287.99 | $289.73 | $283.05 | $285.37 | $285.37 | 462,005 |
| 2025-02-05 | $297.63 | $297.63 | $280.57 | $285.06 | $285.06 | 669,401 |
| 2025-02-04 | $283.72 | $288.79 | $282.54 | $282.85 | $282.85 | 417,977 |
| 2025-02-03 | $282.53 | $285.19 | $278.55 | $283.15 | $283.15 | 383,214 |
| 2025-01-31 | $293.44 | $295.61 | $290.83 | $291.27 | $291.27 | 476,641 |
| 2025-01-30 | $290.00 | $292.83 | $287.66 | $289.52 | $289.52 | 259,024 |
| 2025-01-29 | $285.60 | $290.49 | $284.43 | $284.71 | $284.71 | 321,172 |
| 2025-01-28 | $280.93 | $287.31 | $280.40 | $286.67 | $286.67 | 265,494 |
| 2025-01-27 | $281.43 | $287.04 | $278.20 | $281.38 | $281.38 | 313,623 |
| 2025-01-24 | $283.00 | $287.59 | $283.00 | $285.96 | $285.96 | 248,968 |
| 2025-01-23 | $285.85 | $286.77 | $281.55 | $284.64 | $284.64 | 304,087 |
| 2025-01-22 | $289.18 | $290.73 | $284.49 | $286.29 | $286.29 | 409,608 |
| 2025-01-21 | $286.02 | $289.48 | $284.73 | $287.59 | $287.59 | 208,639 |
| 2025-01-17 | $281.73 | $283.35 | $280.27 | $282.60 | $282.60 | 222,201 |
| 2025-01-16 | $278.26 | $283.49 | $277.35 | $279.34 | $279.34 | 281,647 |
| 2025-01-15 | $276.08 | $279.08 | $272.77 | $276.29 | $276.29 | 321,737 |
| 2025-01-14 | $267.43 | $267.43 | $261.56 | $266.20 | $266.20 | 515,042 |
| 2025-01-13 | $258.70 | $261.60 | $257.38 | $260.86 | $260.86 | 441,401 |
| 2025-01-10 | $268.26 | $268.26 | $257.35 | $262.95 | $262.95 | 460,418 |
| 2025-01-08 | $273.73 | $277.32 | $272.53 | $274.32 | $274.32 | 532,254 |
| 2025-01-07 | $278.84 | $280.04 | $267.64 | $274.77 | $274.77 | 398,013 |
| 2025-01-06 | $280.35 | $281.64 | $277.23 | $278.86 | $278.86 | 206,918 |
| 2025-01-03 | $276.45 | $278.54 | $272.87 | $277.69 | $277.69 | 304,384 |
| 2025-01-02 | $278.86 | $280.34 | $274.70 | $276.15 | $276.15 | 287,652 |
| 2024-12-31 | $278.31 | $280.58 | $276.25 | $277.19 | $277.19 | 184,330 |
| 2024-12-30 | $274.56 | $279.44 | $270.97 | $277.90 | $277.90 | 257,202 |
| 2024-12-27 | $278.91 | $281.22 | $274.98 | $278.04 | $278.04 | 167,600 |
| 2024-12-26 | $277.16 | $283.17 | $277.16 | $282.42 | $282.42 | 214,732 |
| 2024-12-24 | $276.26 | $280.50 | $275.61 | $279.26 | $279.26 | 87,168 |
| 2024-12-23 | $274.32 | $276.52 | $272.74 | $275.17 | $275.17 | 282,592 |
| 2024-12-20 | $269.08 | $279.31 | $262.67 | $275.84 | $275.84 | 886,541 |
| 2024-12-19 | $278.29 | $281.21 | $269.96 | $270.57 | $270.57 | 426,951 |
| 2024-12-18 | $292.14 | $294.92 | $271.68 | $272.50 | $272.50 | 585,952 |
| 2024-12-17 | $295.39 | $297.10 | $287.55 | $290.20 | $290.20 | 392,258 |
| 2024-12-16 | $297.23 | $299.11 | $292.15 | $298.37 | $298.37 | 423,880 |
| 2024-12-13 | $299.41 | $302.88 | $294.48 | $295.52 | $295.52 | 255,373 |
| 2024-12-12 | $297.98 | $301.35 | $295.14 | $299.40 | $299.40 | 342,099 |
| 2024-12-11 | $293.82 | $298.03 | $293.43 | $297.44 | $297.44 | 304,122 |
| 2024-12-10 | $294.24 | $296.16 | $290.47 | $291.11 | $291.11 | 280,644 |
| 2024-12-09 | $300.18 | $303.63 | $293.35 | $295.17 | $295.17 | 301,721 |
| 2024-12-06 | $297.50 | $298.24 | $293.60 | $297.76 | $297.76 | 448,590 |
| 2024-12-05 | $298.71 | $301.03 | $295.41 | $296.68 | $296.68 | 339,011 |
| 2024-12-04 | $302.90 | $305.42 | $299.50 | $300.96 | $300.96 | 313,884 |
| 2024-12-03 | $307.08 | $307.54 | $301.75 | $303.00 | $303.00 | 238,248 |
| 2024-12-02 | $310.12 | $310.12 | $305.31 | $305.57 | $305.57 | 236,116 |
| 2024-11-29 | $310.88 | $312.00 | $307.39 | $307.90 | $307.90 | 141,204 |
| 2024-11-27 | $313.70 | $314.83 | $306.87 | $308.10 | $308.10 | 165,661 |
| 2024-11-26 | $309.99 | $313.25 | $308.25 | $311.00 | $311.00 | 325,743 |
| 2024-11-25 | $314.31 | $317.30 | $310.71 | $313.75 | $313.75 | 521,315 |
| 2024-11-22 | $311.33 | $313.74 | $308.92 | $311.35 | $311.35 | 507,698 |
| 2024-11-21 | $303.80 | $312.60 | $302.16 | $309.53 | $309.53 | 234,278 |
| 2024-11-20 | $301.38 | $302.04 | $295.14 | $301.30 | $301.30 | 270,137 |
| 2024-11-19 | $293.83 | $301.29 | $291.56 | $300.89 | $300.89 | 215,182 |
| 2024-11-18 | $300.87 | $302.45 | $295.79 | $297.37 | $297.37 | 256,339 |
| 2024-11-15 | $296.66 | $300.25 | $293.80 | $299.38 | $299.38 | 244,052 |
| 2024-11-14 | $303.53 | $304.00 | $298.31 | $299.66 | $299.66 | 261,202 |
| 2024-11-13 | $304.11 | $308.24 | $301.50 | $301.80 | $301.80 | 303,064 |
| 2024-11-12 | $314.13 | $316.90 | $304.91 | $307.05 | $307.05 | 240,278 |
| 2024-11-11 | $314.82 | $319.36 | $312.91 | $315.65 | $315.65 | 286,205 |
| 2024-11-08 | $306.90 | $310.16 | $303.44 | $308.82 | $308.82 | 280,788 |
| 2024-11-07 | $314.25 | $317.42 | $306.29 | $306.43 | $306.43 | 490,169 |
| 2024-11-06 | $298.83 | $324.06 | $297.52 | $316.00 | $316.00 | 1,340,995 |
| 2024-11-05 | $264.87 | $272.79 | $264.87 | $271.84 | $271.84 | 429,525 |
| 2024-11-04 | $267.62 | $267.62 | $260.63 | $263.76 | $263.76 | 325,132 |
| 2024-11-01 | $267.46 | $272.65 | $267.37 | $268.84 | $268.84 | 318,444 |
| 2024-10-31 | $263.75 | $266.77 | $261.31 | $264.17 | $264.17 | 307,310 |
| 2024-10-30 | $265.63 | $270.95 | $265.03 | $265.07 | $265.07 | 299,690 |
| 2024-10-29 | $258.74 | $265.58 | $258.30 | $265.21 | $265.21 | 408,854 |
| 2024-10-28 | $263.96 | $264.25 | $259.92 | $261.35 | $261.35 | 274,532 |
| 2024-10-25 | $263.82 | $266.76 | $258.89 | $260.57 | $260.57 | 347,453 |
| 2024-10-24 | $259.58 | $265.08 | $257.40 | $262.77 | $262.77 | 348,317 |
| 2024-10-23 | $270.04 | $275.70 | $255.98 | $257.74 | $257.74 | 792,750 |
| 2024-10-22 | $276.97 | $277.78 | $274.10 | $275.61 | $275.61 | 538,824 |
| 2024-10-21 | $286.10 | $286.10 | $277.84 | $278.39 | $278.39 | 356,581 |
| 2024-10-18 | $282.92 | $288.03 | $280.05 | $286.04 | $286.04 | 379,827 |
| 2024-10-17 | $278.00 | $282.40 | $277.88 | $282.28 | $282.28 | 500,085 |
| 2024-10-16 | $275.73 | $276.99 | $274.22 | $276.65 | $276.65 | 288,688 |
| 2024-10-15 | $272.92 | $277.18 | $269.28 | $272.68 | $272.68 | 410,116 |
| 2024-10-14 | $266.00 | $271.70 | $265.00 | $271.02 | $271.02 | 262,466 |
| 2024-10-11 | $254.10 | $266.21 | $254.10 | $265.61 | $265.61 | 450,519 |
| 2024-10-10 | $253.72 | $253.72 | $250.66 | $252.89 | $252.89 | 156,472 |
| 2024-10-09 | $249.86 | $255.99 | $249.86 | $255.07 | $255.07 | 279,132 |
| 2024-10-08 | $248.12 | $251.08 | $246.66 | $248.61 | $248.61 | 195,667 |
| 2024-10-07 | $250.78 | $250.86 | $246.83 | $247.57 | $247.57 | 140,813 |
| 2024-10-04 | $252.17 | $254.09 | $249.88 | $251.74 | $251.74 | 160,940 |
| 2024-10-03 | $247.80 | $248.53 | $245.16 | $247.87 | $247.87 | 218,804 |
| 2024-10-02 | $248.71 | $253.35 | $248.39 | $248.78 | $248.78 | 313,067 |
| 2024-10-01 | $252.90 | $252.90 | $248.26 | $251.00 | $251.00 | 222,073 |
| 2024-09-30 | $252.74 | $254.87 | $249.67 | $253.34 | $253.34 | 422,346 |
| 2024-09-27 | $258.14 | $258.14 | $253.98 | $254.13 | $254.13 | 245,827 |
| 2024-09-26 | $257.37 | $258.69 | $254.28 | $256.83 | $256.83 | 227,057 |
| 2024-09-25 | $258.31 | $258.98 | $255.10 | $256.26 | $256.26 | 230,333 |
| 2024-09-24 | $259.09 | $259.17 | $255.05 | $258.35 | $258.35 | 197,484 |
| 2024-09-23 | $258.33 | $259.70 | $254.30 | $258.68 | $258.68 | 232,986 |
| 2024-09-20 | $256.03 | $257.13 | $254.06 | $256.75 | $256.75 | 572,788 |
| 2024-09-19 | $252.18 | $255.82 | $249.36 | $255.58 | $255.58 | 222,340 |
| 2024-09-18 | $245.63 | $252.16 | $243.79 | $246.60 | $246.60 | 277,388 |
| 2024-09-17 | $243.28 | $250.04 | $243.28 | $246.23 | $246.23 | 172,668 |
| 2024-09-16 | $239.34 | $243.12 | $239.05 | $242.13 | $242.13 | 269,110 |
| 2024-09-13 | $235.79 | $241.10 | $235.79 | $238.93 | $238.93 | 243,004 |
| 2024-09-12 | $230.34 | $235.74 | $230.34 | $234.65 | $234.65 | 240,179 |
| 2024-09-11 | $236.70 | $236.70 | $226.17 | $231.62 | $231.62 | 610,116 |
| 2024-09-10 | $238.33 | $238.33 | $229.80 | $233.88 | $233.88 | 274,338 |
| 2024-09-09 | $236.10 | $241.69 | $235.40 | $238.56 | $238.56 | 270,643 |
| 2024-09-06 | $239.00 | $240.72 | $233.11 | $234.09 | $234.09 | 207,439 |
| 2024-09-05 | $238.03 | $240.34 | $237.15 | $239.16 | $239.16 | 237,440 |
| 2024-09-04 | $235.93 | $240.50 | $234.42 | $237.07 | $237.07 | 164,946 |
| 2024-09-03 | $243.50 | $243.98 | $235.80 | $237.53 | $237.53 | 213,139 |
| 2024-08-30 | $243.44 | $245.87 | $242.42 | $245.74 | $245.74 | 210,900 |
| 2024-08-29 | $244.89 | $247.31 | $243.36 | $243.79 | $243.00 | 171,424 |
| 2024-08-28 | $241.47 | $244.76 | $239.93 | $243.67 | $242.88 | 150,129 |
| 2024-08-27 | $243.66 | $244.39 | $242.26 | $242.48 | $241.69 | 146,877 |
| 2024-08-26 | $246.82 | $247.22 | $242.87 | $245.33 | $244.53 | 149,586 |
| 2024-08-23 | $241.12 | $248.06 | $241.12 | $245.09 | $244.29 | 205,795 |
| 2024-08-22 | $239.93 | $241.19 | $238.91 | $239.48 | $238.70 | 142,045 |
| 2024-08-21 | $237.75 | $240.03 | $235.78 | $239.63 | $238.85 | 174,231 |
| 2024-08-20 | $240.45 | $240.88 | $235.55 | $236.86 | $236.09 | 128,615 |
| 2024-08-19 | $240.38 | $242.88 | $239.18 | $240.92 | $240.14 | 230,708 |
| 2024-08-16 | $241.12 | $243.96 | $240.12 | $240.65 | $239.87 | 181,295 |
| 2024-08-15 | $240.93 | $243.39 | $240.93 | $241.79 | $241.01 | 303,566 |
| 2024-08-14 | $235.48 | $238.25 | $233.73 | $236.97 | $236.20 | 164,624 |
| 2024-08-13 | $230.52 | $235.42 | $229.14 | $234.10 | $233.34 | 328,077 |
| 2024-08-12 | $232.51 | $232.51 | $228.00 | $228.88 | $228.14 | 185,939 |
| 2024-08-09 | $233.85 | $234.22 | $231.25 | $233.09 | $232.33 | 317,478 |
| 2024-08-08 | $226.72 | $234.54 | $224.76 | $233.17 | $232.41 | 344,496 |
| 2024-08-07 | $230.98 | $231.00 | $223.78 | $223.80 | $223.07 | 386,933 |
| 2024-08-06 | $223.00 | $231.93 | $220.81 | $227.28 | $226.54 | 422,095 |
| 2024-08-05 | $215.22 | $224.71 | $212.62 | $222.09 | $221.37 | 591,050 |
| 2024-08-02 | $229.67 | $231.74 | $225.15 | $227.98 | $227.24 | 573,679 |
| 2024-08-01 | $251.10 | $251.41 | $235.01 | $238.13 | $237.36 | 532,337 |
| 2024-07-31 | $249.22 | $254.74 | $248.72 | $250.39 | $249.58 | 596,095 |
| 2024-07-30 | $247.82 | $252.07 | $246.85 | $247.16 | $246.36 | 388,617 |
| 2024-07-29 | $250.00 | $250.06 | $244.13 | $245.20 | $244.40 | 344,987 |
| 2024-07-26 | $247.63 | $252.99 | $247.23 | $249.23 | $248.42 | 424,525 |
| 2024-07-25 | $236.17 | $249.72 | $236.17 | $245.72 | $244.92 | 736,348 |
| 2024-07-24 | $243.00 | $246.41 | $234.68 | $236.39 | $235.62 | 718,250 |
| 2024-07-23 | $242.73 | $246.42 | $241.63 | $244.18 | $243.39 | 454,180 |
| 2024-07-22 | $241.41 | $242.35 | $238.02 | $240.45 | $239.67 | 472,067 |
| 2024-07-19 | $241.80 | $242.20 | $238.84 | $240.51 | $239.73 | 300,179 |
| 2024-07-18 | $243.54 | $248.03 | $239.18 | $241.80 | $241.02 | 880,499 |
| 2024-07-17 | $242.74 | $245.44 | $239.89 | $243.36 | $242.57 | 396,682 |
| 2024-07-16 | $236.76 | $244.59 | $235.37 | $244.34 | $243.55 | 397,788 |
| 2024-07-15 | $229.20 | $236.80 | $229.01 | $236.39 | $235.62 | 469,516 |
| 2024-07-12 | $226.77 | $230.90 | $225.11 | $226.94 | $226.94 | 289,747 |
| 2024-07-11 | $223.23 | $226.68 | $222.03 | $225.47 | $225.47 | 297,873 |
| 2024-07-10 | $215.64 | $222.10 | $215.16 | $221.04 | $221.04 | 344,685 |
| 2024-07-09 | $215.01 | $217.11 | $212.80 | $214.61 | $214.61 | 425,681 |
| 2024-07-08 | $213.13 | $215.39 | $212.56 | $212.64 | $212.64 | 293,999 |
| 2024-07-05 | $210.29 | $213.07 | $209.57 | $212.77 | $212.77 | 216,908 |
| 2024-07-03 | $212.42 | $213.02 | $210.41 | $211.00 | $211.00 | 154,375 |
| 2024-07-02 | $210.07 | $213.20 | $210.07 | $211.41 | $211.41 | 393,899 |
| 2024-07-01 | $209.22 | $211.34 | $207.53 | $211.08 | $211.08 | 422,861 |
| 2024-06-28 | $198.30 | $208.76 | $198.30 | $208.43 | $208.43 | 825,507 |
| 2024-06-27 | $194.65 | $198.24 | $193.68 | $197.51 | $197.51 | 296,589 |
| 2024-06-26 | $193.11 | $195.54 | $192.61 | $194.64 | $194.64 | 212,051 |
| 2024-06-25 | $196.01 | $196.80 | $193.47 | $194.47 | $194.47 | 227,965 |
| 2024-06-24 | $194.96 | $199.03 | $194.39 | $196.79 | $196.79 | 291,377 |
| 2024-06-21 | $202.08 | $202.08 | $194.16 | $194.77 | $194.77 | 856,671 |
| 2024-06-20 | $204.44 | $204.44 | $200.26 | $201.26 | $201.26 | 319,888 |
| 2024-06-18 | $201.10 | $205.77 | $200.36 | $204.58 | $204.58 | 302,795 |
| 2024-06-17 | $198.15 | $200.32 | $194.71 | $200.26 | $200.26 | 318,712 |
| 2024-06-14 | $195.19 | $197.36 | $195.19 | $197.26 | $197.26 | 308,515 |
| 2024-06-13 | $194.68 | $198.32 | $194.54 | $197.40 | $197.40 | 384,095 |
| 2024-06-12 | $197.68 | $199.73 | $196.69 | $197.61 | $197.61 | 202,359 |
| 2024-06-11 | $192.58 | $194.24 | $191.85 | $193.02 | $193.02 | 150,376 |
| 2024-06-10 | $190.44 | $194.80 | $189.59 | $194.12 | $194.12 | 182,224 |
| 2024-06-07 | $194.49 | $195.01 | $192.15 | $192.60 | $192.60 | 174,112 |
| 2024-06-06 | $197.52 | $197.52 | $194.66 | $195.76 | $195.76 | 247,500 |
| 2024-06-05 | $195.65 | $200.26 | $194.71 | $197.54 | $197.54 | 257,154 |
| 2024-06-04 | $199.80 | $200.24 | $194.83 | $195.18 | $195.18 | 352,154 |
| 2024-06-03 | $204.01 | $204.01 | $198.05 | $201.38 | $201.38 | 225,767 |
| 2024-05-31 | $201.45 | $203.58 | $199.43 | $202.94 | $202.94 | 363,076 |
| 2024-05-30 | $199.47 | $202.46 | $198.72 | $202.00 | $201.21 | 211,671 |
| 2024-05-29 | $199.45 | $199.96 | $197.91 | $199.01 | $198.23 | 179,871 |
| 2024-05-28 | $204.87 | $205.76 | $200.95 | $201.98 | $201.19 | 205,880 |
| 2024-05-24 | $201.13 | $205.70 | $200.55 | $204.42 | $203.62 | 212,369 |
| 2024-05-23 | $202.30 | $202.91 | $199.59 | $200.09 | $200.09 | 280,855 |
| 2024-05-22 | $205.09 | $206.32 | $199.83 | $201.85 | $201.85 | 345,212 |
| 2024-05-21 | $202.79 | $206.32 | $202.67 | $205.77 | $205.77 | 287,721 |
| 2024-05-20 | $203.69 | $204.86 | $202.22 | $203.02 | $203.02 | 225,815 |
| 2024-05-17 | $200.34 | $203.68 | $199.62 | $203.48 | $203.48 | 262,000 |
| 2024-05-16 | $199.56 | $201.28 | $198.93 | $199.27 | $199.27 | 229,091 |
| 2024-05-15 | $197.45 | $200.44 | $196.70 | $200.29 | $200.29 | 239,312 |
| 2024-05-14 | $196.64 | $197.49 | $195.47 | $195.86 | $195.86 | 173,450 |
| 2024-05-13 | $197.50 | $198.20 | $195.77 | $195.88 | $195.88 | 190,658 |
| 2024-05-10 | $194.54 | $196.99 | $193.88 | $196.25 | $196.25 | 287,429 |
| 2024-05-09 | $193.85 | $194.57 | $191.79 | $194.48 | $194.48 | 296,275 |
| 2024-05-08 | $192.20 | $193.67 | $190.62 | $193.56 | $193.56 | 238,787 |
| 2024-05-07 | $193.30 | $194.03 | $192.27 | $193.10 | $193.10 | 473,103 |
| 2024-05-06 | $191.87 | $193.34 | $191.42 | $193.23 | $193.23 | 234,258 |
| 2024-05-03 | $189.50 | $190.36 | $188.02 | $189.83 | $189.83 | 371,805 |
| 2024-05-02 | $185.79 | $187.88 | $184.86 | $186.53 | $186.53 | 314,277 |
| 2024-05-01 | $181.97 | $187.61 | $180.11 | $184.08 | $184.08 | 379,181 |
| 2024-04-30 | $184.00 | $185.01 | $181.41 | $181.50 | $181.50 | 341,126 |
| 2024-04-29 | $185.00 | $186.02 | $183.91 | $184.85 | $184.85 | 407,396 |
| 2024-04-26 | $184.45 | $185.60 | $183.71 | $184.29 | $184.29 | 355,292 |
| 2024-04-25 | $182.07 | $185.88 | $177.20 | $183.65 | $183.65 | 847,623 |
| 2024-04-24 | $176.40 | $191.36 | $175.24 | $186.59 | $186.59 | 1,309,516 |
| 2024-04-23 | $192.55 | $198.46 | $192.50 | $196.10 | $196.10 | 513,019 |
| 2024-04-22 | $187.83 | $193.32 | $185.67 | $192.08 | $192.08 | 382,251 |
| 2024-04-19 | $185.58 | $187.69 | $184.77 | $186.36 | $186.36 | 294,809 |
| 2024-04-18 | $186.45 | $187.70 | $184.05 | $185.29 | $185.29 | 222,697 |
| 2024-04-17 | $186.60 | $188.37 | $185.50 | $185.50 | $185.50 | 368,964 |
| 2024-04-16 | $185.28 | $186.00 | $182.92 | $184.67 | $184.67 | 207,042 |
| 2024-04-15 | $192.93 | $193.94 | $184.52 | $185.86 | $185.86 | 236,688 |
| 2024-04-12 | $192.22 | $193.19 | $189.20 | $190.90 | $190.90 | 505,604 |
| 2024-04-11 | $192.46 | $194.35 | $189.50 | $194.09 | $194.09 | 381,777 |
| 2024-04-10 | $190.12 | $193.18 | $188.79 | $191.40 | $191.40 | 325,523 |
| 2024-04-09 | $195.31 | $195.86 | $192.66 | $193.85 | $193.85 | 302,650 |
| 2024-04-08 | $195.31 | $196.81 | $194.23 | $195.61 | $195.61 | 172,994 |
| 2024-04-05 | $191.46 | $193.96 | $190.87 | $193.40 | $193.40 | 245,724 |
| 2024-04-04 | $194.41 | $195.56 | $190.10 | $190.95 | $190.95 | 289,362 |
| 2024-04-03 | $190.60 | $192.88 | $190.44 | $192.67 | $192.67 | 290,478 |
| 2024-04-02 | $187.54 | $189.30 | $186.88 | $188.76 | $188.76 | 320,477 |
| 2024-04-01 | $192.59 | $192.90 | $188.29 | $189.25 | $189.25 | 284,080 |
| 2024-03-28 | $193.17 | $193.50 | $191.43 | $192.59 | $192.59 | 356,509 |
| 2024-03-27 | $191.53 | $193.41 | $190.60 | $192.21 | $192.21 | 420,628 |
| 2024-03-26 | $192.84 | $193.86 | $190.16 | $190.25 | $190.25 | 425,901 |
| 2024-03-25 | $191.76 | $194.56 | $191.76 | $192.36 | $192.36 | 189,882 |
| 2024-03-22 | $195.17 | $195.30 | $190.94 | $192.08 | $192.08 | 182,473 |
| 2024-03-21 | $193.99 | $198.99 | $192.48 | $195.12 | $195.12 | 464,473 |
| 2024-03-20 | $189.92 | $192.67 | $186.25 | $192.15 | $192.15 | 308,188 |
| 2024-03-19 | $187.06 | $190.69 | $187.06 | $190.60 | $190.60 | 298,278 |
| 2024-03-18 | $189.53 | $190.65 | $187.89 | $187.94 | $187.94 | 241,062 |
| 2024-03-15 | $188.71 | $191.18 | $188.33 | $189.27 | $189.27 | 769,670 |
| 2024-03-14 | $193.54 | $193.96 | $188.27 | $189.97 | $189.97 | 360,738 |
| 2024-03-13 | $191.30 | $195.46 | $190.99 | $194.69 | $194.69 | 325,958 |
| 2024-03-12 | $193.75 | $194.55 | $190.59 | $190.73 | $190.73 | 301,791 |
| 2024-03-11 | $195.45 | $195.78 | $193.00 | $193.55 | $193.55 | 706,611 |
| 2024-03-08 | $195.00 | $198.04 | $194.79 | $196.33 | $196.33 | 814,833 |
| 2024-03-07 | $195.00 | $195.12 | $192.60 | $194.23 | $194.23 | 373,961 |
| 2024-03-06 | $194.66 | $194.73 | $191.66 | $194.02 | $194.02 | 513,132 |
| 2024-03-05 | $189.66 | $194.20 | $189.66 | $194.17 | $194.17 | 509,152 |
| 2024-03-04 | $186.53 | $191.98 | $186.53 | $190.84 | $190.84 | 380,322 |
| 2024-03-01 | $187.19 | $188.53 | $185.71 | $186.29 | $186.29 | 378,323 |
| 2024-02-29 | $185.33 | $187.60 | $184.62 | $187.08 | $187.08 | 364,864 |
| 2024-02-28 | $182.43 | $184.32 | $182.37 | $183.75 | $183.75 | 242,209 |
| 2024-02-27 | $182.43 | $183.15 | $180.33 | $183.09 | $183.09 | 236,975 |
| 2024-02-26 | $182.75 | $184.09 | $181.57 | $182.16 | $182.16 | 178,519 |
| 2024-02-23 | $185.06 | $186.52 | $183.00 | $183.01 | $183.01 | 152,268 |
| 2024-02-22 | $182.10 | $184.70 | $181.19 | $184.53 | $184.53 | 309,227 |
| 2024-02-21 | $180.80 | $181.35 | $179.70 | $181.27 | $180.53 | 283,462 |
| 2024-02-20 | $182.28 | $184.90 | $181.22 | $181.89 | $181.14 | 231,134 |
| 2024-02-16 | $185.23 | $186.92 | $184.29 | $184.43 | $184.43 | 292,924 |
| 2024-02-15 | $184.03 | $186.81 | $182.99 | $185.57 | $185.57 | 314,975 |
| 2024-02-14 | $183.00 | $184.67 | $180.92 | $182.79 | $182.79 | 453,953 |
| 2024-02-13 | $178.32 | $182.21 | $178.00 | $180.50 | $180.50 | 530,536 |
| 2024-02-12 | $178.91 | $183.99 | $178.91 | $183.47 | $183.47 | 425,451 |
| 2024-02-09 | $175.93 | $178.76 | $175.50 | $178.49 | $178.49 | 478,083 |
| 2024-02-08 | $170.87 | $176.16 | $170.28 | $175.88 | $175.88 | 531,224 |
| 2024-02-07 | $168.04 | $173.81 | $168.04 | $172.25 | $172.25 | 793,941 |
| 2024-02-06 | $174.41 | $176.10 | $172.01 | $173.61 | $173.61 | 340,650 |
| 2024-02-05 | $175.40 | $175.98 | $173.08 | $174.83 | $174.83 | 324,835 |
| 2024-02-02 | $174.48 | $179.28 | $173.61 | $176.83 | $176.83 | 473,129 |
| 2024-02-01 | $173.22 | $175.09 | $168.60 | $175.04 | $175.04 | 526,457 |
| 2024-01-31 | $181.07 | $182.00 | $171.12 | $171.73 | $171.73 | 612,862 |
| 2024-01-30 | $174.37 | $177.10 | $173.15 | $176.25 | $176.25 | 449,285 |
| 2024-01-29 | $173.37 | $176.54 | $173.34 | $175.82 | $175.82 | 285,335 |
| 2024-01-26 | $176.64 | $176.84 | $173.75 | $173.89 | $173.89 | 191,048 |
| 2024-01-25 | $177.45 | $177.59 | $175.13 | $175.74 | $175.74 | 474,055 |
| 2024-01-24 | $177.56 | $177.86 | $174.04 | $174.82 | $174.82 | 176,397 |
| 2024-01-23 | $175.89 | $176.41 | $172.50 | $175.44 | $175.44 | 239,581 |
| 2024-01-22 | $172.99 | $176.02 | $172.91 | $175.27 | $175.27 | 257,296 |
| 2024-01-19 | $171.01 | $171.86 | $169.36 | $171.84 | $171.84 | 207,768 |
| 2024-01-18 | $170.80 | $170.80 | $167.90 | $170.01 | $170.01 | 152,719 |
| 2024-01-17 | $167.04 | $169.53 | $167.04 | $169.34 | $169.34 | 191,811 |
| 2024-01-16 | $166.14 | $169.62 | $165.07 | $169.56 | $169.56 | 335,466 |
| 2024-01-12 | $168.97 | $169.05 | $165.87 | $167.95 | $167.95 | 199,315 |
| 2024-01-11 | $167.54 | $167.54 | $165.28 | $167.11 | $167.11 | 224,554 |
| 2024-01-10 | $168.93 | $169.51 | $167.67 | $168.03 | $168.03 | 177,301 |
| 2024-01-09 | $169.57 | $169.57 | $165.57 | $168.70 | $168.70 | 265,860 |
| 2024-01-08 | $167.37 | $172.57 | $167.23 | $172.44 | $172.44 | 217,855 |
| 2024-01-05 | $163.51 | $167.23 | $162.72 | $166.59 | $166.59 | 274,175 |
| 2024-01-04 | $163.56 | $166.00 | $162.73 | $163.86 | $163.86 | 320,219 |
| 2024-01-03 | $167.18 | $167.18 | $163.32 | $163.68 | $163.68 | 293,474 |
| 2024-01-02 | $169.68 | $170.16 | $167.23 | $168.74 | $168.74 | 195,110 |
| 2023-12-29 | $172.50 | $173.29 | $170.89 | $171.05 | $171.05 | 259,095 |
| 2023-12-28 | $173.08 | $173.95 | $172.11 | $173.10 | $173.10 | 104,794 |
| 2023-12-27 | $172.08 | $174.04 | $171.82 | $173.41 | $173.41 | 111,167 |
| 2023-12-26 | $169.45 | $171.89 | $169.39 | $171.50 | $171.50 | 95,061 |
| 2023-12-22 | $169.66 | $170.89 | $168.78 | $169.09 | $169.09 | 197,244 |
| 2023-12-21 | $167.58 | $169.17 | $165.88 | $168.65 | $168.65 | 151,455 |
| 2023-12-20 | $166.68 | $169.82 | $165.72 | $165.74 | $165.74 | 358,038 |
| 2023-12-19 | $165.05 | $167.94 | $164.16 | $167.20 | $167.20 | 221,133 |
| 2023-12-18 | $165.42 | $166.02 | $164.17 | $164.81 | $164.81 | 146,100 |
| 2023-12-15 | $163.64 | $165.70 | $162.38 | $164.68 | $164.68 | 468,093 |
