Eagle Materials Inc (EXP) Exchange: NYSE
Data as of May 9, 2025
$229.83 ($4.90) 2.18%
Eagle Materials Inc - Daily Information
Click for more stock information on Eagle Materials Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $227.90 |
| Previous Close | $229.83 |
| High | $232.98 |
| Low | $224.10 |
| Adjusted Open | $227.90 |
| Previous Adjusted Close | $229.83 |
| Adjusted High | $232.98 |
| Adjusted Low | $224.10 |
About Eagle Materials Inc (EXP)
Eagle Materials Inc. manufactures and distributes Portland Cement, Gypsum Wallboard, Recycled Paperboard and Concrete and Aggregates from more than 70 facilities across the US. Eagleâs corporate headquarters is in Dallas, Texas.
Invest in Eagle Materials Inc (EXP)
Historical Stock Data for Eagle Materials Inc (EXP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $227.90 | $232.98 | $224.10 | $229.83 | $229.83 | 302,389 |
| 2025-05-07 | $232.08 | $232.34 | $222.36 | $224.93 | $224.93 | 405,911 |
| 2025-05-06 | $230.83 | $233.95 | $230.34 | $230.41 | $230.41 | 223,653 |
| 2025-05-05 | $232.33 | $238.79 | $231.84 | $234.90 | $234.90 | 206,066 |
| 2025-05-02 | $230.03 | $237.50 | $230.03 | $233.97 | $233.97 | 254,872 |
| 2025-05-01 | $227.55 | $232.90 | $226.07 | $227.74 | $227.74 | 242,160 |
| 2025-04-30 | $220.44 | $227.11 | $216.94 | $226.39 | $226.39 | 333,094 |
| 2025-04-29 | $220.31 | $223.58 | $216.97 | $221.74 | $221.74 | 224,193 |
| 2025-04-28 | $218.58 | $222.08 | $217.76 | $221.36 | $221.36 | 305,188 |
| 2025-04-25 | $220.35 | $221.08 | $217.41 | $218.88 | $218.88 | 233,705 |
| 2025-04-24 | $215.49 | $222.31 | $214.51 | $221.29 | $221.29 | 236,730 |
| 2025-04-23 | $218.62 | $224.00 | $212.97 | $216.25 | $216.25 | 438,444 |
| 2025-04-22 | $213.32 | $215.69 | $210.97 | $213.53 | $213.53 | 291,459 |
| 2025-04-21 | $214.57 | $214.78 | $206.20 | $208.86 | $208.86 | 336,910 |
| 2025-04-17 | $216.11 | $219.48 | $215.91 | $216.38 | $216.38 | 352,364 |
| 2025-04-16 | $222.00 | $223.37 | $213.17 | $216.47 | $216.47 | 531,722 |
| 2025-04-15 | $227.66 | $228.90 | $223.04 | $223.77 | $223.77 | 256,395 |
| 2025-04-14 | $226.97 | $227.93 | $218.56 | $226.95 | $226.95 | 309,595 |
| 2025-04-11 | $214.00 | $225.55 | $213.90 | $223.78 | $223.78 | 329,977 |
| 2025-04-10 | $219.94 | $224.42 | $213.00 | $216.53 | $216.53 | 598,251 |
| 2025-04-09 | $203.55 | $229.36 | $201.61 | $225.17 | $225.17 | 784,922 |
| 2025-04-08 | $219.00 | $222.56 | $203.08 | $205.92 | $205.92 | 524,228 |
| 2025-04-07 | $210.18 | $224.99 | $205.70 | $212.12 | $212.12 | 614,499 |
| 2025-04-04 | $220.14 | $222.44 | $212.20 | $217.29 | $217.29 | 914,317 |
| 2025-04-03 | $225.20 | $234.03 | $221.01 | $228.65 | $228.65 | 893,479 |
| 2025-04-02 | $223.10 | $236.00 | $223.10 | $235.20 | $235.20 | 482,479 |
| 2025-04-01 | $220.59 | $227.95 | $217.99 | $227.48 | $227.48 | 390,997 |
| 2025-03-31 | $217.10 | $222.12 | $212.77 | $221.93 | $221.93 | 472,333 |
| 2025-03-28 | $224.51 | $225.68 | $216.93 | $220.97 | $220.97 | 204,365 |
| 2025-03-27 | $228.13 | $228.75 | $223.19 | $225.82 | $225.82 | 273,780 |
| 2025-03-26 | $228.21 | $232.08 | $227.02 | $228.85 | $228.85 | 348,143 |
| 2025-03-25 | $225.94 | $230.41 | $225.20 | $228.72 | $228.72 | 402,291 |
| 2025-03-24 | $221.39 | $228.18 | $220.60 | $227.88 | $227.88 | 398,808 |
| 2025-03-21 | $214.79 | $218.21 | $212.27 | $218.16 | $218.16 | 635,492 |
| 2025-03-20 | $215.56 | $220.33 | $214.40 | $217.29 | $217.29 | 304,890 |
| 2025-03-19 | $212.64 | $218.57 | $212.02 | $218.13 | $218.13 | 324,553 |
| 2025-03-18 | $215.77 | $217.02 | $212.17 | $215.12 | $215.12 | 369,955 |
| 2025-03-17 | $212.30 | $218.01 | $211.65 | $216.60 | $216.60 | 264,403 |
| 2025-03-14 | $210.26 | $214.06 | $208.66 | $213.31 | $213.31 | 346,936 |
| 2025-03-13 | $208.85 | $210.31 | $205.92 | $207.49 | $207.49 | 388,793 |
| 2025-03-12 | $214.36 | $217.97 | $209.00 | $209.56 | $209.56 | 428,382 |
| 2025-03-11 | $215.03 | $216.67 | $210.78 | $211.45 | $211.45 | 438,449 |
| 2025-03-10 | $209.58 | $218.71 | $209.24 | $215.83 | $215.83 | 567,639 |
| 2025-03-07 | $219.59 | $219.90 | $205.44 | $213.61 | $213.61 | 690,394 |
| 2025-03-06 | $219.12 | $222.20 | $216.70 | $220.79 | $220.79 | 511,150 |
| 2025-03-05 | $217.08 | $221.69 | $213.44 | $220.89 | $220.89 | 435,562 |
| 2025-03-04 | $214.63 | $220.22 | $208.03 | $215.05 | $215.05 | 379,461 |
| 2025-03-03 | $228.69 | $230.61 | $218.26 | $218.77 | $218.77 | 367,598 |
| 2025-02-28 | $225.05 | $227.07 | $220.98 | $226.21 | $226.21 | 272,126 |
| 2025-02-27 | $227.15 | $229.31 | $223.58 | $224.28 | $224.28 | 297,856 |
| 2025-02-26 | $228.79 | $231.85 | $225.90 | $228.39 | $228.39 | 235,638 |
| 2025-02-25 | $227.87 | $230.72 | $224.94 | $227.77 | $227.77 | 323,082 |
| 2025-02-24 | $223.99 | $229.55 | $220.60 | $226.88 | $226.88 | 497,439 |
| 2025-02-21 | $235.72 | $235.72 | $222.13 | $224.18 | $224.18 | 528,711 |
| 2025-02-20 | $239.88 | $240.70 | $232.58 | $232.93 | $232.93 | 466,040 |
| 2025-02-19 | $246.05 | $248.03 | $239.75 | $240.43 | $240.43 | 440,724 |
| 2025-02-18 | $254.50 | $258.86 | $248.57 | $250.52 | $250.52 | 521,421 |
| 2025-02-14 | $252.45 | $252.67 | $250.00 | $252.42 | $252.42 | 239,537 |
| 2025-02-13 | $250.65 | $251.37 | $248.64 | $250.50 | $250.50 | 343,237 |
| 2025-02-12 | $245.00 | $250.35 | $236.41 | $246.26 | $246.26 | 585,443 |
| 2025-02-11 | $253.63 | $256.97 | $253.63 | $255.00 | $255.00 | 276,395 |
| 2025-02-10 | $257.55 | $257.85 | $254.36 | $255.98 | $255.98 | 278,184 |
| 2025-02-07 | $259.35 | $261.18 | $254.76 | $255.90 | $255.90 | 291,627 |
| 2025-02-06 | $257.65 | $262.81 | $257.65 | $259.94 | $259.94 | 385,981 |
| 2025-02-05 | $256.41 | $256.57 | $253.72 | $255.36 | $255.36 | 313,928 |
| 2025-02-04 | $253.56 | $255.88 | $252.50 | $253.33 | $253.33 | 242,033 |
| 2025-02-03 | $252.12 | $259.20 | $250.92 | $253.83 | $253.83 | 334,811 |
| 2025-01-31 | $259.12 | $259.68 | $255.46 | $256.74 | $256.74 | 291,741 |
| 2025-01-30 | $254.34 | $262.16 | $254.20 | $259.47 | $259.47 | 370,578 |
| 2025-01-29 | $260.00 | $264.91 | $253.75 | $253.76 | $253.76 | 620,545 |
| 2025-01-28 | $260.06 | $262.15 | $256.74 | $258.35 | $258.35 | 381,554 |
| 2025-01-27 | $260.00 | $265.42 | $258.29 | $259.67 | $259.67 | 361,632 |
| 2025-01-24 | $261.94 | $262.71 | $259.35 | $262.13 | $262.13 | 283,576 |
| 2025-01-23 | $257.79 | $262.45 | $257.09 | $261.22 | $261.22 | 379,979 |
| 2025-01-22 | $256.77 | $259.33 | $256.57 | $257.76 | $257.76 | 267,696 |
| 2025-01-21 | $262.06 | $262.70 | $257.19 | $257.95 | $257.95 | 292,953 |
| 2025-01-17 | $257.68 | $259.10 | $255.29 | $256.85 | $256.85 | 302,930 |
| 2025-01-16 | $250.78 | $255.13 | $249.53 | $254.43 | $254.43 | 230,319 |
| 2025-01-15 | $249.99 | $251.80 | $248.30 | $250.96 | $250.96 | 304,648 |
| 2025-01-14 | $243.99 | $244.00 | $239.84 | $242.91 | $242.91 | 245,672 |
| 2025-01-13 | $233.49 | $240.11 | $233.19 | $239.48 | $239.48 | 264,881 |
| 2025-01-10 | $234.62 | $238.00 | $234.14 | $235.00 | $235.00 | 254,766 |
| 2025-01-08 | $238.64 | $240.92 | $236.38 | $238.92 | $238.92 | 261,255 |
| 2025-01-07 | $242.85 | $243.04 | $236.03 | $239.06 | $239.06 | 329,778 |
| 2025-01-06 | $248.18 | $249.62 | $243.17 | $244.09 | $244.09 | 370,156 |
| 2025-01-03 | $245.07 | $248.60 | $244.57 | $247.44 | $247.44 | 201,751 |
| 2025-01-02 | $248.79 | $251.39 | $242.17 | $244.15 | $244.15 | 199,709 |
| 2024-12-31 | $247.85 | $249.06 | $245.85 | $246.76 | $246.76 | 243,459 |
| 2024-12-30 | $246.84 | $248.36 | $242.56 | $246.48 | $246.48 | 178,783 |
| 2024-12-27 | $249.44 | $253.42 | $247.81 | $249.43 | $249.43 | 237,514 |
| 2024-12-26 | $248.70 | $252.81 | $247.95 | $251.92 | $251.92 | 218,749 |
| 2024-12-24 | $248.11 | $251.01 | $247.72 | $250.23 | $250.23 | 87,933 |
| 2024-12-23 | $247.22 | $250.92 | $246.84 | $248.91 | $248.91 | 289,990 |
| 2024-12-20 | $249.63 | $253.86 | $247.03 | $248.30 | $248.30 | 651,946 |
| 2024-12-19 | $258.02 | $260.96 | $249.53 | $250.20 | $250.20 | 468,024 |
| 2024-12-18 | $267.96 | $269.60 | $256.77 | $257.10 | $257.10 | 335,210 |
| 2024-12-17 | $265.52 | $269.00 | $264.27 | $266.40 | $266.40 | 305,594 |
| 2024-12-16 | $273.10 | $273.30 | $267.04 | $267.97 | $267.97 | 426,888 |
| 2024-12-13 | $277.25 | $277.81 | $271.14 | $273.32 | $273.07 | 365,914 |
| 2024-12-12 | $278.52 | $283.00 | $276.02 | $277.60 | $277.34 | 256,145 |
| 2024-12-11 | $283.21 | $283.21 | $276.26 | $278.42 | $278.16 | 369,053 |
| 2024-12-10 | $282.41 | $284.74 | $274.88 | $277.55 | $277.29 | 515,139 |
| 2024-12-09 | $296.57 | $298.93 | $284.49 | $284.98 | $284.71 | 500,013 |
| 2024-12-06 | $301.27 | $301.35 | $295.51 | $296.70 | $296.70 | 287,032 |
| 2024-12-05 | $299.00 | $300.15 | $292.42 | $300.00 | $300.00 | 324,354 |
| 2024-12-04 | $300.80 | $303.30 | $298.13 | $301.84 | $301.84 | 221,878 |
| 2024-12-03 | $304.37 | $304.57 | $301.02 | $302.60 | $302.60 | 172,763 |
| 2024-12-02 | $309.23 | $309.23 | $302.70 | $303.65 | $303.65 | 231,800 |
| 2024-11-29 | $309.27 | $309.96 | $306.36 | $308.92 | $308.92 | 117,446 |
| 2024-11-27 | $310.53 | $312.67 | $304.47 | $305.93 | $305.93 | 137,515 |
| 2024-11-26 | $313.86 | $313.86 | $307.01 | $309.96 | $309.96 | 244,910 |
| 2024-11-25 | $312.39 | $321.93 | $312.20 | $315.29 | $315.29 | 578,413 |
| 2024-11-22 | $310.00 | $314.52 | $308.98 | $314.35 | $314.35 | 241,920 |
| 2024-11-21 | $301.80 | $309.80 | $301.80 | $309.11 | $309.11 | 248,262 |
| 2024-11-20 | $300.41 | $301.64 | $298.29 | $300.27 | $300.27 | 242,156 |
| 2024-11-19 | $296.46 | $301.33 | $295.64 | $299.65 | $299.65 | 169,491 |
| 2024-11-18 | $300.95 | $302.61 | $297.15 | $300.20 | $300.20 | 188,947 |
| 2024-11-15 | $305.51 | $307.79 | $299.55 | $301.28 | $301.28 | 230,388 |
| 2024-11-14 | $309.00 | $313.09 | $304.32 | $305.59 | $305.59 | 255,400 |
| 2024-11-13 | $311.83 | $312.27 | $306.35 | $308.25 | $308.25 | 230,492 |
| 2024-11-12 | $312.49 | $314.25 | $308.69 | $310.37 | $310.37 | 251,709 |
| 2024-11-11 | $314.70 | $317.00 | $310.23 | $313.59 | $313.59 | 153,676 |
| 2024-11-08 | $310.76 | $313.79 | $308.73 | $311.88 | $311.88 | 330,122 |
| 2024-11-07 | $312.68 | $313.44 | $306.41 | $311.55 | $311.55 | 238,532 |