| 2023-12-14 | $163.34 | $166.48 | $162.45 | $164.48 | $164.48 | 365,289 |
| 2023-12-13 | $155.70 | $161.23 | $155.42 | $160.52 | $160.52 | 345,475 |
| 2023-12-12 | $153.82 | $157.73 | $153.36 | $155.72 | $155.72 | 301,263 |
| 2023-12-11 | $154.92 | $155.07 | $153.23 | $153.72 | $153.72 | 200,318 |
| 2023-12-08 | $151.73 | $154.88 | $151.29 | $154.77 | $154.77 | 269,168 |
| 2023-12-07 | $151.57 | $153.32 | $149.98 | $152.16 | $152.16 | 176,231 |
| 2023-12-06 | $152.52 | $155.24 | $151.00 | $151.25 | $151.25 | 161,820 |
| 2023-12-05 | $151.38 | $152.52 | $150.16 | $151.78 | $151.78 | 183,081 |
| 2023-12-04 | $149.50 | $153.31 | $149.50 | $152.56 | $152.56 | 271,410 |
| 2023-12-01 | $146.99 | $150.41 | $146.56 | $149.89 | $149.89 | 207,072 |
| 2023-11-30 | $147.82 | $149.57 | $147.07 | $147.55 | $147.55 | 267,148 |
| 2023-11-29 | $147.33 | $149.11 | $147.07 | $147.54 | $147.54 | 307,129 |
| 2023-11-28 | $147.50 | $147.71 | $146.02 | $146.52 | $146.52 | 249,977 |
| 2023-11-27 | $146.35 | $147.58 | $145.12 | $147.35 | $147.35 | 282,119 |
| 2023-11-24 | $145.77 | $146.97 | $143.40 | $146.90 | $146.90 | 74,153 |
| 2023-11-22 | $144.39 | $145.69 | $143.88 | $145.67 | $145.67 | 121,674 |
| 2023-11-21 | $144.93 | $145.68 | $143.97 | $144.02 | $143.27 | 138,406 |
| 2023-11-20 | $144.11 | $145.51 | $142.46 | $145.39 | $144.64 | 139,320 |
| 2023-11-17 | $143.00 | $145.37 | $142.62 | $144.43 | $143.68 | 235,377 |
| 2023-11-16 | $144.43 | $144.94 | $140.65 | $142.15 | $141.41 | 286,225 |
| 2023-11-15 | $146.24 | $147.72 | $144.16 | $144.50 | $143.75 | 421,153 |
| 2023-11-14 | $142.65 | $148.00 | $142.65 | $146.73 | $145.97 | 503,454 |
| 2023-11-13 | $137.80 | $140.11 | $137.16 | $139.26 | $138.54 | 168,737 |
| 2023-11-10 | $137.57 | $139.19 | $136.03 | $138.54 | $138.54 | 155,794 |
| 2023-11-09 | $139.26 | $139.26 | $136.95 | $137.06 | $137.06 | 203,232 |
| 2023-11-08 | $139.16 | $139.91 | $138.31 | $138.34 | $138.34 | 215,200 |
| 2023-11-07 | $138.35 | $140.25 | $138.27 | $139.61 | $139.61 | 205,614 |
| 2023-11-06 | $141.62 | $141.62 | $137.41 | $138.97 | $138.97 | 180,473 |
| 2023-11-03 | $138.41 | $141.74 | $136.66 | $141.40 | $141.40 | 336,918 |
| 2023-11-02 | $133.85 | $136.97 | $132.78 | $136.92 | $136.92 | 199,829 |
| 2023-11-01 | $130.64 | $132.18 | $129.76 | $132.01 | $132.01 | 418,339 |
| 2023-10-31 | $129.87 | $131.05 | $129.12 | $130.18 | $130.18 | 328,866 |
| 2023-10-30 | $127.84 | $130.26 | $126.22 | $129.49 | $129.49 | 218,726 |
| 2023-10-27 | $127.63 | $128.36 | $126.16 | $126.70 | $126.70 | 253,278 |
| 2023-10-26 | $126.39 | $130.17 | $125.74 | $127.51 | $127.51 | 338,506 |
| 2023-10-25 | $130.00 | $131.81 | $124.53 | $126.39 | $126.39 | 622,133 |
| 2023-10-24 | $131.74 | $132.40 | $130.05 | $131.00 | $131.00 | 322,163 |
| 2023-10-23 | $128.88 | $132.50 | $128.57 | $130.89 | $130.89 | 361,481 |
| 2023-10-20 | $131.03 | $132.05 | $129.22 | $129.67 | $129.67 | 173,516 |
| 2023-10-19 | $133.10 | $133.70 | $130.48 | $130.91 | $130.91 | 296,435 |
| 2023-10-18 | $133.25 | $134.51 | $131.79 | $133.24 | $133.24 | 415,435 |
| 2023-10-17 | $132.03 | $136.02 | $131.36 | $135.61 | $135.61 | 309,832 |
| 2023-10-16 | $133.30 | $134.37 | $132.56 | $132.77 | $132.77 | 185,420 |
| 2023-10-13 | $131.46 | $132.31 | $129.77 | $131.20 | $131.20 | 245,838 |
| 2023-10-12 | $135.43 | $135.43 | $130.95 | $131.05 | $131.05 | 177,098 |
| 2023-10-11 | $134.63 | $135.85 | $133.44 | $134.89 | $134.89 | 180,860 |
| 2023-10-10 | $135.48 | $135.98 | $133.85 | $133.95 | $133.95 | 130,711 |
| 2023-10-09 | $131.85 | $134.71 | $131.38 | $134.32 | $134.32 | 180,311 |
| 2023-10-06 | $132.62 | $134.73 | $131.60 | $133.11 | $133.11 | 183,503 |
| 2023-10-05 | $131.69 | $134.02 | $131.08 | $133.37 | $133.37 | 178,640 |
| 2023-10-04 | $131.18 | $132.21 | $129.82 | $132.13 | $132.13 | 231,979 |
| 2023-10-03 | $133.09 | $133.09 | $128.68 | $131.18 | $131.18 | 316,798 |
| 2023-10-02 | $137.57 | $137.57 | $133.26 | $134.24 | $134.24 | 234,687 |
| 2023-09-29 | $140.03 | $140.42 | $137.19 | $137.88 | $137.88 | 216,752 |
| 2023-09-28 | $136.81 | $139.75 | $136.79 | $139.04 | $139.04 | 172,382 |
| 2023-09-27 | $136.09 | $137.57 | $135.22 | $137.03 | $137.03 | 241,841 |
| 2023-09-26 | $137.09 | $137.78 | $134.26 | $135.66 | $135.66 | 306,229 |
| 2023-09-25 | $136.16 | $138.68 | $136.16 | $138.16 | $138.16 | 189,667 |
| 2023-09-22 | $138.52 | $140.19 | $135.50 | $136.57 | $136.57 | 281,693 |
| 2023-09-21 | $140.00 | $140.00 | $136.56 | $138.06 | $138.06 | 480,645 |
| 2023-09-20 | $145.21 | $146.03 | $140.78 | $141.03 | $141.03 | 385,631 |
| 2023-09-19 | $146.35 | $146.99 | $143.68 | $144.20 | $144.20 | 265,163 |
| 2023-09-18 | $144.81 | $146.54 | $142.62 | $145.97 | $145.97 | 312,722 |
| 2023-09-15 | $142.64 | $145.25 | $141.83 | $144.83 | $144.83 | 772,348 |
| 2023-09-14 | $141.86 | $144.26 | $141.50 | $143.37 | $143.37 | 529,184 |
| 2023-09-13 | $140.27 | $140.88 | $138.41 | $140.77 | $140.77 | 456,183 |
| 2023-09-12 | $137.68 | $139.84 | $137.68 | $139.64 | $139.64 | 240,141 |
| 2023-09-11 | $140.48 | $140.85 | $137.53 | $137.86 | $137.86 | 318,921 |
| 2023-09-08 | $137.95 | $139.85 | $136.25 | $139.83 | $139.83 | 259,837 |
| 2023-09-07 | $137.33 | $138.40 | $135.96 | $137.54 | $137.54 | 268,801 |
| 2023-09-06 | $137.86 | $139.95 | $136.27 | $138.28 | $138.28 | 275,878 |
| 2023-09-05 | $140.00 | $140.02 | $137.13 | $138.33 | $138.33 | 336,612 |
| 2023-09-01 | $141.56 | $143.37 | $141.14 | $141.48 | $141.48 | 281,765 |
| 2023-08-31 | $140.15 | $141.45 | $139.51 | $140.05 | $140.05 | 218,212 |
| 2023-08-30 | $140.81 | $141.92 | $140.01 | $140.49 | $140.49 | 189,162 |
| 2023-08-29 | $137.39 | $140.80 | $137.39 | $140.61 | $140.61 | 241,204 |
| 2023-08-28 | $134.36 | $137.88 | $134.36 | $137.62 | $137.62 | 257,335 |
| 2023-08-25 | $134.02 | $135.10 | $131.67 | $134.22 | $134.22 | 197,755 |
| 2023-08-24 | $131.45 | $134.10 | $130.25 | $133.34 | $133.34 | 194,703 |
| 2023-08-23 | $131.73 | $133.50 | $131.56 | $132.76 | $132.01 | 205,420 |
| 2023-08-22 | $129.84 | $132.42 | $129.71 | $131.27 | $130.53 | 284,798 |
| 2023-08-21 | $133.53 | $134.65 | $131.95 | $133.35 | $132.59 | 229,670 |
| 2023-08-18 | $130.11 | $133.38 | $130.11 | $133.14 | $132.39 | 139,983 |
| 2023-08-17 | $133.29 | $134.07 | $131.29 | $131.40 | $130.66 | 178,534 |
| 2023-08-16 | $133.53 | $134.46 | $132.56 | $133.07 | $132.32 | 182,266 |
| 2023-08-15 | $135.46 | $135.70 | $133.63 | $133.83 | $133.07 | 123,161 |
| 2023-08-14 | $137.71 | $137.71 | $136.00 | $137.07 | $136.29 | 135,409 |
| 2023-08-11 | $137.83 | $139.11 | $136.58 | $138.13 | $138.13 | 169,022 |
| 2023-08-10 | $138.05 | $140.35 | $137.25 | $138.01 | $138.01 | 271,231 |
| 2023-08-09 | $138.39 | $138.39 | $136.61 | $136.81 | $136.81 | 213,564 |
| 2023-08-08 | $137.81 | $138.56 | $135.97 | $138.06 | $138.06 | 302,175 |
| 2023-08-07 | $139.43 | $140.76 | $138.91 | $139.84 | $139.84 | 222,726 |
| 2023-08-04 | $138.00 | $140.46 | $137.06 | $138.08 | $138.08 | 324,030 |
| 2023-08-03 | $134.39 | $138.45 | $134.39 | $137.85 | $137.85 | 358,892 |
| 2023-08-02 | $133.90 | $135.75 | $132.49 | $135.51 | $135.51 | 377,788 |
| 2023-08-01 | $133.65 | $135.29 | $132.49 | $135.21 | $135.21 | 337,698 |
| 2023-07-31 | $134.29 | $136.03 | $134.05 | $135.06 | $135.06 | 285,064 |
| 2023-07-28 | $135.15 | $136.74 | $132.86 | $134.21 | $134.21 | 409,830 |
| 2023-07-27 | $137.20 | $138.30 | $133.82 | $133.96 | $133.96 | 805,275 |
| 2023-07-26 | $134.02 | $136.91 | $132.03 | $136.50 | $136.50 | 964,008 |
| 2023-07-25 | $138.49 | $141.63 | $138.26 | $140.76 | $140.76 | 534,974 |
| 2023-07-24 | $138.40 | $139.64 | $137.86 | $138.49 | $138.49 | 287,765 |
| 2023-07-21 | $139.79 | $139.92 | $138.00 | $138.41 | $138.41 | 282,460 |
| 2023-07-20 | $139.65 | $139.65 | $137.42 | $139.10 | $139.10 | 318,367 |
| 2023-07-19 | $135.75 | $139.49 | $135.75 | $139.34 | $139.34 | 444,418 |
| 2023-07-18 | $134.14 | $136.18 | $134.14 | $135.87 | $135.87 | 299,679 |
| 2023-07-17 | $131.67 | $134.48 | $131.67 | $133.72 | $133.72 | 295,140 |
| 2023-07-14 | $132.96 | $133.44 | $131.23 | $132.50 | $132.50 | 301,310 |
| 2023-07-13 | $131.04 | $133.63 | $130.49 | $132.76 | $132.76 | 460,043 |
| 2023-07-12 | $127.00 | $130.98 | $125.13 | $130.15 | $130.15 | 677,260 |
| 2023-07-11 | $121.83 | $124.13 | $121.36 | $124.02 | $124.02 | 366,696 |
| 2023-07-10 | $117.41 | $120.79 | $117.41 | $120.74 | $120.74 | 292,539 |
| 2023-07-07 | $118.50 | $120.80 | $118.16 | $118.44 | $118.44 | 382,808 |
| 2023-07-06 | $119.39 | $119.39 | $117.16 | $118.06 | $118.06 | 414,569 |
| 2023-07-05 | $123.83 | $123.89 | $120.32 | $120.40 | $120.40 | 402,379 |
| 2023-07-03 | $124.22 | $125.12 | $123.50 | $124.50 | $124.50 | 127,148 |
| 2023-06-30 | $125.99 | $125.99 | $123.50 | $123.59 | $123.59 | 428,366 |
| 2023-06-29 | $122.78 | $125.05 | $121.85 | $124.93 | $124.93 | 476,241 |
| 2023-06-28 | $119.94 | $122.01 | $118.84 | $121.94 | $121.94 | 477,154 |
| 2023-06-27 | $118.43 | $120.55 | $117.58 | $119.97 | $119.97 | 337,447 |
| 2023-06-26 | $117.12 | $119.08 | $117.12 | $118.00 | $118.00 | 358,978 |
| 2023-06-23 | $117.70 | $118.79 | $116.13 | $116.74 | $116.74 | 463,699 |
| 2023-06-22 | $120.57 | $120.57 | $118.28 | $119.08 | $119.08 | 460,732 |
| 2023-06-21 | $120.88 | $122.10 | $119.90 | $120.97 | $120.97 | 371,788 |
| 2023-06-20 | $121.86 | $122.64 | $120.46 | $121.82 | $121.82 | 361,426 |
| 2023-06-16 | $125.23 | $125.23 | $121.19 | $122.51 | $122.51 | 648,937 |
| 2023-06-15 | $123.61 | $125.20 | $121.74 | $124.80 | $124.80 | 634,876 |
| 2023-06-14 | $124.33 | $127.62 | $123.26 | $124.07 | $124.07 | 692,812 |
| 2023-06-13 | $121.98 | $125.39 | $121.70 | $124.17 | $124.17 | 546,502 |
| 2023-06-12 | $120.11 | $122.07 | $119.47 | $120.98 | $120.98 | 570,808 |
| 2023-06-09 | $119.79 | $122.37 | $119.50 | $120.42 | $120.42 | 467,743 |
| 2023-06-08 | $118.16 | $119.72 | $116.22 | $119.68 | $119.68 | 491,033 |
| 2023-06-07 | $115.11 | $119.24 | $115.06 | $118.49 | $118.49 | 498,765 |
| 2023-06-06 | $111.12 | $115.75 | $111.12 | $114.24 | $114.24 | 442,324 |
| 2023-06-05 | $112.19 | $112.40 | $109.83 | $111.97 | $111.97 | 815,522 |
| 2023-06-02 | $109.94 | $113.82 | $109.94 | $113.34 | $113.34 | 516,157 |
| 2023-06-01 | $108.42 | $109.45 | $106.32 | $108.36 | $108.36 | 622,801 |
| 2023-05-31 | $109.79 | $110.40 | $107.33 | $107.95 | $107.95 | 560,995 |
| 2023-05-30 | $110.29 | $110.91 | $109.42 | $110.44 | $110.44 | 428,956 |
| 2023-05-26 | $108.50 | $110.61 | $108.50 | $109.74 | $109.74 | 221,178 |
| 2023-05-25 | $107.18 | $109.24 | $106.92 | $108.65 | $108.65 | 279,143 |
| 2023-05-24 | $108.68 | $109.75 | $106.37 | $108.32 | $107.57 | 340,171 |
| 2023-05-23 | $110.02 | $110.86 | $108.75 | $109.16 | $108.40 | 270,028 |
| 2023-05-22 | $108.62 | $111.06 | $108.32 | $110.56 | $109.79 | 240,269 |
| 2023-05-19 | $109.52 | $109.52 | $107.60 | $108.23 | $107.48 | 299,538 |
| 2023-05-18 | $107.89 | $109.08 | $107.17 | $108.84 | $108.08 | 284,251 |
| 2023-05-17 | $106.92 | $108.98 | $106.24 | $108.02 | $107.27 | 305,670 |
| 2023-05-16 | $107.42 | $107.86 | $105.12 | $105.74 | $105.01 | 286,142 |
| 2023-05-15 | $106.20 | $108.41 | $105.72 | $107.93 | $107.18 | 315,421 |
| 2023-05-12 | $107.62 | $107.62 | $104.95 | $105.94 | $105.94 | 190,268 |
| 2023-05-11 | $107.36 | $107.76 | $105.89 | $106.79 | $106.79 | 375,582 |
| 2023-05-10 | $109.33 | $109.33 | $106.80 | $108.15 | $108.15 | 297,314 |
| 2023-05-09 | $106.92 | $108.08 | $106.50 | $107.68 | $107.68 | 215,267 |
| 2023-05-08 | $109.62 | $109.82 | $107.10 | $107.69 | $107.69 | 272,352 |
| 2023-05-05 | $108.89 | $109.78 | $107.85 | $108.63 | $108.63 | 357,400 |
| 2023-05-04 | $106.59 | $107.13 | $104.36 | $106.84 | $106.84 | 494,626 |
| 2023-05-03 | $108.52 | $110.77 | $107.61 | $107.75 | $107.75 | 330,171 |
| 2023-05-02 | $110.19 | $110.19 | $106.53 | $108.70 | $108.70 | 378,960 |
| 2023-05-01 | $114.38 | $116.05 | $111.05 | $111.47 | $111.47 | 293,989 |
| 2023-04-28 | $110.87 | $115.38 | $110.80 | $114.07 | $114.07 | 498,193 |
| 2023-04-27 | $109.47 | $111.37 | $107.69 | $111.31 | $111.31 | 699,418 |
| 2023-04-26 | $116.48 | $116.48 | $106.93 | $109.41 | $109.41 | 1,059,972 |
| 2023-04-25 | $120.98 | $121.98 | $119.47 | $119.63 | $119.63 | 423,769 |
| 2023-04-24 | $124.80 | $124.94 | $121.20 | $122.20 | $122.20 | 281,440 |
| 2023-04-21 | $123.57 | $124.91 | $121.55 | $124.67 | $124.67 | 210,859 |
| 2023-04-20 | $122.34 | $124.20 | $121.84 | $123.19 | $123.19 | 234,520 |
| 2023-04-19 | $121.90 | $123.85 | $121.41 | $123.43 | $123.43 | 262,989 |
| 2023-04-18 | $121.66 | $122.55 | $120.77 | $122.21 | $122.21 | 251,487 |
| 2023-04-17 | $120.40 | $123.09 | $120.40 | $121.90 | $121.90 | 387,766 |
| 2023-04-14 | $121.59 | $122.53 | $119.12 | $120.81 | $120.81 | 394,318 |
| 2023-04-13 | $118.27 | $120.68 | $117.84 | $120.54 | $120.54 | 331,408 |
| 2023-04-12 | $120.13 | $123.42 | $118.00 | $118.15 | $118.15 | 773,210 |
| 2023-04-11 | $115.79 | $117.97 | $115.76 | $116.53 | $116.53 | 322,438 |
| 2023-04-10 | $113.47 | $115.41 | $113.34 | $115.21 | $115.21 | 270,263 |
| 2023-04-06 | $113.57 | $114.79 | $112.58 | $113.45 | $113.45 | 267,902 |
| 2023-04-05 | $111.73 | $113.39 | $110.56 | $113.30 | $113.30 | 302,201 |
| 2023-04-04 | $115.55 | $115.55 | $111.72 | $113.31 | $113.31 | 345,800 |
| 2023-04-03 | $115.21 | $116.59 | $114.72 | $115.51 | $115.51 | 300,362 |
| 2023-03-31 | $113.78 | $116.18 | $113.44 | $115.38 | $115.38 | 401,106 |
| 2023-03-30 | $113.34 | $114.18 | $112.01 | $112.40 | $112.40 | 304,903 |
| 2023-03-29 | $112.67 | $112.67 | $109.56 | $111.94 | $111.94 | 423,770 |
| 2023-03-28 | $112.26 | $112.26 | $110.48 | $111.41 | $111.41 | 277,028 |
| 2023-03-27 | $113.34 | $113.44 | $111.66 | $112.74 | $112.74 | 244,007 |
| 2023-03-24 | $111.34 | $112.06 | $107.14 | $110.54 | $110.54 | 503,533 |
| 2023-03-23 | $115.31 | $117.11 | $113.66 | $114.18 | $114.18 | 304,196 |
| 2023-03-22 | $118.16 | $119.03 | $114.83 | $114.83 | $114.83 | 293,406 |
| 2023-03-21 | $117.43 | $118.66 | $116.10 | $118.11 | $118.11 | 446,426 |
| 2023-03-20 | $115.30 | $115.86 | $112.95 | $113.86 | $113.86 | 345,103 |
| 2023-03-17 | $116.09 | $116.65 | $112.23 | $113.00 | $113.00 | 1,683,591 |
| 2023-03-16 | $113.69 | $117.47 | $111.39 | $117.35 | $117.35 | 554,284 |
| 2023-03-15 | $113.57 | $114.71 | $111.21 | $114.55 | $114.55 | 625,487 |
| 2023-03-14 | $117.33 | $119.00 | $113.88 | $117.47 | $117.47 | 847,384 |
| 2023-03-13 | $115.27 | $117.46 | $111.49 | $112.68 | $112.68 | 715,511 |
| 2023-03-10 | $123.70 | $123.70 | $117.97 | $118.62 | $118.62 | 526,653 |
| 2023-03-09 | $128.60 | $129.04 | $124.54 | $125.27 | $125.27 | 401,583 |
| 2023-03-08 | $128.59 | $129.81 | $128.02 | $129.20 | $129.20 | 252,454 |
| 2023-03-07 | $129.77 | $130.69 | $128.41 | $128.41 | $128.41 | 213,600 |
| 2023-03-06 | $132.00 | $133.37 | $129.51 | $130.21 | $130.21 | 473,995 |
| 2023-03-03 | $131.65 | $132.98 | $130.52 | $132.36 | $132.36 | 308,514 |
| 2023-03-02 | $129.40 | $131.79 | $128.78 | $131.19 | $131.19 | 273,076 |
| 2023-03-01 | $130.40 | $132.99 | $130.28 | $131.11 | $131.11 | 410,192 |
| 2023-02-28 | $129.95 | $132.15 | $129.61 | $131.18 | $131.18 | 553,365 |
| 2023-02-27 | $128.17 | $129.91 | $127.06 | $129.80 | $129.80 | 438,949 |
| 2023-02-24 | $126.36 | $127.05 | $124.79 | $126.56 | $126.56 | 322,664 |
| 2023-02-23 | $126.95 | $127.19 | $124.31 | $126.72 | $126.72 | 308,190 |
| 2023-02-22 | $125.85 | $127.34 | $125.15 | $126.10 | $125.39 | 252,030 |
| 2023-02-21 | $128.34 | $129.99 | $126.08 | $126.34 | $125.63 | 379,862 |
| 2023-02-17 | $130.24 | $130.82 | $128.89 | $130.74 | $130.00 | 514,331 |
| 2023-02-16 | $131.14 | $132.89 | $130.40 | $130.56 | $129.82 | 369,095 |
| 2023-02-15 | $135.12 | $136.10 | $132.64 | $133.52 | $132.77 | 384,152 |
| 2023-02-14 | $134.83 | $137.42 | $134.62 | $136.17 | $135.40 | 697,146 |
| 2023-02-13 | $130.44 | $135.43 | $130.31 | $135.42 | $134.65 | 693,170 |
| 2023-02-10 | $128.47 | $131.31 | $128.36 | $130.76 | $130.76 | 610,073 |
| 2023-02-09 | $132.68 | $133.28 | $129.61 | $129.80 | $129.80 | 596,465 |
| 2023-02-08 | $130.24 | $133.62 | $130.24 | $131.66 | $131.66 | 648,923 |
| 2023-02-07 | $131.35 | $133.90 | $129.77 | $133.12 | $133.12 | 779,721 |
| 2023-02-06 | $133.12 | $135.57 | $132.93 | $133.95 | $133.95 | 633,690 |
| 2023-02-03 | $128.84 | $134.96 | $128.84 | $134.23 | $134.23 | 661,000 |
| 2023-02-02 | $133.00 | $137.18 | $131.19 | $132.69 | $132.69 | 1,019,736 |
| 2023-02-01 | $131.88 | $132.93 | $125.23 | $131.78 | $131.78 | 826,260 |
| 2023-01-31 | $126.80 | $129.82 | $125.84 | $129.81 | $129.81 | 1,381,176 |
| 2023-01-30 | $126.87 | $129.36 | $126.46 | $127.00 | $127.00 | 379,026 |
| 2023-01-27 | $127.29 | $128.99 | $126.96 | $127.76 | $127.76 | 337,237 |
| 2023-01-26 | $126.21 | $128.24 | $125.17 | $127.51 | $127.51 | 284,550 |
| 2023-01-25 | $123.61 | $125.78 | $123.60 | $125.66 | $125.66 | 244,793 |
| 2023-01-24 | $126.04 | $126.85 | $124.71 | $125.10 | $125.10 | 169,048 |
| 2023-01-23 | $124.77 | $126.07 | $123.14 | $126.04 | $126.04 | 287,318 |
| 2023-01-20 | $123.88 | $124.99 | $122.53 | $124.99 | $124.99 | 327,715 |
| 2023-01-19 | $121.95 | $123.88 | $120.33 | $123.12 | $123.12 | 397,070 |
| 2023-01-18 | $126.43 | $127.52 | $123.61 | $123.84 | $123.84 | 349,942 |
| 2023-01-17 | $126.08 | $127.95 | $125.39 | $126.42 | $126.42 | 337,028 |
| 2023-01-13 | $127.11 | $128.00 | $126.10 | $126.72 | $126.72 | 298,141 |
| 2023-01-12 | $127.06 | $128.26 | $125.23 | $128.16 | $128.16 | 505,126 |
| 2023-01-11 | $126.14 | $126.90 | $123.98 | $126.41 | $126.41 | 474,580 |
| 2023-01-10 | $122.04 | $125.13 | $121.71 | $125.09 | $125.09 | 509,841 |
| 2023-01-09 | $120.60 | $122.78 | $120.60 | $121.85 | $121.85 | 532,924 |
| 2023-01-06 | $117.23 | $120.42 | $116.21 | $120.39 | $120.39 | 661,650 |
| 2023-01-05 | $113.16 | $116.13 | $112.53 | $115.79 | $115.79 | 614,909 |
| 2023-01-04 | $113.25 | $115.39 | $111.53 | $114.27 | $114.27 | 599,290 |
| 2023-01-03 | $111.23 | $113.00 | $110.43 | $112.02 | $112.02 | 445,676 |
| 2022-12-30 | $109.14 | $109.81 | $108.02 | $109.08 | $109.08 | 329,933 |
| 2022-12-29 | $109.64 | $111.18 | $109.64 | $110.66 | $110.66 | 263,504 |
| 2022-12-28 | $109.94 | $110.92 | $108.57 | $108.92 | $108.92 | 258,092 |
| 2022-12-27 | $109.20 | $110.85 | $108.72 | $110.09 | $110.09 | 286,771 |
| 2022-12-23 | $108.09 | $110.66 | $107.38 | $109.55 | $109.55 | 353,267 |
| 2022-12-22 | $109.52 | $109.52 | $105.37 | $107.71 | $107.71 | 331,237 |
| 2022-12-21 | $109.43 | $111.36 | $109.43 | $110.96 | $110.96 | 352,453 |
| 2022-12-20 | $106.06 | $108.72 | $106.06 | $107.85 | $107.85 | 258,538 |
| 2022-12-19 | $107.22 | $108.21 | $105.96 | $106.46 | $106.46 | 416,783 |
| 2022-12-16 | $105.01 | $107.75 | $105.01 | $107.43 | $107.43 | 881,012 |
| 2022-12-15 | $107.48 | $108.11 | $105.54 | $106.54 | $106.54 | 333,518 |
| 2022-12-14 | $110.00 | $111.52 | $108.71 | $109.69 | $109.69 | 351,247 |
| 2022-12-13 | $113.24 | $114.04 | $109.21 | $110.65 | $110.65 | 479,704 |
| 2022-12-12 | $107.24 | $109.93 | $106.50 | $109.01 | $109.01 | 396,375 |
| 2022-12-09 | $108.66 | $109.43 | $107.66 | $107.68 | $107.68 | 183,427 |
| 2022-12-08 | $109.20 | $109.80 | $107.44 | $109.07 | $109.07 | 336,113 |
| 2022-12-07 | $106.86 | $108.80 | $106.68 | $108.65 | $108.65 | 279,985 |
| 2022-12-06 | $111.55 | $112.06 | $105.75 | $107.60 | $107.60 | 601,715 |
| 2022-12-05 | $114.38 | $114.56 | $110.32 | $112.09 | $112.09 | 309,943 |
| 2022-12-02 | $113.07 | $115.67 | $112.91 | $115.48 | $115.48 | 166,971 |
| 2022-12-01 | $115.06 | $115.85 | $113.36 | $115.18 | $115.18 | 260,674 |
| 2022-11-30 | $112.74 | $115.23 | $110.13 | $115.18 | $115.18 | 340,909 |
| 2022-11-29 | $111.49 | $113.64 | $111.10 | $112.65 | $112.65 | 215,949 |
| 2022-11-28 | $111.50 | $113.33 | $111.22 | $111.56 | $111.56 | 262,895 |
| 2022-11-25 | $111.97 | $114.39 | $111.97 | $113.56 | $113.56 | 99,431 |
| 2022-11-23 | $110.66 | $113.16 | $110.66 | $112.92 | $112.92 | 246,815 |
| 2022-11-22 | $111.42 | $113.10 | $111.36 | $111.98 | $111.27 | 272,259 |
| 2022-11-21 | $111.09 | $112.43 | $110.67 | $111.34 | $110.63 | 266,676 |
| 2022-11-18 | $115.51 | $115.52 | $111.15 | $112.25 | $111.54 | 443,111 |
| 2022-11-17 | $112.82 | $113.92 | $111.83 | $113.40 | $112.68 | 338,979 |
| 2022-11-16 | $115.34 | $115.75 | $114.16 | $114.91 | $114.18 | 221,580 |
| 2022-11-15 | $116.58 | $119.21 | $116.18 | $116.34 | $115.60 | 407,828 |
| 2022-11-14 | $114.81 | $117.20 | $113.04 | $115.20 | $114.47 | 494,114 |
| 2022-11-11 | $112.08 | $117.43 | $111.74 | $116.35 | $115.61 | 547,366 |
| 2022-11-10 | $106.62 | $111.57 | $106.62 | $111.39 | $111.39 | 644,077 |
| 2022-11-09 | $105.33 | $105.93 | $102.07 | $102.08 | $102.08 | 435,734 |
| 2022-11-08 | $106.77 | $108.14 | $105.40 | $106.26 | $106.26 | 310,635 |
| 2022-11-07 | $105.89 | $106.88 | $104.80 | $106.80 | $106.80 | 393,304 |
| 2022-11-04 | $104.79 | $105.78 | $103.25 | $105.63 | $105.63 | 435,538 |
| 2022-11-03 | $105.28 | $105.28 | $101.04 | $103.21 | $103.21 | 626,070 |
| 2022-11-02 | $106.94 | $110.69 | $106.63 | $107.38 | $107.38 | 548,882 |
| 2022-11-01 | $105.55 | $108.04 | $104.95 | $107.90 | $107.90 | 636,482 |
| 2022-10-31 | $103.69 | $105.69 | $103.69 | $105.10 | $105.10 | 483,813 |
| 2022-10-28 | $101.75 | $104.58 | $100.72 | $104.20 | $104.20 | 686,443 |
| 2022-10-27 | $100.65 | $105.44 | $100.65 | $100.99 | $100.99 | 698,071 |
| 2022-10-26 | $98.00 | $101.91 | $95.99 | $99.65 | $99.65 | 690,304 |
| 2022-10-25 | $95.07 | $95.60 | $91.75 | $95.27 | $95.27 | 646,109 |
| 2022-10-24 | $96.10 | $96.88 | $94.86 | $96.22 | $96.22 | 367,176 |
| 2022-10-21 | $91.38 | $95.52 | $90.63 | $95.27 | $95.27 | 335,099 |
| 2022-10-20 | $90.86 | $92.35 | $89.98 | $90.79 | $90.79 | 288,814 |
| 2022-10-19 | $91.40 | $92.23 | $89.96 | $90.86 | $90.86 | 363,454 |
| 2022-10-18 | $94.27 | $94.85 | $91.59 | $92.21 | $92.21 | 478,233 |
| 2022-10-17 | $92.77 | $93.01 | $90.65 | $91.19 | $91.19 | 451,178 |
| 2022-10-14 | $92.40 | $93.16 | $89.23 | $90.03 | $90.03 | 503,528 |
| 2022-10-13 | $85.40 | $93.03 | $84.61 | $91.85 | $91.85 | 572,882 |
| 2022-10-12 | $86.92 | $88.43 | $85.34 | $87.71 | $87.71 | 272,808 |
| 2022-10-11 | $86.44 | $87.37 | $84.65 | $86.60 | $86.60 | 361,171 |
| 2022-10-10 | $87.21 | $87.53 | $86.21 | $86.63 | $86.63 | 288,587 |
| 2022-10-07 | $88.37 | $88.54 | $85.69 | $86.28 | $86.28 | 666,225 |
| 2022-10-06 | $89.70 | $91.24 | $89.34 | $90.00 | $90.00 | 481,894 |
| 2022-10-05 | $89.37 | $90.57 | $88.35 | $90.17 | $90.17 | 354,261 |
| 2022-10-04 | $86.79 | $91.40 | $86.79 | $91.26 | $91.26 | 610,026 |
| 2022-10-03 | $83.34 | $85.30 | $81.37 | $84.72 | $84.72 | 412,060 |
| 2022-09-30 | $80.86 | $83.20 | $80.37 | $82.25 | $82.25 | 560,849 |
| 2022-09-29 | $81.31 | $81.77 | $80.14 | $80.75 | $80.75 | 441,459 |
| 2022-09-28 | $80.69 | $82.96 | $80.64 | $82.43 | $82.43 | 596,561 |
| 2022-09-27 | $81.30 | $82.17 | $78.67 | $80.28 | $80.28 | 476,783 |
| 2022-09-26 | $81.15 | $83.09 | $80.46 | $80.49 | $80.49 | 655,327 |
| 2022-09-23 | $83.63 | $84.08 | $80.04 | $81.69 | $81.69 | 769,203 |
| 2022-09-22 | $89.11 | $89.17 | $85.56 | $86.50 | $86.50 | 333,210 |
| 2022-09-21 | $90.16 | $91.97 | $88.39 | $88.39 | $88.39 | 379,712 |
| 2022-09-20 | $90.64 | $91.03 | $88.83 | $89.30 | $89.30 | 489,136 |
| 2022-09-19 | $88.88 | $91.68 | $88.75 | $91.49 | $91.49 | 424,509 |
| 2022-09-16 | $90.52 | $90.63 | $88.26 | $89.70 | $89.70 | 1,529,240 |
| 2022-09-15 | $91.90 | $94.60 | $91.67 | $92.32 | $92.32 | 704,977 |
| 2022-09-14 | $93.25 | $93.52 | $90.08 | $91.71 | $91.71 | 648,361 |
| 2022-09-13 | $96.15 | $96.72 | $93.10 | $93.38 | $93.38 | 314,733 |
| 2022-09-12 | $99.99 | $101.40 | $98.49 | $98.90 | $98.90 | 406,863 |
| 2022-09-09 | $97.34 | $99.28 | $97.05 | $98.73 | $98.73 | 342,286 |
| 2022-09-08 | $94.55 | $96.64 | $93.38 | $96.57 | $96.57 | 326,695 |
| 2022-09-07 | $93.79 | $95.85 | $93.40 | $95.57 | $95.57 | 339,201 |
| 2022-09-06 | $93.60 | $94.37 | $90.82 | $94.32 | $94.32 | 671,870 |
| 2022-09-02 | $95.47 | $95.86 | $92.72 | $93.29 | $93.29 | 488,850 |
| 2022-09-01 | $92.92 | $94.35 | $91.90 | $94.30 | $94.30 | 410,088 |
| 2022-08-31 | $94.52 | $94.74 | $93.31 | $93.69 | $93.69 | 375,885 |
| 2022-08-30 | $95.49 | $95.88 | $92.88 | $93.64 | $93.64 | 550,468 |
| 2022-08-29 | $96.01 | $96.61 | $94.87 | $94.97 | $94.97 | 256,059 |
| 2022-08-26 | $100.28 | $100.76 | $96.24 | $96.27 | $96.27 | 290,762 |
| 2022-08-25 | $98.68 | $100.30 | $98.68 | $99.99 | $99.99 | 215,802 |
| 2022-08-24 | $98.94 | $100.20 | $98.36 | $98.70 | $97.99 | 273,742 |
| 2022-08-23 | $98.30 | $99.65 | $98.12 | $98.72 | $98.01 | 188,009 |
| 2022-08-22 | $99.36 | $99.45 | $97.05 | $98.30 | $97.60 | 511,515 |
| 2022-08-19 | $104.07 | $104.62 | $101.31 | $101.65 | $100.92 | 319,589 |
| 2022-08-18 | $104.24 | $105.25 | $103.83 | $105.01 | $104.26 | 728,966 |
| 2022-08-17 | $103.73 | $104.97 | $103.37 | $104.39 | $103.64 | 250,683 |
| 2022-08-16 | $104.35 | $105.71 | $104.31 | $105.25 | $104.50 | 277,602 |
| 2022-08-15 | $104.04 | $105.87 | $104.04 | $104.88 | $104.13 | 339,034 |
| 2022-08-12 | $104.82 | $105.07 | $104.15 | $105.00 | $104.25 | 205,422 |
| 2022-08-11 | $103.12 | $104.55 | $103.12 | $104.03 | $103.29 | 568,681 |
| 2022-08-10 | $101.39 | $103.14 | $101.08 | $102.26 | $101.53 | 302,728 |
| 2022-08-09 | $100.64 | $100.68 | $98.31 | $99.11 | $98.40 | 285,302 |
| 2022-08-08 | $101.42 | $103.06 | $101.27 | $101.33 | $100.61 | 286,524 |
| 2022-08-05 | $99.77 | $101.91 | $99.77 | $101.00 | $100.28 | 256,574 |
| 2022-08-04 | $100.37 | $100.98 | $99.69 | $100.73 | $100.01 | 304,375 |
| 2022-08-03 | $98.77 | $100.96 | $98.51 | $100.17 | $99.45 | 319,047 |
| 2022-08-02 | $97.73 | $99.93 | $97.26 | $97.75 | $97.05 | 400,787 |
| 2022-08-01 | $97.95 | $99.82 | $97.27 | $98.99 | $98.28 | 311,427 |
| 2022-07-29 | $99.13 | $101.93 | $99.13 | $99.97 | $99.26 | 432,834 |
| 2022-07-28 | $96.25 | $99.18 | $95.22 | $98.55 | $97.85 | 520,288 |
| 2022-07-27 | $96.88 | $97.86 | $92.11 | $96.15 | $95.46 | 683,544 |
| 2022-07-26 | $95.52 | $95.89 | $93.76 | $94.21 | $93.54 | 451,281 |
| 2022-07-25 | $96.93 | $97.32 | $95.11 | $95.66 | $94.98 | 427,090 |
| 2022-07-22 | $95.82 | $96.90 | $95.23 | $96.06 | $95.37 | 400,947 |
| 2022-07-21 | $95.28 | $96.12 | $93.93 | $95.69 | $95.01 | 286,749 |
| 2022-07-20 | $92.64 | $96.01 | $92.20 | $95.71 | $95.03 | 397,750 |
| 2022-07-19 | $90.76 | $93.80 | $90.76 | $93.44 | $92.77 | 387,650 |
| 2022-07-18 | $89.63 | $91.86 | $88.71 | $89.27 | $88.63 | 337,989 |
| 2022-07-15 | $87.44 | $90.08 | $86.48 | $89.39 | $88.75 | 315,870 |
| 2022-07-14 | $86.68 | $86.68 | $84.83 | $85.76 | $85.15 | 360,720 |
| 2022-07-13 | $87.65 | $89.12 | $86.56 | $88.26 | $87.63 | 472,091 |
| 2022-07-12 | $88.99 | $91.40 | $88.99 | $89.76 | $89.12 | 446,100 |
| 2022-07-11 | $89.99 | $90.42 | $87.96 | $89.46 | $88.82 | 414,263 |
| 2022-07-08 | $92.63 | $94.19 | $90.99 | $91.74 | $91.08 | 397,736 |
| 2022-07-07 | $93.59 | $94.10 | $92.29 | $93.57 | $92.90 | 449,189 |
| 2022-07-06 | $93.10 | $93.46 | $90.79 | $92.61 | $91.95 | 518,885 |
| 2022-07-05 | $92.89 | $94.60 | $91.71 | $94.52 | $93.84 | 485,268 |
| 2022-07-01 | $92.71 | $95.12 | $91.54 | $94.11 | $93.44 | 294,048 |
| 2022-06-30 | $93.54 | $95.15 | $91.52 | $93.61 | $92.94 | 337,375 |
| 2022-06-29 | $97.14 | $97.22 | $95.00 | $95.32 | $94.64 | 228,967 |
| 2022-06-28 | $98.13 | $99.20 | $96.52 | $96.78 | $96.09 | 232,759 |
| 2022-06-27 | $98.19 | $98.44 | $96.66 | $96.78 | $96.09 | 224,457 |
| 2022-06-24 | $94.94 | $99.00 | $94.39 | $97.98 | $97.28 | 596,667 |
| 2022-06-23 | $93.86 | $94.20 | $91.74 | $93.70 | $93.03 | 358,142 |
| 2022-06-22 | $93.82 | $95.82 | $93.60 | $93.93 | $93.26 | 344,924 |
| 2022-06-21 | $95.79 | $96.74 | $94.38 | $95.15 | $94.47 | 353,158 |
| 2022-06-17 | $94.70 | $96.18 | $92.88 | $93.88 | $93.21 | 877,618 |
| 2022-06-16 | $93.29 | $94.65 | $91.41 | $93.36 | $92.69 | 525,834 |
| 2022-06-15 | $95.20 | $98.07 | $94.39 | $96.18 | $95.49 | 471,428 |
| 2022-06-14 | $94.60 | $95.94 | $93.79 | $94.32 | $93.65 | 419,162 |
| 2022-06-13 | $96.29 | $96.73 | $94.07 | $94.42 | $93.74 | 597,740 |
| 2022-06-10 | $104.00 | $104.51 | $98.58 | $99.20 | $98.49 | 386,526 |
| 2022-06-09 | $108.70 | $109.73 | $106.08 | $106.50 | $105.74 | 413,855 |
| 2022-06-08 | $112.14 | $112.88 | $109.68 | $109.77 | $108.99 | 240,389 |
| 2022-06-07 | $111.91 | $113.53 | $110.94 | $113.44 | $112.63 | 267,437 |
| 2022-06-06 | $111.92 | $114.74 | $111.24 | $112.37 | $111.57 | 396,542 |
| 2022-06-03 | $112.05 | $112.64 | $110.02 | $110.30 | $109.51 | 314,191 |
| 2022-06-02 | $111.32 | $114.12 | $111.02 | $113.85 | $113.04 | 347,209 |
| 2022-06-01 | $114.63 | $114.63 | $108.94 | $110.64 | $109.85 | 333,661 |
| 2022-05-31 | $114.15 | $115.41 | $112.97 | $114.20 | $113.38 | 329,481 |
| 2022-05-27 | $112.00 | $115.17 | $111.69 | $115.14 | $114.32 | 244,239 |
| 2022-05-26 | $110.48 | $112.71 | $110.46 | $111.84 | $111.04 | 333,863 |
| 2022-05-25 | $106.79 | $110.28 | $106.79 | $109.65 | $108.17 | 451,376 |
| 2022-05-24 | $109.28 | $109.56 | $103.91 | $107.65 | $106.20 | 436,690 |
| 2022-05-23 | $109.45 | $110.97 | $108.13 | $110.13 | $108.64 | 401,179 |
| 2022-05-20 | $111.53 | $111.97 | $106.03 | $109.56 | $108.08 | 497,964 |
| 2022-05-19 | $108.47 | $111.87 | $108.47 | $110.10 | $108.61 | 706,701 |
| 2022-05-18 | $112.37 | $113.43 | $110.00 | $110.68 | $109.19 | 460,352 |
| 2022-05-17 | $112.74 | $115.13 | $111.98 | $114.20 | $112.66 | 368,232 |
| 2022-05-16 | $108.60 | $111.26 | $107.50 | $109.79 | $108.31 | 280,914 |
| 2022-05-13 | $108.54 | $110.89 | $108.28 | $109.46 | $107.98 | 250,046 |
| 2022-05-12 | $106.42 | $108.43 | $104.45 | $106.55 | $105.11 | 527,320 |
| 2022-05-11 | $108.15 | $112.23 | $106.59 | $106.82 | $105.38 | 566,400 |
| 2022-05-10 | $109.71 | $111.62 | $107.33 | $108.72 | $107.25 | 615,168 |
| 2022-05-09 | $107.97 | $111.20 | $107.90 | $108.75 | $107.28 | 550,471 |
| 2022-05-06 | $110.03 | $111.77 | $108.54 | $110.56 | $109.07 | 570,817 |
| 2022-05-05 | $111.61 | $112.59 | $109.86 | $111.03 | $109.53 | 506,902 |
| 2022-05-04 | $110.99 | $114.18 | $109.38 | $114.00 | $112.46 | 460,584 |
| 2022-05-03 | $109.80 | $111.86 | $109.27 | $111.16 | $109.66 | 456,189 |
| 2022-05-02 | $105.63 | $110.36 | $105.41 | $110.19 | $108.70 | 583,692 |
| 2022-04-29 | $109.55 | $112.27 | $105.44 | $105.75 | $104.32 | 608,540 |
| 2022-04-28 | $106.29 | $111.62 | $104.45 | $110.75 | $109.25 | 664,510 |
| 2022-04-27 | $109.00 | $112.09 | $106.03 | $106.36 | $104.92 | 744,360 |
| 2022-04-26 | $109.27 | $113.21 | $107.26 | $107.29 | $105.84 | 505,751 |
| 2022-04-25 | $106.57 | $110.64 | $105.51 | $110.58 | $109.09 | 381,798 |
| 2022-04-22 | $111.14 | $111.21 | $107.25 | $107.34 | $105.89 | 250,265 |
| 2022-04-21 | $116.04 | $116.70 | $110.90 | $111.48 | $109.98 | 242,458 |
| 2022-04-20 | $114.78 | $115.55 | $113.29 | $114.41 | $112.87 | 327,383 |
| 2022-04-19 | $107.32 | $113.84 | $107.32 | $113.62 | $112.09 | 458,289 |
| 2022-04-18 | $105.84 | $107.78 | $105.56 | $107.08 | $105.63 | 353,877 |
| 2022-04-14 | $108.14 | $109.18 | $106.00 | $106.12 | $104.69 | 307,288 |
| 2022-04-13 | $105.25 | $107.45 | $104.33 | $107.34 | $105.89 | 426,947 |
| 2022-04-12 | $108.27 | $109.91 | $105.71 | $105.97 | $104.54 | 468,398 |
| 2022-04-11 | $106.61 | $110.46 | $106.33 | $107.77 | $106.32 | 394,797 |
| 2022-04-08 | $105.44 | $109.49 | $105.44 | $107.71 | $106.26 | 627,986 |
| 2022-04-07 | $104.51 | $106.85 | $103.11 | $105.37 | $103.95 | 498,435 |
| 2022-04-06 | $108.50 | $108.90 | $104.92 | $105.58 | $104.15 | 533,407 |
| 2022-04-05 | $111.90 | $112.51 | $109.21 | $109.84 | $108.36 | 720,539 |
| 2022-04-04 | $111.92 | $113.15 | $110.93 | $112.13 | $110.62 | 357,266 |
| 2022-04-01 | $112.07 | $113.22 | $109.08 | $111.80 | $110.29 | 509,972 |
| 2022-03-31 | $114.53 | $115.11 | $111.30 | $111.32 | $109.82 | 386,105 |
| 2022-03-30 | $118.03 | $118.03 | $114.05 | $114.41 | $112.87 | 242,270 |
| 2022-03-29 | $117.00 | $119.43 | $116.83 | $118.81 | $117.21 | 369,758 |
| 2022-03-28 | $113.96 | $115.18 | $112.55 | $114.57 | $113.02 | 450,072 |
| 2022-03-25 | $116.38 | $117.07 | $112.63 | $113.87 | $112.33 | 339,435 |
| 2022-03-24 | $115.74 | $115.90 | $114.17 | $115.69 | $114.13 | 324,261 |
| 2022-03-23 | $116.53 | $116.67 | $114.48 | $114.82 | $113.27 | 218,361 |
| 2022-03-22 | $116.90 | $118.42 | $116.28 | $117.61 | $116.02 | 355,378 |
| 2022-03-21 | $118.19 | $118.19 | $115.15 | $115.76 | $114.20 | 240,175 |
| 2022-03-18 | $116.55 | $118.27 | $115.12 | $117.72 | $116.13 | 605,757 |
| 2022-03-17 | $114.72 | $116.89 | $112.38 | $116.56 | $114.99 | 343,884 |
| 2022-03-16 | $115.37 | $118.10 | $114.42 | $117.00 | $115.42 | 495,789 |
| 2022-03-15 | $111.63 | $114.90 | $111.62 | $112.44 | $110.92 | 333,878 |
| 2022-03-14 | $111.98 | $114.19 | $110.57 | $110.90 | $109.40 | 238,047 |
| 2022-03-11 | $112.44 | $113.21 | $110.16 | $110.67 | $109.18 | 260,751 |
| 2022-03-10 | $110.45 | $111.67 | $108.68 | $111.31 | $109.81 | 455,106 |
| 2022-03-09 | $111.72 | $114.52 | $111.49 | $113.26 | $111.73 | 268,384 |
| 2022-03-08 | $110.98 | $112.35 | $106.88 | $108.18 | $106.72 | 601,722 |
| 2022-03-07 | $118.26 | $118.58 | $110.32 | $110.37 | $108.88 | 707,747 |
| 2022-03-04 | $120.14 | $120.89 | $117.35 | $118.74 | $117.14 | 358,437 |
| 2022-03-03 | $125.00 | $125.00 | $120.59 | $123.47 | $121.80 | 321,506 |
| 2022-03-02 | $125.75 | $127.00 | $123.84 | $124.44 | $122.76 | 845,653 |
| 2022-03-01 | $126.00 | $127.99 | $122.03 | $124.07 | $122.40 | 781,529 |
| 2022-02-28 | $125.14 | $127.92 | $124.72 | $127.01 | $125.30 | 465,642 |
| 2022-02-25 | $124.19 | $129.26 | $124.19 | $127.85 | $126.12 | 543,404 |
| 2022-02-24 | $117.05 | $124.49 | $115.85 | $123.74 | $122.07 | 640,867 |
| 2022-02-23 | $123.55 | $125.78 | $122.28 | $122.72 | $120.40 | 933,773 |
| 2022-02-22 | $119.66 | $120.86 | $118.12 | $119.31 | $117.06 | 628,322 |
| 2022-02-18 | $124.15 | $125.17 | $120.64 | $120.80 | $118.52 | 859,681 |
| 2022-02-17 | $125.22 | $126.12 | $123.67 | $123.73 | $121.39 | 427,158 |
| 2022-02-16 | $125.90 | $127.79 | $124.40 | $126.92 | $124.52 | 482,079 |
| 2022-02-15 | $125.66 | $128.02 | $124.99 | $126.97 | $124.57 | 731,557 |
| 2022-02-14 | $123.26 | $125.75 | $122.22 | $123.30 | $120.97 | 979,378 |
| 2022-02-11 | $127.58 | $130.68 | $122.52 | $123.26 | $120.93 | 860,084 |
| 2022-02-10 | $130.58 | $132.96 | $127.41 | $127.46 | $125.05 | 1,072,061 |
| 2022-02-09 | $129.63 | $134.55 | $128.72 | $133.64 | $131.12 | 816,828 |
| 2022-02-08 | $128.56 | $131.17 | $126.28 | $127.86 | $125.44 | 721,072 |
| 2022-02-07 | $129.00 | $130.77 | $128.49 | $129.65 | $127.20 | 358,328 |
| 2022-02-04 | $128.87 | $131.18 | $128.39 | $129.40 | $126.96 | 515,371 |
| 2022-02-03 | $127.69 | $129.55 | $124.42 | $128.18 | $125.76 | 614,732 |
| 2022-02-02 | $133.00 | $134.14 | $122.08 | $126.02 | $123.64 | 878,300 |
| 2022-02-01 | $124.44 | $127.33 | $122.22 | $126.62 | $124.23 | 782,933 |
| 2022-01-31 | $119.36 | $124.94 | $119.05 | $124.82 | $122.46 | 506,590 |
| 2022-01-28 | $115.86 | $119.95 | $114.36 | $119.82 | $117.56 | 274,083 |
| 2022-01-27 | $118.86 | $120.37 | $115.29 | $116.22 | $114.02 | 555,026 |
| 2022-01-26 | $120.11 | $122.22 | $116.45 | $117.51 | $115.29 | 435,936 |
| 2022-01-25 | $117.91 | $119.85 | $114.94 | $118.34 | $116.10 | 451,030 |
| 2022-01-24 | $115.09 | $120.75 | $111.51 | $120.23 | $117.96 | 729,058 |
| 2022-01-21 | $121.62 | $121.76 | $117.74 | $118.52 | $116.28 | 514,105 |
| 2022-01-20 | $123.60 | $125.69 | $121.52 | $121.56 | $119.26 | 808,796 |
| 2022-01-19 | $127.12 | $127.63 | $122.22 | $122.55 | $120.23 | 545,761 |
| 2022-01-18 | $131.93 | $131.93 | $125.20 | $125.71 | $123.34 | 513,692 |
| 2022-01-14 | $135.01 | $135.31 | $131.39 | $133.23 | $130.71 | 311,924 |
| 2022-01-13 | $140.23 | $141.09 | $136.27 | $137.07 | $134.48 | 226,699 |
| 2022-01-12 | $140.27 | $142.18 | $138.96 | $139.39 | $136.76 | 291,734 |
| 2022-01-11 | $137.21 | $140.69 | $135.82 | $139.71 | $137.07 | 251,597 |
| 2022-01-10 | $136.70 | $137.31 | $134.09 | $136.47 | $133.89 | 358,203 |
| 2022-01-07 | $138.57 | $138.73 | $136.03 | $137.04 | $134.45 | 337,413 |
| 2022-01-06 | $132.94 | $137.48 | $132.94 | $137.39 | $134.79 | 303,810 |
| 2022-01-05 | $140.20 | $141.28 | $134.10 | $134.61 | $132.07 | 306,752 |
| 2022-01-04 | $138.78 | $140.95 | $138.01 | $139.68 | $137.04 | 277,914 |
| 2022-01-03 | $136.40 | $139.22 | $135.95 | $137.06 | $134.47 | 350,311 |
| 2021-12-31 | $135.78 | $136.93 | $135.46 | $135.85 | $133.28 | 180,346 |
| 2021-12-30 | $136.74 | $138.42 | $136.09 | $136.23 | $133.66 | 136,153 |
| 2021-12-29 | $137.66 | $138.25 | $136.22 | $136.74 | $134.16 | 149,746 |
| 2021-12-28 | $138.19 | $139.20 | $137.11 | $137.88 | $135.28 | 184,952 |
| 2021-12-27 | $135.86 | $138.36 | $135.23 | $137.94 | $135.33 | 214,518 |
| 2021-12-23 | $134.81 | $136.70 | $134.26 | $135.71 | $133.15 | 227,165 |
| 2021-12-22 | $132.76 | $134.10 | $132.01 | $133.89 | $131.36 | 285,544 |
| 2021-12-21 | $130.71 | $132.82 | $130.52 | $132.74 | $130.23 | 345,482 |
| 2021-12-20 | $131.87 | $132.61 | $126.50 | $128.95 | $126.51 | 361,333 |
| 2021-12-17 | $136.12 | $136.24 | $133.29 | $133.84 | $131.31 | 596,699 |
| 2021-12-16 | $139.28 | $140.27 | $135.82 | $136.65 | $134.07 | 287,155 |
| 2021-12-15 | $137.23 | $138.15 | $135.11 | $137.42 | $134.82 | 683,792 |
| 2021-12-14 | $132.07 | $138.53 | $132.00 | $137.21 | $134.62 | 610,417 |
| 2021-12-13 | $135.49 | $136.80 | $132.12 | $132.79 | $130.28 | 553,629 |
| 2021-12-10 | $137.89 | $137.89 | $135.61 | $136.33 | $133.75 | 529,631 |
| 2021-12-09 | $136.09 | $138.33 | $135.38 | $135.95 | $133.38 | 447,525 |
| 2021-12-08 | $133.46 | $137.61 | $132.97 | $136.66 | $134.08 | 723,834 |
| 2021-12-07 | $137.84 | $140.47 | $136.84 | $138.62 | $136.00 | 343,909 |
| 2021-12-06 | $135.61 | $137.66 | $133.58 | $135.37 | $132.81 | 967,771 |
| 2021-12-03 | $140.00 | $140.47 | $132.08 | $134.17 | $131.64 | 572,033 |
| 2021-12-02 | $136.64 | $139.85 | $135.29 | $139.15 | $136.52 | 701,470 |
| 2021-12-01 | $142.17 | $143.25 | $135.45 | $135.45 | $132.89 | 459,019 |
| 2021-11-30 | $143.55 | $144.69 | $138.43 | $138.70 | $136.08 | 838,705 |
| 2021-11-29 | $145.32 | $146.16 | $142.16 | $145.15 | $142.41 | 314,543 |
| 2021-11-26 | $144.34 | $145.14 | $142.53 | $143.31 | $140.60 | 248,988 |
| 2021-11-24 | $148.68 | $149.56 | $146.94 | $148.63 | $145.82 | 337,557 |
| 2021-11-23 | $150.45 | $150.89 | $148.29 | $149.88 | $146.38 | 332,052 |
| 2021-11-22 | $150.29 | $152.05 | $149.28 | $149.37 | $145.88 | 423,309 |
| 2021-11-19 | $150.00 | $151.43 | $148.55 | $149.86 | $146.36 | 317,114 |
| 2021-11-18 | $153.29 | $154.50 | $151.48 | $151.69 | $148.15 | 285,907 |
| 2021-11-17 | $153.70 | $154.46 | $152.03 | $152.71 | $149.14 | 330,300 |
| 2021-11-16 | $154.47 | $155.37 | $153.01 | $153.99 | $150.39 | 387,160 |
| 2021-11-15 | $157.03 | $157.70 | $154.79 | $155.32 | $151.69 | 759,870 |
| 2021-11-12 | $154.47 | $155.94 | $153.40 | $155.66 | $152.02 | 286,450 |
| 2021-11-11 | $151.55 | $155.31 | $151.20 | $154.38 | $150.77 | 291,254 |
| 2021-11-10 | $150.64 | $152.56 | $149.90 | $150.73 | $147.21 | 280,746 |
| 2021-11-09 | $151.00 | $152.71 | $149.51 | $151.32 | $147.79 | 286,243 |
| 2021-11-08 | $152.01 | $153.34 | $150.63 | $151.55 | $148.01 | 595,479 |
| 2021-11-05 | $152.04 | $154.24 | $150.58 | $151.25 | $147.72 | 494,450 |
| 2021-11-04 | $152.74 | $154.73 | $149.68 | $151.10 | $147.57 | 334,492 |
| 2021-11-03 | $151.74 | $155.04 | $151.74 | $154.30 | $150.70 | 313,366 |
| 2021-11-02 | $154.05 | $155.00 | $152.03 | $152.29 | $148.73 | 293,142 |
| 2021-11-01 | $153.63 | $155.48 | $153.63 | $154.45 | $150.84 | 443,765 |
| 2021-10-29 | $151.40 | $153.17 | $149.28 | $151.84 | $148.29 | 694,736 |
| 2021-10-28 | $152.79 | $153.81 | $150.37 | $152.42 | $148.86 | 680,683 |
| 2021-10-27 | $161.07 | $162.86 | $149.44 | $150.41 | $146.90 | 745,784 |
| 2021-10-26 | $162.88 | $163.42 | $160.84 | $161.01 | $157.25 | 441,148 |
| 2021-10-25 | $160.57 | $162.09 | $158.08 | $162.04 | $158.25 | 483,323 |
| 2021-10-22 | $162.17 | $162.96 | $159.89 | $160.08 | $156.34 | 348,035 |
| 2021-10-21 | $163.40 | $164.63 | $159.26 | $161.92 | $158.14 | 557,827 |
| 2021-10-20 | $158.77 | $163.19 | $158.00 | $163.18 | $159.37 | 518,351 |
| 2021-10-19 | $157.13 | $158.89 | $156.82 | $158.77 | $155.06 | 444,004 |
| 2021-10-18 | $154.74 | $158.49 | $154.55 | $156.34 | $152.69 | 362,681 |
| 2021-10-15 | $152.66 | $156.77 | $152.66 | $154.47 | $150.86 | 362,249 |
| 2021-10-14 | $150.40 | $152.64 | $149.36 | $151.06 | $147.53 | 462,114 |
| 2021-10-13 | $148.50 | $149.75 | $146.72 | $148.08 | $144.62 | 303,043 |
| 2021-10-12 | $146.51 | $148.63 | $145.89 | $147.76 | $144.31 | 299,334 |
| 2021-10-11 | $149.00 | $150.63 | $146.47 | $146.50 | $143.08 | 239,383 |
| 2021-10-08 | $145.03 | $147.36 | $144.29 | $146.51 | $143.09 | 172,487 |
| 2021-10-07 | $144.49 | $146.44 | $143.99 | $144.57 | $141.19 | 323,028 |
| 2021-10-06 | $141.66 | $143.39 | $139.48 | $142.62 | $139.29 | 244,774 |
| 2021-10-05 | $141.75 | $144.43 | $141.00 | $142.97 | $139.63 | 341,884 |
| 2021-10-04 | $138.60 | $143.00 | $137.01 | $140.07 | $136.80 | 375,713 |
| 2021-10-01 | $134.82 | $138.68 | $133.69 | $138.08 | $134.85 | 420,412 |
| 2021-09-30 | $137.67 | $137.67 | $133.51 | $133.67 | $130.55 | 371,549 |
| 2021-09-29 | $138.81 | $138.81 | $136.01 | $136.42 | $133.23 | 263,636 |
| 2021-09-28 | $139.95 | $141.00 | $136.84 | $137.38 | $134.17 | 235,497 |
| 2021-09-27 | $138.37 | $140.36 | $138.37 | $140.14 | $136.87 | 224,889 |
| 2021-09-24 | $136.31 | $139.02 | $136.30 | $137.59 | $134.38 | 379,941 |
| 2021-09-23 | $135.00 | $138.27 | $134.74 | $137.23 | $134.02 | 194,867 |
| 2021-09-22 | $133.51 | $135.75 | $133.12 | $134.43 | $131.29 | 210,564 |
| 2021-09-21 | $135.06 | $135.51 | $132.08 | $132.55 | $129.45 | 249,152 |
| 2021-09-20 | $133.93 | $134.94 | $132.40 | $134.12 | $130.99 | 338,818 |
| 2021-09-17 | $139.64 | $140.61 | $136.32 | $138.15 | $134.92 | 865,248 |
| 2021-09-16 | $140.35 | $141.22 | $138.60 | $139.29 | $136.04 | 284,409 |
| 2021-09-15 | $138.69 | $141.50 | $138.26 | $139.93 | $136.66 | 320,827 |
| 2021-09-14 | $140.19 | $140.35 | $137.46 | $138.39 | $135.16 | 263,725 |
| 2021-09-13 | $140.03 | $140.03 | $137.60 | $139.34 | $136.09 | 168,146 |
| 2021-09-10 | $138.94 | $140.54 | $137.93 | $138.95 | $135.70 | 255,443 |
| 2021-09-09 | $137.68 | $140.38 | $137.32 | $138.35 | $135.12 | 275,807 |
| 2021-09-08 | $137.08 | $138.41 | $136.21 | $137.81 | $134.59 | 295,652 |
| 2021-09-07 | $138.06 | $139.71 | $136.38 | $137.75 | $134.53 | 297,594 |
| 2021-09-03 | $138.91 | $139.74 | $137.25 | $138.50 | $135.26 | 197,414 |
| 2021-09-02 | $140.65 | $141.56 | $138.86 | $139.63 | $136.37 | 219,413 |
| 2021-09-01 | $140.04 | $140.38 | $137.42 | $140.12 | $136.85 | 165,234 |
| 2021-08-31 | $141.70 | $142.42 | $138.25 | $139.64 | $136.38 | 424,973 |
| 2021-08-30 | $139.44 | $142.12 | $138.33 | $141.11 | $137.81 | 494,895 |