| 2024-11-06 | $308.55 | $315.86 | $307.39 | $312.76 | $312.76 | 545,519 |
| 2024-11-05 | $287.77 | $295.82 | $287.77 | $295.72 | $295.72 | 189,458 |
| 2024-11-04 | $285.76 | $292.16 | $285.76 | $288.25 | $288.25 | 155,267 |
| 2024-11-01 | $288.41 | $292.08 | $284.87 | $287.49 | $287.49 | 224,536 |
| 2024-10-31 | $288.95 | $288.95 | $282.89 | $285.46 | $285.46 | 239,966 |
| 2024-10-30 | $283.63 | $291.85 | $283.33 | $288.33 | $288.33 | 293,708 |
| 2024-10-29 | $277.70 | $283.84 | $277.70 | $282.92 | $282.92 | 517,309 |
| 2024-10-28 | $290.35 | $291.28 | $287.13 | $289.04 | $289.04 | 368,279 |
| 2024-10-25 | $292.20 | $294.96 | $286.49 | $288.16 | $288.16 | 223,110 |
| 2024-10-24 | $286.25 | $290.58 | $283.83 | $289.45 | $289.45 | 397,481 |
| 2024-10-23 | $289.00 | $291.63 | $283.44 | $286.54 | $286.54 | 264,342 |
| 2024-10-22 | $294.26 | $294.26 | $288.96 | $288.98 | $288.98 | 264,846 |
| 2024-10-21 | $302.95 | $303.07 | $296.56 | $297.13 | $297.13 | 228,457 |
| 2024-10-18 | $304.45 | $306.36 | $300.93 | $302.89 | $302.89 | 205,710 |
| 2024-10-17 | $301.51 | $304.91 | $300.79 | $304.35 | $304.35 | 218,978 |
| 2024-10-16 | $296.87 | $302.91 | $296.87 | $300.63 | $300.63 | 208,043 |
| 2024-10-15 | $299.35 | $304.98 | $295.54 | $295.70 | $295.70 | 209,131 |
| 2024-10-14 | $292.49 | $298.02 | $291.89 | $297.40 | $297.40 | 199,227 |
| 2024-10-11 | $290.10 | $292.89 | $287.09 | $291.93 | $291.93 | 235,350 |
| 2024-10-10 | $289.82 | $291.97 | $288.10 | $289.43 | $289.43 | 174,629 |
| 2024-10-09 | $290.43 | $295.34 | $290.00 | $293.15 | $293.15 | 297,456 |
| 2024-10-08 | $286.66 | $289.19 | $281.99 | $288.52 | $288.52 | 180,868 |
| 2024-10-07 | $279.22 | $286.14 | $278.36 | $284.72 | $284.72 | 284,920 |
| 2024-10-04 | $288.83 | $289.07 | $280.94 | $282.78 | $282.78 | 196,445 |
| 2024-10-03 | $282.67 | $288.25 | $279.79 | $284.99 | $284.99 | 328,852 |
| 2024-10-02 | $281.37 | $283.48 | $280.26 | $281.54 | $281.54 | 180,045 |
| 2024-10-01 | $284.74 | $286.89 | $280.11 | $283.87 | $283.87 | 173,518 |
| 2024-09-30 | $285.28 | $288.04 | $282.81 | $287.65 | $287.65 | 261,953 |
| 2024-09-27 | $285.35 | $288.59 | $283.02 | $286.23 | $286.23 | 220,360 |
| 2024-09-26 | $287.65 | $289.61 | $283.42 | $284.24 | $284.24 | 160,762 |
| 2024-09-25 | $286.51 | $286.68 | $281.05 | $282.55 | $282.55 | 183,644 |
| 2024-09-24 | $287.85 | $289.77 | $283.41 | $285.38 | $285.38 | 168,510 |
| 2024-09-23 | $289.45 | $291.78 | $281.79 | $287.94 | $287.94 | 316,768 |
| 2024-09-20 | $293.00 | $293.00 | $286.30 | $287.67 | $287.67 | 712,635 |
| 2024-09-19 | $292.37 | $292.74 | $284.58 | $292.07 | $292.07 | 370,557 |
| 2024-09-18 | $284.44 | $292.21 | $278.74 | $283.76 | $283.76 | 306,762 |
| 2024-09-17 | $278.50 | $283.18 | $275.59 | $280.72 | $280.72 | 416,611 |
| 2024-09-16 | $272.70 | $279.71 | $270.55 | $278.57 | $278.32 | 468,966 |
| 2024-09-13 | $267.88 | $273.59 | $267.88 | $270.68 | $270.44 | 361,671 |
| 2024-09-12 | $253.93 | $266.59 | $252.88 | $265.65 | $265.41 | 577,188 |
| 2024-09-11 | $249.14 | $253.21 | $241.66 | $252.75 | $252.75 | 297,178 |
| 2024-09-10 | $245.20 | $250.99 | $245.08 | $250.33 | $250.33 | 397,203 |
| 2024-09-09 | $241.98 | $246.25 | $241.92 | $242.74 | $242.74 | 369,289 |
| 2024-09-06 | $239.71 | $242.72 | $237.24 | $240.86 | $240.86 | 390,623 |
| 2024-09-05 | $241.35 | $242.74 | $235.74 | $238.38 | $238.38 | 179,884 |
| 2024-09-04 | $244.60 | $244.60 | $238.37 | $241.00 | $241.00 | 187,454 |
| 2024-09-03 | $256.13 | $256.30 | $243.75 | $244.71 | $244.71 | 252,991 |
| 2024-08-30 | $256.94 | $257.90 | $252.30 | $257.75 | $257.75 | 270,778 |
| 2024-08-29 | $253.84 | $257.06 | $249.87 | $254.79 | $254.79 | 219,255 |
| 2024-08-28 | $255.71 | $258.12 | $251.92 | $252.05 | $252.05 | 271,876 |
| 2024-08-27 | $263.39 | $263.39 | $254.10 | $255.93 | $255.93 | 185,677 |
| 2024-08-26 | $268.19 | $271.75 | $264.44 | $265.69 | $265.69 | 196,322 |
| 2024-08-23 | $258.70 | $267.64 | $257.46 | $265.84 | $265.84 | 181,494 |
| 2024-08-22 | $255.41 | $256.70 | $252.59 | $254.54 | $254.54 | 144,893 |
| 2024-08-21 | $253.00 | $257.18 | $251.10 | $255.35 | $255.35 | 170,795 |
| 2024-08-20 | $250.17 | $251.05 | $247.33 | $248.94 | $248.94 | 196,009 |
| 2024-08-19 | $247.61 | $249.98 | $246.20 | $249.72 | $249.72 | 185,178 |
| 2024-08-16 | $251.00 | $251.85 | $246.93 | $247.15 | $247.15 | 218,752 |
| 2024-08-15 | $247.90 | $252.19 | $246.23 | $251.18 | $251.18 | 318,044 |
| 2024-08-14 | $247.92 | $249.96 | $242.81 | $243.94 | $243.94 | 551,881 |
| 2024-08-13 | $242.08 | $246.33 | $239.52 | $245.47 | $245.47 | 195,086 |
| 2024-08-12 | $242.51 | $243.87 | $237.89 | $239.35 | $239.35 | 182,709 |
| 2024-08-09 | $245.91 | $246.18 | $240.54 | $242.50 | $242.50 | 193,219 |
| 2024-08-08 | $241.73 | $247.54 | $241.72 | $244.73 | $244.73 | 209,659 |
| 2024-08-07 | $249.85 | $252.52 | $237.62 | $238.01 | $238.01 | 276,608 |
| 2024-08-06 | $241.31 | $249.94 | $238.66 | $245.77 | $245.77 | 278,029 |
| 2024-08-05 | $234.98 | $247.47 | $231.24 | $243.76 | $243.76 | 327,042 |
| 2024-08-02 | $252.72 | $254.03 | $244.60 | $253.59 | $253.59 | 495,057 |
| 2024-08-01 | $272.06 | $273.71 | $258.92 | $261.76 | $261.76 | 319,323 |
| 2024-07-31 | $266.76 | $279.69 | $264.79 | $272.30 | $272.30 | 552,503 |
| 2024-07-30 | $270.00 | $275.60 | $262.19 | $265.60 | $265.60 | 813,507 |
| 2024-07-29 | $246.64 | $251.41 | $246.17 | $248.73 | $248.73 | 627,274 |
| 2024-07-26 | $240.07 | $248.19 | $239.43 | $246.07 | $246.07 | 597,857 |
| 2024-07-25 | $228.54 | $242.03 | $228.22 | $235.62 | $235.62 | 409,697 |
| 2024-07-24 | $237.00 | $239.55 | $227.27 | $227.40 | $227.40 | 317,919 |
| 2024-07-23 | $233.97 | $240.54 | $232.85 | $240.07 | $240.07 | 398,169 |
| 2024-07-22 | $231.60 | $235.19 | $229.24 | $234.79 | $234.79 | 268,750 |
| 2024-07-19 | $230.84 | $231.87 | $226.35 | $229.92 | $229.92 | 228,243 |
| 2024-07-18 | $230.74 | $235.28 | $227.27 | $229.93 | $229.93 | 349,780 |
| 2024-07-17 | $241.38 | $241.76 | $230.61 | $230.61 | $230.61 | 501,698 |
| 2024-07-16 | $235.62 | $246.73 | $234.65 | $245.70 | $245.70 | 497,594 |
| 2024-07-15 | $231.31 | $234.61 | $230.43 | $233.15 | $233.15 | 417,549 |
| 2024-07-12 | $228.96 | $234.64 | $228.64 | $229.46 | $229.46 | 460,457 |
| 2024-07-11 | $220.05 | $227.82 | $219.41 | $227.35 | $227.35 | 343,167 |
| 2024-07-10 | $212.84 | $217.78 | $212.14 | $217.17 | $217.17 | 418,619 |
| 2024-07-09 | $213.42 | $214.94 | $211.44 | $212.39 | $212.39 | 232,641 |
| 2024-07-08 | $216.62 | $217.91 | $213.22 | $213.42 | $213.42 | 354,300 |
| 2024-07-05 | $216.08 | $217.20 | $213.07 | $214.80 | $214.80 | 288,851 |
| 2024-07-03 | $214.12 | $218.32 | $214.12 | $217.52 | $217.52 | 167,167 |
| 2024-07-02 | $213.37 | $214.54 | $211.95 | $214.39 | $214.39 | 381,990 |
| 2024-07-01 | $218.10 | $218.68 | $212.42 | $214.29 | $214.29 | 302,298 |
| 2024-06-28 | $216.89 | $220.03 | $215.46 | $217.46 | $217.46 | 643,574 |
| 2024-06-27 | $215.34 | $216.34 | $213.60 | $215.00 | $215.00 | 355,482 |
| 2024-06-26 | $211.97 | $215.42 | $211.97 | $214.58 | $214.58 | 313,163 |
| 2024-06-25 | $215.47 | $216.47 | $211.65 | $213.28 | $213.28 | 355,280 |
| 2024-06-24 | $216.48 | $219.80 | $214.96 | $217.40 | $217.40 | 358,566 |
| 2024-06-21 | $214.95 | $216.80 | $212.21 | $216.48 | $216.48 | 616,413 |
| 2024-06-20 | $226.17 | $226.18 | $213.07 | $216.82 | $216.82 | 497,487 |
| 2024-06-18 | $230.18 | $231.79 | $226.36 | $228.48 | $228.48 | 260,035 |
| 2024-06-17 | $225.87 | $230.43 | $224.60 | $230.01 | $230.01 | 294,427 |
| 2024-06-14 | $228.00 | $228.07 | $223.83 | $226.58 | $226.58 | 448,298 |
| 2024-06-13 | $228.39 | $232.57 | $226.95 | $230.92 | $230.92 | 260,017 |
| 2024-06-12 | $228.69 | $235.67 | $227.87 | $229.22 | $229.22 | 281,693 |
| 2024-06-11 | $224.36 | $225.12 | $221.27 | $223.25 | $223.25 | 263,825 |
| 2024-06-10 | $223.08 | $227.32 | $222.15 | $225.59 | $225.59 | 237,309 |
| 2024-06-07 | $226.64 | $227.63 | $224.06 | $224.69 | $224.69 | 236,989 |
| 2024-06-06 | $228.98 | $230.65 | $226.61 | $227.39 | $227.39 | 212,818 |
| 2024-06-05 | $225.65 | $230.50 | $223.51 | $229.85 | $229.85 | 242,149 |
| 2024-06-04 | $225.57 | $227.56 | $222.81 | $224.23 | $224.23 | 320,878 |
| 2024-06-03 | $233.89 | $233.89 | $226.03 | $227.04 | $227.04 | 335,563 |
| 2024-05-31 | $233.83 | $234.59 | $224.61 | $232.39 | $232.39 | 478,533 |
| 2024-05-30 | $229.83 | $234.09 | $229.83 | $233.53 | $233.53 | 279,096 |
| 2024-05-29 | $230.00 | $231.31 | $226.27 | $228.74 | $228.74 | 463,862 |
| 2024-05-28 | $239.00 | $239.00 | $231.24 | $232.23 | $232.23 | 298,606 |
| 2024-05-24 | $237.85 | $238.51 | $234.91 | $238.27 | $238.27 | 216,716 |
| 2024-05-23 | $241.31 | $241.31 | $232.83 | $235.59 | $235.59 | 333,759 |
| 2024-05-22 | $240.56 | $242.00 | $236.00 | $238.80 | $238.80 | 454,542 |
| 2024-05-21 | $230.13 | $243.65 | $228.32 | $242.29 | $242.29 | 1,072,011 |
| 2024-05-20 | $256.00 | $258.65 | $255.53 | $256.97 | $256.97 | 356,262 |
| 2024-05-17 | $259.54 | $261.18 | $255.13 | $256.30 | $256.30 | 300,194 |
| 2024-05-16 | $272.32 | $272.91 | $257.95 | $258.20 | $258.20 | 319,668 |
| 2024-05-15 | $270.79 | $276.61 | $270.79 | $273.95 | $273.95 | 297,835 |
| 2024-05-14 | $267.56 | $268.95 | $265.84 | $268.70 | $268.70 | 136,726 |
| 2024-05-13 | $269.65 | $271.66 | $266.69 | $267.71 | $267.71 | 176,909 |
| 2024-05-10 | $268.96 | $271.21 | $268.67 | $269.15 | $269.15 | 195,337 |
| 2024-05-09 | $267.51 | $269.02 | $266.79 | $267.28 | $267.28 | 207,997 |
| 2024-05-08 | $266.46 | $269.00 | $264.35 | $267.36 | $267.36 | 183,504 |
| 2024-05-07 | $266.19 | $270.29 | $263.27 | $268.33 | $268.33 | 285,511 |
| 2024-05-06 | $263.58 | $266.69 | $263.58 | $266.69 | $266.69 | 171,452 |
| 2024-05-03 | $261.48 | $266.55 | $260.34 | $261.12 | $261.12 | 393,279 |
| 2024-05-02 | $256.46 | $257.00 | $248.52 | $256.93 | $256.93 | 278,665 |
| 2024-05-01 | $250.86 | $258.33 | $248.33 | $252.60 | $252.60 | 234,459 |
| 2024-04-30 | $256.24 | $258.50 | $250.47 | $250.71 | $250.71 | 173,776 |
| 2024-04-29 | $257.60 | $258.77 | $255.99 | $258.31 | $258.31 | 148,280 |
| 2024-04-26 | $255.23 | $257.08 | $253.87 | $256.70 | $256.70 | 150,319 |
| 2024-04-25 | $247.77 | $254.45 | $246.13 | $253.93 | $253.93 | 208,796 |
| 2024-04-24 | $253.98 | $256.90 | $249.90 | $253.13 | $253.13 | 262,045 |
| 2024-04-23 | $245.60 | $253.89 | $245.60 | $253.45 | $253.45 | 339,418 |
| 2024-04-22 | $239.60 | $246.93 | $238.26 | $244.90 | $244.90 | 323,986 |
| 2024-04-19 | $242.65 | $244.43 | $236.93 | $238.19 | $238.19 | 525,268 |
| 2024-04-18 | $247.43 | $248.69 | $241.82 | $242.38 | $242.38 | 241,351 |
| 2024-04-17 | $250.00 | $251.29 | $244.57 | $244.85 | $244.85 | 312,851 |
| 2024-04-16 | $249.77 | $250.17 | $246.67 | $248.78 | $248.78 | 197,787 |
| 2024-04-15 | $260.09 | $260.09 | $249.81 | $249.96 | $249.96 | 302,501 |
| 2024-04-12 | $254.90 | $256.12 | $252.20 | $254.90 | $254.90 | 258,174 |
| 2024-04-11 | $255.19 | $258.74 | $254.71 | $257.23 | $257.23 | 273,255 |
| 2024-04-10 | $253.42 | $258.08 | $252.34 | $253.12 | $253.12 | 343,520 |
| 2024-04-09 | $266.66 | $267.77 | $257.57 | $259.19 | $259.19 | 241,513 |
| 2024-04-08 | $267.80 | $269.97 | $265.62 | $266.27 | $266.27 | 172,235 |
| 2024-04-05 | $261.38 | $267.03 | $261.38 | $266.74 | $266.74 | 231,754 |
| 2024-04-04 | $268.41 | $270.49 | $259.69 | $260.00 | $260.00 | 252,983 |
| 2024-04-03 | $262.52 | $267.32 | $262.52 | $265.93 | $265.93 | 321,916 |
| 2024-04-02 | $268.43 | $268.78 | $262.57 | $264.02 | $264.02 | 307,350 |
| 2024-04-01 | $272.35 | $272.42 | $268.42 | $269.82 | $269.82 | 229,875 |
| 2024-03-28 | $269.67 | $272.31 | $267.22 | $271.75 | $271.75 | 278,790 |
| 2024-03-27 | $271.31 | $272.72 | $266.15 | $269.13 | $269.13 | 249,498 |
| 2024-03-26 | $269.00 | $270.17 | $267.43 | $270.07 | $270.07 | 360,233 |
| 2024-03-25 | $267.46 | $268.91 | $266.35 | $268.15 | $268.15 | 263,047 |
| 2024-03-22 | $266.35 | $267.86 | $263.25 | $267.57 | $267.57 | 284,808 |
| 2024-03-21 | $262.70 | $264.92 | $260.94 | $264.73 | $264.73 | 248,528 |
| 2024-03-20 | $254.18 | $261.66 | $254.18 | $261.52 | $261.52 | 323,561 |
| 2024-03-19 | $249.56 | $254.29 | $249.45 | $254.17 | $254.17 | 209,103 |
| 2024-03-18 | $250.91 | $252.01 | $248.91 | $249.88 | $249.88 | 237,310 |
| 2024-03-15 | $248.03 | $252.23 | $248.03 | $249.57 | $249.57 | 518,238 |
| 2024-03-14 | $249.14 | $253.18 | $247.91 | $250.36 | $250.36 | 624,869 |
| 2024-03-13 | $253.81 | $256.68 | $249.54 | $250.00 | $249.75 | 570,571 |
| 2024-03-12 | $252.38 | $255.20 | $252.22 | $254.46 | $254.21 | 291,963 |
| 2024-03-11 | $255.76 | $256.38 | $247.22 | $251.61 | $251.61 | 305,145 |
| 2024-03-08 | $259.43 | $261.65 | $255.89 | $256.99 | $256.99 | 174,617 |
| 2024-03-07 | $257.66 | $262.40 | $257.66 | $259.57 | $259.57 | 169,661 |
| 2024-03-06 | $256.99 | $258.39 | $253.06 | $256.22 | $256.22 | 296,082 |
| 2024-03-05 | $257.14 | $259.76 | $254.40 | $254.99 | $254.99 | 264,047 |
| 2024-03-04 | $257.86 | $261.41 | $257.62 | $258.68 | $258.68 | 275,759 |
| 2024-03-01 | $252.98 | $256.62 | $252.98 | $256.20 | $256.20 | 247,591 |
| 2024-02-29 | $253.31 | $255.36 | $252.44 | $253.55 | $253.55 | 271,070 |
| 2024-02-28 | $250.15 | $253.02 | $250.15 | $250.71 | $250.71 | 207,887 |
| 2024-02-27 | $251.48 | $253.13 | $250.58 | $251.07 | $251.07 | 247,302 |
| 2024-02-26 | $248.41 | $252.00 | $248.05 | $250.99 | $250.99 | 215,636 |
| 2024-02-23 | $250.84 | $251.24 | $247.93 | $248.67 | $248.67 | 223,303 |
| 2024-02-22 | $244.00 | $250.09 | $244.00 | $249.51 | $249.51 | 286,180 |
| 2024-02-21 | $242.07 | $243.01 | $241.34 | $242.30 | $242.30 | 214,460 |
| 2024-02-20 | $244.28 | $245.72 | $240.35 | $242.13 | $242.13 | 340,670 |
| 2024-02-16 | $250.00 | $252.31 | $246.37 | $246.51 | $246.51 | 356,745 |
| 2024-02-15 | $247.61 | $249.36 | $243.16 | $249.04 | $249.04 | 319,411 |
| 2024-02-14 | $243.41 | $247.41 | $241.38 | $245.31 | $245.31 | 328,088 |
| 2024-02-13 | $239.23 | $240.52 | $234.00 | $240.39 | $240.39 | 485,572 |
| 2024-02-12 | $244.49 | $249.01 | $244.18 | $246.37 | $246.37 | 334,701 |
| 2024-02-09 | $244.43 | $244.72 | $242.83 | $243.22 | $243.22 | 371,412 |
| 2024-02-08 | $240.29 | $243.67 | $239.52 | $243.38 | $243.38 | 327,725 |
| 2024-02-07 | $238.71 | $242.01 | $237.52 | $240.28 | $240.28 | 343,397 |
| 2024-02-06 | $233.61 | $237.03 | $233.27 | $235.82 | $235.82 | 311,840 |
| 2024-02-05 | $233.43 | $235.33 | $231.04 | $233.56 | $233.56 | 335,847 |
| 2024-02-02 | $231.64 | $237.43 | $229.79 | $236.23 | $236.23 | 292,968 |
| 2024-02-01 | $228.19 | $234.47 | $226.63 | $233.87 | $233.87 | 393,312 |
| 2024-01-31 | $227.35 | $230.02 | $226.00 | $226.28 | $226.28 | 451,505 |
| 2024-01-30 | $224.71 | $229.73 | $223.75 | $228.86 | $228.86 | 632,531 |
| 2024-01-29 | $216.92 | $225.37 | $215.09 | $224.38 | $224.38 | 532,204 |
| 2024-01-26 | $215.88 | $216.99 | $214.36 | $215.91 | $215.91 | 365,063 |
| 2024-01-25 | $210.00 | $212.89 | $204.27 | $212.40 | $212.40 | 417,401 |
| 2024-01-24 | $208.76 | $209.40 | $205.92 | $207.42 | $207.42 | 436,839 |
| 2024-01-23 | $209.37 | $209.37 | $203.98 | $206.42 | $206.42 | 321,819 |
| 2024-01-22 | $205.59 | $211.01 | $205.59 | $209.56 | $209.56 | 261,371 |
| 2024-01-19 | $202.27 | $204.67 | $200.08 | $204.45 | $204.45 | 171,444 |
| 2024-01-18 | $199.58 | $201.98 | $198.89 | $201.68 | $201.68 | 202,279 |
| 2024-01-17 | $198.00 | $199.71 | $197.58 | $198.80 | $198.80 | 196,632 |
| 2024-01-16 | $202.00 | $202.49 | $199.72 | $200.24 | $200.24 | 207,375 |
| 2024-01-12 | $205.00 | $205.18 | $201.71 | $202.91 | $202.91 | 132,651 |
| 2024-01-11 | $205.05 | $205.35 | $201.84 | $204.67 | $204.67 | 116,858 |
| 2024-01-10 | $203.15 | $205.75 | $202.50 | $205.54 | $205.54 | 160,153 |
| 2024-01-09 | $202.01 | $203.66 | $200.07 | $203.57 | $203.57 | 146,400 |
| 2024-01-08 | $202.13 | $204.29 | $200.82 | $203.94 | $203.94 | 248,340 |
| 2024-01-05 | $196.56 | $200.65 | $196.56 | $200.12 | $200.12 | 219,228 |
| 2024-01-04 | $196.52 | $199.15 | $195.93 | $197.45 | $197.45 | 228,104 |
| 2024-01-03 | $198.18 | $199.69 | $196.27 | $196.46 | $196.46 | 227,735 |
| 2024-01-02 | $201.05 | $203.39 | $198.94 | $200.47 | $200.47 | 200,811 |
| 2023-12-29 | $203.38 | $204.40 | $202.42 | $202.84 | $202.84 | 105,451 |
| 2023-12-28 | $205.20 | $205.66 | $203.51 | $204.24 | $204.24 | 104,884 |
| 2023-12-27 | $205.25 | $205.82 | $204.43 | $205.80 | $205.80 | 79,696 |
| 2023-12-26 | $204.15 | $206.38 | $203.31 | $205.12 | $205.12 | 114,053 |
| 2023-12-22 | $203.05 | $204.06 | $201.56 | $203.40 | $203.40 | 135,513 |
| 2023-12-21 | $203.77 | $204.31 | $199.83 | $201.58 | $201.58 | 254,825 |
| 2023-12-20 | $203.46 | $206.47 | $201.46 | $201.55 | $201.55 | 255,439 |
| 2023-12-19 | $205.24 | $205.93 | $202.58 | $204.26 | $204.26 | 215,431 |
| 2023-12-18 | $203.96 | $204.35 | $200.79 | $203.31 | $203.31 | 261,510 |
| 2023-12-15 | $202.92 | $205.66 | $201.54 | $203.56 | $203.56 | 460,568 |
| 2023-12-14 | $195.06 | $203.85 | $193.95 | $203.46 | $203.46 | 608,755 |
| 2023-12-13 | $190.59 | $192.74 | $186.72 | $192.31 | $192.31 | 451,301 |
| 2023-12-12 | $190.04 | $191.30 | $188.35 | $190.65 | $190.65 | 179,040 |
| 2023-12-11 | $188.90 | $190.87 | $188.22 | $188.36 | $188.36 | 159,038 |
| 2023-12-08 | $187.16 | $190.82 | $187.16 | $189.06 | $189.06 | 210,584 |
| 2023-12-07 | $185.28 | $188.18 | $184.68 | $188.16 | $188.16 | 156,980 |
| 2023-12-06 | $184.03 | $186.52 | $183.92 | $184.76 | $184.76 | 240,590 |
| 2023-12-05 | $184.62 | $184.62 | $182.39 | $182.44 | $182.44 | 215,747 |
| 2023-12-04 | $184.26 | $186.24 | $183.83 | $185.29 | $185.29 | 207,283 |
| 2023-12-01 | $181.04 | $185.35 | $181.04 | $185.13 | $185.13 | 187,560 |
| 2023-11-30 | $179.82 | $182.00 | $178.42 | $181.05 | $181.05 | 266,416 |
| 2023-11-29 | $178.59 | $181.27 | $178.59 | $180.03 | $180.03 | 238,746 |
| 2023-11-28 | $180.81 | $181.90 | $177.67 | $177.77 | $177.77 | 223,277 |
| 2023-11-27 | $178.38 | $181.49 | $178.18 | $180.94 | $180.94 | 180,285 |
| 2023-11-24 | $177.65 | $180.07 | $177.65 | $179.32 | $179.32 | 82,547 |
| 2023-11-22 | $178.08 | $179.88 | $177.80 | $178.40 | $178.40 | 173,480 |
| 2023-11-21 | $175.94 | $180.02 | $175.94 | $177.01 | $177.01 | 315,868 |
| 2023-11-20 | $175.32 | $176.19 | $173.05 | $175.81 | $175.81 | 260,524 |
| 2023-11-17 | $174.03 | $175.97 | $173.13 | $175.89 | $175.89 | 211,222 |
| 2023-11-16 | $173.52 | $175.07 | $172.20 | $172.84 | $172.84 | 299,504 |
| 2023-11-15 | $174.70 | $176.64 | $172.51 | $173.01 | $173.01 | 352,129 |
| 2023-11-14 | $171.19 | $176.52 | $171.19 | $174.49 | $174.49 | 252,357 |
| 2023-11-13 | $166.74 | $168.93 | $166.74 | $167.80 | $167.80 | 231,135 |
| 2023-11-10 | $166.38 | $167.81 | $165.12 | $167.79 | $167.79 | 153,953 |
| 2023-11-09 | $167.41 | $167.41 | $164.45 | $165.12 | $165.12 | 172,233 |
| 2023-11-08 | $165.36 | $166.40 | $164.15 | $166.08 | $166.08 | 225,956 |
| 2023-11-07 | $163.97 | $165.26 | $163.20 | $164.55 | $164.55 | 222,229 |
| 2023-11-06 | $165.46 | $166.32 | $164.63 | $164.87 | $164.87 | 221,353 |
| 2023-11-03 | $163.92 | $166.05 | $163.04 | $165.08 | $165.08 | 264,687 |
| 2023-11-02 | $161.68 | $163.49 | $161.05 | $161.42 | $161.42 | 396,335 |
| 2023-11-01 | $154.11 | $159.07 | $153.66 | $158.68 | $158.68 | 285,682 |
| 2023-10-31 | $152.59 | $154.72 | $152.59 | $153.91 | $153.91 | 306,014 |
| 2023-10-30 | $148.74 | $153.67 | $148.20 | $153.00 | $153.00 | 414,821 |
| 2023-10-27 | $148.44 | $149.51 | $145.03 | $147.75 | $147.75 | 382,607 |
| 2023-10-26 | $150.79 | $150.79 | $146.41 | $147.65 | $147.65 | 481,420 |
| 2023-10-25 | $154.10 | $154.68 | $151.80 | $152.11 | $152.11 | 392,245 |
| 2023-10-24 | $156.12 | $157.16 | $154.77 | $155.62 | $155.62 | 252,299 |
| 2023-10-23 | $153.89 | $157.96 | $153.89 | $154.34 | $154.34 | 490,817 |
| 2023-10-20 | $157.65 | $158.29 | $154.05 | $155.03 | $155.03 | 539,158 |
| 2023-10-19 | $159.40 | $161.33 | $156.76 | $157.36 | $157.36 | 377,499 |
| 2023-10-18 | $164.89 | $164.89 | $159.24 | $159.31 | $159.31 | 246,106 |
| 2023-10-17 | $165.79 | $168.19 | $165.79 | $167.00 | $167.00 | 350,314 |
| 2023-10-16 | $166.79 | $168.44 | $166.31 | $166.98 | $166.98 | 138,063 |
| 2023-10-13 | $166.29 | $167.22 | $163.70 | $164.53 | $164.53 | 247,703 |