| 2021-08-27 | $136.01 | $139.77 | $136.01 | $139.71 | $136.45 | 229,883 |
| 2021-08-26 | $138.00 | $138.73 | $135.61 | $135.95 | $132.77 | 196,948 |
| 2021-08-25 | $137.12 | $139.83 | $137.01 | $138.42 | $134.51 | 196,496 |
| 2021-08-24 | $136.49 | $137.62 | $135.97 | $136.65 | $132.79 | 198,877 |
| 2021-08-23 | $134.35 | $136.82 | $134.33 | $136.01 | $132.17 | 199,864 |
| 2021-08-20 | $131.00 | $133.63 | $129.87 | $133.16 | $129.40 | 210,127 |
| 2021-08-19 | $131.87 | $133.94 | $130.02 | $130.36 | $126.68 | 210,250 |
| 2021-08-18 | $134.06 | $136.24 | $133.52 | $133.64 | $129.87 | 223,212 |
| 2021-08-17 | $135.63 | $136.42 | $132.00 | $134.12 | $130.34 | 244,947 |
| 2021-08-16 | $136.76 | $137.66 | $135.02 | $137.10 | $133.23 | 393,894 |
| 2021-08-13 | $138.50 | $139.92 | $137.19 | $137.70 | $133.81 | 249,407 |
| 2021-08-12 | $137.90 | $139.60 | $137.39 | $138.36 | $134.46 | 245,650 |
| 2021-08-11 | $135.45 | $137.93 | $134.00 | $137.30 | $133.43 | 327,545 |
| 2021-08-10 | $133.50 | $135.10 | $131.91 | $134.43 | $130.64 | 492,824 |
| 2021-08-09 | $132.80 | $133.69 | $131.39 | $133.44 | $129.67 | 363,088 |
| 2021-08-06 | $134.10 | $134.49 | $131.89 | $132.29 | $128.56 | 498,512 |
| 2021-08-05 | $130.37 | $132.24 | $130.00 | $132.07 | $128.34 | 325,014 |
| 2021-08-04 | $127.54 | $130.42 | $127.12 | $129.29 | $125.64 | 381,802 |
| 2021-08-03 | $131.84 | $131.84 | $126.49 | $128.66 | $125.03 | 448,460 |
| 2021-08-02 | $132.75 | $134.95 | $130.61 | $130.94 | $127.24 | 478,328 |
| 2021-07-30 | $133.20 | $134.74 | $131.37 | $132.20 | $128.47 | 461,722 |
| 2021-07-29 | $134.01 | $135.32 | $133.18 | $134.01 | $130.23 | 298,728 |
| 2021-07-28 | $133.56 | $133.57 | $128.40 | $131.97 | $128.25 | 766,611 |
| 2021-07-27 | $134.18 | $134.18 | $131.18 | $133.56 | $129.79 | 420,902 |
| 2021-07-26 | $135.33 | $136.88 | $135.07 | $135.37 | $131.55 | 331,923 |
| 2021-07-23 | $136.18 | $136.82 | $133.45 | $135.39 | $131.57 | 270,510 |
| 2021-07-22 | $133.73 | $136.20 | $133.38 | $134.88 | $131.07 | 387,729 |
| 2021-07-21 | $132.72 | $134.36 | $131.97 | $133.73 | $129.96 | 216,601 |
| 2021-07-20 | $125.24 | $131.99 | $124.55 | $130.55 | $126.87 | 529,433 |
| 2021-07-19 | $127.00 | $127.00 | $124.63 | $125.41 | $121.87 | 388,417 |
| 2021-07-16 | $134.33 | $134.41 | $129.50 | $129.56 | $125.90 | 371,726 |
| 2021-07-15 | $131.39 | $133.60 | $131.01 | $132.98 | $129.23 | 483,913 |
| 2021-07-14 | $139.50 | $141.13 | $133.12 | $133.14 | $129.38 | 290,808 |
| 2021-07-13 | $136.66 | $140.20 | $136.28 | $139.34 | $135.41 | 435,954 |
| 2021-07-12 | $134.15 | $137.61 | $133.69 | $136.86 | $133.00 | 365,783 |
| 2021-07-09 | $137.73 | $137.84 | $132.64 | $135.11 | $131.30 | 544,106 |
| 2021-07-08 | $137.17 | $138.07 | $134.29 | $135.21 | $131.39 | 331,175 |
| 2021-07-07 | $140.75 | $142.20 | $137.81 | $140.44 | $136.48 | 273,676 |
| 2021-07-06 | $144.05 | $144.05 | $140.28 | $141.58 | $137.58 | 445,035 |
| 2021-07-02 | $142.54 | $144.15 | $142.04 | $143.61 | $139.56 | 324,098 |
| 2021-07-01 | $142.11 | $142.45 | $139.31 | $142.04 | $138.03 | 404,335 |
| 2021-06-30 | $137.68 | $140.88 | $137.56 | $140.77 | $136.80 | 360,705 |
| 2021-06-29 | $136.15 | $138.48 | $135.16 | $137.66 | $133.78 | 381,484 |
| 2021-06-28 | $138.24 | $138.51 | $132.94 | $134.57 | $130.77 | 328,266 |
| 2021-06-25 | $135.25 | $138.39 | $134.93 | $137.90 | $134.01 | 463,703 |
| 2021-06-24 | $132.91 | $135.24 | $131.92 | $134.96 | $131.15 | 334,863 |
| 2021-06-23 | $131.82 | $132.88 | $130.66 | $131.79 | $128.07 | 345,573 |
| 2021-06-22 | $130.54 | $131.76 | $128.76 | $131.04 | $127.34 | 360,160 |
| 2021-06-21 | $129.50 | $132.73 | $129.50 | $131.00 | $127.30 | 468,402 |
| 2021-06-18 | $128.21 | $129.64 | $126.53 | $128.03 | $124.42 | 811,209 |
| 2021-06-17 | $137.35 | $137.67 | $129.17 | $129.52 | $125.86 | 570,670 |
| 2021-06-16 | $136.98 | $137.33 | $134.41 | $136.31 | $132.46 | 479,648 |
| 2021-06-15 | $136.97 | $138.78 | $134.41 | $137.73 | $133.84 | 524,300 |
| 2021-06-14 | $141.20 | $141.58 | $135.93 | $136.46 | $132.61 | 515,807 |
| 2021-06-11 | $141.58 | $142.37 | $140.69 | $141.97 | $137.96 | 298,874 |
| 2021-06-10 | $141.04 | $141.82 | $140.29 | $140.76 | $136.79 | 281,020 |
| 2021-06-09 | $141.66 | $141.79 | $139.30 | $140.25 | $136.29 | 308,314 |
| 2021-06-08 | $141.45 | $142.19 | $138.21 | $141.84 | $137.84 | 418,479 |
| 2021-06-07 | $141.46 | $142.91 | $140.76 | $141.93 | $137.92 | 386,685 |
| 2021-06-04 | $142.11 | $142.92 | $140.36 | $141.25 | $137.26 | 343,933 |
| 2021-06-03 | $142.20 | $142.70 | $139.83 | $142.00 | $137.99 | 698,214 |
| 2021-06-02 | $147.68 | $148.06 | $142.69 | $142.93 | $138.90 | 446,518 |
| 2021-06-01 | $147.27 | $148.83 | $146.17 | $147.70 | $143.53 | 475,738 |
| 2021-05-28 | $147.64 | $147.64 | $144.94 | $145.86 | $141.74 | 265,780 |
| 2021-05-27 | $148.45 | $148.70 | $146.50 | $148.00 | $143.82 | 300,630 |
| 2021-05-26 | $145.22 | $147.44 | $144.16 | $146.94 | $142.14 | 314,721 |
| 2021-05-25 | $150.04 | $151.11 | $144.78 | $145.24 | $140.50 | 320,092 |
| 2021-05-24 | $149.20 | $150.32 | $148.73 | $149.40 | $144.52 | 345,100 |
| 2021-05-21 | $148.02 | $149.73 | $147.01 | $148.20 | $143.36 | 349,589 |
| 2021-05-20 | $145.59 | $146.35 | $143.81 | $146.17 | $141.40 | 365,007 |
| 2021-05-19 | $141.46 | $145.25 | $140.19 | $145.08 | $140.34 | 330,064 |
| 2021-05-18 | $146.56 | $147.30 | $144.54 | $144.72 | $139.99 | 322,165 |
| 2021-05-17 | $146.76 | $147.90 | $144.59 | $146.86 | $142.06 | 378,759 |
| 2021-05-14 | $144.85 | $148.00 | $144.42 | $147.63 | $142.81 | 685,166 |
| 2021-05-13 | $137.51 | $143.76 | $137.51 | $143.00 | $138.33 | 510,600 |
| 2021-05-12 | $139.21 | $141.30 | $136.53 | $136.58 | $132.12 | 529,359 |
| 2021-05-11 | $142.17 | $142.72 | $138.64 | $139.20 | $134.65 | 511,342 |
| 2021-05-10 | $146.79 | $148.28 | $143.64 | $143.78 | $139.08 | 366,072 |
| 2021-05-07 | $142.00 | $146.97 | $141.06 | $146.57 | $141.78 | 507,840 |
| 2021-05-06 | $143.51 | $144.07 | $140.68 | $144.02 | $139.32 | 316,974 |
| 2021-05-05 | $141.79 | $143.60 | $140.23 | $142.95 | $138.28 | 362,400 |
| 2021-05-04 | $139.68 | $141.35 | $136.71 | $140.88 | $136.28 | 351,322 |
| 2021-05-03 | $142.20 | $142.25 | $139.89 | $140.53 | $135.94 | 331,250 |
| 2021-04-30 | $141.38 | $141.88 | $138.60 | $140.13 | $135.55 | 652,944 |
| 2021-04-29 | $144.35 | $147.36 | $140.73 | $142.41 | $137.76 | 463,383 |
| 2021-04-28 | $142.00 | $142.66 | $138.35 | $141.06 | $136.45 | 930,532 |
| 2021-04-27 | $140.06 | $143.18 | $139.86 | $141.93 | $137.29 | 503,124 |
| 2021-04-26 | $142.27 | $143.62 | $139.60 | $140.25 | $135.67 | 425,919 |
| 2021-04-23 | $138.53 | $142.43 | $138.36 | $141.53 | $136.91 | 453,139 |
| 2021-04-22 | $139.09 | $140.64 | $136.28 | $138.16 | $133.65 | 614,542 |
| 2021-04-21 | $134.54 | $137.69 | $133.75 | $137.34 | $132.85 | 313,532 |
| 2021-04-20 | $138.78 | $139.55 | $133.21 | $135.65 | $131.22 | 409,255 |
| 2021-04-19 | $137.93 | $140.72 | $137.00 | $139.27 | $134.72 | 431,144 |
| 2021-04-16 | $136.26 | $137.48 | $135.22 | $137.25 | $132.77 | 362,865 |
| 2021-04-15 | $136.55 | $136.69 | $132.00 | $134.24 | $129.86 | 454,419 |
| 2021-04-14 | $132.11 | $136.99 | $132.02 | $135.69 | $131.26 | 476,853 |
| 2021-04-13 | $134.65 | $134.69 | $130.92 | $132.22 | $127.90 | 457,059 |
| 2021-04-12 | $132.62 | $135.26 | $131.02 | $134.78 | $130.38 | 456,615 |
| 2021-04-09 | $134.20 | $135.47 | $128.95 | $131.66 | $127.36 | 626,820 |
| 2021-04-08 | $136.66 | $136.66 | $132.75 | $135.06 | $130.65 | 542,474 |
| 2021-04-07 | $138.03 | $139.42 | $136.51 | $137.01 | $132.53 | 358,097 |
| 2021-04-06 | $136.77 | $140.74 | $136.77 | $137.40 | $132.91 | 576,169 |
| 2021-04-05 | $137.66 | $139.02 | $136.62 | $137.61 | $133.11 | 573,528 |
| 2021-04-01 | $133.17 | $136.82 | $132.28 | $135.81 | $131.37 | 444,594 |
| 2021-03-31 | $130.67 | $134.28 | $130.09 | $131.74 | $127.44 | 683,949 |
| 2021-03-30 | $127.31 | $131.99 | $127.01 | $131.32 | $127.03 | 463,181 |
| 2021-03-29 | $129.00 | $131.43 | $127.17 | $127.30 | $123.14 | 739,771 |
| 2021-03-26 | $130.36 | $130.85 | $125.21 | $129.50 | $125.27 | 988,029 |
| 2021-03-25 | $126.57 | $129.68 | $124.28 | $129.02 | $124.81 | 317,962 |
| 2021-03-24 | $130.18 | $131.45 | $127.30 | $127.47 | $123.31 | 431,887 |
| 2021-03-23 | $132.00 | $133.52 | $127.83 | $128.41 | $124.22 | 515,253 |
| 2021-03-22 | $136.60 | $137.48 | $132.70 | $133.46 | $129.10 | 458,852 |
| 2021-03-19 | $140.21 | $142.59 | $136.13 | $137.40 | $132.91 | 1,246,278 |
| 2021-03-18 | $142.69 | $144.13 | $138.14 | $138.60 | $134.07 | 338,862 |
| 2021-03-17 | $140.70 | $141.71 | $138.00 | $141.44 | $136.82 | 283,888 |
| 2021-03-16 | $143.00 | $143.96 | $139.56 | $140.70 | $136.10 | 320,499 |
| 2021-03-15 | $142.15 | $142.92 | $138.91 | $142.41 | $137.76 | 599,866 |
| 2021-03-12 | $134.94 | $140.99 | $134.76 | $140.84 | $136.24 | 519,222 |
| 2021-03-11 | $134.90 | $137.39 | $133.62 | $135.30 | $130.88 | 502,617 |
| 2021-03-10 | $132.75 | $135.86 | $132.00 | $134.86 | $130.45 | 465,264 |
| 2021-03-09 | $130.47 | $134.57 | $128.08 | $132.16 | $127.84 | 588,897 |
| 2021-03-08 | $124.85 | $131.56 | $124.80 | $130.11 | $125.86 | 795,071 |
| 2021-03-05 | $122.04 | $123.90 | $116.09 | $123.11 | $119.09 | 600,916 |
| 2021-03-04 | $124.76 | $127.34 | $116.65 | $120.57 | $116.63 | 576,445 |
| 2021-03-03 | $125.08 | $128.99 | $125.08 | $125.86 | $121.75 | 538,407 |
| 2021-03-02 | $125.11 | $126.39 | $123.92 | $124.04 | $119.99 | 340,489 |
| 2021-03-01 | $122.47 | $126.76 | $122.47 | $124.92 | $120.84 | 851,021 |
| 2021-02-26 | $119.27 | $121.11 | $117.26 | $119.77 | $115.86 | 606,095 |
| 2021-02-25 | $123.95 | $124.90 | $119.39 | $119.58 | $115.67 | 347,680 |
| 2021-02-24 | $122.37 | $125.77 | $122.10 | $124.17 | $119.50 | 528,018 |
| 2021-02-23 | $117.31 | $121.44 | $116.23 | $121.39 | $116.83 | 619,766 |
| 2021-02-22 | $118.33 | $120.17 | $117.74 | $118.72 | $114.26 | 409,156 |
| 2021-02-19 | $117.37 | $120.52 | $117.37 | $118.55 | $114.10 | 322,851 |
| 2021-02-18 | $117.40 | $118.81 | $115.79 | $116.78 | $112.39 | 396,638 |
| 2021-02-17 | $119.59 | $120.00 | $116.52 | $118.83 | $114.37 | 393,651 |
| 2021-02-16 | $118.39 | $120.84 | $117.16 | $120.84 | $116.30 | 1,398,190 |
| 2021-02-12 | $118.31 | $120.63 | $117.14 | $117.41 | $113.00 | 557,715 |
| 2021-02-11 | $118.00 | $118.94 | $115.45 | $118.92 | $114.45 | 419,098 |
| 2021-02-10 | $115.99 | $118.25 | $115.56 | $116.91 | $112.52 | 463,244 |
| 2021-02-09 | $116.31 | $116.92 | $113.49 | $116.50 | $112.12 | 488,644 |
| 2021-02-08 | $108.75 | $117.97 | $108.19 | $117.26 | $112.85 | 994,041 |
| 2021-02-05 | $116.50 | $117.37 | $114.65 | $114.81 | $110.50 | 486,152 |
| 2021-02-04 | $119.00 | $119.55 | $113.97 | $115.48 | $111.14 | 690,976 |
| 2021-02-03 | $125.00 | $126.58 | $118.25 | $119.15 | $114.67 | 912,498 |
| 2021-02-02 | $114.96 | $116.58 | $114.03 | $114.52 | $110.22 | 397,888 |
| 2021-02-01 | $109.62 | $113.02 | $109.03 | $112.81 | $108.57 | 807,105 |
| 2021-01-29 | $111.39 | $112.03 | $107.87 | $109.10 | $105.00 | 499,438 |
| 2021-01-28 | $108.48 | $112.18 | $107.66 | $111.56 | $107.37 | 603,754 |
| 2021-01-27 | $107.14 | $107.50 | $103.50 | $106.57 | $102.57 | 590,752 |
| 2021-01-26 | $113.99 | $114.05 | $108.81 | $109.23 | $105.13 | 443,582 |
| 2021-01-25 | $114.05 | $114.83 | $111.16 | $112.99 | $108.74 | 444,223 |
| 2021-01-22 | $113.68 | $115.18 | $113.10 | $114.56 | $110.26 | 225,449 |
| 2021-01-21 | $118.52 | $119.10 | $114.60 | $114.83 | $110.52 | 306,652 |
| 2021-01-20 | $120.88 | $121.46 | $117.97 | $118.52 | $114.07 | 360,504 |
| 2021-01-19 | $119.41 | $121.24 | $118.75 | $120.47 | $115.94 | 286,061 |
| 2021-01-15 | $116.42 | $119.44 | $115.83 | $118.77 | $114.31 | 322,991 |
| 2021-01-14 | $118.58 | $118.94 | $117.36 | $118.09 | $113.65 | 390,126 |
| 2021-01-13 | $119.34 | $119.81 | $115.67 | $117.28 | $112.87 | 395,094 |
| 2021-01-12 | $117.36 | $120.07 | $117.00 | $119.07 | $114.60 | 315,407 |
| 2021-01-11 | $115.16 | $116.68 | $114.30 | $116.17 | $111.80 | 280,580 |
| 2021-01-08 | $119.28 | $119.50 | $114.41 | $115.94 | $111.58 | 393,154 |
| 2021-01-07 | $117.14 | $120.63 | $117.01 | $119.00 | $114.53 | 426,112 |
| 2021-01-06 | $111.50 | $116.73 | $110.54 | $116.29 | $111.92 | 483,896 |
| 2021-01-05 | $107.69 | $110.77 | $107.68 | $109.27 | $105.16 | 473,828 |
| 2021-01-04 | $110.06 | $110.78 | $107.13 | $108.08 | $104.02 | 247,889 |
| 2020-12-31 | $109.53 | $110.81 | $109.00 | $109.64 | $105.52 | 313,527 |
| 2020-12-30 | $110.19 | $111.50 | $109.38 | $109.67 | $105.55 | 240,074 |
| 2020-12-29 | $111.22 | $111.33 | $108.96 | $110.36 | $106.21 | 260,664 |
| 2020-12-28 | $111.50 | $112.19 | $110.72 | $111.57 | $107.38 | 230,237 |
| 2020-12-24 | $111.01 | $111.27 | $110.00 | $110.46 | $106.31 | 109,678 |
| 2020-12-23 | $108.97 | $111.52 | $108.97 | $110.30 | $106.16 | 299,764 |
| 2020-12-22 | $108.80 | $108.80 | $107.41 | $108.10 | $104.04 | 345,240 |
| 2020-12-21 | $107.21 | $108.69 | $105.22 | $108.29 | $104.22 | 352,256 |
| 2020-12-18 | $107.00 | $108.47 | $106.66 | $108.06 | $104.00 | 721,008 |
| 2020-12-17 | $105.32 | $106.87 | $104.64 | $106.76 | $102.75 | 280,126 |
| 2020-12-16 | $103.90 | $105.38 | $103.38 | $105.26 | $101.30 | 470,117 |
| 2020-12-15 | $103.16 | $104.17 | $102.00 | $102.61 | $98.75 | 471,407 |
| 2020-12-14 | $103.65 | $104.65 | $101.29 | $102.18 | $98.34 | 324,955 |
| 2020-12-11 | $98.81 | $101.25 | $98.81 | $101.05 | $97.25 | 484,141 |
| 2020-12-10 | $96.76 | $100.24 | $96.43 | $99.94 | $96.18 | 301,880 |
| 2020-12-09 | $97.88 | $98.84 | $96.78 | $98.23 | $94.54 | 404,859 |
| 2020-12-08 | $94.02 | $97.48 | $94.02 | $97.00 | $93.36 | 332,590 |
| 2020-12-07 | $94.00 | $95.93 | $93.55 | $95.13 | $91.56 | 255,191 |
| 2020-12-04 | $95.22 | $96.11 | $94.67 | $94.95 | $91.38 | 345,975 |
| 2020-12-03 | $93.62 | $95.27 | $92.64 | $95.09 | $91.52 | 390,137 |
| 2020-12-02 | $92.32 | $93.53 | $92.29 | $93.00 | $89.51 | 191,409 |
| 2020-12-01 | $94.00 | $94.07 | $92.31 | $93.00 | $89.51 | 316,223 |
| 2020-11-30 | $91.76 | $92.93 | $90.29 | $90.93 | $87.51 | 487,493 |
| 2020-11-27 | $92.67 | $93.42 | $91.32 | $92.20 | $88.74 | 98,783 |
| 2020-11-25 | $91.99 | $92.97 | $90.64 | $92.41 | $88.94 | 394,178 |
| 2020-11-24 | $92.49 | $94.66 | $92.27 | $93.40 | $89.30 | 313,822 |
| 2020-11-23 | $89.51 | $91.88 | $88.60 | $91.27 | $87.26 | 220,864 |
| 2020-11-20 | $87.98 | $88.57 | $87.16 | $88.31 | $84.43 | 196,545 |
| 2020-11-19 | $87.82 | $88.55 | $87.25 | $88.49 | $84.61 | 166,313 |
| 2020-11-18 | $89.18 | $90.69 | $88.28 | $88.31 | $84.43 | 334,226 |
| 2020-11-17 | $87.88 | $89.55 | $87.57 | $88.84 | $84.94 | 309,381 |
| 2020-11-16 | $89.29 | $89.61 | $86.92 | $88.69 | $84.80 | 370,933 |
| 2020-11-13 | $85.74 | $87.18 | $84.91 | $86.78 | $82.97 | 322,807 |
| 2020-11-12 | $84.60 | $85.57 | $83.61 | $84.52 | $80.81 | 212,663 |
| 2020-11-11 | $87.62 | $87.94 | $85.24 | $85.66 | $81.90 | 273,734 |
| 2020-11-10 | $87.18 | $89.04 | $86.81 | $87.23 | $83.40 | 467,170 |
| 2020-11-09 | $86.26 | $88.59 | $85.80 | $86.91 | $83.10 | 731,602 |
| 2020-11-06 | $84.10 | $84.10 | $80.93 | $81.80 | $78.21 | 340,030 |
| 2020-11-05 | $82.89 | $84.97 | $82.41 | $83.61 | $79.94 | 510,430 |
| 2020-11-04 | $80.96 | $85.15 | $80.32 | $82.23 | $78.62 | 479,458 |
| 2020-11-03 | $81.24 | $81.63 | $78.83 | $80.15 | $76.63 | 392,933 |
| 2020-11-02 | $80.43 | $80.74 | $78.95 | $79.99 | $76.48 | 420,639 |
| 2020-10-30 | $79.53 | $79.90 | $77.72 | $79.54 | $76.05 | 425,025 |
| 2020-10-29 | $78.29 | $80.31 | $77.37 | $79.80 | $76.30 | 275,011 |
| 2020-10-28 | $80.33 | $81.27 | $78.03 | $78.23 | $74.80 | 453,600 |
| 2020-10-27 | $82.00 | $83.38 | $81.10 | $82.00 | $78.40 | 552,004 |
| 2020-10-26 | $83.01 | $83.99 | $81.13 | $82.33 | $78.72 | 689,110 |
| 2020-10-23 | $83.47 | $84.74 | $83.47 | $84.16 | $80.47 | 511,713 |
| 2020-10-22 | $82.05 | $83.92 | $80.27 | $83.06 | $79.41 | 590,140 |
| 2020-10-21 | $80.13 | $84.44 | $79.43 | $82.37 | $78.76 | 738,371 |
| 2020-10-20 | $77.97 | $80.54 | $77.72 | $77.73 | $74.32 | 562,822 |
| 2020-10-19 | $78.80 | $79.47 | $77.33 | $77.72 | $74.31 | 378,744 |
| 2020-10-16 | $77.93 | $79.35 | $77.56 | $78.41 | $74.97 | 362,891 |
| 2020-10-15 | $75.02 | $78.22 | $75.02 | $78.14 | $74.71 | 360,940 |
| 2020-10-14 | $76.20 | $78.09 | $76.17 | $76.42 | $73.07 | 467,818 |
| 2020-10-13 | $74.82 | $76.91 | $74.22 | $76.05 | $72.71 | 712,025 |
| 2020-10-12 | $74.35 | $76.15 | $74.15 | $75.57 | $72.25 | 458,254 |
| 2020-10-09 | $73.48 | $74.28 | $73.08 | $73.83 | $70.59 | 425,284 |
| 2020-10-08 | $71.00 | $72.37 | $70.65 | $72.23 | $69.06 | 271,469 |
| 2020-10-07 | $71.15 | $71.75 | $69.50 | $70.19 | $67.11 | 469,120 |
| 2020-10-06 | $71.28 | $72.44 | $69.52 | $70.18 | $67.10 | 298,860 |
| 2020-10-05 | $70.00 | $70.69 | $69.75 | $70.43 | $67.34 | 349,058 |
| 2020-10-02 | $66.40 | $69.24 | $65.86 | $69.01 | $65.98 | 402,478 |
| 2020-10-01 | $66.29 | $66.80 | $65.26 | $66.15 | $63.25 | 395,551 |
| 2020-09-30 | $64.11 | $65.70 | $64.11 | $65.46 | $62.59 | 414,353 |
| 2020-09-29 | $63.45 | $64.75 | $63.09 | $63.51 | $60.72 | 1,041,050 |
| 2020-09-28 | $62.33 | $63.54 | $62.17 | $63.50 | $60.71 | 570,861 |
| 2020-09-25 | $61.10 | $61.71 | $60.42 | $61.11 | $58.43 | 390,602 |
| 2020-09-24 | $61.74 | $63.25 | $61.00 | $61.79 | $59.08 | 291,374 |
| 2020-09-23 | $64.00 | $64.79 | $61.82 | $61.90 | $59.18 | 293,658 |
| 2020-09-22 | $64.46 | $65.30 | $63.80 | $64.02 | $61.21 | 687,616 |
| 2020-09-21 | $64.49 | $65.56 | $63.77 | $64.46 | $61.63 | 665,607 |
| 2020-09-18 | $65.69 | $66.69 | $65.48 | $66.35 | $63.44 | 676,126 |
| 2020-09-17 | $64.58 | $65.78 | $64.00 | $65.38 | $62.51 | 369,630 |
| 2020-09-16 | $66.06 | $68.47 | $65.45 | $65.69 | $62.81 | 803,768 |
| 2020-09-15 | $64.74 | $66.45 | $64.23 | $65.97 | $63.07 | 709,636 |
| 2020-09-14 | $62.16 | $64.91 | $62.04 | $64.50 | $61.67 | 610,290 |
| 2020-09-11 | $61.19 | $62.42 | $61.09 | $61.80 | $59.09 | 363,842 |
| 2020-09-10 | $61.67 | $61.98 | $60.93 | $61.04 | $58.36 | 585,712 |
| 2020-09-09 | $61.09 | $62.05 | $60.20 | $61.38 | $58.69 | 558,639 |
| 2020-09-08 | $62.02 | $62.02 | $60.64 | $60.87 | $58.20 | 469,023 |
| 2020-09-04 | $64.22 | $64.41 | $61.72 | $63.08 | $60.31 | 258,033 |
| 2020-09-03 | $64.13 | $65.03 | $62.41 | $62.84 | $60.08 | 276,158 |
| 2020-09-02 | $63.25 | $63.95 | $62.22 | $63.72 | $60.92 | 503,675 |
| 2020-09-01 | $61.31 | $63.20 | $60.64 | $62.84 | $60.08 | 300,018 |
| 2020-08-31 | $62.86 | $63.35 | $61.87 | $61.88 | $59.16 | 459,068 |
| 2020-08-28 | $63.25 | $63.25 | $62.03 | $62.71 | $59.96 | 737,968 |
| 2020-08-27 | $63.04 | $64.33 | $62.67 | $62.71 | $59.96 | 370,760 |
| 2020-08-26 | $63.79 | $64.24 | $63.37 | $63.55 | $60.20 | 289,684 |
| 2020-08-25 | $64.45 | $64.86 | $63.35 | $63.85 | $60.49 | 214,991 |
| 2020-08-24 | $62.17 | $63.87 | $61.66 | $63.87 | $60.51 | 232,386 |
| 2020-08-21 | $62.04 | $62.60 | $61.76 | $61.83 | $58.57 | 230,060 |
| 2020-08-20 | $62.20 | $62.90 | $61.82 | $62.20 | $58.93 | 557,905 |
| 2020-08-19 | $62.74 | $63.72 | $62.61 | $63.14 | $59.82 | 360,646 |
| 2020-08-18 | $62.70 | $63.22 | $62.50 | $62.94 | $59.63 | 213,854 |
| 2020-08-17 | $64.12 | $64.29 | $62.33 | $62.88 | $59.57 | 348,174 |
| 2020-08-14 | $62.99 | $64.77 | $62.84 | $64.21 | $60.83 | 238,169 |
| 2020-08-13 | $64.30 | $64.33 | $63.02 | $63.35 | $60.01 | 376,948 |
| 2020-08-12 | $65.73 | $66.17 | $64.31 | $65.01 | $61.59 | 500,797 |
| 2020-08-11 | $64.31 | $66.36 | $64.31 | $64.75 | $61.34 | 607,000 |
| 2020-08-10 | $62.24 | $63.04 | $62.07 | $62.61 | $59.31 | 438,969 |
| 2020-08-07 | $59.80 | $62.08 | $59.54 | $61.96 | $58.70 | 338,165 |
| 2020-08-06 | $59.58 | $60.44 | $59.16 | $60.37 | $57.19 | 365,819 |
| 2020-08-05 | $59.50 | $61.28 | $59.28 | $60.09 | $56.93 | 614,081 |
| 2020-08-04 | $57.11 | $57.74 | $56.62 | $57.51 | $54.48 | 367,496 |
| 2020-08-03 | $55.59 | $57.52 | $55.31 | $57.41 | $54.39 | 490,617 |
| 2020-07-31 | $55.13 | $55.37 | $54.31 | $55.30 | $52.39 | 345,133 |
| 2020-07-30 | $55.03 | $55.78 | $53.87 | $55.10 | $52.20 | 388,402 |
| 2020-07-29 | $55.02 | $56.31 | $54.84 | $56.24 | $53.28 | 598,765 |
| 2020-07-28 | $56.45 | $56.69 | $54.98 | $55.18 | $52.27 | 376,931 |
| 2020-07-27 | $56.13 | $56.94 | $55.18 | $56.58 | $53.60 | 405,178 |
| 2020-07-24 | $57.75 | $57.92 | $56.23 | $56.57 | $53.59 | 341,687 |
| 2020-07-23 | $56.95 | $58.07 | $56.14 | $57.59 | $54.56 | 558,815 |
| 2020-07-22 | $57.40 | $58.00 | $54.10 | $57.01 | $54.01 | 1,206,305 |
| 2020-07-21 | $57.65 | $60.10 | $57.45 | $59.34 | $56.22 | 499,042 |
| 2020-07-20 | $56.78 | $57.55 | $56.27 | $57.21 | $54.20 | 532,195 |
| 2020-07-17 | $58.12 | $58.26 | $57.10 | $57.21 | $54.20 | 233,532 |
| 2020-07-16 | $57.89 | $59.19 | $57.38 | $58.26 | $55.19 | 238,136 |
| 2020-07-15 | $56.99 | $59.02 | $56.31 | $58.57 | $55.49 | 351,049 |
| 2020-07-14 | $55.18 | $55.68 | $54.27 | $55.48 | $52.56 | 559,590 |
| 2020-07-13 | $56.46 | $56.75 | $54.53 | $55.35 | $52.44 | 345,432 |
| 2020-07-10 | $53.57 | $55.50 | $53.01 | $55.34 | $52.43 | 495,208 |
| 2020-07-09 | $56.01 | $56.07 | $53.55 | $53.70 | $50.87 | 486,381 |
| 2020-07-08 | $55.68 | $56.88 | $55.37 | $56.74 | $53.75 | 408,697 |
| 2020-07-07 | $57.69 | $57.95 | $55.42 | $55.53 | $52.61 | 471,091 |
| 2020-07-06 | $58.88 | $59.29 | $57.78 | $58.51 | $55.43 | 407,886 |
| 2020-07-02 | $57.62 | $58.41 | $57.20 | $57.29 | $54.27 | 317,763 |
| 2020-07-01 | $59.26 | $59.76 | $56.01 | $56.09 | $53.14 | 520,302 |