| 2023-10-12 | $172.26 | $172.26 | $165.23 | $166.16 | $166.16 | 271,369 |
| 2023-10-11 | $169.96 | $172.05 | $169.96 | $171.79 | $171.79 | 163,054 |
| 2023-10-10 | $169.72 | $172.04 | $168.67 | $169.68 | $169.68 | 204,356 |
| 2023-10-09 | $168.01 | $169.75 | $166.37 | $169.16 | $169.16 | 172,319 |
| 2023-10-06 | $166.69 | $171.16 | $166.27 | $169.24 | $169.24 | 191,480 |
| 2023-10-05 | $167.05 | $168.81 | $165.96 | $167.49 | $167.49 | 209,821 |
| 2023-10-04 | $162.51 | $167.79 | $162.15 | $167.44 | $167.44 | 296,871 |
| 2023-10-03 | $163.64 | $165.34 | $160.31 | $161.50 | $161.50 | 381,998 |
| 2023-10-02 | $166.52 | $167.70 | $163.92 | $164.97 | $164.97 | 243,885 |
| 2023-09-29 | $170.21 | $170.32 | $166.41 | $166.52 | $166.52 | 300,568 |
| 2023-09-28 | $166.75 | $170.43 | $166.75 | $168.87 | $168.87 | 218,956 |
| 2023-09-27 | $164.23 | $167.70 | $163.34 | $166.57 | $166.57 | 413,615 |
| 2023-09-26 | $162.88 | $165.31 | $162.44 | $162.81 | $162.81 | 260,752 |
| 2023-09-25 | $161.83 | $164.57 | $161.65 | $163.57 | $163.57 | 330,738 |
| 2023-09-22 | $164.31 | $165.29 | $161.63 | $162.50 | $162.50 | 523,796 |
| 2023-09-21 | $169.60 | $169.60 | $163.75 | $164.09 | $164.09 | 423,228 |
| 2023-09-20 | $174.68 | $175.62 | $170.88 | $171.14 | $171.14 | 286,780 |
| 2023-09-19 | $173.74 | $174.09 | $171.24 | $173.53 | $173.53 | 248,015 |
| 2023-09-18 | $174.28 | $175.01 | $171.44 | $173.98 | $173.98 | 404,998 |
| 2023-09-15 | $176.65 | $177.49 | $172.95 | $173.95 | $173.95 | 683,190 |
| 2023-09-14 | $178.32 | $179.55 | $176.32 | $177.96 | $177.96 | 294,998 |
| 2023-09-13 | $179.29 | $180.19 | $175.75 | $177.02 | $176.77 | 307,749 |
| 2023-09-12 | $180.72 | $182.11 | $179.51 | $180.19 | $180.19 | 167,820 |
| 2023-09-11 | $181.89 | $182.75 | $180.75 | $182.10 | $182.10 | 183,301 |
| 2023-09-08 | $179.85 | $182.48 | $179.41 | $180.41 | $180.41 | 186,819 |
| 2023-09-07 | $181.56 | $183.63 | $178.74 | $180.67 | $180.67 | 472,142 |
| 2023-09-06 | $184.01 | $186.43 | $181.01 | $183.78 | $183.78 | 287,823 |
| 2023-09-05 | $192.81 | $193.91 | $183.40 | $184.06 | $184.06 | 462,351 |
| 2023-09-01 | $190.13 | $195.96 | $190.13 | $194.78 | $194.78 | 302,059 |
| 2023-08-31 | $188.58 | $190.89 | $187.71 | $189.32 | $189.32 | 343,258 |
| 2023-08-30 | $186.63 | $189.69 | $186.63 | $187.85 | $187.85 | 299,714 |
| 2023-08-29 | $181.26 | $186.47 | $179.82 | $186.25 | $186.25 | 249,719 |
| 2023-08-28 | $179.91 | $183.53 | $179.91 | $181.62 | $181.62 | 350,429 |
| 2023-08-25 | $177.16 | $180.12 | $174.34 | $179.60 | $179.60 | 435,706 |
| 2023-08-24 | $179.31 | $180.38 | $176.93 | $177.01 | $177.01 | 210,442 |
| 2023-08-23 | $177.71 | $180.50 | $177.39 | $180.43 | $180.43 | 187,318 |
| 2023-08-22 | $175.41 | $178.72 | $175.41 | $178.12 | $178.12 | 183,026 |
| 2023-08-21 | $176.01 | $177.04 | $172.80 | $176.43 | $176.43 | 265,087 |
| 2023-08-18 | $175.00 | $176.32 | $173.67 | $175.45 | $175.45 | 297,761 |
| 2023-08-17 | $183.33 | $185.15 | $176.50 | $176.64 | $176.64 | 773,705 |
| 2023-08-16 | $184.50 | $185.48 | $182.70 | $182.74 | $182.74 | 185,441 |
| 2023-08-15 | $184.57 | $185.01 | $182.97 | $184.14 | $184.14 | 176,807 |
| 2023-08-14 | $183.72 | $185.18 | $182.65 | $185.06 | $185.06 | 126,399 |
| 2023-08-11 | $184.38 | $185.71 | $183.37 | $183.58 | $183.58 | 170,782 |
| 2023-08-10 | $186.11 | $187.53 | $183.93 | $184.47 | $184.47 | 304,754 |
| 2023-08-09 | $190.32 | $190.61 | $186.54 | $187.04 | $187.04 | 208,827 |
| 2023-08-08 | $189.29 | $189.99 | $187.72 | $189.52 | $189.52 | 250,083 |
| 2023-08-07 | $188.57 | $191.66 | $187.36 | $190.97 | $190.97 | 223,653 |
| 2023-08-04 | $188.38 | $191.10 | $186.13 | $188.07 | $188.07 | 265,818 |
| 2023-08-03 | $186.03 | $187.26 | $183.17 | $187.05 | $187.05 | 339,793 |
| 2023-08-02 | $185.86 | $189.45 | $185.86 | $187.57 | $187.57 | 388,456 |
| 2023-08-01 | $184.89 | $188.15 | $184.55 | $187.31 | $187.31 | 236,554 |
| 2023-07-31 | $183.58 | $184.75 | $182.30 | $184.37 | $184.37 | 383,941 |
| 2023-07-28 | $184.00 | $184.12 | $181.03 | $182.34 | $182.34 | 366,780 |
| 2023-07-27 | $186.20 | $188.81 | $181.52 | $183.28 | $183.28 | 493,719 |
| 2023-07-26 | $190.24 | $191.82 | $189.52 | $189.80 | $189.80 | 380,043 |
| 2023-07-25 | $188.50 | $191.42 | $188.50 | $190.32 | $190.32 | 291,409 |
| 2023-07-24 | $190.65 | $192.34 | $188.70 | $189.45 | $189.45 | 294,426 |
| 2023-07-21 | $192.52 | $193.21 | $189.76 | $190.91 | $190.91 | 337,808 |
| 2023-07-20 | $194.05 | $194.05 | $190.87 | $192.54 | $192.54 | 317,985 |
| 2023-07-19 | $192.45 | $193.37 | $190.44 | $192.54 | $192.54 | 335,060 |
| 2023-07-18 | $190.89 | $193.47 | $190.89 | $192.94 | $192.94 | 363,241 |
| 2023-07-17 | $188.00 | $191.99 | $187.92 | $191.67 | $191.67 | 347,014 |
| 2023-07-14 | $188.55 | $188.93 | $185.74 | $187.79 | $187.79 | 379,702 |
| 2023-07-13 | $185.77 | $187.77 | $183.96 | $187.71 | $187.71 | 315,815 |
| 2023-07-12 | $185.00 | $185.83 | $182.05 | $183.48 | $183.48 | 285,811 |
| 2023-07-11 | $183.25 | $184.89 | $181.79 | $183.54 | $183.54 | 243,284 |
| 2023-07-10 | $179.60 | $182.97 | $178.66 | $182.18 | $182.18 | 235,994 |
| 2023-07-07 | $178.96 | $181.43 | $178.96 | $179.60 | $179.60 | 324,568 |
| 2023-07-06 | $179.32 | $181.05 | $177.19 | $178.66 | $178.66 | 342,350 |
| 2023-07-05 | $184.31 | $185.37 | $182.81 | $184.03 | $184.03 | 328,693 |
| 2023-07-03 | $185.44 | $186.85 | $184.99 | $185.64 | $185.64 | 157,585 |
| 2023-06-30 | $186.33 | $186.96 | $184.76 | $186.42 | $186.42 | 251,250 |
| 2023-06-29 | $181.61 | $184.99 | $181.61 | $184.92 | $184.92 | 244,077 |
| 2023-06-28 | $180.10 | $182.01 | $179.64 | $181.96 | $181.96 | 351,876 |
| 2023-06-27 | $175.22 | $180.38 | $174.93 | $180.03 | $180.03 | 409,518 |
| 2023-06-26 | $173.98 | $175.91 | $173.98 | $174.82 | $174.82 | 309,519 |
| 2023-06-23 | $172.26 | $176.28 | $172.26 | $174.37 | $174.37 | 631,627 |
| 2023-06-22 | $174.01 | $175.10 | $171.35 | $173.95 | $173.95 | 411,374 |
| 2023-06-21 | $171.72 | $176.31 | $171.53 | $174.57 | $174.57 | 410,715 |
| 2023-06-20 | $169.48 | $172.37 | $168.41 | $172.05 | $172.05 | 503,116 |
| 2023-06-16 | $170.00 | $172.98 | $169.41 | $170.42 | $170.42 | 936,291 |
| 2023-06-15 | $165.38 | $169.99 | $165.38 | $169.47 | $169.47 | 337,815 |
| 2023-06-14 | $167.34 | $167.79 | $164.59 | $166.76 | $166.51 | 429,717 |
| 2023-06-13 | $165.99 | $168.24 | $165.99 | $166.79 | $166.54 | 321,488 |
| 2023-06-12 | $166.25 | $167.31 | $165.45 | $165.52 | $165.28 | 208,250 |
| 2023-06-09 | $167.70 | $168.08 | $165.67 | $166.42 | $166.17 | 234,076 |
| 2023-06-08 | $166.28 | $168.51 | $165.23 | $168.42 | $168.17 | 253,659 |
| 2023-06-07 | $165.86 | $169.67 | $165.86 | $166.66 | $166.41 | 545,845 |
| 2023-06-06 | $166.33 | $168.84 | $164.82 | $166.41 | $166.16 | 356,651 |
| 2023-06-05 | $168.20 | $168.20 | $164.13 | $166.37 | $166.12 | 358,900 |
| 2023-06-02 | $164.99 | $169.18 | $164.99 | $169.07 | $169.07 | 364,102 |
| 2023-06-01 | $163.15 | $164.18 | $162.08 | $163.09 | $163.09 | 407,347 |
| 2023-05-31 | $164.11 | $165.54 | $162.55 | $162.93 | $162.93 | 294,680 |
| 2023-05-30 | $166.19 | $166.77 | $163.93 | $164.62 | $164.62 | 228,990 |
| 2023-05-26 | $166.75 | $167.51 | $164.95 | $166.18 | $166.18 | 236,730 |
| 2023-05-25 | $165.27 | $167.10 | $165.27 | $166.56 | $166.56 | 262,444 |
| 2023-05-24 | $165.24 | $166.09 | $164.14 | $164.89 | $164.89 | 486,668 |
| 2023-05-23 | $166.14 | $167.43 | $165.19 | $166.75 | $166.75 | 446,390 |
| 2023-05-22 | $167.78 | $168.34 | $165.56 | $167.11 | $167.11 | 419,134 |
| 2023-05-19 | $168.25 | $169.19 | $165.69 | $167.21 | $167.21 | 513,542 |
| 2023-05-18 | $162.33 | $166.72 | $160.72 | $166.03 | $166.03 | 641,967 |
| 2023-05-17 | $159.14 | $160.96 | $157.82 | $160.62 | $160.62 | 392,311 |
| 2023-05-16 | $158.80 | $159.14 | $156.57 | $158.35 | $158.35 | 197,689 |
| 2023-05-15 | $158.34 | $159.75 | $156.95 | $159.64 | $159.64 | 353,234 |
| 2023-05-12 | $157.86 | $158.85 | $156.70 | $158.31 | $158.31 | 306,838 |
| 2023-05-11 | $157.83 | $158.98 | $156.89 | $157.82 | $157.82 | 320,325 |
| 2023-05-10 | $160.44 | $161.03 | $157.95 | $158.89 | $158.89 | 265,333 |
| 2023-05-09 | $159.20 | $159.84 | $158.20 | $158.76 | $158.76 | 264,047 |
| 2023-05-08 | $160.12 | $161.69 | $159.00 | $159.98 | $159.98 | 335,170 |
| 2023-05-05 | $158.43 | $161.49 | $157.30 | $160.08 | $160.08 | 546,357 |
| 2023-05-04 | $151.20 | $158.29 | $151.20 | $156.40 | $156.40 | 675,481 |
| 2023-05-03 | $150.55 | $153.50 | $150.55 | $150.74 | $150.74 | 333,287 |
| 2023-05-02 | $148.70 | $150.18 | $146.24 | $149.79 | $149.79 | 251,586 |
| 2023-05-01 | $147.73 | $150.19 | $147.73 | $148.95 | $148.95 | 236,598 |
| 2023-04-28 | $146.88 | $149.67 | $146.45 | $148.21 | $148.21 | 306,359 |
| 2023-04-27 | $143.95 | $147.34 | $143.95 | $146.88 | $146.88 | 255,904 |
| 2023-04-26 | $144.56 | $146.28 | $143.44 | $143.52 | $143.52 | 295,032 |
| 2023-04-25 | $146.14 | $146.71 | $145.10 | $145.47 | $145.47 | 186,290 |
| 2023-04-24 | $145.71 | $147.83 | $145.71 | $147.23 | $147.23 | 204,267 |
| 2023-04-21 | $148.60 | $148.82 | $145.24 | $145.88 | $145.88 | 274,855 |
| 2023-04-20 | $145.05 | $149.86 | $145.00 | $148.27 | $148.27 | 352,491 |
| 2023-04-19 | $143.81 | $146.25 | $143.39 | $146.14 | $146.14 | 275,932 |
| 2023-04-18 | $144.72 | $145.48 | $143.23 | $143.71 | $143.71 | 203,318 |
| 2023-04-17 | $143.02 | $143.88 | $142.12 | $143.67 | $143.67 | 190,435 |
| 2023-04-14 | $144.28 | $146.00 | $143.30 | $143.74 | $143.74 | 230,618 |
| 2023-04-13 | $142.87 | $144.86 | $142.10 | $144.78 | $144.78 | 214,790 |
| 2023-04-12 | $143.34 | $144.01 | $142.45 | $142.98 | $142.98 | 237,083 |
| 2023-04-11 | $140.50 | $142.58 | $140.37 | $141.75 | $141.75 | 201,089 |
| 2023-04-10 | $135.31 | $140.02 | $135.31 | $139.91 | $139.91 | 263,195 |
| 2023-04-06 | $137.07 | $138.24 | $135.17 | $136.29 | $136.29 | 273,172 |
| 2023-04-05 | $141.30 | $141.92 | $136.89 | $137.43 | $137.43 | 275,812 |
| 2023-04-04 | $147.70 | $147.70 | $142.37 | $143.17 | $143.17 | 240,749 |
| 2023-04-03 | $146.50 | $147.69 | $145.03 | $147.38 | $147.38 | 244,243 |
| 2023-03-31 | $145.66 | $147.81 | $145.15 | $146.75 | $146.75 | 202,309 |
| 2023-03-30 | $145.41 | $147.50 | $144.14 | $144.73 | $144.73 | 183,950 |
| 2023-03-29 | $144.13 | $144.57 | $143.29 | $144.15 | $144.15 | 158,990 |
| 2023-03-28 | $140.95 | $143.40 | $140.22 | $142.99 | $142.99 | 164,103 |
| 2023-03-27 | $140.27 | $141.55 | $139.32 | $140.50 | $140.50 | 145,385 |
| 2023-03-24 | $137.03 | $139.04 | $135.49 | $138.89 | $138.89 | 204,353 |
| 2023-03-23 | $138.69 | $141.45 | $137.73 | $139.06 | $139.06 | 361,429 |
| 2023-03-22 | $139.91 | $142.05 | $138.49 | $138.51 | $138.51 | 408,976 |
| 2023-03-21 | $137.96 | $141.01 | $137.96 | $140.18 | $140.18 | 360,403 |
| 2023-03-20 | $133.91 | $136.07 | $133.11 | $135.37 | $135.37 | 194,386 |
| 2023-03-17 | $134.82 | $135.45 | $131.59 | $131.92 | $131.92 | 724,780 |
| 2023-03-16 | $130.51 | $135.66 | $129.79 | $135.57 | $135.57 | 261,540 |
| 2023-03-15 | $133.69 | $134.13 | $129.76 | $131.62 | $131.38 | 318,555 |
| 2023-03-14 | $137.25 | $138.82 | $135.41 | $136.80 | $136.55 | 296,056 |
| 2023-03-13 | $133.28 | $136.85 | $132.55 | $133.90 | $133.65 | 260,689 |
| 2023-03-10 | $139.98 | $140.80 | $134.02 | $136.00 | $135.75 | 300,509 |
| 2023-03-09 | $144.49 | $145.68 | $140.43 | $140.50 | $140.24 | 171,930 |
| 2023-03-08 | $144.53 | $146.15 | $142.73 | $144.70 | $144.43 | 231,829 |
| 2023-03-07 | $145.55 | $146.20 | $143.55 | $144.37 | $144.10 | 264,306 |
| 2023-03-06 | $147.43 | $147.43 | $144.42 | $145.25 | $144.98 | 592,440 |
| 2023-03-03 | $146.29 | $147.89 | $144.80 | $147.53 | $147.26 | 257,297 |
| 2023-03-02 | $142.32 | $146.03 | $141.01 | $145.60 | $145.33 | 314,327 |
| 2023-03-01 | $140.02 | $143.35 | $140.00 | $143.29 | $143.03 | 331,983 |
| 2023-02-28 | $139.68 | $141.30 | $139.68 | $140.32 | $140.06 | 196,165 |
| 2023-02-27 | $140.44 | $141.90 | $139.70 | $139.85 | $139.59 | 247,823 |
| 2023-02-24 | $137.93 | $139.06 | $136.88 | $138.76 | $138.50 | 295,207 |
| 2023-02-23 | $140.16 | $141.09 | $137.43 | $139.85 | $139.59 | 155,056 |
| 2023-02-22 | $138.48 | $139.84 | $138.22 | $139.55 | $139.29 | 230,571 |
| 2023-02-21 | $141.57 | $142.63 | $137.64 | $137.64 | $137.39 | 240,395 |
| 2023-02-17 | $143.06 | $145.12 | $142.32 | $143.81 | $143.55 | 237,826 |
| 2023-02-16 | $143.92 | $146.65 | $142.63 | $143.51 | $143.25 | 244,024 |
| 2023-02-15 | $143.61 | $147.77 | $143.61 | $146.33 | $146.06 | 247,100 |
| 2023-02-14 | $144.57 | $146.22 | $142.70 | $144.25 | $143.98 | 163,955 |
| 2023-02-13 | $143.52 | $145.14 | $142.36 | $145.05 | $144.78 | 207,308 |
| 2023-02-10 | $143.46 | $144.94 | $142.48 | $143.79 | $143.53 | 265,819 |
| 2023-02-09 | $148.12 | $148.84 | $144.27 | $144.31 | $144.04 | 154,405 |
| 2023-02-08 | $149.30 | $149.44 | $146.05 | $146.97 | $146.70 | 265,617 |
| 2023-02-07 | $146.79 | $150.67 | $145.12 | $149.90 | $149.62 | 299,269 |
| 2023-02-06 | $147.40 | $148.01 | $145.65 | $147.28 | $147.01 | 238,527 |
| 2023-02-03 | $149.62 | $151.82 | $147.81 | $148.64 | $148.64 | 292,641 |
| 2023-02-02 | $148.49 | $152.15 | $148.28 | $151.16 | $151.16 | 286,775 |
| 2023-02-01 | $145.10 | $149.53 | $145.01 | $148.08 | $148.08 | 292,170 |
| 2023-01-31 | $143.01 | $146.17 | $142.73 | $146.08 | $146.08 | 345,677 |
| 2023-01-30 | $140.93 | $143.26 | $139.87 | $141.53 | $141.53 | 358,658 |
| 2023-01-27 | $138.97 | $142.26 | $137.82 | $141.11 | $141.11 | 352,902 |
| 2023-01-26 | $143.63 | $144.50 | $133.58 | $139.04 | $139.04 | 604,482 |
| 2023-01-25 | $141.96 | $145.15 | $141.59 | $144.73 | $144.73 | 245,043 |
| 2023-01-24 | $140.02 | $144.40 | $140.02 | $143.19 | $143.19 | 203,402 |
| 2023-01-23 | $140.34 | $143.91 | $140.08 | $142.18 | $142.18 | 258,222 |
| 2023-01-20 | $137.90 | $140.73 | $136.46 | $140.43 | $140.43 | 326,078 |
| 2023-01-19 | $140.37 | $140.62 | $137.05 | $137.49 | $137.49 | 200,237 |
| 2023-01-18 | $142.49 | $144.90 | $141.32 | $141.44 | $141.44 | 143,059 |
| 2023-01-17 | $143.65 | $144.07 | $141.21 | $142.34 | $142.34 | 184,242 |
| 2023-01-13 | $141.47 | $144.85 | $141.30 | $144.19 | $144.19 | 186,078 |
| 2023-01-12 | $143.86 | $143.86 | $140.95 | $142.35 | $142.35 | 192,807 |
| 2023-01-11 | $140.88 | $143.60 | $139.49 | $143.39 | $143.39 | 265,632 |
| 2023-01-10 | $140.24 | $140.44 | $136.67 | $139.69 | $139.69 | 253,173 |
| 2023-01-09 | $143.73 | $143.89 | $139.79 | $139.94 | $139.94 | 332,948 |
| 2023-01-06 | $139.05 | $143.12 | $138.65 | $143.05 | $143.05 | 160,841 |
| 2023-01-05 | $137.00 | $138.17 | $136.24 | $137.51 | $137.51 | 394,099 |
| 2023-01-04 | $136.85 | $138.57 | $136.01 | $138.23 | $138.23 | 304,303 |
| 2023-01-03 | $134.93 | $136.15 | $133.58 | $134.87 | $134.87 | 201,579 |
| 2022-12-30 | $132.47 | $133.30 | $131.61 | $132.85 | $132.85 | 125,029 |
| 2022-12-29 | $132.47 | $134.48 | $132.36 | $133.97 | $133.97 | 165,532 |
| 2022-12-28 | $134.56 | $134.95 | $131.90 | $131.94 | $131.94 | 118,579 |
| 2022-12-27 | $133.71 | $134.75 | $133.35 | $134.13 | $134.13 | 157,133 |
| 2022-12-23 | $131.53 | $133.73 | $130.70 | $133.46 | $133.46 | 139,357 |
| 2022-12-22 | $132.31 | $132.96 | $129.25 | $131.40 | $131.40 | 586,599 |
| 2022-12-21 | $133.65 | $134.73 | $133.45 | $133.70 | $133.70 | 166,363 |
| 2022-12-20 | $131.27 | $132.87 | $130.88 | $131.98 | $131.98 | 232,313 |
| 2022-12-19 | $135.32 | $135.93 | $130.35 | $131.37 | $131.37 | 294,215 |
| 2022-12-16 | $133.67 | $135.42 | $132.42 | $135.10 | $135.10 | 494,455 |
| 2022-12-15 | $136.84 | $137.36 | $135.05 | $135.11 | $135.11 | 243,962 |
| 2022-12-14 | $140.52 | $141.44 | $138.07 | $139.58 | $139.32 | 269,459 |
| 2022-12-13 | $141.88 | $142.23 | $138.62 | $140.89 | $140.63 | 290,045 |
| 2022-12-12 | $137.41 | $138.00 | $134.43 | $137.06 | $136.81 | 422,330 |
| 2022-12-09 | $135.49 | $137.83 | $135.49 | $137.12 | $136.87 | 246,310 |
| 2022-12-08 | $134.91 | $136.19 | $134.28 | $135.91 | $135.66 | 161,866 |
| 2022-12-07 | $133.24 | $135.40 | $133.10 | $133.80 | $133.80 | 169,201 |
| 2022-12-06 | $133.35 | $135.25 | $131.62 | $133.95 | $133.95 | 250,202 |
| 2022-12-05 | $134.68 | $134.90 | $131.53 | $133.09 | $133.09 | 457,175 |
| 2022-12-02 | $135.81 | $137.05 | $135.39 | $136.63 | $136.63 | 158,514 |
| 2022-12-01 | $137.44 | $137.88 | $136.02 | $137.03 | $137.03 | 211,717 |
| 2022-11-30 | $132.77 | $136.42 | $131.14 | $136.34 | $136.34 | 216,801 |
| 2022-11-29 | $132.24 | $133.83 | $132.18 | $132.90 | $132.90 | 155,939 |
| 2022-11-28 | $133.00 | $134.43 | $132.00 | $132.67 | $132.67 | 164,144 |
| 2022-11-25 | $133.57 | $135.44 | $133.57 | $134.62 | $134.62 | 70,162 |
| 2022-11-23 | $134.42 | $135.53 | $134.01 | $134.34 | $134.34 | 142,470 |
| 2022-11-22 | $132.81 | $134.67 | $132.21 | $134.55 | $134.55 | 351,825 |
| 2022-11-21 | $130.41 | $131.88 | $130.19 | $131.59 | $131.59 | 180,047 |
| 2022-11-18 | $129.67 | $131.16 | $128.54 | $130.81 | $130.81 | 205,249 |
| 2022-11-17 | $126.71 | $127.86 | $125.57 | $127.71 | $127.71 | 207,476 |
| 2022-11-16 | $128.21 | $129.87 | $128.21 | $128.77 | $128.77 | 278,143 |
| 2022-11-15 | $130.73 | $132.88 | $128.66 | $129.00 | $129.00 | 251,797 |
| 2022-11-14 | $132.31 | $133.76 | $128.14 | $128.50 | $128.50 | 228,425 |
| 2022-11-11 | $131.92 | $135.24 | $131.44 | $133.76 | $133.76 | 246,394 |
| 2022-11-10 | $128.26 | $131.41 | $127.12 | $130.80 | $130.80 | 297,041 |
| 2022-11-09 | $123.13 | $124.70 | $121.10 | $121.53 | $121.53 | 238,193 |
| 2022-11-08 | $124.27 | $126.34 | $123.67 | $125.03 | $125.03 | 269,657 |
| 2022-11-07 | $123.94 | $124.00 | $121.29 | $123.71 | $123.71 | 217,612 |
| 2022-11-04 | $121.76 | $123.54 | $119.96 | $122.45 | $122.45 | 248,416 |
| 2022-11-03 | $116.37 | $121.36 | $116.37 | $119.70 | $119.70 | 305,157 |
| 2022-11-02 | $121.79 | $123.60 | $117.87 | $117.92 | $117.92 | 308,684 |
| 2022-11-01 | $123.67 | $123.67 | $121.23 | $122.07 | $122.07 | 287,636 |
| 2022-10-31 | $122.50 | $124.00 | $121.36 | $122.31 | $122.31 | 282,619 |
| 2022-10-28 | $121.54 | $123.47 | $120.67 | $123.34 | $123.34 | 242,128 |
| 2022-10-27 | $121.37 | $122.90 | $120.02 | $121.34 | $121.34 | 317,848 |
| 2022-10-26 | $121.31 | $122.86 | $119.47 | $120.11 | $120.11 | 320,736 |
| 2022-10-25 | $115.05 | $122.78 | $115.05 | $122.61 | $122.61 | 485,919 |
| 2022-10-24 | $114.72 | $117.28 | $113.06 | $116.37 | $116.37 | 394,472 |
| 2022-10-21 | $111.26 | $114.52 | $111.09 | $113.67 | $113.67 | 745,065 |
| 2022-10-20 | $113.51 | $115.71 | $111.25 | $111.26 | $111.26 | 255,400 |
| 2022-10-19 | $116.59 | $116.96 | $112.54 | $113.24 | $113.24 | 249,188 |
| 2022-10-18 | $117.09 | $118.38 | $116.72 | $118.05 | $118.05 | 178,162 |
| 2022-10-17 | $113.23 | $114.86 | $113.01 | $114.47 | $114.47 | 228,675 |
| 2022-10-14 | $116.23 | $116.77 | $110.26 | $111.02 | $111.02 | 353,560 |
| 2022-10-13 | $111.29 | $116.67 | $109.57 | $115.46 | $115.46 | 406,433 |
| 2022-10-12 | $113.44 | $114.86 | $112.07 | $113.58 | $113.58 | 315,879 |
| 2022-10-11 | $111.07 | $114.70 | $110.82 | $113.19 | $113.19 | 301,475 |
| 2022-10-10 | $111.86 | $112.15 | $110.35 | $111.69 | $111.69 | 203,177 |
| 2022-10-07 | $112.39 | $112.75 | $110.04 | $110.66 | $110.66 | 257,613 |
| 2022-10-06 | $115.15 | $116.65 | $114.01 | $114.05 | $114.05 | 240,411 |
| 2022-10-05 | $114.10 | $117.58 | $114.10 | $116.64 | $116.64 | 303,553 |
| 2022-10-04 | $113.09 | $116.43 | $113.09 | $116.25 | $116.25 | 300,320 |
| 2022-10-03 | $109.31 | $111.29 | $108.03 | $110.59 | $110.59 | 254,467 |
| 2022-09-30 | $106.84 | $109.24 | $106.41 | $107.18 | $107.18 | 301,381 |
| 2022-09-29 | $104.62 | $106.75 | $103.41 | $106.45 | $106.45 | 266,662 |
| 2022-09-28 | $104.55 | $107.20 | $103.89 | $106.69 | $106.69 | 414,759 |
| 2022-09-27 | $106.06 | $106.06 | $101.98 | $103.28 | $103.28 | 265,209 |
| 2022-09-26 | $105.12 | $106.61 | $103.58 | $104.36 | $104.36 | 267,561 |
| 2022-09-23 | $106.86 | $107.64 | $103.60 | $105.66 | $105.66 | 705,731 |
| 2022-09-22 | $111.02 | $111.02 | $108.14 | $108.51 | $108.51 | 476,023 |
| 2022-09-21 | $112.97 | $113.94 | $110.08 | $110.20 | $110.20 | 446,473 |
| 2022-09-20 | $113.06 | $113.35 | $110.27 | $112.00 | $112.00 | 568,980 |
| 2022-09-19 | $110.89 | $115.63 | $110.89 | $115.16 | $115.16 | 382,939 |
| 2022-09-16 | $112.64 | $113.12 | $110.04 | $111.43 | $111.43 | 890,648 |