| 2020-06-30 | $56.89 | $59.18 | $56.81 | $58.92 | $55.82 | 585,074 |
| 2020-06-29 | $56.36 | $57.48 | $55.83 | $57.32 | $54.30 | 440,854 |
| 2020-06-26 | $57.77 | $57.77 | $55.13 | $55.58 | $52.65 | 1,033,733 |
| 2020-06-25 | $56.55 | $58.71 | $56.51 | $58.63 | $55.54 | 445,468 |
| 2020-06-24 | $57.51 | $57.66 | $56.42 | $56.99 | $53.99 | 788,512 |
| 2020-06-23 | $58.51 | $59.03 | $57.01 | $58.37 | $55.30 | 563,818 |
| 2020-06-22 | $57.29 | $58.10 | $56.81 | $57.57 | $54.54 | 464,453 |
| 2020-06-19 | $59.84 | $60.32 | $57.43 | $57.75 | $54.71 | 1,013,426 |
| 2020-06-18 | $58.77 | $60.43 | $58.49 | $59.04 | $55.93 | 481,975 |
| 2020-06-17 | $61.44 | $61.55 | $59.58 | $59.81 | $56.66 | 309,454 |
| 2020-06-16 | $62.96 | $63.53 | $60.05 | $61.59 | $58.35 | 391,395 |
| 2020-06-15 | $55.76 | $60.48 | $55.73 | $59.77 | $56.62 | 466,270 |
| 2020-06-12 | $58.71 | $58.82 | $56.76 | $58.38 | $55.31 | 384,240 |
| 2020-06-11 | $58.52 | $60.08 | $55.81 | $55.93 | $52.99 | 702,568 |
| 2020-06-10 | $65.02 | $65.02 | $61.93 | $62.25 | $58.97 | 632,958 |
| 2020-06-09 | $65.02 | $65.92 | $64.18 | $65.06 | $61.63 | 515,084 |
| 2020-06-08 | $66.31 | $67.64 | $66.02 | $67.36 | $63.81 | 458,573 |
| 2020-06-05 | $68.00 | $68.50 | $64.36 | $64.62 | $61.22 | 508,252 |
| 2020-06-04 | $61.44 | $63.22 | $60.25 | $63.21 | $59.88 | 778,254 |
| 2020-06-03 | $59.99 | $61.81 | $58.69 | $61.79 | $58.54 | 469,994 |
| 2020-06-02 | $56.43 | $58.68 | $56.40 | $58.00 | $54.95 | 540,949 |
| 2020-06-01 | $55.44 | $57.06 | $54.70 | $55.88 | $52.94 | 464,616 |
| 2020-05-29 | $55.70 | $56.31 | $54.61 | $55.11 | $52.21 | 389,204 |
| 2020-05-28 | $60.29 | $60.29 | $56.59 | $56.94 | $53.94 | 502,902 |
| 2020-05-27 | $59.04 | $60.05 | $57.08 | $59.92 | $56.19 | 666,473 |
| 2020-05-26 | $55.24 | $57.10 | $54.69 | $56.10 | $52.61 | 489,040 |
| 2020-05-22 | $52.54 | $52.89 | $51.89 | $52.61 | $49.34 | 367,300 |
| 2020-05-21 | $52.29 | $53.20 | $52.15 | $52.24 | $48.99 | 332,360 |
| 2020-05-20 | $52.50 | $53.34 | $52.16 | $52.60 | $49.33 | 439,820 |
| 2020-05-19 | $53.41 | $54.10 | $51.19 | $51.19 | $48.01 | 279,471 |
| 2020-05-18 | $52.14 | $54.05 | $51.37 | $53.78 | $50.43 | 520,627 |
| 2020-05-15 | $47.77 | $49.41 | $47.04 | $49.25 | $46.19 | 935,958 |
| 2020-05-14 | $46.48 | $48.22 | $44.41 | $48.15 | $45.16 | 528,941 |
| 2020-05-13 | $49.75 | $49.93 | $46.83 | $47.81 | $44.84 | 608,995 |
| 2020-05-12 | $52.05 | $52.07 | $50.14 | $50.39 | $47.26 | 532,261 |
| 2020-05-11 | $51.27 | $52.16 | $50.78 | $51.56 | $48.35 | 398,703 |
| 2020-05-08 | $51.53 | $52.81 | $51.34 | $52.52 | $49.25 | 456,202 |
| 2020-05-07 | $48.67 | $50.92 | $48.67 | $50.35 | $47.22 | 576,659 |
| 2020-05-06 | $49.01 | $49.46 | $47.60 | $47.85 | $44.87 | 419,586 |
| 2020-05-05 | $50.68 | $50.93 | $48.45 | $48.48 | $45.46 | 368,124 |
| 2020-05-04 | $49.55 | $49.86 | $48.36 | $49.50 | $46.42 | 411,745 |
| 2020-05-01 | $50.18 | $50.85 | $49.11 | $49.93 | $46.82 | 546,822 |
| 2020-04-30 | $52.55 | $52.93 | $51.47 | $51.60 | $48.39 | 665,644 |
| 2020-04-29 | $53.72 | $55.29 | $52.89 | $53.79 | $50.44 | 572,950 |
| 2020-04-28 | $52.61 | $53.67 | $50.08 | $51.45 | $48.25 | 558,237 |
| 2020-04-27 | $48.83 | $51.76 | $47.95 | $50.83 | $47.67 | 633,857 |
| 2020-04-24 | $50.24 | $50.24 | $46.26 | $47.61 | $44.65 | 739,933 |
| 2020-04-23 | $48.47 | $51.67 | $48.01 | $49.59 | $46.51 | 627,079 |
| 2020-04-22 | $52.17 | $54.44 | $47.12 | $48.25 | $45.25 | 831,002 |
| 2020-04-21 | $51.27 | $51.98 | $50.42 | $51.27 | $48.08 | 558,619 |
| 2020-04-20 | $53.97 | $55.90 | $52.39 | $53.21 | $49.90 | 430,137 |
| 2020-04-17 | $53.57 | $55.50 | $52.86 | $55.16 | $51.73 | 559,039 |
| 2020-04-16 | $51.25 | $51.34 | $48.72 | $50.96 | $47.79 | 495,499 |
| 2020-04-15 | $50.14 | $51.58 | $50.13 | $51.13 | $47.95 | 661,278 |
| 2020-04-14 | $55.92 | $56.24 | $52.64 | $52.98 | $49.68 | 606,636 |
| 2020-04-13 | $55.67 | $55.67 | $52.82 | $54.56 | $51.17 | 397,125 |
| 2020-04-09 | $56.38 | $59.14 | $54.45 | $55.98 | $52.50 | 866,735 |
| 2020-04-08 | $53.27 | $55.98 | $53.09 | $55.78 | $52.31 | 646,563 |
| 2020-04-07 | $51.71 | $54.21 | $50.95 | $52.96 | $49.67 | 1,150,838 |
| 2020-04-06 | $49.83 | $50.55 | $47.34 | $49.26 | $46.20 | 845,803 |
| 2020-04-03 | $47.19 | $48.53 | $45.89 | $47.31 | $44.37 | 664,223 |
| 2020-04-02 | $45.27 | $47.58 | $45.05 | $47.17 | $44.24 | 540,910 |
| 2020-04-01 | $43.31 | $45.70 | $42.71 | $45.62 | $42.78 | 699,615 |
| 2020-03-31 | $45.94 | $46.71 | $45.01 | $46.06 | $43.20 | 460,262 |
| 2020-03-30 | $46.07 | $47.04 | $44.27 | $46.69 | $43.79 | 682,169 |
| 2020-03-27 | $44.18 | $47.61 | $43.47 | $46.51 | $43.62 | 597,964 |
| 2020-03-26 | $44.84 | $47.85 | $44.72 | $46.58 | $43.68 | 696,911 |
| 2020-03-25 | $44.66 | $49.03 | $42.34 | $44.17 | $41.42 | 971,659 |
| 2020-03-24 | $38.43 | $43.91 | $38.03 | $43.79 | $41.07 | 962,217 |
| 2020-03-23 | $36.02 | $36.73 | $34.55 | $35.98 | $33.74 | 808,537 |
| 2020-03-20 | $39.78 | $41.01 | $35.45 | $35.75 | $33.53 | 954,461 |
| 2020-03-19 | $35.40 | $39.91 | $33.25 | $39.47 | $37.01 | 786,617 |
| 2020-03-18 | $39.58 | $40.51 | $33.26 | $35.78 | $33.55 | 885,574 |
| 2020-03-17 | $42.50 | $43.78 | $40.00 | $42.18 | $39.56 | 1,068,120 |
| 2020-03-16 | $41.56 | $46.27 | $41.56 | $41.80 | $39.20 | 944,850 |
| 2020-03-13 | $47.60 | $49.40 | $44.88 | $49.40 | $46.33 | 855,274 |
| 2020-03-12 | $46.88 | $48.15 | $43.52 | $43.76 | $41.04 | 812,607 |
| 2020-03-11 | $53.98 | $54.84 | $50.85 | $51.75 | $48.53 | 581,324 |
| 2020-03-10 | $56.58 | $56.76 | $52.85 | $55.35 | $51.91 | 699,349 |
| 2020-03-09 | $54.25 | $56.58 | $52.91 | $53.32 | $50.00 | 593,558 |
| 2020-03-06 | $59.44 | $62.38 | $59.41 | $61.67 | $57.83 | 609,109 |
| 2020-03-05 | $65.00 | $65.02 | $61.34 | $62.22 | $58.35 | 462,647 |
| 2020-03-04 | $66.21 | $67.11 | $64.39 | $66.93 | $62.77 | 752,150 |
| 2020-03-03 | $68.01 | $69.25 | $64.75 | $65.15 | $61.10 | 939,895 |
| 2020-03-02 | $66.99 | $68.09 | $64.81 | $68.05 | $63.82 | 528,345 |
| 2020-02-28 | $66.16 | $67.57 | $64.44 | $66.62 | $62.48 | 1,787,375 |
| 2020-02-27 | $68.17 | $70.93 | $66.57 | $68.73 | $64.45 | 1,497,245 |
| 2020-02-26 | $74.24 | $75.06 | $70.77 | $70.80 | $65.84 | 875,954 |
| 2020-02-25 | $77.00 | $77.24 | $73.36 | $73.88 | $68.70 | 830,217 |
| 2020-02-24 | $75.84 | $77.30 | $75.64 | $76.74 | $71.36 | 867,212 |
| 2020-02-21 | $81.03 | $81.49 | $79.04 | $79.14 | $73.60 | 392,156 |
| 2020-02-20 | $81.26 | $83.91 | $81.26 | $81.63 | $75.91 | 524,793 |
| 2020-02-19 | $80.91 | $82.05 | $80.69 | $81.62 | $75.90 | 385,392 |
| 2020-02-18 | $80.01 | $81.01 | $79.44 | $80.40 | $74.77 | 563,161 |
| 2020-02-14 | $80.57 | $80.87 | $79.79 | $80.46 | $74.82 | 296,803 |
| 2020-02-13 | $81.78 | $82.14 | $80.49 | $80.73 | $75.08 | 569,376 |
| 2020-02-12 | $81.94 | $82.58 | $80.39 | $82.26 | $76.50 | 839,812 |
| 2020-02-11 | $81.07 | $82.45 | $80.60 | $81.49 | $75.78 | 593,760 |
| 2020-02-10 | $80.26 | $81.11 | $79.87 | $81.07 | $75.39 | 463,288 |
| 2020-02-07 | $80.93 | $81.64 | $79.75 | $80.29 | $74.67 | 788,087 |
| 2020-02-06 | $79.00 | $81.77 | $78.14 | $81.64 | $75.92 | 1,379,606 |
| 2020-02-05 | $78.29 | $79.95 | $77.78 | $79.58 | $74.01 | 749,678 |
| 2020-02-04 | $77.72 | $78.72 | $77.09 | $77.12 | $71.72 | 690,812 |
| 2020-02-03 | $77.29 | $78.16 | $76.28 | $76.34 | $70.99 | 442,298 |
| 2020-01-31 | $78.67 | $78.67 | $76.28 | $76.62 | $71.25 | 942,992 |
| 2020-01-30 | $80.43 | $80.70 | $77.50 | $79.36 | $73.80 | 782,575 |
| 2020-01-29 | $80.04 | $84.11 | $78.60 | $80.83 | $75.17 | 1,230,989 |
| 2020-01-28 | $73.58 | $74.31 | $73.25 | $73.49 | $68.34 | 908,247 |
| 2020-01-27 | $72.82 | $73.70 | $72.50 | $72.93 | $67.82 | 845,862 |
| 2020-01-24 | $76.19 | $76.37 | $73.71 | $74.63 | $69.40 | 378,304 |
| 2020-01-23 | $77.10 | $77.42 | $75.99 | $76.13 | $70.80 | 368,983 |
| 2020-01-22 | $77.91 | $78.47 | $77.21 | $77.70 | $72.26 | 383,245 |
| 2020-01-21 | $76.58 | $77.90 | $76.22 | $77.27 | $71.86 | 845,880 |
| 2020-01-17 | $77.58 | $77.68 | $76.74 | $77.20 | $71.79 | 389,458 |
| 2020-01-16 | $75.91 | $78.33 | $75.91 | $77.24 | $71.83 | 681,752 |
| 2020-01-15 | $74.76 | $75.65 | $74.36 | $75.17 | $69.90 | 594,212 |
| 2020-01-14 | $74.80 | $75.95 | $74.60 | $75.19 | $69.92 | 488,311 |
| 2020-01-13 | $75.13 | $75.33 | $73.95 | $74.48 | $69.26 | 596,730 |
| 2020-01-10 | $75.30 | $75.47 | $74.26 | $74.65 | $69.42 | 378,872 |
| 2020-01-09 | $75.89 | $76.00 | $73.94 | $75.11 | $69.85 | 486,774 |
| 2020-01-08 | $73.46 | $75.77 | $73.30 | $75.33 | $70.05 | 497,439 |
| 2020-01-07 | $73.37 | $73.86 | $72.95 | $73.38 | $68.24 | 618,448 |
| 2020-01-06 | $72.26 | $73.97 | $71.41 | $73.84 | $68.67 | 686,046 |
| 2020-01-03 | $74.59 | $74.98 | $72.56 | $73.38 | $68.24 | 429,036 |
| 2020-01-02 | $75.43 | $75.75 | $74.93 | $75.72 | $70.42 | 360,887 |
| 2019-12-31 | $74.79 | $75.21 | $74.39 | $74.76 | $69.52 | 311,724 |
| 2019-12-30 | $75.66 | $75.97 | $74.66 | $75.01 | $69.76 | 366,764 |
| 2019-12-27 | $76.70 | $76.88 | $75.36 | $75.38 | $70.10 | 207,400 |
| 2019-12-26 | $76.17 | $76.91 | $76.11 | $76.57 | $71.21 | 156,899 |
| 2019-12-24 | $76.01 | $76.47 | $75.82 | $76.00 | $70.68 | 88,283 |
| 2019-12-23 | $76.75 | $76.92 | $75.46 | $75.66 | $70.36 | 226,966 |
| 2019-12-20 | $76.33 | $77.07 | $75.72 | $76.56 | $71.20 | 819,431 |
| 2019-12-19 | $76.74 | $76.89 | $75.67 | $75.74 | $70.43 | 298,167 |
| 2019-12-18 | $76.33 | $76.42 | $75.79 | $76.26 | $70.92 | 434,037 |
| 2019-12-17 | $75.72 | $76.16 | $74.90 | $75.87 | $70.56 | 394,901 |
| 2019-12-16 | $76.34 | $77.24 | $75.39 | $75.56 | $70.27 | 413,772 |
| 2019-12-13 | $76.10 | $77.08 | $75.46 | $75.57 | $70.28 | 353,310 |
| 2019-12-12 | $74.12 | $76.32 | $74.04 | $76.30 | $70.96 | 380,600 |
| 2019-12-11 | $74.45 | $74.90 | $73.65 | $73.98 | $68.80 | 437,701 |
| 2019-12-10 | $75.58 | $76.07 | $74.29 | $74.54 | $69.32 | 491,302 |
| 2019-12-09 | $77.10 | $77.18 | $75.62 | $75.74 | $70.43 | 411,288 |
| 2019-12-06 | $76.72 | $77.69 | $76.69 | $77.15 | $71.75 | 292,175 |
| 2019-12-05 | $76.53 | $77.19 | $75.58 | $75.88 | $70.56 | 590,359 |
| 2019-12-04 | $75.11 | $76.42 | $75.11 | $75.90 | $70.58 | 484,226 |
| 2019-12-03 | $75.59 | $75.59 | $74.01 | $75.07 | $69.81 | 483,676 |
| 2019-12-02 | $77.44 | $78.06 | $76.41 | $76.46 | $71.10 | 261,374 |
| 2019-11-29 | $78.01 | $78.14 | $77.20 | $77.38 | $71.96 | 89,850 |
| 2019-11-27 | $79.09 | $79.11 | $78.04 | $78.34 | $72.85 | 279,860 |
| 2019-11-26 | $80.20 | $80.86 | $78.98 | $79.19 | $73.10 | 317,001 |
| 2019-11-25 | $78.80 | $80.35 | $78.38 | $80.11 | $73.95 | 476,570 |
| 2019-11-22 | $77.62 | $78.71 | $77.62 | $78.50 | $72.46 | 227,857 |
| 2019-11-21 | $78.00 | $78.16 | $76.92 | $77.41 | $71.46 | 375,750 |
| 2019-11-20 | $77.04 | $79.00 | $76.49 | $77.84 | $71.86 | 564,266 |
| 2019-11-19 | $76.23 | $76.85 | $76.05 | $76.50 | $70.62 | 253,771 |
| 2019-11-18 | $75.75 | $76.41 | $75.24 | $76.00 | $70.16 | 298,581 |
| 2019-11-15 | $76.38 | $76.76 | $75.42 | $75.80 | $69.97 | 248,061 |
| 2019-11-14 | $74.93 | $75.99 | $74.69 | $75.85 | $70.02 | 335,639 |
| 2019-11-13 | $76.32 | $76.97 | $74.99 | $75.23 | $69.45 | 298,304 |
| 2019-11-12 | $77.25 | $78.08 | $76.60 | $77.15 | $71.22 | 285,113 |
| 2019-11-11 | $77.72 | $78.16 | $77.12 | $77.30 | $71.36 | 333,436 |
| 2019-11-08 | $78.76 | $79.00 | $77.95 | $78.28 | $72.26 | 203,584 |
| 2019-11-07 | $78.83 | $80.17 | $78.48 | $78.82 | $72.76 | 437,731 |
| 2019-11-06 | $77.89 | $78.28 | $77.50 | $77.87 | $71.88 | 353,730 |
| 2019-11-05 | $77.38 | $78.73 | $77.13 | $77.91 | $71.92 | 615,924 |
| 2019-11-04 | $75.52 | $77.13 | $74.45 | $76.77 | $70.87 | 528,404 |
| 2019-11-01 | $74.54 | $75.66 | $74.18 | $75.14 | $69.36 | 446,807 |
| 2019-10-31 | $73.39 | $73.95 | $72.80 | $73.64 | $67.98 | 851,867 |
| 2019-10-30 | $75.06 | $75.06 | $73.17 | $73.67 | $68.01 | 564,082 |
| 2019-10-29 | $75.45 | $76.10 | $74.65 | $75.44 | $69.64 | 511,332 |
| 2019-10-28 | $75.17 | $76.94 | $75.17 | $76.12 | $70.27 | 526,272 |
| 2019-10-25 | $74.16 | $74.98 | $73.94 | $74.53 | $68.80 | 452,513 |
| 2019-10-24 | $73.57 | $74.36 | $72.95 | $74.29 | $68.58 | 481,555 |
| 2019-10-23 | $71.76 | $75.00 | $71.06 | $73.33 | $67.69 | 1,829,974 |
| 2019-10-22 | $78.89 | $79.60 | $78.35 | $78.92 | $72.85 | 704,943 |
| 2019-10-21 | $77.82 | $78.89 | $77.81 | $78.72 | $72.67 | 338,488 |
| 2019-10-18 | $76.30 | $77.68 | $76.11 | $76.97 | $71.05 | 329,632 |
| 2019-10-17 | $77.48 | $77.48 | $76.41 | $76.62 | $70.73 | 369,634 |
| 2019-10-16 | $76.87 | $77.95 | $76.53 | $76.77 | $70.87 | 392,177 |
| 2019-10-15 | $76.18 | $77.78 | $75.69 | $77.14 | $71.21 | 328,404 |
| 2019-10-14 | $75.68 | $77.00 | $75.54 | $76.27 | $70.41 | 289,656 |
| 2019-10-11 | $75.75 | $77.42 | $75.60 | $76.10 | $70.25 | 439,749 |
| 2019-10-10 | $74.73 | $75.50 | $74.28 | $74.35 | $68.63 | 549,851 |
| 2019-10-09 | $74.56 | $75.05 | $73.60 | $73.82 | $68.14 | 467,443 |
| 2019-10-08 | $73.91 | $74.92 | $73.51 | $73.96 | $68.27 | 318,565 |
| 2019-10-07 | $75.71 | $76.69 | $75.05 | $75.10 | $69.33 | 453,008 |
| 2019-10-04 | $76.08 | $76.53 | $74.86 | $75.71 | $69.89 | 508,948 |
| 2019-10-03 | $75.41 | $76.24 | $74.56 | $76.19 | $70.33 | 433,839 |
| 2019-10-02 | $76.55 | $76.93 | $75.14 | $75.69 | $69.87 | 495,381 |
| 2019-10-01 | $80.33 | $80.51 | $76.69 | $77.30 | $71.36 | 436,132 |
| 2019-09-30 | $79.09 | $80.53 | $79.04 | $80.10 | $73.94 | 912,160 |
| 2019-09-27 | $80.66 | $81.14 | $78.61 | $78.75 | $72.70 | 701,853 |
| 2019-09-26 | $81.85 | $82.44 | $79.99 | $80.16 | $74.00 | 874,181 |
| 2019-09-25 | $80.86 | $82.55 | $80.44 | $82.16 | $75.84 | 367,090 |
| 2019-09-24 | $84.22 | $84.48 | $80.82 | $80.96 | $74.74 | 459,000 |
| 2019-09-23 | $83.97 | $84.62 | $82.14 | $84.22 | $77.74 | 398,468 |
| 2019-09-20 | $83.81 | $85.13 | $83.74 | $84.64 | $78.13 | 844,042 |
| 2019-09-19 | $84.91 | $85.42 | $83.15 | $83.65 | $77.22 | 575,926 |
| 2019-09-18 | $84.08 | $85.33 | $83.58 | $84.97 | $78.44 | 427,532 |
| 2019-09-17 | $83.23 | $84.82 | $82.26 | $84.73 | $78.22 | 490,787 |
| 2019-09-16 | $82.67 | $84.67 | $82.67 | $83.76 | $77.32 | 456,675 |
| 2019-09-13 | $82.03 | $83.95 | $81.79 | $83.62 | $77.19 | 568,714 |
| 2019-09-12 | $80.11 | $81.65 | $79.43 | $81.17 | $74.93 | 305,457 |
| 2019-09-11 | $82.09 | $82.09 | $79.37 | $80.52 | $74.33 | 629,036 |
| 2019-09-10 | $81.02 | $81.81 | $80.26 | $81.61 | $75.34 | 725,088 |
| 2019-09-09 | $79.23 | $81.26 | $79.10 | $80.54 | $74.35 | 567,168 |
| 2019-09-06 | $79.81 | $79.98 | $78.20 | $78.48 | $72.45 | 449,147 |
| 2019-09-05 | $79.81 | $80.98 | $79.72 | $79.84 | $73.70 | 275,771 |
| 2019-09-04 | $78.45 | $78.61 | $77.21 | $78.36 | $72.34 | 421,993 |
| 2019-09-03 | $79.21 | $79.62 | $76.54 | $77.40 | $71.45 | 495,896 |
| 2019-08-30 | $79.63 | $80.03 | $78.95 | $79.76 | $73.63 | 445,030 |
| 2019-08-29 | $77.72 | $79.27 | $77.72 | $79.08 | $73.00 | 277,340 |
| 2019-08-28 | $75.66 | $77.50 | $75.42 | $76.95 | $70.52 | 199,450 |
| 2019-08-27 | $77.74 | $77.74 | $75.06 | $75.92 | $69.57 | 399,105 |
| 2019-08-26 | $77.56 | $77.89 | $76.18 | $77.18 | $70.73 | 257,505 |
| 2019-08-23 | $78.57 | $79.39 | $76.62 | $76.80 | $70.38 | 273,463 |
| 2019-08-22 | $79.56 | $79.68 | $78.17 | $79.05 | $72.44 | 148,033 |
| 2019-08-21 | $79.76 | $79.87 | $78.69 | $78.99 | $72.39 | 222,477 |
| 2019-08-20 | $79.17 | $79.23 | $78.10 | $78.79 | $72.20 | 288,955 |
| 2019-08-19 | $80.13 | $80.42 | $76.50 | $79.46 | $72.82 | 210,718 |
| 2019-08-16 | $77.51 | $79.34 | $77.45 | $78.84 | $72.25 | 288,583 |
| 2019-08-15 | $77.75 | $78.56 | $76.50 | $76.97 | $70.54 | 294,208 |
| 2019-08-14 | $76.89 | $78.07 | $75.78 | $77.11 | $70.66 | 316,744 |
| 2019-08-13 | $75.90 | $78.89 | $75.60 | $78.58 | $72.01 | 299,210 |
| 2019-08-12 | $77.36 | $77.44 | $75.54 | $75.93 | $69.58 | 336,686 |
| 2019-08-09 | $80.82 | $81.07 | $78.58 | $78.67 | $72.09 | 286,212 |
| 2019-08-08 | $80.67 | $81.67 | $80.44 | $81.33 | $74.53 | 434,886 |
| 2019-08-07 | $79.23 | $80.14 | $78.56 | $79.58 | $72.93 | 428,878 |
| 2019-08-06 | $79.27 | $80.94 | $79.07 | $80.73 | $73.98 | 609,165 |
| 2019-08-05 | $78.75 | $79.15 | $76.79 | $77.99 | $71.47 | 603,529 |
| 2019-08-02 | $81.60 | $81.60 | $78.85 | $80.57 | $73.83 | 732,779 |
| 2019-08-01 | $86.20 | $86.43 | $81.71 | $82.00 | $75.14 | 437,296 |
| 2019-07-31 | $87.73 | $88.02 | $85.94 | $86.37 | $79.15 | 407,943 |
| 2019-07-30 | $86.65 | $87.45 | $85.45 | $87.28 | $79.98 | 376,386 |
| 2019-07-29 | $89.18 | $89.44 | $87.23 | $87.53 | $80.21 | 344,305 |
| 2019-07-26 | $89.30 | $89.65 | $87.91 | $89.39 | $81.92 | 286,664 |
| 2019-07-25 | $90.73 | $91.59 | $88.33 | $88.94 | $81.50 | 468,335 |
| 2019-07-24 | $88.00 | $90.77 | $87.58 | $90.32 | $82.77 | 1,046,611 |
| 2019-07-23 | $87.46 | $88.43 | $86.81 | $87.53 | $80.21 | 750,186 |
| 2019-07-22 | $87.58 | $88.19 | $86.76 | $87.00 | $79.73 | 277,563 |
| 2019-07-19 | $88.09 | $89.29 | $87.16 | $87.19 | $79.90 | 524,918 |
| 2019-07-18 | $87.87 | $89.27 | $87.17 | $88.15 | $80.78 | 371,366 |
| 2019-07-17 | $89.70 | $89.95 | $87.51 | $87.87 | $80.52 | 386,066 |
| 2019-07-16 | $88.99 | $90.20 | $88.72 | $89.75 | $82.25 | 256,357 |
| 2019-07-15 | $90.60 | $91.45 | $88.05 | $88.61 | $81.20 | 443,633 |
| 2019-07-12 | $89.25 | $91.16 | $89.14 | $90.91 | $83.31 | 269,788 |
| 2019-07-11 | $87.74 | $89.23 | $87.41 | $89.07 | $81.62 | 258,805 |
| 2019-07-10 | $87.86 | $88.48 | $86.97 | $87.08 | $79.80 | 215,252 |
| 2019-07-09 | $85.93 | $87.62 | $85.69 | $87.51 | $80.19 | 326,942 |
| 2019-07-08 | $88.62 | $88.62 | $85.91 | $86.68 | $79.43 | 515,126 |
| 2019-07-05 | $89.51 | $90.49 | $89.06 | $89.66 | $82.16 | 194,516 |
| 2019-07-03 | $88.95 | $89.43 | $88.46 | $89.18 | $81.72 | 127,108 |
| 2019-07-02 | $88.99 | $88.99 | $87.82 | $88.45 | $81.06 | 254,770 |
| 2019-07-01 | $90.47 | $91.12 | $88.52 | $88.95 | $81.51 | 356,267 |
| 2019-06-28 | $89.32 | $90.52 | $88.48 | $88.57 | $81.17 | 975,703 |
| 2019-06-27 | $88.20 | $90.04 | $87.44 | $88.46 | $81.06 | 395,420 |
| 2019-06-26 | $87.63 | $88.67 | $87.22 | $87.62 | $80.29 | 271,677 |
| 2019-06-25 | $87.32 | $87.83 | $85.97 | $87.03 | $79.75 | 324,871 |
| 2019-06-24 | $88.47 | $89.23 | $87.14 | $87.22 | $79.93 | 254,655 |
| 2019-06-21 | $87.64 | $88.75 | $87.35 | $88.43 | $81.04 | 564,710 |
| 2019-06-20 | $88.01 | $88.63 | $87.16 | $87.85 | $80.51 | 271,820 |
| 2019-06-19 | $87.88 | $88.26 | $86.78 | $86.84 | $79.58 | 324,127 |
| 2019-06-18 | $86.19 | $88.50 | $86.02 | $87.43 | $80.12 | 325,541 |
| 2019-06-17 | $86.69 | $87.65 | $85.90 | $86.13 | $78.93 | 302,032 |
| 2019-06-14 | $87.79 | $87.87 | $86.35 | $87.11 | $79.83 | 269,104 |
| 2019-06-13 | $88.80 | $89.36 | $87.49 | $87.98 | $80.62 | 242,174 |
| 2019-06-12 | $89.29 | $89.29 | $87.28 | $88.32 | $80.94 | 224,397 |
| 2019-06-11 | $89.60 | $90.39 | $88.90 | $89.37 | $81.90 | 271,614 |
| 2019-06-10 | $89.28 | $89.57 | $88.34 | $88.74 | $81.32 | 491,440 |
| 2019-06-07 | $87.75 | $88.87 | $87.09 | $87.87 | $80.52 | 322,465 |
| 2019-06-06 | $86.00 | $87.75 | $85.22 | $87.16 | $79.87 | 467,971 |
| 2019-06-05 | $83.50 | $84.46 | $82.43 | $84.33 | $77.28 | 564,862 |
| 2019-06-04 | $80.39 | $83.09 | $80.02 | $83.02 | $76.08 | 434,471 |
| 2019-06-03 | $77.07 | $78.88 | $77.01 | $78.49 | $71.93 | 579,859 |
| 2019-05-31 | $77.88 | $78.59 | $77.08 | $77.23 | $70.77 | 951,497 |
| 2019-05-30 | $79.78 | $80.76 | $78.58 | $78.82 | $72.23 | 367,100 |
| 2019-05-29 | $80.00 | $80.43 | $79.22 | $80.31 | $73.06 | 433,097 |
| 2019-05-28 | $82.24 | $82.82 | $80.58 | $80.64 | $73.36 | 324,039 |
| 2019-05-24 | $81.45 | $82.30 | $80.97 | $82.07 | $74.66 | 714,001 |
| 2019-05-23 | $82.66 | $82.88 | $80.39 | $80.83 | $73.53 | 533,755 |
| 2019-05-22 | $82.73 | $83.07 | $82.34 | $82.44 | $75.00 | 222,785 |
| 2019-05-21 | $83.53 | $84.67 | $83.03 | $83.27 | $75.75 | 437,337 |
| 2019-05-20 | $81.79 | $83.23 | $81.22 | $82.75 | $75.28 | 601,563 |
| 2019-05-17 | $84.81 | $84.96 | $82.20 | $82.27 | $74.84 | 735,691 |
| 2019-05-16 | $85.01 | $86.39 | $84.92 | $85.76 | $78.02 | 466,440 |
| 2019-05-15 | $85.67 | $85.83 | $84.25 | $85.05 | $77.37 | 414,699 |
| 2019-05-14 | $85.84 | $87.60 | $85.78 | $86.79 | $78.95 | 421,293 |
| 2019-05-13 | $88.04 | $88.46 | $85.47 | $85.77 | $78.03 | 424,344 |
| 2019-05-10 | $89.68 | $90.61 | $88.76 | $90.17 | $82.03 | 447,252 |
| 2019-05-09 | $89.11 | $90.87 | $88.39 | $90.23 | $82.08 | 428,207 |
| 2019-05-08 | $90.38 | $91.26 | $89.68 | $89.75 | $81.65 | 321,582 |
| 2019-05-07 | $92.53 | $92.70 | $89.90 | $90.77 | $82.57 | 448,032 |
| 2019-05-06 | $93.42 | $93.89 | $92.13 | $93.62 | $85.17 | 381,605 |
| 2019-05-03 | $94.86 | $95.62 | $94.52 | $94.98 | $86.40 | 337,390 |
| 2019-05-02 | $94.91 | $95.67 | $93.84 | $94.83 | $86.27 | 338,502 |
| 2019-05-01 | $97.57 | $97.66 | $94.78 | $94.78 | $86.22 | 275,615 |
| 2019-04-30 | $98.23 | $98.30 | $96.05 | $97.43 | $88.63 | 434,504 |
| 2019-04-29 | $97.33 | $98.90 | $96.80 | $98.02 | $89.17 | 344,431 |
| 2019-04-26 | $96.36 | $97.48 | $95.61 | $96.69 | $87.96 | 524,763 |
| 2019-04-25 | $95.13 | $97.37 | $94.10 | $96.86 | $88.11 | 618,816 |
| 2019-04-24 | $94.96 | $95.05 | $91.93 | $94.09 | $85.59 | 1,125,729 |
| 2019-04-23 | $94.75 | $96.23 | $93.68 | $95.90 | $87.24 | 587,501 |
| 2019-04-22 | $93.75 | $94.81 | $93.21 | $94.54 | $86.00 | 300,089 |
| 2019-04-18 | $94.66 | $94.66 | $92.70 | $93.92 | $85.44 | 273,827 |
| 2019-04-17 | $95.37 | $95.42 | $93.29 | $94.33 | $85.81 | 395,609 |
| 2019-04-16 | $93.99 | $95.20 | $93.62 | $95.11 | $86.52 | 271,178 |
| 2019-04-15 | $94.51 | $95.67 | $93.64 | $93.69 | $85.23 | 313,964 |
| 2019-04-12 | $93.38 | $95.17 | $93.38 | $94.84 | $86.28 | 504,622 |