| 2022-09-15 | $114.09 | $116.15 | $113.48 | $114.03 | $114.03 | 324,358 |
| 2022-09-14 | $116.90 | $117.18 | $112.62 | $114.74 | $114.49 | 473,215 |
| 2022-09-13 | $118.18 | $119.35 | $116.21 | $116.79 | $116.53 | 479,706 |
| 2022-09-12 | $122.29 | $122.99 | $120.98 | $121.45 | $121.45 | 238,465 |
| 2022-09-09 | $120.40 | $121.63 | $120.19 | $121.06 | $121.06 | 189,677 |
| 2022-09-08 | $117.06 | $119.14 | $115.82 | $118.97 | $118.97 | 186,262 |
| 2022-09-07 | $115.25 | $118.60 | $115.07 | $118.52 | $118.52 | 197,759 |
| 2022-09-06 | $116.55 | $116.55 | $114.61 | $115.28 | $115.28 | 207,074 |
| 2022-09-02 | $118.81 | $119.40 | $115.67 | $116.30 | $116.30 | 253,213 |
| 2022-09-01 | $119.13 | $119.13 | $115.64 | $116.85 | $116.85 | 375,250 |
| 2022-08-31 | $120.77 | $120.82 | $118.91 | $119.62 | $119.62 | 223,811 |
| 2022-08-30 | $123.30 | $124.21 | $119.34 | $120.55 | $120.55 | 232,426 |
| 2022-08-29 | $121.19 | $123.73 | $121.01 | $122.29 | $122.29 | 186,780 |
| 2022-08-26 | $127.44 | $128.15 | $122.12 | $122.42 | $122.42 | 229,045 |
| 2022-08-25 | $127.58 | $128.95 | $126.95 | $128.14 | $128.14 | 251,632 |
| 2022-08-24 | $127.23 | $127.30 | $125.75 | $126.59 | $126.59 | 212,296 |
| 2022-08-23 | $127.03 | $129.15 | $126.06 | $127.11 | $127.11 | 263,146 |
| 2022-08-22 | $129.09 | $129.47 | $126.19 | $126.37 | $126.37 | 283,511 |
| 2022-08-19 | $133.87 | $134.32 | $130.75 | $131.20 | $131.20 | 252,857 |
| 2022-08-18 | $134.47 | $134.75 | $133.50 | $134.50 | $134.50 | 110,361 |
| 2022-08-17 | $134.01 | $135.13 | $133.11 | $133.96 | $133.96 | 244,305 |
| 2022-08-16 | $134.09 | $136.44 | $134.05 | $135.75 | $135.75 | 159,878 |
| 2022-08-15 | $134.77 | $136.22 | $133.99 | $135.28 | $135.28 | 163,923 |
| 2022-08-12 | $133.86 | $135.70 | $133.00 | $135.69 | $135.69 | 148,204 |
| 2022-08-11 | $132.54 | $134.57 | $131.49 | $132.90 | $132.90 | 217,717 |
| 2022-08-10 | $129.99 | $131.89 | $129.77 | $130.81 | $130.81 | 178,685 |
| 2022-08-09 | $127.98 | $128.03 | $125.89 | $127.40 | $127.40 | 277,301 |
| 2022-08-08 | $128.35 | $129.97 | $128.22 | $128.76 | $128.76 | 196,258 |
| 2022-08-05 | $125.77 | $128.96 | $125.35 | $127.83 | $127.83 | 223,508 |
| 2022-08-04 | $125.81 | $129.60 | $125.67 | $127.72 | $127.72 | 246,217 |
| 2022-08-03 | $124.13 | $125.96 | $123.66 | $125.75 | $125.75 | 335,016 |
| 2022-08-02 | $125.18 | $126.44 | $123.27 | $123.32 | $123.32 | 262,773 |
| 2022-08-01 | $125.38 | $126.37 | $124.08 | $125.95 | $125.95 | 227,380 |
| 2022-07-29 | $124.11 | $127.20 | $124.11 | $126.45 | $126.45 | 231,074 |
| 2022-07-28 | $123.62 | $126.82 | $121.56 | $123.80 | $123.80 | 438,864 |
| 2022-07-27 | $123.24 | $126.67 | $122.83 | $125.99 | $125.99 | 308,564 |
| 2022-07-26 | $121.29 | $123.70 | $120.77 | $122.54 | $122.54 | 300,249 |
| 2022-07-25 | $121.85 | $122.71 | $120.68 | $122.41 | $122.41 | 221,654 |
| 2022-07-22 | $122.43 | $123.29 | $120.50 | $121.56 | $121.56 | 183,920 |
| 2022-07-21 | $118.99 | $122.63 | $118.99 | $122.36 | $122.36 | 266,667 |
| 2022-07-20 | $115.89 | $121.38 | $115.89 | $120.14 | $120.14 | 360,290 |
| 2022-07-19 | $118.31 | $121.32 | $118.31 | $120.25 | $120.25 | 309,571 |
| 2022-07-18 | $115.41 | $117.29 | $114.65 | $116.42 | $116.42 | 463,537 |
| 2022-07-15 | $115.13 | $115.13 | $112.72 | $114.07 | $114.07 | 252,194 |
| 2022-07-14 | $111.32 | $112.73 | $110.30 | $112.58 | $112.58 | 403,656 |
| 2022-07-13 | $112.44 | $113.89 | $110.97 | $113.16 | $113.16 | 236,741 |
| 2022-07-12 | $112.24 | $116.42 | $112.24 | $114.66 | $114.66 | 329,574 |
| 2022-07-11 | $110.94 | $113.14 | $110.85 | $112.78 | $112.78 | 143,458 |
| 2022-07-08 | $113.64 | $113.83 | $111.79 | $112.00 | $112.00 | 248,557 |
| 2022-07-07 | $111.88 | $114.26 | $111.64 | $112.96 | $112.96 | 295,006 |
| 2022-07-06 | $110.76 | $111.96 | $109.52 | $111.13 | $111.13 | 441,916 |
| 2022-07-05 | $109.88 | $111.00 | $107.73 | $110.87 | $110.87 | 323,253 |
| 2022-07-01 | $109.71 | $112.99 | $108.72 | $112.29 | $112.29 | 303,402 |
| 2022-06-30 | $108.13 | $110.77 | $106.37 | $109.94 | $109.94 | 422,624 |
| 2022-06-29 | $111.31 | $111.31 | $107.77 | $109.39 | $109.39 | 337,864 |
| 2022-06-28 | $112.12 | $114.00 | $110.01 | $110.11 | $110.11 | 423,351 |
| 2022-06-27 | $108.44 | $112.31 | $107.58 | $111.83 | $111.83 | 702,341 |
| 2022-06-24 | $106.77 | $109.95 | $105.90 | $107.66 | $107.66 | 1,972,281 |
| 2022-06-23 | $107.50 | $109.14 | $105.34 | $105.58 | $105.58 | 621,882 |
| 2022-06-22 | $107.88 | $108.61 | $106.05 | $107.66 | $107.66 | 547,904 |
| 2022-06-21 | $111.32 | $111.74 | $107.91 | $109.17 | $109.17 | 422,848 |
| 2022-06-17 | $109.66 | $112.01 | $108.57 | $109.54 | $109.54 | 522,807 |
| 2022-06-16 | $117.53 | $117.53 | $109.11 | $109.71 | $109.71 | 617,157 |
| 2022-06-15 | $121.52 | $122.90 | $118.22 | $120.19 | $120.19 | 409,441 |
| 2022-06-14 | $118.60 | $121.14 | $118.60 | $120.44 | $120.19 | 312,159 |
| 2022-06-13 | $121.68 | $122.58 | $117.90 | $118.27 | $118.02 | 423,267 |
| 2022-06-10 | $127.10 | $128.97 | $125.23 | $125.72 | $125.46 | 203,801 |
| 2022-06-09 | $130.52 | $132.79 | $130.27 | $130.35 | $130.08 | 221,566 |
| 2022-06-08 | $136.09 | $136.09 | $131.44 | $131.72 | $131.45 | 237,470 |
| 2022-06-07 | $134.76 | $137.24 | $133.91 | $136.18 | $135.90 | 385,873 |
| 2022-06-06 | $134.18 | $135.73 | $133.10 | $135.28 | $135.00 | 235,607 |
| 2022-06-03 | $132.52 | $133.93 | $130.50 | $133.69 | $133.41 | 267,829 |
| 2022-06-02 | $131.59 | $135.14 | $130.27 | $135.07 | $134.79 | 222,621 |
| 2022-06-01 | $131.11 | $131.67 | $127.71 | $130.48 | $130.21 | 389,591 |
| 2022-05-31 | $132.90 | $133.08 | $129.61 | $130.56 | $130.29 | 324,662 |
| 2022-05-27 | $131.23 | $134.54 | $131.22 | $134.48 | $134.20 | 204,577 |
| 2022-05-26 | $127.94 | $131.14 | $127.94 | $130.32 | $130.05 | 222,793 |
| 2022-05-25 | $125.36 | $127.64 | $124.86 | $126.34 | $126.08 | 313,500 |
| 2022-05-24 | $124.83 | $126.59 | $121.22 | $124.96 | $124.70 | 416,116 |
| 2022-05-23 | $122.99 | $126.16 | $122.85 | $125.51 | $125.25 | 344,331 |
| 2022-05-20 | $128.65 | $128.75 | $117.83 | $121.85 | $121.60 | 418,216 |
| 2022-05-19 | $127.00 | $134.16 | $124.51 | $126.22 | $125.96 | 607,502 |
| 2022-05-18 | $125.69 | $126.93 | $122.97 | $123.31 | $123.05 | 346,449 |
| 2022-05-17 | $125.03 | $127.58 | $123.98 | $127.33 | $127.07 | 309,966 |
| 2022-05-16 | $122.51 | $123.92 | $119.09 | $122.24 | $121.99 | 309,333 |
| 2022-05-13 | $121.64 | $124.08 | $121.48 | $123.09 | $122.83 | 278,865 |
| 2022-05-12 | $115.01 | $121.03 | $114.55 | $120.16 | $119.91 | 373,381 |
| 2022-05-11 | $119.32 | $122.86 | $115.44 | $115.90 | $115.66 | 356,549 |
| 2022-05-10 | $124.57 | $125.25 | $116.74 | $118.88 | $118.63 | 598,838 |
| 2022-05-09 | $124.70 | $126.32 | $122.57 | $123.24 | $122.98 | 257,291 |
| 2022-05-06 | $127.54 | $128.44 | $123.20 | $126.68 | $126.42 | 299,854 |
| 2022-05-05 | $132.80 | $133.15 | $125.95 | $128.90 | $128.63 | 337,321 |
| 2022-05-04 | $129.08 | $135.36 | $128.57 | $135.21 | $134.93 | 386,247 |
| 2022-05-03 | $123.59 | $129.63 | $123.35 | $129.10 | $128.83 | 373,466 |
| 2022-05-02 | $123.40 | $125.63 | $120.87 | $124.38 | $124.12 | 249,302 |
| 2022-04-29 | $124.59 | $126.90 | $123.14 | $123.32 | $123.06 | 356,957 |
| 2022-04-28 | $123.77 | $126.11 | $120.90 | $125.81 | $125.55 | 302,884 |
| 2022-04-27 | $122.35 | $123.96 | $120.80 | $123.10 | $122.84 | 265,313 |
| 2022-04-26 | $124.70 | $125.70 | $121.78 | $122.43 | $122.18 | 200,466 |
| 2022-04-25 | $121.70 | $126.33 | $118.67 | $125.98 | $125.72 | 407,030 |
| 2022-04-22 | $125.97 | $126.50 | $121.04 | $121.77 | $121.52 | 388,790 |
| 2022-04-21 | $128.96 | $129.89 | $125.00 | $126.47 | $126.21 | 271,823 |
| 2022-04-20 | $123.99 | $128.09 | $123.98 | $127.50 | $127.24 | 361,569 |
| 2022-04-19 | $120.65 | $123.32 | $120.21 | $122.72 | $122.47 | 424,511 |
| 2022-04-18 | $123.58 | $124.91 | $119.08 | $120.21 | $119.96 | 570,570 |
| 2022-04-14 | $124.83 | $125.91 | $123.76 | $123.79 | $123.53 | 230,945 |
| 2022-04-13 | $123.36 | $124.96 | $123.07 | $124.71 | $124.45 | 217,625 |
| 2022-04-12 | $124.91 | $127.87 | $123.07 | $123.56 | $123.30 | 274,460 |
| 2022-04-11 | $123.58 | $126.28 | $123.58 | $123.88 | $123.62 | 315,428 |
| 2022-04-08 | $121.80 | $126.24 | $120.59 | $124.16 | $123.90 | 430,573 |
| 2022-04-07 | $122.76 | $122.76 | $119.41 | $121.22 | $120.97 | 706,559 |
| 2022-04-06 | $125.09 | $126.29 | $121.82 | $121.97 | $121.72 | 682,644 |
| 2022-04-05 | $125.90 | $128.11 | $124.25 | $126.32 | $126.06 | 700,689 |
| 2022-04-04 | $125.97 | $127.25 | $125.07 | $126.54 | $126.28 | 452,036 |
| 2022-04-01 | $129.89 | $129.89 | $123.64 | $125.97 | $125.71 | 576,578 |
| 2022-03-31 | $130.27 | $131.14 | $128.27 | $128.36 | $128.09 | 410,148 |
| 2022-03-30 | $134.87 | $135.76 | $129.33 | $130.80 | $130.53 | 473,227 |
| 2022-03-29 | $134.24 | $136.38 | $133.25 | $135.74 | $135.46 | 553,788 |
| 2022-03-28 | $130.90 | $132.56 | $129.58 | $132.39 | $132.12 | 442,599 |
| 2022-03-25 | $129.11 | $131.38 | $127.70 | $130.91 | $130.64 | 600,777 |
| 2022-03-24 | $126.35 | $129.54 | $125.95 | $129.44 | $129.17 | 429,604 |
| 2022-03-23 | $128.32 | $128.79 | $125.47 | $125.50 | $125.24 | 454,240 |
| 2022-03-22 | $133.00 | $133.96 | $128.20 | $128.49 | $128.22 | 800,264 |
| 2022-03-21 | $132.20 | $135.32 | $130.55 | $131.99 | $131.72 | 845,874 |
| 2022-03-18 | $130.44 | $132.68 | $128.73 | $131.77 | $131.50 | 1,042,786 |
| 2022-03-17 | $132.25 | $133.34 | $130.62 | $133.29 | $133.01 | 757,173 |
| 2022-03-16 | $135.24 | $136.71 | $128.36 | $132.23 | $131.71 | 543,515 |
| 2022-03-15 | $135.19 | $135.30 | $132.11 | $134.10 | $133.57 | 468,316 |
| 2022-03-14 | $134.07 | $135.07 | $132.41 | $134.07 | $133.54 | 239,556 |
| 2022-03-11 | $135.75 | $136.83 | $132.73 | $132.80 | $132.28 | 487,729 |
| 2022-03-10 | $130.61 | $136.32 | $130.61 | $135.53 | $135.00 | 367,503 |
| 2022-03-09 | $131.12 | $135.05 | $130.69 | $134.63 | $134.10 | 334,140 |
| 2022-03-08 | $126.99 | $131.84 | $125.97 | $127.56 | $127.06 | 317,003 |
| 2022-03-07 | $134.30 | $134.30 | $125.77 | $126.09 | $125.59 | 369,101 |
| 2022-03-04 | $132.52 | $134.17 | $131.35 | $134.14 | $133.61 | 331,699 |