| 2019-04-11 | $91.09 | $91.88 | $90.54 | $91.78 | $83.49 | 416,801 |
| 2019-04-10 | $90.47 | $91.06 | $90.16 | $90.46 | $82.29 | 406,294 |
| 2019-04-09 | $90.22 | $91.06 | $89.69 | $89.94 | $81.82 | 300,969 |
| 2019-04-08 | $93.10 | $93.17 | $90.42 | $90.79 | $82.59 | 526,139 |
| 2019-04-05 | $94.08 | $94.51 | $93.58 | $93.97 | $85.48 | 310,382 |
| 2019-04-04 | $93.00 | $94.15 | $92.97 | $93.79 | $85.32 | 351,574 |
| 2019-04-03 | $94.16 | $94.29 | $92.65 | $93.06 | $84.66 | 351,051 |
| 2019-04-02 | $93.31 | $93.43 | $92.50 | $93.29 | $84.87 | 237,981 |
| 2019-04-01 | $92.06 | $93.87 | $91.95 | $93.40 | $84.97 | 382,622 |
| 2019-03-29 | $92.08 | $92.08 | $90.01 | $91.00 | $82.78 | 554,675 |
| 2019-03-28 | $91.56 | $92.24 | $91.00 | $91.47 | $83.21 | 398,848 |
| 2019-03-27 | $90.73 | $92.01 | $90.39 | $91.12 | $82.89 | 374,027 |
| 2019-03-26 | $90.00 | $90.59 | $89.37 | $90.44 | $82.27 | 482,252 |
| 2019-03-25 | $88.35 | $89.48 | $87.92 | $89.20 | $81.15 | 400,909 |
| 2019-03-22 | $90.85 | $90.87 | $87.34 | $88.12 | $80.16 | 294,465 |
| 2019-03-21 | $90.65 | $92.11 | $89.85 | $91.77 | $83.48 | 374,679 |
| 2019-03-20 | $91.97 | $92.78 | $90.96 | $91.04 | $82.82 | 621,351 |
| 2019-03-19 | $92.98 | $93.31 | $91.81 | $92.05 | $83.74 | 419,215 |
| 2019-03-18 | $90.49 | $92.63 | $90.49 | $92.19 | $83.87 | 311,702 |
| 2019-03-15 | $91.44 | $91.93 | $89.32 | $89.89 | $81.77 | 807,903 |
| 2019-03-14 | $92.21 | $92.77 | $91.42 | $91.48 | $83.22 | 587,701 |
| 2019-03-13 | $92.97 | $93.25 | $92.12 | $92.45 | $84.10 | 376,633 |
| 2019-03-12 | $91.11 | $92.41 | $90.60 | $92.23 | $83.90 | 456,831 |
| 2019-03-11 | $88.76 | $91.07 | $88.08 | $90.82 | $82.62 | 395,373 |
| 2019-03-08 | $87.58 | $88.94 | $86.92 | $88.09 | $80.14 | 326,510 |
| 2019-03-07 | $88.89 | $89.10 | $87.22 | $88.60 | $80.60 | 361,822 |
| 2019-03-06 | $91.44 | $91.47 | $88.96 | $89.13 | $81.08 | 235,335 |
| 2019-03-05 | $92.73 | $93.08 | $90.72 | $91.34 | $83.09 | 486,382 |
| 2019-03-04 | $93.79 | $94.77 | $92.24 | $92.84 | $84.46 | 373,417 |
| 2019-03-01 | $93.06 | $94.14 | $92.92 | $93.60 | $85.15 | 246,715 |
| 2019-02-28 | $93.66 | $93.77 | $91.91 | $92.10 | $83.78 | 412,499 |
| 2019-02-27 | $93.74 | $94.25 | $92.60 | $93.68 | $85.22 | 348,067 |
| 2019-02-26 | $92.82 | $94.02 | $92.82 | $93.59 | $85.14 | 557,739 |
| 2019-02-25 | $92.05 | $93.62 | $91.96 | $92.88 | $84.49 | 485,999 |
| 2019-02-22 | $91.36 | $92.24 | $91.11 | $91.73 | $83.45 | 211,667 |
| 2019-02-21 | $92.18 | $92.36 | $90.91 | $91.36 | $83.11 | 219,006 |
| 2019-02-20 | $91.36 | $92.75 | $91.02 | $92.40 | $83.60 | 444,086 |
| 2019-02-19 | $91.03 | $92.42 | $90.01 | $91.84 | $83.09 | 360,914 |
| 2019-02-15 | $90.54 | $92.42 | $89.76 | $91.74 | $83.00 | 507,717 |
| 2019-02-14 | $89.23 | $90.16 | $88.36 | $89.56 | $81.03 | 417,915 |
| 2019-02-13 | $90.79 | $91.79 | $89.74 | $89.90 | $81.34 | 376,117 |
| 2019-02-12 | $91.47 | $92.47 | $90.40 | $90.85 | $82.20 | 492,059 |
| 2019-02-11 | $89.88 | $91.27 | $89.53 | $91.16 | $82.48 | 464,479 |
| 2019-02-08 | $89.12 | $89.90 | $87.99 | $89.61 | $81.07 | 368,546 |
| 2019-02-07 | $90.00 | $90.30 | $88.17 | $89.66 | $81.12 | 768,113 |
| 2019-02-06 | $89.48 | $90.79 | $89.42 | $90.46 | $81.84 | 602,099 |
| 2019-02-05 | $89.76 | $91.96 | $89.66 | $90.72 | $82.08 | 867,460 |
| 2019-02-04 | $89.95 | $90.19 | $88.36 | $89.66 | $81.12 | 459,888 |
| 2019-02-01 | $89.20 | $90.42 | $88.89 | $89.81 | $81.26 | 754,196 |
| 2019-01-31 | $90.84 | $92.40 | $88.95 | $89.45 | $80.93 | 1,020,116 |
| 2019-01-30 | $93.05 | $93.50 | $87.50 | $90.68 | $82.04 | 2,047,592 |
| 2019-01-29 | $85.13 | $85.13 | $83.56 | $83.61 | $75.65 | 493,084 |
| 2019-01-28 | $83.79 | $85.62 | $83.73 | $85.10 | $76.99 | 421,002 |
| 2019-01-25 | $84.73 | $85.35 | $84.38 | $84.65 | $76.59 | 284,377 |
| 2019-01-24 | $82.85 | $84.14 | $82.21 | $83.64 | $75.67 | 407,459 |
| 2019-01-23 | $83.68 | $83.93 | $81.70 | $82.81 | $74.92 | 414,181 |
| 2019-01-22 | $85.50 | $85.50 | $82.57 | $83.17 | $75.25 | 628,823 |
| 2019-01-18 | $84.47 | $86.45 | $83.50 | $86.22 | $78.01 | 602,003 |
| 2019-01-17 | $83.12 | $84.89 | $82.76 | $83.66 | $75.69 | 438,690 |
| 2019-01-16 | $82.25 | $84.17 | $82.22 | $83.72 | $75.75 | 305,482 |
| 2019-01-15 | $81.02 | $81.36 | $79.25 | $81.22 | $73.48 | 335,786 |
| 2019-01-14 | $80.62 | $81.63 | $79.58 | $80.66 | $72.98 | 916,807 |
| 2019-01-11 | $79.60 | $81.57 | $79.35 | $81.29 | $73.55 | 560,368 |
| 2019-01-10 | $78.77 | $80.37 | $77.92 | $80.04 | $72.42 | 413,523 |
| 2019-01-09 | $77.53 | $79.19 | $77.52 | $79.13 | $71.59 | 390,373 |
| 2019-01-08 | $76.50 | $77.59 | $74.89 | $77.15 | $69.80 | 771,328 |
| 2019-01-07 | $74.45 | $76.26 | $73.15 | $75.01 | $67.87 | 783,743 |
| 2019-01-04 | $74.80 | $76.86 | $74.60 | $76.44 | $69.16 | 607,866 |
| 2019-01-03 | $73.38 | $75.59 | $72.93 | $73.67 | $66.65 | 790,355 |
| 2019-01-02 | $70.11 | $74.23 | $69.98 | $73.84 | $66.81 | 725,137 |
| 2018-12-31 | $71.05 | $71.96 | $70.27 | $71.56 | $64.74 | 358,437 |
| 2018-12-28 | $69.91 | $71.17 | $69.56 | $70.73 | $63.99 | 569,486 |
| 2018-12-27 | $67.44 | $69.58 | $66.63 | $69.54 | $62.92 | 398,713 |
| 2018-12-26 | $65.49 | $68.75 | $64.37 | $68.67 | $62.13 | 442,230 |
| 2018-12-24 | $65.83 | $66.99 | $64.60 | $64.90 | $58.72 | 230,540 |
| 2018-12-21 | $68.37 | $69.10 | $66.16 | $66.33 | $60.01 | 1,002,960 |
| 2018-12-20 | $68.87 | $69.71 | $67.68 | $68.46 | $61.94 | 616,512 |
| 2018-12-19 | $72.04 | $72.64 | $68.83 | $69.37 | $62.76 | 626,022 |
| 2018-12-18 | $72.77 | $73.94 | $71.91 | $72.05 | $65.19 | 401,093 |
| 2018-12-17 | $73.12 | $74.44 | $71.71 | $72.07 | $65.21 | 420,185 |
| 2018-12-14 | $74.50 | $76.32 | $73.55 | $73.67 | $66.65 | 294,695 |
| 2018-12-13 | $76.76 | $77.78 | $74.93 | $75.26 | $68.09 | 410,025 |
| 2018-12-12 | $77.39 | $78.20 | $76.18 | $76.71 | $69.40 | 349,458 |
| 2018-12-11 | $77.67 | $77.97 | $75.45 | $75.91 | $68.68 | 410,388 |
| 2018-12-10 | $76.35 | $76.62 | $74.87 | $76.20 | $68.94 | 474,225 |
| 2018-12-07 | $78.34 | $80.60 | $76.65 | $76.82 | $69.50 | 455,592 |
| 2018-12-06 | $76.41 | $78.65 | $75.94 | $78.58 | $71.10 | 530,540 |
| 2018-12-04 | $83.04 | $83.05 | $78.03 | $78.32 | $70.86 | 466,852 |
| 2018-12-03 | $84.20 | $85.03 | $82.65 | $83.09 | $75.18 | 756,948 |
| 2018-11-30 | $81.92 | $82.98 | $81.54 | $82.56 | $74.70 | 821,119 |
| 2018-11-29 | $83.07 | $83.91 | $81.65 | $81.83 | $74.04 | 398,925 |
| 2018-11-28 | $81.69 | $84.27 | $80.72 | $84.06 | $75.59 | 390,362 |
| 2018-11-27 | $81.96 | $82.66 | $80.98 | $81.28 | $73.09 | 502,936 |
| 2018-11-26 | $82.35 | $84.14 | $81.26 | $82.49 | $74.18 | 410,830 |
| 2018-11-23 | $79.19 | $81.77 | $78.96 | $80.88 | $72.73 | 208,681 |
| 2018-11-21 | $78.94 | $80.88 | $78.06 | $79.82 | $71.78 | 557,414 |
| 2018-11-20 | $79.21 | $80.36 | $78.26 | $78.28 | $70.39 | 526,180 |
| 2018-11-19 | $81.32 | $81.84 | $80.10 | $80.65 | $72.52 | 315,601 |
| 2018-11-16 | $81.03 | $82.41 | $80.64 | $81.70 | $73.47 | 230,087 |
| 2018-11-15 | $79.14 | $81.69 | $78.72 | $81.67 | $73.44 | 291,485 |
| 2018-11-14 | $81.59 | $81.92 | $78.47 | $79.61 | $71.59 | 638,283 |
| 2018-11-13 | $81.91 | $83.01 | $80.25 | $80.71 | $72.58 | 543,772 |
| 2018-11-12 | $83.89 | $83.93 | $81.70 | $81.85 | $73.60 | 275,836 |
| 2018-11-09 | $85.40 | $85.49 | $83.12 | $84.09 | $75.62 | 259,322 |
| 2018-11-08 | $84.76 | $86.76 | $84.27 | $85.85 | $77.20 | 323,559 |
| 2018-11-07 | $85.49 | $85.97 | $83.59 | $84.85 | $76.30 | 309,824 |
| 2018-11-06 | $82.22 | $85.11 | $81.61 | $84.90 | $76.35 | 656,888 |
| 2018-11-05 | $82.47 | $83.03 | $81.45 | $82.45 | $74.14 | 399,559 |
| 2018-11-02 | $84.26 | $85.13 | $82.10 | $82.66 | $74.33 | 570,446 |
| 2018-11-01 | $82.34 | $83.94 | $81.75 | $83.22 | $74.84 | 500,664 |
| 2018-10-31 | $83.36 | $83.93 | $81.60 | $81.69 | $73.46 | 646,029 |
| 2018-10-30 | $80.85 | $82.38 | $80.12 | $82.01 | $73.75 | 781,067 |
| 2018-10-29 | $82.55 | $83.34 | $80.38 | $80.71 | $72.58 | 607,114 |
| 2018-10-26 | $81.76 | $82.87 | $80.80 | $81.28 | $73.09 | 655,909 |
| 2018-10-25 | $81.67 | $84.56 | $81.53 | $83.42 | $75.02 | 769,481 |
| 2018-10-24 | $84.87 | $85.91 | $80.86 | $81.01 | $72.85 | 1,327,422 |
| 2018-10-23 | $85.79 | $86.37 | $83.61 | $85.30 | $76.71 | 1,348,184 |
| 2018-10-22 | $88.70 | $89.11 | $87.29 | $88.32 | $79.42 | 375,008 |
| 2018-10-19 | $88.71 | $89.46 | $86.60 | $88.42 | $79.51 | 564,173 |
| 2018-10-18 | $91.55 | $91.74 | $88.61 | $89.05 | $80.08 | 421,275 |
| 2018-10-17 | $91.92 | $92.69 | $89.87 | $91.92 | $82.66 | 395,169 |
| 2018-10-16 | $90.30 | $92.04 | $89.04 | $91.83 | $82.58 | 376,560 |
| 2018-10-15 | $89.62 | $91.16 | $89.38 | $89.42 | $80.41 | 316,736 |
| 2018-10-12 | $90.37 | $91.09 | $87.50 | $89.94 | $80.88 | 639,478 |
| 2018-10-11 | $90.12 | $91.15 | $88.43 | $88.63 | $79.70 | 567,826 |
| 2018-10-10 | $94.00 | $94.12 | $90.84 | $90.98 | $81.81 | 392,298 |
| 2018-10-09 | $93.29 | $94.79 | $92.24 | $94.02 | $84.55 | 374,946 |
| 2018-10-08 | $94.88 | $94.99 | $92.17 | $93.82 | $84.37 | 460,878 |
| 2018-10-05 | $96.76 | $97.04 | $94.90 | $95.79 | $86.14 | 460,887 |
| 2018-10-04 | $98.10 | $98.80 | $95.85 | $96.66 | $86.92 | 396,382 |
| 2018-10-03 | $98.32 | $99.84 | $97.60 | $98.37 | $88.46 | 484,115 |
| 2018-10-02 | $98.75 | $98.75 | $97.20 | $97.57 | $87.74 | 280,353 |
| 2018-10-01 | $101.19 | $101.88 | $98.67 | $98.80 | $88.85 | 382,970 |
| 2018-09-28 | $100.55 | $101.25 | $100.15 | $100.55 | $90.42 | 298,390 |
| 2018-09-27 | $102.00 | $102.55 | $100.70 | $101.10 | $90.91 | 239,518 |
| 2018-09-26 | $103.35 | $103.35 | $101.25 | $101.80 | $91.54 | 406,609 |
| 2018-09-25 | $102.30 | $103.65 | $101.30 | $102.80 | $92.44 | 354,491 |
| 2018-09-24 | $102.85 | $103.20 | $101.40 | $102.55 | $92.22 | 274,285 |
| 2018-09-21 | $102.60 | $103.10 | $102.30 | $102.80 | $92.44 | 472,558 |
| 2018-09-20 | $102.70 | $103.38 | $102.10 | $102.55 | $92.22 | 394,870 |
| 2018-09-19 | $101.20 | $102.80 | $101.00 | $101.95 | $91.68 | 398,320 |
| 2018-09-18 | $103.00 | $103.05 | $99.95 | $101.00 | $90.82 | 454,186 |
| 2018-09-17 | $105.10 | $105.22 | $102.25 | $102.50 | $92.17 | 355,278 |
| 2018-09-14 | $103.70 | $105.25 | $103.20 | $104.75 | $94.20 | 325,272 |
| 2018-09-13 | $103.25 | $104.60 | $102.00 | $103.55 | $93.12 | 275,421 |
| 2018-09-12 | $103.05 | $103.10 | $101.71 | $102.80 | $92.44 | 335,828 |
| 2018-09-11 | $101.35 | $103.35 | $101.15 | $103.00 | $92.62 | 289,037 |
| 2018-09-10 | $101.45 | $102.50 | $100.75 | $101.85 | $91.59 | 353,719 |
| 2018-09-07 | $102.50 | $102.80 | $100.00 | $101.00 | $90.82 | 710,253 |
| 2018-09-06 | $104.35 | $104.95 | $102.15 | $102.30 | $91.99 | 302,937 |
| 2018-09-05 | $103.95 | $104.80 | $102.85 | $104.60 | $94.06 | 387,928 |
| 2018-09-04 | $105.00 | $105.65 | $103.15 | $104.25 | $93.75 | 507,515 |
| 2018-08-31 | $105.45 | $106.45 | $105.00 | $106.15 | $95.46 | 266,667 |
| 2018-08-30 | $105.35 | $106.60 | $105.05 | $105.65 | $95.01 | 310,815 |
| 2018-08-29 | $108.15 | $108.15 | $104.90 | $106.10 | $94.96 | 477,043 |
| 2018-08-28 | $110.05 | $110.23 | $107.90 | $108.15 | $96.80 | 310,595 |
| 2018-08-27 | $109.15 | $110.42 | $108.85 | $109.75 | $98.23 | 317,485 |
| 2018-08-24 | $108.00 | $108.90 | $107.70 | $108.60 | $97.20 | 213,297 |
| 2018-08-23 | $109.15 | $109.65 | $106.75 | $107.55 | $96.26 | 334,181 |
| 2018-08-22 | $109.00 | $110.05 | $108.55 | $109.15 | $97.69 | 222,081 |
| 2018-08-21 | $108.40 | $110.08 | $107.65 | $109.55 | $98.05 | 287,245 |
| 2018-08-20 | $109.85 | $110.35 | $108.68 | $108.85 | $97.42 | 283,219 |
| 2018-08-17 | $110.65 | $111.25 | $109.60 | $109.65 | $98.14 | 282,408 |
| 2018-08-16 | $111.80 | $112.40 | $110.35 | $110.85 | $99.21 | 655,796 |
| 2018-08-15 | $111.60 | $113.15 | $110.53 | $110.95 | $99.30 | 286,396 |
| 2018-08-14 | $110.50 | $113.10 | $110.50 | $112.60 | $100.78 | 310,383 |
| 2018-08-13 | $110.25 | $111.47 | $109.65 | $109.85 | $98.32 | 381,252 |
| 2018-08-10 | $110.75 | $111.45 | $108.50 | $109.95 | $98.41 | 561,806 |
| 2018-08-09 | $113.95 | $114.10 | $111.70 | $111.85 | $100.11 | 432,142 |
| 2018-08-08 | $113.85 | $114.25 | $113.20 | $113.95 | $101.99 | 365,754 |
| 2018-08-07 | $114.90 | $116.00 | $113.60 | $113.75 | $101.81 | 377,525 |
| 2018-08-06 | $114.29 | $115.35 | $113.15 | $114.45 | $102.44 | 300,392 |
| 2018-08-03 | $112.70 | $116.85 | $112.70 | $114.45 | $102.44 | 389,219 |
| 2018-08-02 | $112.70 | $115.30 | $112.35 | $114.95 | $102.88 | 372,472 |
| 2018-08-01 | $113.55 | $115.05 | $113.15 | $114.20 | $102.21 | 455,345 |
| 2018-07-31 | $111.50 | $113.55 | $110.95 | $113.00 | $101.14 | 286,684 |
| 2018-07-30 | $113.00 | $113.75 | $110.90 | $111.00 | $99.35 | 417,704 |
| 2018-07-27 | $112.85 | $113.45 | $111.35 | $112.75 | $100.91 | 450,992 |
| 2018-07-26 | $112.25 | $113.03 | $111.00 | $112.65 | $100.82 | 656,292 |
| 2018-07-25 | $117.49 | $117.49 | $110.20 | $112.15 | $100.38 | 1,045,206 |
| 2018-07-24 | $113.15 | $113.73 | $112.45 | $113.35 | $101.45 | 705,977 |
| 2018-07-23 | $110.59 | $112.70 | $110.10 | $112.50 | $100.69 | 418,660 |
| 2018-07-20 | $109.60 | $110.45 | $108.90 | $109.95 | $98.41 | 275,606 |
| 2018-07-19 | $111.20 | $111.60 | $109.35 | $109.95 | $98.41 | 279,670 |
| 2018-07-18 | $109.75 | $112.35 | $108.90 | $111.60 | $99.88 | 519,479 |
| 2018-07-17 | $107.45 | $109.80 | $106.80 | $109.65 | $98.14 | 351,116 |
| 2018-07-16 | $107.00 | $108.00 | $106.80 | $107.55 | $96.26 | 302,257 |
| 2018-07-13 | $106.55 | $107.30 | $106.00 | $106.35 | $95.19 | 388,310 |
| 2018-07-12 | $107.55 | $107.55 | $106.01 | $106.90 | $95.68 | 377,654 |
| 2018-07-11 | $103.70 | $108.80 | $103.50 | $107.10 | $95.86 | 413,343 |
| 2018-07-10 | $108.80 | $109.15 | $107.05 | $108.40 | $97.02 | 459,358 |
| 2018-07-09 | $108.25 | $109.70 | $107.28 | $108.95 | $97.51 | 526,309 |
| 2018-07-06 | $106.60 | $108.30 | $105.80 | $107.60 | $96.30 | 385,905 |
| 2018-07-05 | $106.90 | $106.90 | $104.50 | $106.70 | $95.50 | 546,960 |
| 2018-07-03 | $106.61 | $107.30 | $105.80 | $105.95 | $94.83 | 264,687 |
| 2018-07-02 | $104.60 | $107.15 | $103.40 | $106.30 | $95.14 | 592,070 |
| 2018-06-29 | $107.20 | $108.45 | $105.35 | $105.45 | $94.38 | 523,023 |
| 2018-06-28 | $106.95 | $107.55 | $105.45 | $106.10 | $94.96 | 528,268 |
| 2018-06-27 | $108.85 | $109.65 | $106.45 | $106.65 | $95.45 | 898,701 |
| 2018-06-26 | $108.84 | $111.35 | $107.98 | $109.35 | $97.87 | 565,951 |
| 2018-06-25 | $107.65 | $109.33 | $106.70 | $108.15 | $96.80 | 548,050 |
| 2018-06-22 | $110.40 | $110.88 | $107.00 | $107.75 | $96.44 | 4,055,605 |
| 2018-06-21 | $111.50 | $111.50 | $107.85 | $109.55 | $98.05 | 578,480 |
| 2018-06-20 | $111.50 | $112.60 | $110.88 | $112.05 | $100.29 | 384,378 |
| 2018-06-19 | $110.45 | $111.10 | $109.25 | $110.70 | $99.08 | 308,157 |
| 2018-06-18 | $109.75 | $111.90 | $108.85 | $111.90 | $100.15 | 353,980 |
| 2018-06-15 | $110.40 | $111.59 | $109.30 | $110.75 | $99.12 | 435,266 |
| 2018-06-14 | $110.90 | $111.15 | $109.65 | $110.95 | $99.30 | 430,315 |
| 2018-06-13 | $109.00 | $112.10 | $108.95 | $110.80 | $99.17 | 435,414 |
| 2018-06-12 | $108.80 | $109.45 | $107.45 | $108.25 | $96.89 | 494,861 |
| 2018-06-11 | $111.10 | $111.25 | $108.45 | $108.55 | $97.15 | 457,894 |
| 2018-06-08 | $109.80 | $111.35 | $109.60 | $110.90 | $99.26 | 296,389 |
| 2018-06-07 | $110.50 | $110.75 | $108.80 | $109.80 | $98.27 | 266,571 |
| 2018-06-06 | $108.85 | $109.95 | $108.65 | $109.95 | $98.41 | 337,608 |
| 2018-06-05 | $106.20 | $108.35 | $105.80 | $108.30 | $96.93 | 504,372 |
| 2018-06-04 | $106.05 | $106.65 | $105.15 | $106.55 | $95.36 | 435,885 |
| 2018-06-01 | $106.65 | $106.75 | $105.10 | $105.40 | $94.34 | 360,036 |
| 2018-05-31 | $105.60 | $106.00 | $104.13 | $104.40 | $93.44 | 382,474 |
| 2018-05-30 | $106.90 | $107.45 | $105.40 | $105.70 | $94.60 | 601,759 |
| 2018-05-29 | $108.40 | $108.70 | $105.45 | $105.70 | $94.60 | 398,808 |
| 2018-05-25 | $109.80 | $110.15 | $108.60 | $109.75 | $98.23 | 158,104 |
| 2018-05-24 | $109.10 | $110.15 | $107.95 | $110.05 | $98.50 | 210,646 |
| 2018-05-23 | $110.20 | $111.00 | $109.00 | $109.95 | $97.96 | 287,839 |
| 2018-05-22 | $110.65 | $111.85 | $110.46 | $111.10 | $98.99 | 299,841 |
| 2018-05-21 | $109.00 | $110.60 | $108.85 | $110.30 | $98.27 | 303,871 |
| 2018-05-18 | $109.45 | $109.45 | $108.25 | $108.25 | $96.45 | 390,578 |
| 2018-05-17 | $109.20 | $109.35 | $108.05 | $109.20 | $97.29 | 304,158 |
| 2018-05-16 | $108.00 | $109.35 | $107.75 | $109.10 | $97.21 | 247,005 |
| 2018-05-15 | $106.85 | $108.45 | $106.85 | $107.90 | $96.14 | 177,334 |
| 2018-05-14 | $108.05 | $108.35 | $106.80 | $107.30 | $95.60 | 243,804 |
| 2018-05-11 | $107.90 | $108.90 | $107.45 | $107.95 | $96.18 | 340,886 |
| 2018-05-10 | $107.00 | $108.40 | $106.95 | $107.85 | $96.09 | 253,341 |
| 2018-05-09 | $106.25 | $107.30 | $105.45 | $106.85 | $95.20 | 253,331 |
| 2018-05-08 | $104.40 | $105.65 | $104.10 | $105.55 | $94.04 | 362,216 |
| 2018-05-07 | $103.61 | $104.70 | $102.30 | $104.25 | $92.88 | 372,569 |
| 2018-05-04 | $100.50 | $103.53 | $99.90 | $102.80 | $91.59 | 336,412 |
| 2018-05-03 | $102.00 | $102.63 | $99.95 | $101.20 | $90.17 | 436,136 |
| 2018-05-02 | $102.40 | $103.45 | $101.55 | $102.75 | $91.55 | 577,728 |
| 2018-05-01 | $100.95 | $102.80 | $99.25 | $102.60 | $91.41 | 533,960 |
| 2018-04-30 | $100.80 | $103.85 | $100.50 | $101.25 | $90.21 | 626,401 |
| 2018-04-27 | $100.25 | $100.80 | $99.70 | $100.55 | $89.59 | 468,793 |
| 2018-04-26 | $99.50 | $101.30 | $98.55 | $99.90 | $89.01 | 644,353 |
| 2018-04-25 | $95.05 | $100.45 | $95.05 | $99.85 | $88.96 | 916,707 |
| 2018-04-24 | $93.65 | $94.05 | $91.35 | $92.50 | $82.41 | 798,385 |
| 2018-04-23 | $93.80 | $94.30 | $92.40 | $92.85 | $82.73 | 349,151 |
| 2018-04-20 | $94.10 | $94.60 | $93.35 | $93.70 | $83.48 | 253,819 |
| 2018-04-19 | $94.30 | $94.95 | $93.45 | $94.20 | $83.93 | 370,352 |
| 2018-04-18 | $95.10 | $95.10 | $93.85 | $94.20 | $83.93 | 417,036 |
| 2018-04-17 | $94.85 | $95.40 | $93.95 | $94.60 | $84.29 | 433,103 |
| 2018-04-16 | $93.70 | $94.70 | $93.35 | $93.95 | $83.71 | 234,439 |
| 2018-04-13 | $94.55 | $94.55 | $92.50 | $92.90 | $82.77 | 362,549 |
| 2018-04-12 | $92.40 | $94.35 | $91.55 | $93.65 | $83.44 | 389,517 |
| 2018-04-11 | $90.50 | $91.90 | $89.75 | $91.20 | $81.26 | 456,591 |
| 2018-04-10 | $91.95 | $91.95 | $90.65 | $91.05 | $81.12 | 545,294 |
| 2018-04-09 | $89.65 | $91.20 | $88.90 | $89.75 | $79.96 | 433,217 |
| 2018-04-06 | $90.00 | $91.20 | $87.89 | $88.45 | $78.81 | 772,818 |
| 2018-04-05 | $91.35 | $92.00 | $90.70 | $91.40 | $81.43 | 561,257 |
| 2018-04-04 | $85.50 | $90.55 | $84.80 | $90.00 | $80.19 | 615,476 |
| 2018-04-03 | $87.60 | $89.10 | $86.85 | $88.90 | $79.21 | 587,906 |
| 2018-04-02 | $87.00 | $87.40 | $85.05 | $86.80 | $77.34 | 737,916 |
| 2018-03-29 | $84.35 | $87.65 | $84.35 | $87.20 | $77.69 | 669,475 |
| 2018-03-28 | $83.35 | $84.45 | $82.90 | $83.50 | $74.40 | 759,506 |
| 2018-03-27 | $87.55 | $87.70 | $83.00 | $83.35 | $74.26 | 1,173,961 |
| 2018-03-26 | $86.15 | $87.60 | $85.65 | $87.00 | $77.51 | 950,308 |
| 2018-03-23 | $88.05 | $88.05 | $83.65 | $84.00 | $74.84 | 6,457,445 |
| 2018-03-22 | $93.00 | $93.05 | $87.70 | $87.90 | $78.32 | 1,009,947 |
| 2018-03-21 | $92.95 | $94.50 | $91.15 | $93.55 | $83.35 | 292,101 |
| 2018-03-20 | $92.85 | $94.10 | $92.48 | $93.15 | $82.99 | 340,438 |
| 2018-03-19 | $93.75 | $93.80 | $90.85 | $92.35 | $82.28 | 479,737 |
| 2018-03-16 | $93.85 | $95.20 | $93.45 | $94.25 | $83.97 | 1,179,797 |
| 2018-03-15 | $96.00 | $96.35 | $93.60 | $93.60 | $83.39 | 545,106 |
| 2018-03-14 | $97.25 | $97.25 | $95.65 | $95.90 | $85.44 | 472,911 |
| 2018-03-13 | $98.43 | $98.75 | $95.70 | $96.95 | $86.38 | 622,675 |
| 2018-03-12 | $98.20 | $99.70 | $97.15 | $99.00 | $88.21 | 423,704 |
| 2018-03-09 | $94.80 | $98.50 | $94.80 | $98.25 | $87.54 | 391,292 |
| 2018-03-08 | $94.45 | $95.25 | $93.35 | $94.15 | $83.89 | 290,496 |
| 2018-03-07 | $93.05 | $94.65 | $93.05 | $94.30 | $84.02 | 363,764 |
| 2018-03-06 | $92.70 | $94.25 | $91.60 | $94.10 | $83.84 | 279,118 |
| 2018-03-05 | $91.20 | $93.15 | $90.65 | $92.30 | $82.24 | 443,017 |
| 2018-03-02 | $92.65 | $92.95 | $90.20 | $91.85 | $81.84 | 428,903 |
| 2018-03-01 | $92.95 | $94.75 | $92.45 | $93.55 | $83.35 | 542,227 |
| 2018-02-28 | $94.90 | $96.20 | $93.00 | $93.05 | $82.90 | 470,691 |
| 2018-02-27 | $95.30 | $97.45 | $94.80 | $94.80 | $84.46 | 469,265 |
| 2018-02-26 | $94.20 | $95.60 | $93.90 | $95.30 | $84.91 | 344,732 |
| 2018-02-23 | $93.85 | $94.35 | $93.25 | $93.90 | $83.66 | 328,011 |
| 2018-02-22 | $95.50 | $96.15 | $93.30 | $93.35 | $83.17 | 376,929 |
| 2018-02-21 | $96.65 | $97.70 | $95.30 | $95.50 | $84.72 | 703,414 |
| 2018-02-20 | $95.95 | $97.60 | $95.95 | $96.70 | $85.79 | 412,682 |
| 2018-02-16 | $96.55 | $97.35 | $96.19 | $96.60 | $85.70 | 385,404 |
| 2018-02-15 | $97.05 | $97.65 | $94.50 | $96.75 | $85.83 | 478,584 |
| 2018-02-14 | $94.05 | $96.50 | $93.65 | $96.25 | $85.39 | 448,430 |
| 2018-02-13 | $94.05 | $94.90 | $93.80 | $94.50 | $83.84 | 283,322 |
| 2018-02-12 | $93.80 | $94.95 | $93.10 | $94.70 | $84.02 | 544,886 |
| 2018-02-09 | $92.00 | $94.00 | $90.50 | $93.30 | $82.77 | 644,356 |
| 2018-02-08 | $94.85 | $94.85 | $90.90 | $90.95 | $80.69 | 524,095 |
| 2018-02-07 | $93.10 | $96.75 | $93.00 | $95.00 | $84.28 | 524,974 |
| 2018-02-06 | $92.40 | $95.00 | $92.05 | $93.85 | $83.26 | 921,681 |
| 2018-02-05 | $97.70 | $98.95 | $93.15 | $94.05 | $83.44 | 978,532 |
| 2018-02-02 | $101.25 | $101.25 | $98.75 | $99.60 | $88.36 | 745,522 |