| 2022-03-03 | $138.12 | $138.50 | $133.89 | $134.89 | $134.36 | 223,972 |
| 2022-03-02 | $132.46 | $136.79 | $131.83 | $136.59 | $136.05 | 347,647 |
| 2022-03-01 | $136.04 | $136.99 | $129.44 | $130.91 | $130.39 | 381,671 |
| 2022-02-28 | $134.62 | $137.69 | $134.29 | $136.83 | $136.29 | 272,595 |
| 2022-02-25 | $133.17 | $137.77 | $131.58 | $137.31 | $136.77 | 296,134 |
| 2022-02-24 | $127.20 | $133.71 | $126.13 | $133.49 | $132.96 | 409,848 |
| 2022-02-23 | $136.58 | $137.96 | $131.12 | $131.30 | $130.78 | 375,532 |
| 2022-02-22 | $138.46 | $140.72 | $135.39 | $135.91 | $135.37 | 325,866 |
| 2022-02-18 | $140.44 | $141.54 | $138.35 | $138.45 | $137.90 | 356,921 |
| 2022-02-17 | $142.81 | $144.77 | $139.62 | $140.25 | $139.70 | 290,929 |
| 2022-02-16 | $143.32 | $145.17 | $142.67 | $144.45 | $143.88 | 257,528 |
| 2022-02-15 | $141.51 | $144.62 | $141.51 | $143.60 | $143.03 | 250,307 |
| 2022-02-14 | $141.90 | $143.36 | $138.62 | $139.64 | $139.09 | 246,957 |
| 2022-02-11 | $143.82 | $145.01 | $141.63 | $141.84 | $141.28 | 250,919 |
| 2022-02-10 | $142.24 | $147.49 | $141.66 | $143.06 | $142.50 | 352,784 |
| 2022-02-09 | $145.48 | $146.84 | $143.64 | $144.44 | $143.87 | 476,428 |
| 2022-02-08 | $142.11 | $144.10 | $141.34 | $143.49 | $142.92 | 368,742 |
| 2022-02-07 | $142.92 | $144.05 | $140.40 | $141.52 | $140.96 | 286,757 |
| 2022-02-04 | $142.02 | $144.18 | $141.32 | $142.89 | $142.33 | 246,712 |
| 2022-02-03 | $145.92 | $148.44 | $143.23 | $143.53 | $142.96 | 215,415 |
| 2022-02-02 | $148.05 | $149.25 | $146.24 | $148.02 | $147.44 | 300,792 |
| 2022-02-01 | $147.73 | $148.60 | $144.52 | $147.39 | $146.81 | 298,332 |
| 2022-01-31 | $143.04 | $145.85 | $142.11 | $145.85 | $145.27 | 441,697 |
| 2022-01-28 | $142.00 | $143.83 | $139.85 | $143.82 | $143.25 | 373,310 |
| 2022-01-27 | $150.00 | $150.28 | $140.05 | $141.29 | $140.73 | 449,837 |
| 2022-01-26 | $143.56 | $147.71 | $140.68 | $142.82 | $142.26 | 388,666 |
| 2022-01-25 | $142.53 | $143.07 | $138.83 | $141.63 | $141.07 | 358,765 |
| 2022-01-24 | $141.01 | $146.41 | $138.79 | $145.93 | $145.35 | 511,543 |
| 2022-01-21 | $145.89 | $148.22 | $143.94 | $144.72 | $144.15 | 483,427 |
| 2022-01-20 | $151.76 | $153.34 | $148.32 | $148.39 | $147.80 | 306,871 |
| 2022-01-19 | $155.96 | $157.01 | $150.85 | $151.10 | $150.50 | 389,133 |
| 2022-01-18 | $155.32 | $156.60 | $153.58 | $154.80 | $154.19 | 347,942 |
| 2022-01-14 | $160.54 | $162.04 | $156.12 | $158.87 | $158.24 | 273,722 |
| 2022-01-13 | $162.55 | $164.98 | $162.09 | $162.81 | $162.17 | 244,720 |
| 2022-01-12 | $163.74 | $164.74 | $160.86 | $162.67 | $162.03 | 206,762 |
| 2022-01-11 | $159.14 | $161.99 | $156.30 | $161.93 | $161.29 | 282,366 |
| 2022-01-10 | $161.97 | $161.97 | $156.11 | $158.78 | $158.15 | 375,916 |
| 2022-01-07 | $161.74 | $163.66 | $159.17 | $160.99 | $160.36 | 268,478 |
| 2022-01-06 | $164.62 | $165.78 | $161.54 | $162.54 | $161.90 | 362,926 |
| 2022-01-05 | $167.76 | $168.65 | $162.71 | $163.63 | $162.98 | 357,989 |
| 2022-01-04 | $166.39 | $168.26 | $164.83 | $166.96 | $166.30 | 279,989 |
| 2022-01-03 | $166.99 | $168.56 | $162.78 | $165.04 | $164.39 | 284,075 |
| 2021-12-31 | $165.92 | $167.79 | $165.12 | $166.46 | $165.80 | 172,961 |
| 2021-12-30 | $169.01 | $169.15 | $165.53 | $165.96 | $165.31 | 157,715 |
| 2021-12-29 | $166.79 | $169.07 | $166.79 | $167.98 | $167.32 | 136,575 |
| 2021-12-28 | $166.80 | $167.31 | $165.19 | $166.25 | $165.59 | 198,557 |
| 2021-12-27 | $163.85 | $166.35 | $163.15 | $166.23 | $165.57 | 205,134 |
| 2021-12-23 | $162.90 | $164.18 | $162.82 | $163.58 | $162.93 | 118,953 |
| 2021-12-22 | $161.83 | $162.44 | $158.90 | $161.92 | $161.28 | 237,988 |
| 2021-12-21 | $156.16 | $161.11 | $154.44 | $161.04 | $160.40 | 449,219 |
| 2021-12-20 | $156.94 | $157.25 | $151.51 | $154.29 | $153.68 | 303,046 |
| 2021-12-17 | $161.11 | $161.54 | $158.39 | $159.76 | $159.13 | 675,756 |
| 2021-12-16 | $163.66 | $163.73 | $160.66 | $161.48 | $160.84 | 296,837 |
| 2021-12-15 | $160.33 | $162.29 | $158.80 | $161.95 | $161.06 | 362,282 |
| 2021-12-14 | $160.01 | $162.48 | $158.77 | $161.06 | $160.18 | 313,376 |
| 2021-12-13 | $163.96 | $163.96 | $159.36 | $160.19 | $159.31 | 305,603 |
| 2021-12-10 | $165.02 | $165.41 | $160.71 | $164.70 | $163.80 | 263,507 |
| 2021-12-09 | $163.16 | $164.99 | $162.69 | $163.01 | $162.12 | 213,853 |
| 2021-12-08 | $162.87 | $164.73 | $161.14 | $164.39 | $163.49 | 168,991 |
| 2021-12-07 | $159.99 | $164.21 | $159.87 | $162.44 | $161.55 | 322,116 |
| 2021-12-06 | $157.88 | $159.95 | $156.28 | $157.61 | $156.75 | 292,968 |
| 2021-12-03 | $155.31 | $157.97 | $153.22 | $155.49 | $154.64 | 340,004 |
| 2021-12-02 | $153.40 | $159.37 | $152.80 | $158.48 | $157.61 | 297,511 |
| 2021-12-01 | $157.28 | $160.24 | $152.56 | $152.56 | $151.72 | 283,225 |
| 2021-11-30 | $159.58 | $160.19 | $153.74 | $154.22 | $153.37 | 327,054 |
| 2021-11-29 | $160.96 | $162.22 | $159.07 | $161.07 | $160.19 | 221,877 |
| 2021-11-26 | $158.53 | $160.62 | $157.78 | $159.25 | $158.38 | 156,989 |
| 2021-11-24 | $163.85 | $166.42 | $163.03 | $164.33 | $163.43 | 225,160 |
| 2021-11-23 | $162.54 | $164.71 | $160.47 | $164.38 | $163.48 | 218,290 |
| 2021-11-22 | $161.82 | $164.62 | $161.37 | $161.46 | $160.57 | 253,898 |
| 2021-11-19 | $160.68 | $163.17 | $160.35 | $161.20 | $160.32 | 278,247 |
| 2021-11-18 | $160.25 | $161.42 | $158.35 | $160.65 | $159.77 | 274,805 |
| 2021-11-17 | $162.30 | $162.34 | $160.08 | $160.33 | $159.45 | 196,090 |
| 2021-11-16 | $161.20 | $163.51 | $160.16 | $162.24 | $161.35 | 244,281 |
| 2021-11-15 | $164.60 | $165.69 | $161.16 | $161.96 | $161.07 | 450,185 |
| 2021-11-12 | $160.40 | $164.15 | $159.82 | $163.74 | $162.84 | 344,413 |
| 2021-11-11 | $158.67 | $160.95 | $158.67 | $159.61 | $158.73 | 175,284 |
| 2021-11-10 | $161.42 | $162.76 | $157.53 | $158.11 | $157.24 | 261,405 |
| 2021-11-09 | $161.05 | $162.48 | $158.51 | $162.17 | $161.28 | 285,162 |
| 2021-11-08 | $160.02 | $164.32 | $157.90 | $160.41 | $159.53 | 453,191 |
| 2021-11-05 | $153.46 | $157.02 | $153.45 | $155.59 | $154.74 | 229,809 |
| 2021-11-04 | $152.54 | $156.22 | $152.32 | $152.43 | $151.59 | 260,272 |
| 2021-11-03 | $156.12 | $157.10 | $152.35 | $152.48 | $151.64 | 309,387 |
| 2021-11-02 | $152.27 | $156.75 | $151.09 | $155.75 | $154.90 | 358,387 |
| 2021-11-01 | $149.73 | $151.93 | $146.83 | $150.80 | $149.97 | 294,156 |
| 2021-10-29 | $148.83 | $151.71 | $148.28 | $148.36 | $147.55 | 383,617 |
| 2021-10-28 | $141.61 | $151.00 | $140.75 | $148.88 | $148.06 | 594,056 |
| 2021-10-27 | $142.52 | $143.05 | $137.76 | $137.97 | $137.21 | 360,401 |
| 2021-10-26 | $146.21 | $146.21 | $142.21 | $142.31 | $141.53 | 282,836 |
| 2021-10-25 | $141.96 | $146.42 | $141.57 | $145.45 | $144.65 | 305,389 |
| 2021-10-22 | $142.40 | $144.05 | $141.35 | $141.36 | $140.58 | 236,594 |
| 2021-10-21 | $142.50 | $142.77 | $141.06 | $142.38 | $141.60 | 191,681 |
| 2021-10-20 | $140.18 | $143.00 | $139.17 | $142.70 | $141.92 | 377,086 |
| 2021-10-19 | $142.32 | $143.43 | $139.16 | $139.98 | $139.21 | 360,487 |
| 2021-10-18 | $141.00 | $144.73 | $140.54 | $144.55 | $143.76 | 285,127 |
| 2021-10-15 | $142.77 | $142.81 | $140.65 | $141.13 | $140.36 | 234,396 |
| 2021-10-14 | $139.25 | $142.17 | $139.25 | $141.43 | $140.65 | 240,662 |
| 2021-10-13 | $138.24 | $138.73 | $135.79 | $138.54 | $137.78 | 220,553 |
| 2021-10-12 | $135.81 | $137.61 | $135.00 | $137.10 | $136.35 | 179,046 |
| 2021-10-11 | $137.22 | $138.17 | $134.59 | $134.71 | $133.97 | 154,426 |
| 2021-10-08 | $136.92 | $138.83 | $135.66 | $137.19 | $136.44 | 238,034 |
| 2021-10-07 | $135.68 | $137.89 | $135.68 | $136.91 | $136.16 | 274,163 |
| 2021-10-06 | $132.60 | $134.73 | $132.43 | $134.40 | $133.66 | 393,997 |
| 2021-10-05 | $135.47 | $135.89 | $133.56 | $133.72 | $132.99 | 349,446 |
| 2021-10-04 | $134.21 | $136.66 | $134.17 | $135.46 | $134.72 | 360,235 |
| 2021-10-01 | $131.56 | $135.77 | $129.62 | $134.81 | $134.07 | 356,724 |
| 2021-09-30 | $136.14 | $136.50 | $131.10 | $131.16 | $130.44 | 482,284 |
| 2021-09-29 | $137.12 | $137.96 | $135.72 | $136.14 | $135.39 | 369,684 |
| 2021-09-28 | $139.52 | $141.36 | $136.70 | $136.90 | $136.15 | 294,546 |
| 2021-09-27 | $135.74 | $140.85 | $135.74 | $139.85 | $139.08 | 388,225 |
| 2021-09-24 | $134.97 | $136.68 | $134.32 | $135.55 | $134.81 | 390,674 |
| 2021-09-23 | $133.76 | $137.88 | $133.76 | $135.00 | $134.26 | 1,183,327 |
| 2021-09-22 | $132.85 | $134.91 | $132.04 | $133.35 | $132.62 | 441,584 |
| 2021-09-21 | $132.57 | $132.57 | $129.89 | $131.42 | $130.70 | 456,959 |
| 2021-09-20 | $131.20 | $133.20 | $130.19 | $132.26 | $131.53 | 463,892 |
| 2021-09-17 | $134.33 | $135.91 | $133.30 | $134.68 | $133.94 | 798,257 |
| 2021-09-16 | $142.84 | $143.19 | $134.83 | $135.38 | $134.64 | 685,457 |
| 2021-09-15 | $143.85 | $145.00 | $143.07 | $143.86 | $142.81 | 284,055 |
| 2021-09-14 | $147.35 | $149.21 | $143.17 | $143.59 | $142.54 | 292,937 |
| 2021-09-13 | $147.37 | $148.69 | $145.63 | $147.47 | $146.39 | 287,025 |
| 2021-09-10 | $147.10 | $148.38 | $145.46 | $145.53 | $144.47 | 262,246 |
| 2021-09-09 | $145.25 | $148.04 | $144.39 | $146.05 | $144.98 | 280,612 |
| 2021-09-08 | $148.53 | $148.61 | $145.72 | $146.00 | $144.93 | 361,160 |
| 2021-09-07 | $153.36 | $153.78 | $148.29 | $149.32 | $148.23 | 402,155 |
| 2021-09-03 | $156.37 | $156.81 | $152.46 | $154.36 | $153.23 | 384,501 |
| 2021-09-02 | $156.41 | $158.36 | $156.21 | $157.34 | $156.19 | 358,453 |
| 2021-09-01 | $157.38 | $157.54 | $155.06 | $156.04 | $154.90 | 224,959 |
| 2021-08-31 | $157.10 | $158.49 | $156.48 | $156.84 | $155.69 | 311,020 |
| 2021-08-30 | $160.00 | $160.18 | $157.04 | $157.06 | $155.91 | 332,402 |
| 2021-08-27 | $156.59 | $158.89 | $156.18 | $157.16 | $156.01 | 334,966 |
| 2021-08-26 | $156.95 | $157.26 | $154.97 | $156.10 | $154.96 | 289,164 |
| 2021-08-25 | $153.84 | $158.70 | $153.75 | $156.95 | $155.80 | 333,682 |
| 2021-08-24 | $152.48 | $155.07 | $152.33 | $153.84 | $152.71 | 332,317 |
| 2021-08-23 | $151.54 | $152.11 | $149.77 | $151.64 | $150.53 | 322,678 |
| 2021-08-20 | $148.96 | $150.68 | $147.51 | $150.58 | $149.48 | 327,302 |
| 2021-08-19 | $148.92 | $150.96 | $147.15 | $149.13 | $148.04 | 474,209 |
| 2021-08-18 | $151.12 | $153.63 | $150.33 | $151.11 | $150.00 | 262,693 |
| 2021-08-17 | $152.20 | $152.82 | $148.46 | $151.22 | $150.11 | 348,684 |
| 2021-08-16 | $152.36 | $154.72 | $151.18 | $152.91 | $151.79 | 242,967 |
| 2021-08-13 | $155.01 | $155.07 | $153.00 | $153.52 | $152.40 | 207,058 |
| 2021-08-12 | $155.48 | $155.80 | $153.25 | $155.02 | $153.89 | 341,996 |
| 2021-08-11 | $150.57 | $155.20 | $150.09 | $155.07 | $153.94 | 495,003 |
| 2021-08-10 | $145.55 | $150.35 | $145.51 | $149.88 | $148.78 | 385,587 |
| 2021-08-09 | $145.82 | $146.96 | $144.10 | $145.35 | $144.29 | 228,391 |
| 2021-08-06 | $144.55 | $146.35 | $144.07 | $145.44 | $144.38 | 311,480 |
| 2021-08-05 | $142.72 | $144.94 | $142.72 | $143.89 | $142.84 | 296,739 |
| 2021-08-04 | $141.70 | $144.34 | $141.43 | $142.59 | $141.55 | 340,334 |
| 2021-08-03 | $141.41 | $143.37 | $138.84 | $143.09 | $142.04 | 320,533 |
| 2021-08-02 | $141.39 | $144.15 | $140.61 | $140.86 | $139.83 | 354,220 |
| 2021-07-30 | $142.61 | $144.40 | $141.10 | $141.32 | $140.29 | 303,983 |
| 2021-07-29 | $141.54 | $145.03 | $140.31 | $142.93 | $141.88 | 404,139 |
| 2021-07-28 | $135.72 | $141.32 | $131.63 | $139.90 | $138.88 | 751,058 |
| 2021-07-27 | $133.35 | $135.05 | $132.26 | $133.55 | $132.57 | 421,874 |
| 2021-07-26 | $136.66 | $137.26 | $134.54 | $134.75 | $133.76 | 277,037 |
| 2021-07-23 | $136.14 | $136.89 | $135.10 | $136.43 | $135.43 | 355,701 |
| 2021-07-22 | $137.47 | $137.47 | $134.50 | $134.69 | $133.70 | 371,735 |
| 2021-07-21 | $135.85 | $139.39 | $135.52 | $137.13 | $136.13 | 269,298 |
| 2021-07-20 | $131.66 | $135.29 | $131.07 | $134.42 | $133.44 | 329,258 |
| 2021-07-19 | $131.68 | $133.09 | $129.75 | $131.08 | $130.12 | 426,316 |
| 2021-07-16 | $138.75 | $139.20 | $135.21 | $135.31 | $134.32 | 265,282 |
| 2021-07-15 | $137.25 | $139.75 | $137.25 | $138.18 | $137.17 | 284,321 |
| 2021-07-14 | $138.33 | $141.51 | $137.84 | $138.51 | $137.50 | 224,193 |
| 2021-07-13 | $140.12 | $140.49 | $137.69 | $138.28 | $137.27 | 214,851 |
| 2021-07-12 | $138.17 | $141.14 | $136.87 | $140.70 | $139.67 | 330,229 |
| 2021-07-09 | $138.72 | $140.51 | $138.05 | $139.53 | $138.51 | 401,306 |
| 2021-07-08 | $138.01 | $138.80 | $135.96 | $136.60 | $135.60 | 327,937 |
| 2021-07-07 | $138.99 | $142.17 | $138.99 | $140.25 | $139.22 | 382,962 |
| 2021-07-06 | $142.91 | $142.91 | $137.25 | $139.45 | $138.43 | 401,891 |
| 2021-07-02 | $143.50 | $143.50 | $141.39 | $142.31 | $141.27 | 238,775 |
| 2021-07-01 | $142.99 | $143.82 | $141.68 | $143.12 | $142.07 | 463,630 |
| 2021-06-30 | $139.95 | $142.80 | $139.59 | $142.11 | $141.07 | 496,065 |
| 2021-06-29 | $143.30 | $143.99 | $139.68 | $140.75 | $139.72 | 524,102 |
| 2021-06-28 | $142.47 | $143.23 | $140.46 | $142.27 | $141.23 | 293,718 |
| 2021-06-25 | $145.00 | $145.45 | $142.80 | $143.14 | $142.09 | 1,261,205 |
| 2021-06-24 | $144.12 | $145.00 | $142.33 | $143.41 | $142.36 | 730,832 |
| 2021-06-23 | $142.30 | $142.83 | $140.15 | $141.42 | $140.39 | 267,919 |
| 2021-06-22 | $140.47 | $142.07 | $139.28 | $141.38 | $140.35 | 278,895 |
| 2021-06-21 | $137.94 | $140.75 | $137.24 | $140.59 | $139.56 | 400,302 |
| 2021-06-18 | $135.01 | $136.79 | $134.71 | $136.05 | $135.05 | 576,142 |
| 2021-06-17 | $143.96 | $144.52 | $136.49 | $137.89 | $136.88 | 667,565 |
| 2021-06-16 | $146.75 | $146.87 | $143.76 | $144.83 | $143.51 | 466,817 |
| 2021-06-15 | $150.83 | $151.90 | $146.47 | $147.00 | $145.66 | 611,430 |
| 2021-06-14 | $151.60 | $153.11 | $149.96 | $150.41 | $149.04 | 723,682 |
| 2021-06-11 | $149.57 | $151.22 | $149.14 | $151.21 | $149.83 | 309,137 |
| 2021-06-10 | $152.99 | $153.71 | $148.90 | $149.00 | $147.64 | 478,390 |
| 2021-06-09 | $152.04 | $153.62 | $151.77 | $152.45 | $151.06 | 377,037 |
| 2021-06-08 | $149.68 | $153.04 | $149.26 | $152.59 | $151.20 | 493,164 |
| 2021-06-07 | $147.90 | $151.26 | $147.74 | $149.98 | $148.61 | 522,475 |
| 2021-06-04 | $146.42 | $147.35 | $145.38 | $147.12 | $145.78 | 370,595 |
| 2021-06-03 | $143.63 | $146.91 | $143.32 | $146.35 | $145.02 | 308,065 |
| 2021-06-02 | $148.01 | $148.01 | $144.06 | $144.31 | $142.99 | 504,005 |
| 2021-06-01 | $148.44 | $148.80 | $146.93 | $147.51 | $146.17 | 419,403 |
| 2021-05-28 | $148.01 | $148.01 | $145.67 | $146.76 | $145.42 | 278,241 |
| 2021-05-27 | $147.56 | $148.62 | $146.36 | $148.13 | $146.78 | 360,773 |
| 2021-05-26 | $144.68 | $146.15 | $143.50 | $145.41 | $144.08 | 361,509 |
| 2021-05-25 | $145.29 | $147.04 | $143.01 | $143.36 | $142.05 | 425,536 |
| 2021-05-24 | $145.89 | $146.63 | $142.90 | $144.98 | $143.66 | 527,588 |
| 2021-05-21 | $142.74 | $145.54 | $142.17 | $144.42 | $143.10 | 657,260 |
| 2021-05-20 | $142.64 | $142.66 | $135.37 | $141.68 | $140.39 | 909,779 |
| 2021-05-19 | $140.64 | $142.88 | $135.38 | $139.25 | $137.98 | 1,204,849 |
| 2021-05-18 | $152.19 | $152.72 | $147.07 | $147.57 | $146.23 | 521,162 |
| 2021-05-17 | $151.05 | $152.20 | $148.54 | $151.68 | $150.30 | 384,810 |
| 2021-05-14 | $151.19 | $153.30 | $150.29 | $151.63 | $150.25 | 351,578 |
| 2021-05-13 | $145.82 | $150.85 | $145.56 | $150.16 | $148.79 | 603,879 |
| 2021-05-12 | $150.15 | $150.97 | $145.19 | $145.28 | $143.96 | 414,846 |
| 2021-05-11 | $146.65 | $151.24 | $145.30 | $150.88 | $149.50 | 518,094 |
| 2021-05-10 | $151.09 | $152.21 | $149.05 | $149.25 | $147.89 | 588,540 |
| 2021-05-07 | $144.27 | $147.19 | $143.12 | $147.01 | $145.67 | 240,187 |
| 2021-05-06 | $143.51 | $144.41 | $141.48 | $144.41 | $143.09 | 353,324 |
| 2021-05-05 | $143.85 | $144.99 | $143.60 | $144.09 | $142.78 | 274,350 |
| 2021-05-04 | $139.99 | $142.56 | $139.41 | $142.09 | $140.80 | 393,557 |
| 2021-05-03 | $139.52 | $141.45 | $138.80 | $140.24 | $138.96 | 417,576 |
| 2021-04-30 | $141.70 | $141.70 | $137.87 | $138.14 | $136.88 | 394,839 |
| 2021-04-29 | $144.25 | $144.72 | $141.08 | $142.73 | $141.43 | 197,909 |
| 2021-04-28 | $143.52 | $143.80 | $141.45 | $142.65 | $141.35 | 171,596 |
| 2021-04-27 | $143.36 | $145.00 | $142.45 | $142.98 | $141.68 | 312,172 |
| 2021-04-26 | $141.68 | $144.35 | $141.04 | $143.75 | $142.44 | 265,474 |
| 2021-04-23 | $139.85 | $141.84 | $139.04 | $140.47 | $139.19 | 274,836 |
| 2021-04-22 | $142.01 | $142.01 | $138.26 | $138.81 | $137.54 | 297,842 |
| 2021-04-21 | $140.12 | $143.38 | $138.95 | $142.21 | $140.91 | 329,998 |
| 2021-04-20 | $143.18 | $143.60 | $137.91 | $139.97 | $138.69 | 352,430 |
| 2021-04-19 | $143.69 | $144.77 | $142.83 | $143.21 | $141.90 | 269,879 |
| 2021-04-16 | $144.00 | $144.78 | $142.84 | $143.70 | $142.39 | 202,755 |
| 2021-04-15 | $141.54 | $143.36 | $140.37 | $142.50 | $141.20 | 278,710 |
| 2021-04-14 | $139.94 | $142.37 | $139.94 | $140.97 | $139.69 | 331,362 |
| 2021-04-13 | $141.33 | $141.89 | $139.22 | $140.16 | $138.88 | 535,163 |
| 2021-04-12 | $139.41 | $142.86 | $138.07 | $142.13 | $140.83 | 393,825 |
| 2021-04-09 | $137.80 | $139.16 | $136.92 | $138.78 | $137.52 | 239,895 |
| 2021-04-08 | $137.07 | $137.96 | $135.38 | $137.60 | $136.35 | 214,712 |
| 2021-04-07 | $137.60 | $138.33 | $135.96 | $137.06 | $135.81 | 252,203 |
| 2021-04-06 | $137.78 | $139.89 | $136.82 | $137.72 | $136.46 | 321,138 |
| 2021-04-05 | $136.83 | $138.68 | $136.06 | $137.93 | $136.67 | 370,750 |
| 2021-04-01 | $134.21 | $136.84 | $133.05 | $135.28 | $134.05 | 402,728 |
| 2021-03-31 | $136.05 | $139.59 | $130.92 | $134.41 | $133.19 | 609,436 |
| 2021-03-30 | $130.19 | $135.07 | $130.00 | $134.11 | $132.89 | 389,477 |
| 2021-03-29 | $132.61 | $135.01 | $129.79 | $130.54 | $129.35 | 289,153 |
| 2021-03-26 | $130.64 | $133.42 | $129.14 | $131.78 | $130.58 | 369,456 |
| 2021-03-25 | $123.80 | $129.43 | $122.16 | $128.89 | $127.72 | 493,253 |
| 2021-03-24 | $125.34 | $128.44 | $124.43 | $124.45 | $123.32 | 466,274 |
| 2021-03-23 | $126.26 | $127.07 | $122.40 | $123.30 | $122.18 | 405,629 |
| 2021-03-22 | $130.30 | $130.43 | $126.20 | $127.74 | $126.58 | 357,354 |
| 2021-03-19 | $131.02 | $131.96 | $128.19 | $130.28 | $129.09 | 565,560 |
| 2021-03-18 | $133.12 | $136.16 | $130.84 | $131.35 | $130.15 | 336,244 |
| 2021-03-17 | $131.54 | $133.57 | $129.82 | $133.30 | $132.09 | 251,596 |
| 2021-03-16 | $134.57 | $135.25 | $131.84 | $131.88 | $130.68 | 199,100 |
| 2021-03-15 | $133.88 | $135.32 | $131.88 | $135.17 | $133.94 | 413,740 |
| 2021-03-12 | $132.94 | $134.59 | $130.99 | $133.54 | $132.32 | 224,965 |
| 2021-03-11 | $132.18 | $134.85 | $131.76 | $133.52 | $132.30 | 581,960 |
| 2021-03-10 | $126.68 | $131.14 | $126.62 | $130.73 | $129.54 | 347,399 |
| 2021-03-09 | $128.44 | $129.94 | $125.12 | $126.79 | $125.63 | 214,617 |
| 2021-03-08 | $126.25 | $129.90 | $126.25 | $127.51 | $126.35 | 320,230 |
| 2021-03-05 | $125.34 | $126.58 | $120.47 | $126.11 | $124.96 | 260,789 |
| 2021-03-04 | $124.30 | $126.46 | $120.46 | $123.32 | $122.20 | 410,453 |
| 2021-03-03 | $127.36 | $128.46 | $124.79 | $124.80 | $123.66 | 513,324 |
| 2021-03-02 | $129.59 | $129.59 | $126.32 | $126.98 | $125.82 | 363,254 |
| 2021-03-01 | $127.65 | $130.27 | $127.26 | $128.64 | $127.47 | 514,031 |
| 2021-02-26 | $123.81 | $126.24 | $121.06 | $125.38 | $124.24 | 497,320 |
| 2021-02-25 | $129.62 | $129.92 | $123.05 | $123.56 | $122.43 | 525,391 |
| 2021-02-24 | $124.83 | $129.15 | $124.83 | $129.00 | $127.82 | 447,305 |
| 2021-02-23 | $124.57 | $125.37 | $121.38 | $125.18 | $124.04 | 298,380 |
| 2021-02-22 | $124.91 | $129.11 | $122.92 | $124.76 | $123.62 | 325,446 |
| 2021-02-19 | $122.31 | $125.98 | $121.66 | $125.46 | $124.32 | 489,438 |
| 2021-02-18 | $121.14 | $121.75 | $119.73 | $121.32 | $120.21 | 418,930 |
| 2021-02-17 | $119.60 | $122.72 | $119.10 | $122.21 | $121.10 | 266,196 |
| 2021-02-16 | $122.94 | $124.33 | $119.85 | $121.23 | $120.13 | 342,359 |
| 2021-02-12 | $117.57 | $123.17 | $117.26 | $122.87 | $121.75 | 245,919 |
| 2021-02-11 | $118.51 | $119.33 | $116.92 | $118.81 | $117.73 | 331,977 |
| 2021-02-10 | $117.97 | $119.05 | $117.28 | $117.82 | $116.75 | 239,215 |
| 2021-02-09 | $118.34 | $119.94 | $117.38 | $117.58 | $116.51 | 218,835 |
| 2021-