| 2018-02-01 | $100.60 | $103.05 | $99.65 | $101.80 | $90.31 | 769,769 |
| 2018-01-31 | $99.55 | $100.65 | $96.65 | $100.55 | $89.21 | 855,024 |
| 2018-01-30 | $96.50 | $97.65 | $96.25 | $96.45 | $85.57 | 431,560 |
| 2018-01-29 | $98.75 | $99.00 | $97.20 | $97.80 | $86.77 | 288,349 |
| 2018-01-26 | $100.00 | $100.15 | $97.85 | $98.75 | $87.61 | 382,926 |
| 2018-01-25 | $99.40 | $100.10 | $98.85 | $99.60 | $88.36 | 600,608 |
| 2018-01-24 | $98.15 | $98.80 | $97.20 | $98.50 | $87.39 | 419,260 |
| 2018-01-23 | $97.20 | $97.90 | $96.60 | $97.70 | $86.68 | 351,471 |
| 2018-01-22 | $96.75 | $97.55 | $96.20 | $97.55 | $86.54 | 325,854 |
| 2018-01-19 | $94.70 | $96.70 | $94.70 | $96.60 | $85.70 | 476,357 |
| 2018-01-18 | $96.30 | $96.40 | $94.15 | $94.55 | $83.88 | 296,427 |
| 2018-01-17 | $94.65 | $96.55 | $93.30 | $96.00 | $85.17 | 611,573 |
| 2018-01-16 | $98.25 | $98.98 | $93.80 | $94.60 | $83.93 | 388,574 |
| 2018-01-12 | $95.85 | $98.40 | $95.50 | $97.45 | $86.45 | 427,677 |
| 2018-01-11 | $93.80 | $95.85 | $93.45 | $95.40 | $84.64 | 472,790 |
| 2018-01-10 | $94.15 | $95.50 | $93.15 | $93.40 | $82.86 | 300,141 |
| 2018-01-09 | $93.35 | $94.90 | $93.05 | $94.20 | $83.57 | 362,555 |
| 2018-01-08 | $91.80 | $92.75 | $91.05 | $91.90 | $81.53 | 245,211 |
| 2018-01-05 | $91.50 | $91.70 | $90.50 | $91.65 | $81.31 | 312,178 |
| 2018-01-04 | $91.20 | $92.10 | $91.05 | $91.25 | $80.95 | 345,137 |
| 2018-01-03 | $90.55 | $91.60 | $90.45 | $90.60 | $80.38 | 317,462 |
| 2018-01-02 | $90.30 | $90.85 | $89.10 | $90.60 | $80.38 | 357,082 |
| 2017-12-29 | $91.00 | $91.00 | $89.90 | $90.00 | $79.85 | 306,334 |
| 2017-12-28 | $90.80 | $91.05 | $89.95 | $90.60 | $80.38 | 189,853 |
| 2017-12-27 | $91.75 | $92.05 | $90.45 | $90.65 | $80.42 | 178,616 |
| 2017-12-26 | $91.80 | $92.70 | $91.50 | $91.80 | $81.44 | 171,730 |
| 2017-12-22 | $92.60 | $92.65 | $91.45 | $91.75 | $81.40 | 218,960 |
| 2017-12-21 | $91.35 | $93.00 | $90.30 | $92.20 | $81.80 | 307,700 |
| 2017-12-20 | $91.00 | $91.00 | $89.95 | $90.55 | $80.33 | 192,188 |
| 2017-12-19 | $90.75 | $91.00 | $90.10 | $90.20 | $80.02 | 281,280 |
| 2017-12-18 | $90.95 | $91.65 | $89.65 | $90.40 | $80.20 | 256,074 |
| 2017-12-15 | $89.05 | $90.40 | $88.70 | $89.70 | $79.58 | 581,421 |
| 2017-12-14 | $89.20 | $90.15 | $88.30 | $88.55 | $78.56 | 306,699 |
| 2017-12-13 | $89.90 | $90.72 | $88.85 | $88.90 | $78.87 | 248,009 |
| 2017-12-12 | $89.45 | $90.90 | $89.35 | $90.15 | $79.98 | 305,106 |
| 2017-12-11 | $90.05 | $90.05 | $88.70 | $89.25 | $79.18 | 248,057 |
| 2017-12-08 | $89.30 | $90.25 | $88.20 | $90.15 | $79.98 | 245,031 |
| 2017-12-07 | $87.20 | $88.90 | $87.20 | $88.80 | $78.78 | 312,988 |
| 2017-12-06 | $88.25 | $88.85 | $87.20 | $87.40 | $77.54 | 252,403 |
| 2017-12-05 | $88.85 | $89.85 | $88.00 | $88.50 | $78.51 | 511,819 |
| 2017-12-04 | $88.10 | $90.70 | $88.10 | $88.75 | $78.74 | 402,904 |
| 2017-12-01 | $86.80 | $87.05 | $84.30 | $87.00 | $77.18 | 335,740 |
| 2017-11-30 | $87.35 | $87.75 | $86.20 | $86.85 | $77.05 | 463,191 |
| 2017-11-29 | $86.45 | $88.05 | $85.95 | $86.95 | $77.14 | 548,106 |
| 2017-11-28 | $84.80 | $85.95 | $84.40 | $85.70 | $76.03 | 424,923 |
| 2017-11-27 | $85.55 | $86.70 | $84.75 | $84.95 | $75.37 | 309,181 |
| 2017-11-24 | $85.65 | $86.35 | $84.95 | $85.45 | $75.81 | 82,750 |
| 2017-11-22 | $87.00 | $87.00 | $85.15 | $85.40 | $75.76 | 229,567 |
| 2017-11-21 | $86.35 | $87.65 | $86.00 | $87.15 | $76.96 | 486,472 |
| 2017-11-20 | $83.25 | $85.95 | $82.95 | $85.70 | $75.68 | 361,556 |
| 2017-11-17 | $82.50 | $83.05 | $82.10 | $82.75 | $73.07 | 229,408 |
| 2017-11-16 | $83.35 | $83.40 | $82.30 | $83.00 | $73.29 | 246,847 |
| 2017-11-15 | $83.50 | $85.00 | $82.50 | $82.85 | $73.16 | 474,976 |
| 2017-11-14 | $83.75 | $84.65 | $82.98 | $84.40 | $74.53 | 513,705 |
| 2017-11-13 | $80.70 | $83.95 | $80.50 | $83.85 | $74.04 | 801,793 |
| 2017-11-10 | $80.50 | $81.60 | $79.25 | $80.80 | $71.35 | 420,325 |
| 2017-11-09 | $78.80 | $80.75 | $78.65 | $80.35 | $70.95 | 528,960 |
| 2017-11-08 | $76.90 | $79.95 | $76.60 | $79.60 | $70.29 | 487,211 |
| 2017-11-07 | $78.50 | $78.70 | $76.60 | $76.90 | $67.91 | 270,491 |
| 2017-11-06 | $78.25 | $79.00 | $77.85 | $78.45 | $69.27 | 209,365 |
| 2017-11-03 | $78.85 | $79.60 | $76.85 | $78.40 | $69.23 | 452,613 |
| 2017-11-02 | $78.25 | $79.75 | $77.60 | $79.65 | $70.33 | 453,183 |
| 2017-11-01 | $80.60 | $80.95 | $78.15 | $78.40 | $69.23 | 294,638 |
| 2017-10-31 | $80.05 | $80.85 | $79.80 | $80.10 | $70.73 | 402,269 |
| 2017-10-30 | $78.80 | $80.20 | $78.35 | $80.10 | $70.73 | 378,083 |
| 2017-10-27 | $76.90 | $79.75 | $76.30 | $79.40 | $70.11 | 462,503 |
| 2017-10-26 | $77.85 | $79.70 | $76.65 | $77.20 | $68.17 | 720,994 |
| 2017-10-25 | $78.55 | $78.55 | $76.50 | $77.55 | $68.48 | 369,659 |
| 2017-10-24 | $78.00 | $78.70 | $77.40 | $78.30 | $69.14 | 345,089 |
| 2017-10-23 | $78.65 | $78.65 | $77.35 | $77.45 | $68.39 | 364,582 |
| 2017-10-20 | $78.50 | $78.80 | $77.50 | $78.55 | $69.36 | 287,731 |
| 2017-10-19 | $76.35 | $77.55 | $76.00 | $77.45 | $68.39 | 279,137 |
| 2017-10-18 | $76.45 | $77.70 | $76.40 | $77.25 | $68.21 | 274,072 |
| 2017-10-17 | $76.50 | $76.65 | $75.75 | $75.90 | $67.02 | 578,786 |
| 2017-10-16 | $76.05 | $76.50 | $75.35 | $75.90 | $67.02 | 180,186 |
| 2017-10-13 | $75.85 | $76.40 | $75.25 | $76.00 | $67.11 | 318,248 |
| 2017-10-12 | $76.65 | $77.05 | $75.95 | $76.10 | $67.20 | 205,755 |
| 2017-10-11 | $77.30 | $77.50 | $75.55 | $76.50 | $67.55 | 532,647 |
| 2017-10-10 | $78.05 | $78.05 | $77.23 | $77.50 | $68.44 | 386,188 |
| 2017-10-09 | $79.20 | $79.20 | $77.65 | $77.75 | $68.66 | 233,360 |
| 2017-10-06 | $80.50 | $81.00 | $78.50 | $79.00 | $69.76 | 351,131 |
| 2017-10-05 | $80.65 | $80.95 | $80.10 | $80.80 | $71.35 | 359,204 |
| 2017-10-04 | $81.10 | $81.30 | $79.75 | $80.35 | $70.95 | 417,694 |
| 2017-10-03 | $81.50 | $82.10 | $80.80 | $81.20 | $71.70 | 398,991 |
| 2017-10-02 | $80.55 | $81.55 | $79.80 | $81.40 | $71.88 | 411,556 |
| 2017-09-29 | $80.55 | $81.50 | $80.20 | $80.25 | $70.86 | 344,533 |
| 2017-09-28 | $80.95 | $80.95 | $79.95 | $80.25 | $70.86 | 419,655 |
| 2017-09-27 | $79.10 | $81.00 | $78.90 | $80.80 | $71.35 | 415,839 |
| 2017-09-26 | $77.50 | $77.95 | $77.05 | $77.80 | $68.70 | 295,839 |
| 2017-09-25 | $76.70 | $77.10 | $76.45 | $76.90 | $67.91 | 228,986 |
| 2017-09-22 | $77.25 | $77.40 | $76.65 | $76.90 | $67.91 | 245,912 |
| 2017-09-21 | $76.95 | $77.35 | $76.55 | $77.35 | $68.30 | 237,479 |
| 2017-09-20 | $76.35 | $77.35 | $76.05 | $76.85 | $67.86 | 206,505 |
| 2017-09-19 | $76.10 | $76.58 | $75.85 | $76.40 | $67.46 | 321,504 |
| 2017-09-18 | $74.05 | $76.15 | $73.55 | $76.05 | $67.15 | 484,423 |
| 2017-09-15 | $72.80 | $74.65 | $72.50 | $73.75 | $65.12 | 895,158 |
| 2017-09-14 | $72.40 | $73.40 | $72.35 | $72.70 | $64.20 | 243,102 |
| 2017-09-13 | $72.15 | $72.70 | $71.75 | $72.40 | $63.93 | 267,169 |
| 2017-09-12 | $72.00 | $73.10 | $71.70 | $72.40 | $63.93 | 295,073 |
| 2017-09-11 | $71.05 | $71.80 | $70.60 | $71.55 | $63.18 | 388,148 |
| 2017-09-08 | $70.40 | $70.95 | $70.00 | $70.35 | $62.12 | 242,282 |
| 2017-09-07 | $71.60 | $71.60 | $69.55 | $70.35 | $62.12 | 474,812 |
| 2017-09-06 | $72.55 | $72.80 | $71.20 | $71.65 | $63.27 | 376,230 |
| 2017-09-05 | $75.10 | $75.10 | $71.95 | $72.05 | $63.62 | 405,334 |
| 2017-09-01 | $75.65 | $76.10 | $75.20 | $75.65 | $66.80 | 184,659 |
| 2017-08-31 | $75.50 | $75.70 | $74.85 | $75.45 | $66.62 | 207,188 |
| 2017-08-30 | $75.05 | $75.55 | $74.80 | $75.00 | $66.23 | 154,515 |
| 2017-08-29 | $74.85 | $75.30 | $74.30 | $74.95 | $66.18 | 294,272 |
| 2017-08-28 | $75.45 | $75.75 | $74.85 | $75.70 | $66.85 | 282,481 |
| 2017-08-25 | $75.35 | $75.40 | $74.85 | $75.10 | $66.32 | 249,772 |
| 2017-08-24 | $75.50 | $75.60 | $74.85 | $75.25 | $66.45 | 307,638 |
| 2017-08-23 | $74.30 | $75.30 | $74.30 | $75.05 | $66.27 | 245,700 |
| 2017-08-22 | $75.00 | $75.85 | $74.65 | $75.00 | $65.93 | 249,857 |
| 2017-08-21 | $74.60 | $74.80 | $73.85 | $74.70 | $65.67 | 246,616 |
| 2017-08-18 | $74.10 | $75.25 | $73.95 | $74.60 | $65.58 | 398,742 |
| 2017-08-17 | $76.25 | $76.70 | $74.65 | $74.65 | $65.62 | 324,528 |
| 2017-08-16 | $77.40 | $77.65 | $76.45 | $76.65 | $67.38 | 261,957 |
| 2017-08-15 | $78.10 | $79.09 | $77.20 | $77.20 | $67.86 | 245,857 |
| 2017-08-14 | $77.25 | $78.65 | $76.95 | $77.65 | $68.26 | 337,232 |
| 2017-08-11 | $76.35 | $77.35 | $76.25 | $76.35 | $67.12 | 278,765 |
| 2017-08-10 | $77.20 | $77.95 | $76.60 | $76.60 | $67.34 | 400,981 |
| 2017-08-09 | $76.45 | $77.80 | $75.51 | $77.70 | $68.30 | 281,256 |
| 2017-08-08 | $77.70 | $78.50 | $77.25 | $77.30 | $67.95 | 291,975 |
| 2017-08-07 | $77.90 | $78.25 | $77.30 | $77.80 | $68.39 | 342,787 |
| 2017-08-04 | $78.55 | $78.60 | $77.80 | $77.85 | $68.43 | 243,629 |
| 2017-08-03 | $78.30 | $78.55 | $77.20 | $77.95 | $68.52 | 444,598 |
| 2017-08-02 | $79.05 | $79.10 | $77.75 | $78.45 | $68.96 | 293,695 |
| 2017-08-01 | $78.95 | $79.38 | $78.33 | $78.90 | $69.36 | 393,658 |
| 2017-07-31 | $77.90 | $78.75 | $77.60 | $78.65 | $69.14 | 366,339 |
| 2017-07-28 | $79.35 | $79.58 | $76.65 | $77.40 | $68.04 | 533,513 |
| 2017-07-27 | $79.55 | $81.35 | $78.05 | $79.20 | $69.62 | 843,108 |
| 2017-07-26 | $78.40 | $78.95 | $77.60 | $78.60 | $69.09 | 654,108 |
| 2017-07-25 | $76.75 | $77.95 | $76.58 | $77.90 | $68.48 | 613,820 |
| 2017-07-24 | $74.65 | $75.58 | $74.25 | $75.55 | $66.41 | 448,240 |
| 2017-07-21 | $74.90 | $74.90 | $73.63 | $74.70 | $65.67 | 347,255 |
| 2017-07-20 | $73.80 | $74.65 | $73.50 | $74.20 | $65.23 | 381,726 |
| 2017-07-19 | $73.15 | $73.95 | $72.80 | $73.70 | $64.79 | 521,768 |
| 2017-07-18 | $71.25 | $72.80 | $71.20 | $72.80 | $64.00 | 428,872 |
| 2017-07-17 | $72.00 | $72.00 | $71.15 | $71.70 | $63.03 | 313,403 |
| 2017-07-14 | $71.40 | $72.15 | $71.15 | $72.00 | $63.29 | 305,973 |
| 2017-07-13 | $71.95 | $72.35 | $71.20 | $71.95 | $63.25 | 389,428 |
| 2017-07-12 | $71.40 | $72.65 | $71.40 | $71.95 | $63.25 | 343,097 |
| 2017-07-11 | $71.80 | $72.00 | $70.65 | $71.65 | $62.98 | 349,742 |
| 2017-07-10 | $71.25 | $72.90 | $70.80 | $71.70 | $63.03 | 543,224 |
| 2017-07-07 | $71.25 | $71.95 | $70.45 | $71.60 | $62.94 | 289,429 |
| 2017-07-06 | $70.50 | $71.78 | $70.20 | $71.25 | $62.63 | 420,180 |
| 2017-07-05 | $71.50 | $71.70 | $70.38 | $70.50 | $61.97 | 425,494 |
| 2017-07-03 | $70.85 | $71.50 | $70.60 | $71.45 | $62.81 | 301,736 |
| 2017-06-30 | $71.00 | $71.00 | $70.05 | $70.50 | $61.97 | 445,777 |
| 2017-06-29 | $72.25 | $72.25 | $69.60 | $70.70 | $62.15 | 406,860 |
| 2017-06-28 | $71.85 | $72.23 | $70.70 | $71.30 | $62.68 | 392,103 |
| 2017-06-27 | $71.70 | $72.40 | $71.30 | $71.80 | $63.12 | 237,614 |
| 2017-06-26 | $71.20 | $71.50 | $70.10 | $71.25 | $62.63 | 426,293 |
| 2017-06-23 | $72.25 | $72.25 | $70.85 | $71.05 | $62.46 | 383,438 |
| 2017-06-22 | $72.20 | $72.35 | $71.35 | $71.90 | $63.20 | 197,348 |
| 2017-06-21 | $72.60 | $73.00 | $71.80 | $72.10 | $63.38 | 334,312 |
| 2017-06-20 | $72.05 | $72.60 | $71.65 | $72.50 | $63.73 | 271,068 |
| 2017-06-19 | $72.75 | $73.05 | $72.20 | $72.55 | $63.78 | 253,376 |
| 2017-06-16 | $70.20 | $72.25 | $70.20 | $71.90 | $63.20 | 816,138 |
| 2017-06-15 | $70.65 | $71.34 | $70.25 | $70.80 | $62.24 | 335,314 |
| 2017-06-14 | $72.15 | $72.15 | $70.85 | $71.25 | $62.63 | 545,370 |
| 2017-06-13 | $72.15 | $72.95 | $72.00 | $72.55 | $63.78 | 287,753 |
| 2017-06-12 | $72.15 | $72.80 | $71.10 | $71.95 | $63.25 | 488,014 |
| 2017-06-09 | $70.15 | $72.00 | $69.93 | $71.75 | $63.07 | 485,090 |
| 2017-06-08 | $68.50 | $70.10 | $68.25 | $69.75 | $61.31 | 539,077 |
| 2017-06-07 | $69.85 | $70.10 | $68.35 | $68.50 | $60.22 | 485,278 |
| 2017-06-06 | $68.30 | $70.05 | $67.80 | $69.70 | $61.27 | 550,791 |
| 2017-06-05 | $69.55 | $70.20 | $68.95 | $69.05 | $60.70 | 370,419 |
| 2017-06-02 | $69.85 | $70.45 | $69.30 | $69.55 | $61.14 | 472,593 |
| 2017-06-01 | $68.00 | $70.50 | $67.70 | $70.20 | $61.71 | 496,541 |
| 2017-05-31 | $69.00 | $69.00 | $66.80 | $67.80 | $59.60 | 614,047 |
| 2017-05-30 | $70.55 | $70.65 | $68.95 | $69.10 | $60.74 | 479,022 |
| 2017-05-26 | $69.80 | $71.35 | $69.66 | $70.95 | $62.37 | 344,299 |
| 2017-05-25 | $70.35 | $71.50 | $69.85 | $70.10 | $61.62 | 503,828 |
| 2017-05-24 | $69.10 | $70.10 | $69.10 | $70.05 | $61.58 | 436,279 |
| 2017-05-23 | $69.60 | $70.55 | $68.40 | $69.65 | $60.93 | 590,551 |
| 2017-05-22 | $70.80 | $71.20 | $70.45 | $70.90 | $62.02 | 413,213 |
| 2017-05-19 | $69.70 | $70.75 | $69.70 | $70.30 | $61.50 | 387,051 |
| 2017-05-18 | $68.05 | $70.30 | $68.01 | $69.80 | $61.06 | 816,769 |
| 2017-05-17 | $70.35 | $70.60 | $68.10 | $68.30 | $59.75 | 477,983 |
| 2017-05-16 | $72.50 | $72.80 | $71.55 | $71.80 | $62.81 | 301,148 |
| 2017-05-15 | $71.40 | $72.65 | $71.40 | $72.35 | $63.29 | 259,675 |
| 2017-05-12 | $71.20 | $71.70 | $70.75 | $71.30 | $62.37 | 381,154 |
| 2017-05-11 | $72.95 | $73.35 | $71.28 | $71.80 | $62.81 | 558,488 |
| 2017-05-10 | $73.45 | $73.95 | $73.15 | $73.50 | $64.30 | 634,803 |
| 2017-05-09 | $73.85 | $74.75 | $73.75 | $73.95 | $64.69 | 425,845 |
| 2017-05-08 | $74.75 | $75.15 | $73.60 | $73.80 | $64.56 | 490,830 |
| 2017-05-05 | $75.10 | $75.10 | $74.10 | $74.70 | $65.35 | 401,438 |
| 2017-05-04 | $75.65 | $75.90 | $74.05 | $75.00 | $65.61 | 410,394 |
| 2017-05-03 | $74.15 | $75.38 | $74.00 | $75.25 | $65.83 | 457,172 |
| 2017-05-02 | $74.45 | $74.70 | $73.50 | $74.60 | $65.26 | 602,385 |
| 2017-05-01 | $74.10 | $75.15 | $73.40 | $74.35 | $65.04 | 588,128 |
| 2017-04-28 | $73.95 | $75.07 | $73.50 | $73.75 | $64.52 | 598,954 |
| 2017-04-27 | $75.90 | $76.40 | $73.40 | $73.55 | $64.34 | 770,328 |
| 2017-04-26 | $78.80 | $79.00 | $75.00 | $75.60 | $66.14 | 1,162,994 |
| 2017-04-25 | $78.90 | $79.30 | $78.00 | $78.80 | $68.93 | 766,158 |
| 2017-04-24 | $78.70 | $79.05 | $78.15 | $78.35 | $68.54 | 311,210 |
| 2017-04-21 | $77.45 | $77.95 | $76.80 | $76.90 | $67.27 | 365,562 |
| 2017-04-20 | $76.45 | $77.65 | $75.85 | $77.40 | $67.71 | 355,217 |
| 2017-04-19 | $76.20 | $77.15 | $75.85 | $76.05 | $66.53 | 480,595 |
| 2017-04-18 | $74.25 | $75.75 | $74.05 | $75.50 | $66.05 | 411,444 |
| 2017-04-17 | $73.95 | $75.30 | $73.45 | $75.30 | $65.87 | 237,411 |
| 2017-04-13 | $74.90 | $75.90 | $73.73 | $73.80 | $64.56 | 535,069 |
| 2017-04-12 | $75.90 | $75.90 | $74.30 | $75.00 | $65.61 | 504,667 |
| 2017-04-11 | $75.15 | $76.00 | $74.35 | $75.85 | $66.35 | 507,627 |
| 2017-04-10 | $75.65 | $76.10 | $74.75 | $75.60 | $66.14 | 533,443 |
| 2017-04-07 | $75.40 | $76.75 | $75.25 | $75.40 | $65.96 | 575,985 |
| 2017-04-06 | $75.00 | $76.70 | $74.00 | $76.20 | $66.66 | 355,387 |
| 2017-04-05 | $76.85 | $77.15 | $74.45 | $74.55 | $65.22 | 412,843 |
| 2017-04-04 | $75.40 | $76.50 | $75.21 | $75.95 | $66.44 | 584,247 |
| 2017-04-03 | $77.90 | $78.25 | $75.30 | $75.90 | $66.40 | 238,674 |
| 2017-03-31 | $77.70 | $78.30 | $77.15 | $77.90 | $68.15 | 311,086 |
| 2017-03-30 | $76.80 | $78.10 | $76.70 | $77.70 | $67.97 | 286,982 |
| 2017-03-29 | $76.95 | $77.05 | $76.23 | $76.70 | $67.10 | 220,153 |
| 2017-03-28 | $75.45 | $77.60 | $75.23 | $77.15 | $67.49 | 311,614 |
| 2017-03-27 | $75.80 | $76.00 | $73.75 | $75.60 | $66.14 | 371,767 |
| 2017-03-24 | $77.70 | $78.60 | $77.00 | $77.30 | $67.62 | 208,125 |
| 2017-03-23 | $77.45 | $78.40 | $76.72 | $77.55 | $67.84 | 224,864 |
| 2017-03-22 | $76.65 | $77.43 | $75.55 | $77.40 | $67.71 | 439,933 |
| 2017-03-21 | $81.35 | $81.35 | $76.80 | $77.00 | $67.36 | 600,514 |
| 2017-03-20 | $82.15 | $82.15 | $80.40 | $80.60 | $70.51 | 457,240 |
| 2017-03-17 | $82.80 | $83.00 | $81.25 | $81.90 | $71.65 | 638,914 |
| 2017-03-16 | $82.30 | $83.30 | $81.75 | $82.70 | $72.35 | 338,152 |
| 2017-03-15 | $81.75 | $82.70 | $81.25 | $81.75 | $71.52 | 368,512 |
| 2017-03-14 | $82.00 | $82.00 | $80.70 | $81.25 | $71.08 | 379,545 |
| 2017-03-13 | $81.80 | $82.85 | $81.40 | $82.30 | $72.00 | 319,998 |
| 2017-03-10 | $82.30 | $82.30 | $81.35 | $81.80 | $71.56 | 425,632 |
| 2017-03-09 | $81.15 | $81.85 | $80.75 | $81.35 | $71.17 | 392,467 |
| 2017-03-08 | $81.60 | $82.45 | $80.65 | $80.70 | $70.60 | 193,065 |
| 2017-03-07 | $81.25 | $81.90 | $80.75 | $81.00 | $70.86 | 377,855 |
| 2017-03-06 | $80.75 | $81.70 | $80.10 | $81.35 | $71.17 | 325,214 |
| 2017-03-03 | $80.15 | $81.38 | $80.00 | $81.15 | $70.99 | 331,035 |
| 2017-03-02 | $81.85 | $81.85 | $79.75 | $80.00 | $69.98 | 455,024 |
| 2017-03-01 | $81.00 | $82.29 | $80.75 | $81.60 | $71.38 | 581,884 |
| 2017-02-28 | $79.40 | $79.65 | $78.50 | $79.55 | $69.59 | 299,764 |
| 2017-02-27 | $79.40 | $80.75 | $79.40 | $79.80 | $69.81 | 586,938 |
| 2017-02-24 | $79.20 | $79.90 | $78.70 | $79.65 | $69.68 | 357,044 |
| 2017-02-23 | $80.50 | $80.55 | $79.00 | $80.45 | $70.38 | 400,876 |
| 2017-02-22 | $79.80 | $81.00 | $79.65 | $80.55 | $70.47 | 428,677 |
| 2017-02-21 | $80.80 | $81.30 | $80.20 | $80.35 | $70.00 | 500,422 |
| 2017-02-17 | $79.40 | $80.60 | $79.00 | $80.45 | $70.08 | 461,662 |
| 2017-02-16 | $79.95 | $80.60 | $79.35 | $80.15 | $69.82 | 606,450 |
| 2017-02-15 | $78.90 | $79.65 | $78.57 | $79.05 | $68.86 | 267,988 |
| 2017-02-14 | $78.15 | $79.15 | $77.80 | $78.75 | $68.60 | 292,174 |
| 2017-02-13 | $78.60 | $78.90 | $77.65 | $78.10 | $68.04 | 294,587 |
| 2017-02-10 | $78.95 | $79.25 | $77.90 | $78.55 | $68.43 | 397,578 |
| 2017-02-09 | $77.45 | $79.00 | $77.40 | $79.00 | $68.82 | 423,220 |
| 2017-02-08 | $78.45 | $78.45 | $74.75 | $77.50 | $67.51 | 644,072 |
| 2017-02-07 | $79.50 | $80.00 | $78.30 | $78.90 | $68.73 | 903,901 |
| 2017-02-06 | $78.80 | $81.75 | $78.70 | $81.15 | $70.69 | 703,595 |
| 2017-02-03 | $77.95 | $80.00 | $77.85 | $80.00 | $69.69 | 620,725 |
| 2017-02-02 | $77.10 | $77.85 | $75.70 | $77.70 | $67.69 | 921,180 |
| 2017-02-01 | $78.95 | $80.20 | $77.40 | $77.65 | $67.64 | 1,035,819 |
| 2017-01-31 | $76.40 | $77.55 | $76.20 | $77.45 | $67.47 | 651,062 |
| 2017-01-30 | $77.00 | $77.40 | $76.00 | $76.90 | $66.99 | 336,017 |
| 2017-01-27 | $77.00 | $77.60 | $76.43 | $77.50 | $67.51 | 287,362 |
| 2017-01-26 | $76.95 | $77.35 | $76.15 | $77.15 | $67.21 | 424,760 |
| 2017-01-25 | $76.00 | $76.80 | $75.45 | $76.55 | $66.68 | 376,574 |
| 2017-01-24 | $74.40 | $75.73 | $74.10 | $75.30 | $65.60 | 318,918 |
| 2017-01-23 | $72.45 | $74.05 | $72.45 | $74.05 | $64.51 | 344,337 |
| 2017-01-20 | $72.40 | $72.95 | $72.20 | $72.90 | $63.51 | 291,856 |
| 2017-01-19 | $73.00 | $73.35 | $72.05 | $72.25 | $62.94 | 452,920 |
| 2017-01-18 | $72.55 | $73.10 | $71.50 | $73.05 | $63.64 | 324,060 |
| 2017-01-17 | $73.05 | $73.56 | $71.90 | $72.45 | $63.11 | 342,847 |
| 2017-01-13 | $72.95 | $74.10 | $72.80 | $73.45 | $63.98 | 361,164 |
| 2017-01-12 | $72.30 | $72.65 | $71.35 | $72.45 | $63.11 | 401,311 |
| 2017-01-11 | $72.35 | $72.85 | $71.45 | $72.60 | $63.24 | 328,341 |
| 2017-01-10 | $71.55 | $72.85 | $71.45 | $72.50 | $63.16 | 343,512 |
| 2017-01-09 | $71.75 | $72.25 | $70.80 | $71.90 | $62.63 | 616,593 |
| 2017-01-06 | $71.70 | $72.65 | $71.10 | $72.00 | $62.72 | 303,051 |
| 2017-01-05 | $71.10 | $71.65 | $70.03 | $71.40 | $62.20 | 384,328 |
| 2017-01-04 | $69.95 | $71.45 | $69.60 | $71.20 | $62.02 | 292,767 |
| 2017-01-03 | $69.95 | $70.25 | $68.55 | $69.65 | $60.67 | 316,653 |
| 2016-12-30 | $68.95 | $69.05 | $68.30 | $68.70 | $59.85 | 132,377 |
| 2016-12-29 | $69.00 | $69.70 | $68.55 | $68.85 | $59.98 | 210,116 |
| 2016-12-28 | $70.25 | $70.68 | $68.75 | $68.95 | $60.06 | 232,476 |
| 2016-12-27 | $70.20 | $71.00 | $69.75 | $70.05 | $61.02 | 135,112 |
| 2016-12-23 | $70.20 | $70.46 | $69.40 | $70.20 | $61.15 | 322,338 |
| 2016-12-22 | $70.55 | $70.75 | $69.40 | $70.30 | $61.24 | 238,111 |
| 2016-12-21 | $71.25 | $71.45 | $70.55 | $70.55 | $61.46 | 228,897 |
| 2016-12-20 | $69.40 | $71.60 | $69.40 | $71.55 | $62.33 | 517,086 |
| 2016-12-19 | $68.00 | $68.70 | $67.55 | $68.65 | $59.80 | 457,595 |
| 2016-12-16 | $68.50 | $68.90 | $67.10 | $67.70 | $58.98 | 689,574 |
| 2016-12-15 | $68.70 | $69.40 | $67.80 | $68.60 | $59.76 | 611,989 |
| 2016-12-14 | $68.65 | $69.95 | $68.10 | $68.60 | $59.76 | 422,495 |
| 2016-12-13 | $69.50 | $69.85 | $67.85 | $69.50 | $60.54 | 372,356 |
| 2016-12-12 | $70.20 | $70.80 | $69.25 | $69.30 | $60.37 | 371,445 |
| 2016-12-09 | $71.40 | $71.40 | $69.90 | $70.15 | $61.11 | 384,446 |
| 2016-12-08 | $71.00 | $71.97 | $70.35 | $71.50 | $62.29 | 326,115 |
| 2016-12-07 | $71.00 | $71.00 | $70.15 | $70.70 | $61.59 | 440,874 |
| 2016-12-06 | $70.95 | $71.25 | $70.05 | $71.10 | $61.94 | 259,740 |
| 2016-12-05 | $69.00 | $70.65 | $68.75 | $70.50 | $61.41 | 692,585 |
| 2016-12-02 | $69.95 | $69.95 | $68.25 | $68.60 | $59.76 | 409,203 |
| 2016-12-01 | $67.80 | $70.45 | $67.75 | $70.25 | $61.20 | 833,975 |
| 2016-11-30 | $67.80 | $68.00 | $66.75 | $67.40 | $58.71 | 521,228 |
| 2016-11-29 | $66.20 | $66.95 | $65.55 | $66.75 | $58.15 | 438,269 |
| 2016-11-28 | $66.89 | $67.20 | $65.90 | $66.25 | $57.71 | 617,604 |
| 2016-11-25 | $67.10 | $67.30 | $66.48 | $67.20 | $58.54 | 139,305 |
| 2016-11-23 | $66.45 | $67.20 | $65.90 | $67.10 | $58.45 | 579,909 |
| 2016-11-22 | $66.05 | $66.60 | $65.75 | $66.55 | $57.97 | 467,544 |
| 2016-11-21 | $65.80 | $66.60 | $64.75 | $66.25 | $57.42 | 515,133 |
| 2016-11-18 | $64.85 | $66.05 | $64.70 | $65.55 | $56.81 | 340,641 |
| 2016-11-17 | $64.20 | $66.00 | $64.15 | $65.50 | $56.77 | 486,114 |
| 2016-11-16 | $63.85 | $65.00 | $63.75 | $64.60 | $55.99 | 590,994 |
| 2016-11-15 | $63.20 | $64.45 | $62.45 | $64.35 | $55.77 | 669,904 |
| 2016-11-14 | $62.00 | $64.30 | $61.55 | $63.75 | $55.25 | 1,444,122 |
| 2016-11-11 | $60.35 | $61.65 | $60.00 | $61.45 | $53.26 | 670,108 |
| 2016-11-10 | $59.20 | $61.11 | $58.70 | $60.35 | $52.31 | 832,693 |
| 2016-11-09 | $56.70 | $58.55 | $55.95 | $58.25 | $50.49 | 636,058 |
| 2016-11-08 | $55.75 | $56.70 | $55.35 | $56.20 | $48.71 | 404,538 |
| 2016-11-07 | $55.75 | $56.90 | $54.95 | $55.95 | $48.49 | 651,090 |
| 2016-11-04 | $54.20 | $55.65 | $53.50 | $54.85 | $47.54 | 480,234 |
| 2016-11-03 | $53.35 | $54.40 | $53.30 | $54.35 | $47.11 | 423,684 |
| 2016-11-02 | $53.80 | $53.80 | $52.65 | $53.10 | $46.02 | 350,016 |
| 2016-11-01 | $54.10 | $55.00 | $53.25 | $54.10 | $46.89 | 343,379 |
| 2016-10-31 | $55.80 | $56.00 | $53.60 | $53.75 | $46.59 | 455,092 |
| 2016-10-28 | $54.15 | $56.00 | $54.00 | $55.40 | $48.02 | 784,973 |
| 2016-10-27 | $55.40 | $55.95 | $52.85 | $53.30 | $46.20 | 771,388 |
| 2016-10-26 | $55.65 | $57.10 | $54.00 | $54.60 | $47.32 | 588,628 |
| 2016-10-25 | $53.85 | $54.55 | $53.30 | $54.40 | $47.15 | 504,036 |
| 2016-10-24 | $53.65 | $54.40 | $53.25 | $53.90 | $46.72 | 390,851 |
| 2016-10-21 | $51.55 | $53.25 | $51.55 | $53.20 | $46.11 | 208,183 |
| 2016-10-20 | $52.30 | $52.55 | $51.70 | $51.80 | $44.90 | 169,905 |
| 2016-10-19 | $52.40 | $52.80 | $51.90 | $52.55 | $45.55 | 136,496 |
| 2016-10-18 | $53.05 | $53.05 | $51.65 | $52.00 | $45.07 | 174,971 |
| 2016-10-17 | $52.10 | $52.10 | $51.45 | $51.75 | $44.85 | 196,139 |
| 2016-10-14 | $52.19 | $52.57 | $51.73 | $52.08 | $45.14 | 214,830 |
| 2016-10-13 | $51.82 | $51.83 | $50.54 | $51.60 | $44.72 | 272,176 |
| 2016-10-12 | $52.28 | $53.07 | $52.18 | $52.55 | $45.55 | 217,055 |
| 2016-10-11 | $53.33 | $53.56 | $51.99 | $52.20 | $45.24 | 236,514 |
| 2016-10-10 | $53.02 | $53.60 | $52.86 | $53.21 | $46.12 | 165,879 |
| 2016-10-07 | $52.59 | $52.97 | $52.16 | $52.86 | $45.81 | 246,446 |
| 2016-10-06 | $52.61 | $52.90 | $52.12 | $52.75 | $45.72 | 141,285 |
| 2016-10-05 | $51.64 | $52.74 | $51.46 | $52.71 | $45.68 | 273,708 |
| 2016-10-04 | $51.15 | $51.81 | $50.92 | $51.43 | $44.57 | 262,570 |
| 2016-10-03 | $50.94 | $51.61 | $50.58 | $50.89 | $44.11 | 328,273 |
| 2016-09-30 | $50.71 | $51.74 | $50.52 | $51.51 | $44.64 | 490,418 |
| 2016-09-29 | $50.67 | $51.14 | $49.83 | $50.24 | $43.54 | 321,488 |
| 2016-09-28 | $50.81 | $50.90 | $49.92 | $50.90 | $44.12 | 601,463 |
| 2016-09-27 | $49.89 | $50.59 | $49.47 | $50.45 | $43.73 | 456,292 |
| 2016-09-26 | $51.43 | $51.59 | $50.13 | $50.16 | $43.47 | 264,384 |
| 2016-09-23 | $52.50 | $52.75 | $51.89 | $52.03 | $45.09 | 156,460 |
| 2016-09-22 | $52.59 | $52.96 | $52.21 | $52.77 | $45.74 | 257,061 |
| 2016-09-21 | $51.17 | $52.51 | $51.09 | $52.38 | $45.40 | 590,689 |
| 2016-09-20 | $51.50 | $51.50 | $51.06 | $51.10 | $44.29 | 341,063 |
| 2016-09-19 | $51.24 | $52.00 | $50.86 | $51.04 | $44.24 | 180,331 |
| 2016-09-16 | $51.59 | $51.59 | $50.96 | $51.05 | $44.25 | 495,810 |
| 2016-09-15 | $50.74 | $51.97 | $50.74 | $51.82 | $44.91 | 184,004 |
| 2016-09-14 | $50.61 | $51.22 | $50.31 | $50.64 | $43.89 | 186,758 |
| 2016-09-13 | $51.44 | $51.89 | $50.55 | $50.84 | $44.06 | 172,039 |
| 2016-09-12 | $51.07 | $52.20 | $50.58 | $52.07 | $45.13 | 301,101 |
| 2016-09-09 | $52.05 | $52.39 | $51.56 | $51.56 | $44.69 | 408,285 |
| 2016-09-08 | $51.90 | $52.55 | $51.82 | $52.46 | $45.47 | 325,824 |
| 2016-09-07 | $50.70 | $52.00 | $50.70 | $51.97 | $45.04 | 229,737 |
| 2016-09-06 | $51.77 | $51.99 | $50.71 | $50.92 | $44.13 | 267,896 |
| 2016-09-02 | $50.97 | $51.52 | $50.52 | $51.51 | $44.64 | 238,734 |
| 2016-09-01 | $51.35 | $51.44 | $50.16 | $50.72 | $43.96 | 171,887 |
| 2016-08-31 | $51.54 | $51.89 | $50.51 | $51.24 | $44.41 | 418,223 |
| 2016-08-30 | $51.47 | $51.70 | $51.01 | $51.49 | $44.63 | 303,287 |
| 2016-08-29 | $51.06 | $51.78 | $50.93 | $51.08 | $44.27 | 415,777 |
| 2016-08-26 | $51.41 | $51.94 | $51.09 | $51.61 | $44.73 | 348,159 |
| 2016-08-25 | $50.81 | $51.27 | $50.81 | $51.11 | $44.30 | 213,956 |
| 2016-08-24 | $50.97 | $51.20 | $50.63 | $51.09 | $44.28 | 431,209 |
| 2016-08-23 | $51.67 | $52.04 | $50.92 | $51.15 | $44.06 | 564,075 |
| 2016-08-22 | $51.23 | $51.57 | $50.69 | $51.22 | $44.12 | 165,730 |
| 2016-08-19 | $50.84 | $51.71 | $50.63 | $51.46 | $44.33 | 295,281 |
| 2016-08-18 | $50.85 | $51.06 | $50.72 | $51.04 | $43.97 | 226,915 |
| 2016-08-17 | $51.73 | $51.74 | $50.80 | $50.86 | $43.81 | 308,372 |
| 2016-08-16 | $51.91 | $52.20 | $51.54 | $51.58 | $44.43 | 370,304 |
| 2016-08-15 | $51.38 | $52.06 | $51.38 | $51.99 | $44.79 | 318,061 |
| 2016-08-12 | $51.03 | $51.64 | $50.88 | $51.40 | $44.28 | 384,366 |
| 2016-08-11 | $52.19 | $52.51 | $51.43 | $51.60 | $44.45 | 355,729 |
| 2016-08-10 | $52.02 | $52.33 | $51.76 | $52.13 | $44.91 | 543,911 |
| 2016-08-09 | $51.49 | $52.05 | $51.49 | $52.04 | $44.83 | 299,671 |
| 2016-08-08 | $51.53 | $51.97 | $51.45 | $51.60 | $44.45 | 204,846 |
| 2016-08-05 | $51.24 | $51.89 | $51.05 | $51.48 | $44.35 | 480,328 |
| 2016-08-04 | $50.76 | $50.96 | $50.37 | $50.52 | $43.52 | 340,562 |
| 2016-08-03 | $49.25 | $51.01 | $49.08 | $50.54 | $43.54 | 332,942 |
| 2016-08-02 | $50.32 | $50.50 | $48.75 | $49.13 | $42.32 | 383,459 |
| 2016-08-01 | $50.35 | $50.90 | $50.12 | $50.32 | $43.35 | 253,439 |
| 2016-07-29 | $50.86 | $50.86 | $49.85 | $50.67 | $43.65 | 290,263 |
| 2016-07-28 | $48.25 | $51.18 | $47.31 | $50.93 | $43.87 | 789,867 |
| 2016-07-27 | $51.85 | $51.99 | $49.91 | $50.28 | $43.31 | 535,543 |
| 2016-07-26 | $49.95 | $50.84 | $49.66 | $50.82 | $43.78 | 394,794 |
| 2016-07-25 | $49.94 | $50.23 | $49.46 | $49.94 | $43.02 | 437,769 |
| 2016-07-22 | $49.29 | $50.13 | $49.23 | $50.04 | $43.11 | 465,042 |
| 2016-07-21 | $49.55 | $49.65 | $49.02 | $49.11 | $42.31 | 254,148 |
| 2016-07-20 | $49.75 | $49.75 | $48.86 | $49.41 | $42.57 | 410,638 |
| 2016-07-19 | $49.02 | $49.38 | $48.82 | $49.00 | $42.21 | 306,824 |
| 2016-07-18 | $49.63 | $50.05 | $49.30 | $49.51 | $42.65 | 284,122 |
| 2016-07-15 | $49.82 | $49.99 | $49.26 | $49.59 | $42.72 | 302,859 |
| 2016-07-14 | $48.79 | $49.73 | $48.79 | $49.35 | $42.51 | 348,849 |
| 2016-07-13 | $47.95 | $48.29 | $47.16 | $48.21 | $41.53 | 329,713 |
| 2016-07-12 | $46.94 | $48.43 | $46.90 | $47.78 | $41.16 | 609,571 |
| 2016-07-11 | $46.15 | $47.52 | $45.97 | $46.37 | $39.95 | 397,963 |
| 2016-07-08 | $45.82 | $46.45 | $45.35 | $45.59 | $39.27 | 381,937 |
| 2016-07-07 | $43.94 | $45.35 | $43.94 | $44.97 | $38.74 | 429,299 |
| 2016-07-06 | $42.91 | $44.11 | $42.76 | $43.74 | $37.68 | 476,796 |
| 2016-07-05 | $43.13 | $43.69 | $42.74 | $43.47 | $37.45 | 504,049 |
| 2016-07-01 | $43.97 | $45.00 | $43.59 | $43.62 | $37.58 | 503,926 |
| 2016-06-30 | $42.48 | $44.30 | $41.75 | $44.19 | $38.07 | 1,010,254 |
| 2016-06-29 | $41.53 | $42.43 | $40.82 | $42.16 | $36.32 | 1,542,761 |
| 2016-06-28 | $41.91 | $42.54 | $40.59 | $41.11 | $35.42 | 1,466,506 |
| 2016-06-27 | $46.20 | $46.20 | $40.36 | $40.61 | $34.98 | 2,240,049 |
| 2016-06-24 | $49.51 | $50.29 | $45.90 | $46.65 | $40.19 | 1,700,594 |
| 2016-06-23 | $51.82 | $53.04 | $51.82 | $53.03 | $45.68 | 349,189 |
| 2016-06-22 | $49.70 | $50.98 | $49.70 | $50.90 | $43.85 | 318,581 |
| 2016-06-21 | $50.46 | $50.80 | $49.42 | $49.60 | $42.73 | 258,102 |
| 2016-06-20 | $50.41 | $50.99 | $49.60 | $50.35 | $43.38 | 244,184 |
| 2016-06-17 | $49.57 | $50.29 | $49.11 | $49.31 | $42.48 | 238,423 |
| 2016-06-16 | $48.43 | $49.47 | $47.98 | $49.44 | $42.59 | 231,881 |
| 2016-06-15 | $48.93 | $49.69 | $48.54 | $49.05 | $42.26 | 307,867 |
| 2016-06-14 | $49.36 | $49.60 | $48.41 | $48.57 | $41.84 | 325,118 |
| 2016-06-13 | $49.53 | $50.39 | $49.32 | $49.53 | $42.67 | 213,429 |
| 2016-06-10 | $50.29 | $50.65 | $49.61 | $49.94 | $43.02 | 172,392 |
| 2016-06-09 | $51.32 | $51.38 | $50.51 | $51.04 | $43.97 | 173,340 |
| 2016-06-08 | $51.42 | $52.08 | $51.39 | $51.79 | $44.62 | 132,652 |
| 2016-06-07 | $52.31 | $52.47 | $51.55 | $51.58 | $44.43 | 193,593 |
| 2016-06-06 | $51.52 | $52.49 | $51.33 | $52.18 | $44.95 | 180,327 |
| 2016-06-03 | $51.01 | $51.53 | $50.23 | $51.47 | $44.34 | 243,018 |
| 2016-06-02 | $51.78 | $52.08 | $51.55 | $52.07 | $44.86 | 148,555 |
| 2016-06-01 | $51.61 | $52.29 | $51.06 | $52.06 | $44.85 | 202,952 |
| 2016-05-31 | $51.86 | $52.18 | $51.58 | $52.00 | $44.80 | 288,301 |
| 2016-05-27 | $51.32 | $51.84 | $51.04 | $51.60 | $44.45 | 227,443 |
| 2016-05-26 | $51.46 | $51.49 | $50.86 | $51.38 | $44.26 | 304,723 |
| 2016-05-25 | $50.94 | $51.71 | $50.80 | $51.52 | $44.38 | 249,621 |
| 2016-05-24 | $50.60 | $51.52 | $50.55 | $51.25 | $43.89 | 235,215 |
| 2016-05-23 | $50.00 | $50.64 | $49.82 | $50.18 | $42.97 | 301,744 |
| 2016-05-20 | $49.71 | $50.41 | $49.34 | $50.12 | $42.92 | 210,420 |
| 2016-05-19 | $49.54 | $50.22 | $48.87 | $49.41 | $42.31 | 288,093 |
| 2016-05-18 | $48.45 | $50.38 | $48.45 | $49.99 | $42.81 | 369,260 |
| 2016-05-17 | $48.00 | $48.86 | $47.77 | $48.52 | $41.55 | 373,743 |
| 2016-05-16 | $48.77 | $49.25 | $48.34 | $48.40 | $41.45 | 267,227 |
| 2016-05-13 | $49.40 | $49.94 | $48.41 | $48.79 | $41.78 | 332,957 |
| 2016-05-12 | $49.87 | $50.18 | $48.80 | $49.49 | $42.38 | 386,648 |
| 2016-05-11 | $50.14 | $50.42 | $49.29 | $49.32 | $42.23 | 377,076 |
| 2016-05-10 | $50.34 | $50.92 | $50.17 | $50.41 | $43.17 | 396,552 |
| 2016-05-09 | $49.97 | $50.43 | $49.78 | $49.87 | $42.70 | 281,172 |
| 2016-05-06 | $49.51 | $50.26 | $49.25 | $50.12 | $42.92 | 475,781 |
| 2016-05-05 | $50.20 | $50.31 | $49.34 | $49.72 | $42.58 | 343,840 |
| 2016-05-04 | $49.71 | $50.47 | $49.33 | $50.10 | $42.90 | 403,053 |
| 2016-05-03 | $51.21 | $51.30 | $49.86 | $50.10 | $42.90 | 571,005 |
| 2016-05-02 | $51.69 | $52.46 | $51.29 | $51.96 | $44.49 | 350,911 |
| 2016-04-29 | $50.82 | $52.25 | $50.51 | $51.64 | $44.22 | 725,043 |
| 2016-04-28 | $50.11 | $51.99 | $50.11 | $50.75 | $43.46 | 692,133 |
| 2016-04-27 | $51.82 | $52.47 | $50.04 | $51.19 | $43.84 | 584,742 |
| 2016-04-26 | $51.86 | $52.46 | $51.48 | $52.11 | $44.62 | 281,048 |
| 2016-04-25 | $51.87 | $52.41 | $51.31 | $51.88 | $44.43 | 228,398 |
| 2016-04-22 | $51.41 | $52.46 | $51.03 | $52.37 | $44.85 | 372,500 |
| 2016-04-21 | $50.71 | $51.45 | $50.31 | $51.29 | $43.92 | 368,226 |
| 2016-04-20 | $51.02 | $51.75 | $50.15 | $50.94 | $43.62 | 341,295 |
| 2016-04-19 | $50.75 | $51.30 | $50.27 | $50.87 | $43.56 | 227,822 |
| 2016-04-18 | $50.12 | $50.90 | $49.71 | $50.72 | $43.43 | 204,926 |
| 2016-04-15 | $50.82 | $51.07 | $50.14 | $50.33 | $43.10 | 167,757 |
| 2016-04-14 | $50.30 | $51.21 | $50.11 | $50.79 | $43.49 | 248,436 |
| 2016-04-13 | $48.98 | $50.61 | $48.48 | $50.51 | $43.25 | 326,011 |
| 2016-04-12 | $47.42 | $48.60 | $47.18 | $48.34 | $41.39 | 410,629 |
| 2016-04-11 | $46.62 | $47.42 | $46.31 | $47.20 | $40.42 | 639,099 |
| 2016-04-08 | $47.22 | $47.51 | $46.14 | $46.40 | $39.73 | 509,558 |
| 2016-04-07 | $48.72 | $49.00 | $46.58 | $46.83 | $40.10 | 441,746 |
| 2016-04-06 | $48.36 | $50.31 | $48.36 | $49.43 | $42.33 | 342,903 |
| 2016-04-05 | $50.72 | $50.72 | $48.41 | $48.71 | $41.71 | 513,686 |
| 2016-04-04 | $52.28 | $52.38 | $51.32 | $51.34 | $43.96 | 145,249 |
| 2016-04-01 | $51.25 | $52.35 | $50.60 | $52.23 | $44.73 | 199,495 |
| 2016-03-31 | $52.25 | $52.73 | $51.64 | $51.75 | $44.31 | 233,698 |
| 2016-03-30 | $52.38 | $53.01 | $51.65 | $52.39 | $44.86 | 318,135 |
| 2016-03-29 | $50.77 | $52.03 | $50.13 | $52.00 | $44.53 | 226,596 |
| 2016-03-28 | $50.75 | $51.30 | $50.24 | $51.08 | $43.74 | 153,660 |
| 2016-03-24 | $50.68 | $50.81 | $49.64 | $50.75 | $43.46 | 201,843 |
| 2016-03-23 | $52.07 | $52.30 | $51.07 | $51.08 | $43.74 | 189,288 |
| 2016-03-22 | $51.74 | $52.45 | $51.14 | $52.08 | $44.60 | 193,186 |
| 2016-03-21 | $52.08 | $53.09 | $51.76 | $52.37 | $44.85 | 261,684 |
| 2016-03-18 | $51.30 | $52.18 | $51.15 | $52.00 | $44.53 | 475,487 |
| 2016-03-17 | $49.44 | $51.18 | $48.90 | $51.01 | $43.68 | 280,425 |
| 2016-03-16 | $48.98 | $50.08 | $48.79 | $49.47 | $42.36 | 284,533 |
| 2016-03-15 | $49.94 | $49.98 | $48.40 | $49.71 | $42.57 | 440,632 |
| 2016-03-14 | $51.19 | $51.27 | $50.37 | $50.76 | $43.47 | 161,913 |
| 2016-03-11 | $50.54 | $51.48 | $50.14 | $51.46 | $44.07 | 244,503 |
| 2016-03-10 | $50.29 | $50.34 | $49.09 | $49.85 | $42.69 | 382,090 |
| 2016-03-09 | $49.97 | $50.23 | $49.39 | $49.88 | $42.71 | 421,055 |
| 2016-03-08 | $49.94 | $51.42 | $49.63 | $49.63 | $42.50 | 422,416 |
| 2016-03-07 | $49.89 | $50.79 | $49.62 | $50.75 | $43.46 | 257,021 |
| 2016-03-04 | $50.47 | $50.92 | $49.89 | $50.21 | $43.00 | 311,963 |
| 2016-03-03 | $49.31 | $50.36 | $49.05 | $50.34 | $43.11 | 228,741 |
| 2016-03-02 | $48.72 | $49.37 | $48.64 | $49.35 | $42.26 | 353,736 |
| 2016-03-01 | $47.34 | $48.96 | $47.06 | $48.96 | $41.93 | 386,696 |
| 2016-02-29 | $46.45 | $47.25 | $46.17 | $46.67 | $39.96 | 419,152 |
| 2016-02-26 | $47.01 | $47.34 | $46.70 | $46.80 | $40.08 | 609,274 |
| 2016-02-25 | $44.54 | $46.53 | $44.26 | $46.36 | $39.70 | 575,364 |
| 2016-02-24 | $44.19 | $45.25 | $43.28 | $45.04 | $38.57 | 434,999 |
| 2016-02-23 | $46.31 | $46.42 | $45.05 | $45.10 | $38.36 | 325,486 |
| 2016-02-22 | $47.42 | $47.74 | $45.96 | $46.42 | $39.48 | 320,553 |
| 2016-02-19 | $46.30 | $46.67 | $45.64 | $46.55 | $39.59 | 346,661 |
| 2016-02-18 | $47.45 | $47.64 | $46.44 | $46.71 | $39.73 | 248,435 |
| 2016-02-17 | $47.05 | $47.98 | $46.92 | $47.41 | $40.32 | 472,421 |
| 2016-02-16 | $46.44 | $47.10 | $45.71 | $46.89 | $39.88 | 422,608 |
| 2016-02-12 | $45.59 | $46.24 | $44.76 | $45.65 | $38.82 | 400,153 |
| 2016-02-11 | $44.25 | $45.38 | $43.98 | $44.82 | $38.12 | 395,234 |
| 2016-02-10 | $46.05 | $47.14 | $45.64 | $45.67 | $38.84 | 590,673 |
| 2016-02-09 | $43.42 | $45.86 | $43.00 | $45.35 | $38.57 | 478,695 |
| 2016-02-08 | $44.82 | $45.35 | $43.99 | $44.94 | $38.22 | 726,997 |
| 2016-02-05 | $46.39 | $47.12 | $45.84 | $46.03 | $39.15 | 577,138 |
| 2016-02-04 | $44.36 | $46.82 | $44.27 | $46.42 | $39.48 | 765,287 |
| 2016-02-03 | $45.79 | $46.09 | $43.57 | $45.05 | $38.31 | 880,321 |
| 2016-02-02 | $44.18 | $44.18 | $42.61 | $43.18 | $36.72 | 406,014 |
| 2016-02-01 | $44.77 | $45.20 | $44.14 | $44.97 | $38.25 | 308,658 |
| 2016-01-29 | $44.14 | $45.25 | $43.89 | $45.17 | $38.42 | 499,235 |
| 2016-01-28 | $44.76 | $44.76 | $43.50 | $43.76 | $37.22 | 318,214 |
| 2016-01-27 | $43.76 | $44.61 | $43.48 | $43.83 | $37.28 | 451,967 |
| 2016-01-26 | $43.07 | $44.02 | $42.90 | $43.78 | $37.23 | 505,660 |
| 2016-01-25 | $44.16 | $44.23 | $42.70 | $42.75 | $36.36 | 345,015 |
| 2016-01-22 | $43.58 | $44.81 | $43.46 | $44.58 | $37.91 | 454,421 |
| 2016-01-21 | $42.92 | $43.82 | $42.50 | $42.55 | $36.19 | 444,370 |
| 2016-01-20 | $43.40 | $43.50 | $41.57 | $42.67 | $36.29 | 1,092,390 |
| 2016-01-19 | $45.67 | $46.55 | $43.84 | $44.29 | $37.67 | 359,094 |
| 2016-01-15 | $44.82 | $45.35 | $43.94 | $44.69 | $38.01 | 694,035 |
| 2016-01-14 | $47.04 | $47.34 | $45.12 | $46.46 | $39.51 | 613,814 |
| 2016-01-13 | $49.31 | $49.79 | $46.44 | $46.62 | $39.65 | 722,698 |
| 2016-01-12 | $48.73 | $49.41 | $47.95 | $49.04 | $41.71 | 636,912 |
| 2016-01-11 | $48.28 | $48.74 | $46.92 | $47.51 | $40.41 | 640,947 |
| 2016-01-08 | $49.24 | $49.86 | $48.26 | $48.30 | $41.08 | 452,225 |
| 2016-01-07 | $50.29 | $50.54 | $49.07 | $49.28 | $41.91 | 426,620 |
| 2016-01-06 | $51.88 | $52.62 | $50.70 | $51.17 | $43.52 | 295,110 |
| 2016-01-05 | $53.02 | $53.19 | $52.42 | $52.59 | $44.73 | 290,759 |
| 2016-01-04 | $52.32 | $53.15 | $52.00 | $52.88 | $44.97 | 487,439 |
| 2015-12-31 | $54.18 | $54.87 | $53.87 | $54.07 | $45.98 | 163,885 |
| 2015-12-30 | $54.74 | $55.19 | $54.46 | $54.60 | $46.44 | 132,383 |
| 2015-12-29 | $54.87 | $56.01 | $54.49 | $54.92 | $46.71 | 196,044 |
| 2015-12-28 | $53.90 | $54.73 | $53.54 | $54.48 | $46.33 | 144,300 |
| 2015-12-24 | $54.00 | $54.66 | $54.00 | $54.22 | $46.11 | 54,601 |
| 2015-12-23 | $53.99 | $54.03 | $53.44 | $54.00 | $45.93 | 105,688 |
| 2015-12-22 | $53.00 | $53.67 | $52.41 | $53.61 | $45.59 | 119,559 |
| 2015-12-21 | $52.85 | $53.26 | $52.41 | $52.68 | $44.80 | 200,297 |
| 2015-12-18 | $53.10 | $53.70 | $52.32 | $52.37 | $44.54 | 808,616 |
| 2015-12-17 | $55.91 | $55.93 | $53.63 | $54.05 | $45.97 | 319,634 |
| 2015-12-16 | $54.78 | $56.07 | $53.94 | $55.84 | $47.49 | 318,755 |
| 2015-12-15 | $53.90 | $54.91 | $53.47 | $54.19 | $46.09 | 432,153 |
| 2015-12-14 | $53.69 | $54.12 | $52.52 | $52.87 | $44.96 | 319,062 |
| 2015-12-11 | $54.86 | $55.63 | $53.17 | $53.53 | $45.53 | 445,804 |
| 2015-12-10 | $54.93 | $56.07 | $54.91 | $55.36 | $47.08 | 246,803 |
| 2015-12-09 | $55.02 | $56.66 | $54.68 | $54.93 | $46.72 | 311,698 |
| 2015-12-08 | $55.30 | $56.18 | $54.93 | $55.37 | $47.09 | 298,318 |
| 2015-12-07 | $55.80 | $56.01 | $55.29 | $55.89 | $47.53 | 364,227 |
| 2015-12-04 | $54.48 | $55.89 | $54.31 | $55.89 | $47.53 | 239,118 |
| 2015-12-03 | $55.60 | $55.71 | $54.30 | $54.45 | $46.31 | 169,910 |
| 2015-12-02 | $56.22 | $56.39 | $55.01 | $55.18 | $46.93 | 202,479 |
| 2015-12-01 | $55.71 | $56.20 | $55.25 | $56.13 | $47.74 | 197,260 |
| 2015-11-30 | $55.77 | $55.91 | $55.34 | $55.53 | $47.23 | 219,295 |
| 2015-11-27 | $55.40 | $55.87 | $55.10 | $55.79 | $47.45 | 74,592 |
| 2015-11-25 | $55.18 | $55.70 | $54.97 | $55.58 | $47.27 | 131,490 |
| 2015-11-24 | $54.01 | $55.02 | $53.83 | $54.98 | $46.76 | 248,590 |
| 2015-11-23 | $55.02 | $55.60 | $54.61 | $54.75 | $46.30 | 170,258 |
| 2015-11-20 | $55.50 | $55.73 | $54.91 | $55.06 | $46.56 | 334,682 |
| 2015-11-19 | $55.74 | $55.97 | $54.89 | $55.11 | $46.61 | 161,885 |
| 2015-11-18 | $54.83 | $55.84 | $54.46 | $55.79 | $47.18 | 368,208 |
| 2015-11-17 | $55.00 | $55.29 | $54.29 | $54.38 | $45.99 | 347,621 |
| 2015-11-16 | $54.65 | $55.07 | $53.63 | $54.86 | $46.40 | 427,824 |
| 2015-11-13 | $54.70 | $55.53 | $54.55 | $54.78 | $46.33 | 440,184 |
| 2015-11-12 | $55.32 | $55.99 | $54.69 | $55.08 | $46.58 | 328,545 |
| 2015-11-11 | $56.17 | $56.50 | $55.65 | $55.84 | $47.22 | 260,277 |
| 2015-11-10 | $56.16 | $57.08 | $55.75 | $55.97 | $47.33 | 616,623 |
| 2015-11-09 | $58.39 | $59.05 | $56.54 | $56.95 | $48.16 | 808,263 |
| 2015-11-06 | $58.48 | $60.63 | $58.31 | $59.04 | $49.93 | 1,104,788 |
| 2015-11-05 | $58.25 | $58.50 | $56.50 | $58.50 | $49.47 | 3,022,081 |
| 2015-11-04 | $56.88 | $57.58 | $55.97 | $56.20 | $47.53 | 690,083 |
| 2015-11-03 | $56.81 | $57.30 | $55.88 | $56.95 | $48.16 | 611,850 |
| 2015-11-02 | $53.49 | $56.66 | $52.30 | $56.59 | $47.86 | 701,792 |
| 2015-10-30 | $54.12 | $54.89 | $53.83 | $54.00 | $45.67 | 238,350 |
| 2015-10-29 | $53.23 | $54.43 | $53.23 | $54.06 | $45.72 | 193,693 |
| 2015-10-28 | $52.49 | $53.66 | $52.13 | $53.61 | $45.34 | 575,855 |
| 2015-10-27 | $53.32 | $53.45 | $52.06 | $52.74 | $44.60 | 606,680 |
| 2015-10-26 | $53.14 | $55.98 | $53.14 | $53.90 | $45.58 | 647,391 |
| 2015-10-23 | $53.28 | $53.39 | $52.48 | $53.37 | $45.13 | 178,197 |
| 2015-10-22 | $51.85 | $52.97 | $51.85 | $52.67 | $44.54 | 255,415 |
| 2015-10-21 | $52.50 | $52.95 | $51.50 | $51.51 | $43.56 | 233,941 |
| 2015-10-20 | $51.85 | $52.27 | $51.70 | $52.18 | $44.13 | 165,138 |
| 2015-10-19 | $51.65 | $52.08 | $51.50 | $51.84 | $43.84 | 231,836 |
| 2015-10-16 | $51.84 | $52.05 | $51.46 | $51.87 | $43.87 | 245,225 |
| 2015-10-15 | $50.51 | $51.64 | $50.00 | $51.62 | $43.66 | 404,673 |
| 2015-10-14 | $50.37 | $50.75 | $49.46 | $50.49 | $42.70 | 418,843 |
| 2015-10-13 | $50.71 | $51.71 | $50.24 | $50.29 | $42.53 | 250,414 |
| 2015-10-12 | $51.43 | $51.86 | $51.03 | $51.33 | $43.41 | 158,160 |
| 2015-10-09 | $51.65 | $52.19 | $51.15 | $51.46 | $43.52 | 213,409 |
| 2015-10-08 | $50.57 | $51.46 | $49.85 | $51.31 | $43.39 | 280,948 |
| 2015-10-07 | $50.10 | $51.32 | $49.91 | $51.24 | $43.33 | 475,986 |
| 2015-10-06 | $50.25 | $50.85 | $49.22 | $49.98 | $42.27 | 380,493 |
| 2015-10-05 | $50.12 | $50.89 | $49.74 | $50.72 | $42.89 | 414,511 |
| 2015-10-02 | $49.03 | $49.60 | $47.91 | $49.50 | $41.86 | 332,811 |
| 2015-10-01 | $50.13 | $50.46 | $49.18 | $49.82 | $42.13 | 383,928 |
| 2015-09-30 | $49.72 | $50.51 | $49.14 | $50.24 | $42.49 | 312,387 |
| 2015-09-29 | $50.72 | $50.72 | $48.61 | $49.07 | $41.50 | 427,056 |
| 2015-09-28 | $53.01 | $53.01 | $50.57 | $50.75 | $42.92 | 490,665 |
| 2015-09-25 | $53.95 | $54.03 | $52.99 | $53.42 | $45.18 | 192,186 |
| 2015-09-24 | $53.11 | $53.47 | $52.65 | $53.31 | $45.08 | 366,233 |
| 2015-09-23 | $53.30 | $53.94 | $53.01 | $53.54 | $45.28 | 500,466 |
| 2015-09-22 | $52.31 | $53.25 | $51.70 | $53.00 | $44.82 | 429,652 |
| 2015-09-21 | $51.85 | $52.98 | $51.14 | $52.95 | $44.78 | 291,734 |
| 2015-09-18 | $51.99 | $52.75 | $51.02 | $51.20 | $43.30 | 616,218 |
| 2015-09-17 | $53.05 | $54.44 | $52.63 | $52.77 | $44.63 | 295,224 |
| 2015-09-16 | $52.57 | $53.07 | $52.42 | $53.03 | $44.85 | 192,274 |
| 2015-09-15 | $52.21 | $52.87 | $51.42 | $52.74 | $44.60 | 168,969 |
| 2015-09-14 | $52.02 | $52.24 | $51.58 | $51.91 | $43.90 | 184,664 |
| 2015-09-11 | $51.70 | $52.39 | $51.41 | $52.09 | $44.05 | 224,920 |
| 2015-09-10 | $51.74 | $52.43 | $51.59 | $51.90 | $43.89 | 150,950 |
| 2015-09-09 | $52.50 | $53.01 | $51.60 | $51.71 | $43.73 | 337,666 |
| 2015-09-08 | $51.36 | $51.99 | $50.73 | $51.83 | $43.83 | 414,885 |
Evercore Inc - Class A (EVR) News Headlines
.jpg)
.jpg)
.jpg)
Evercore ISI upgrades this bank stock ahead of a major deal closing later in 2025
While shares of Capital One Financial have underperformed in recent weeks, it may be poised for gains in the path ahead, according to Evercore ISI.
cnbc.com March 12, 2025Recent Evercore Inc - Class A (EVR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Evercore Inc - Class A (EVR) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |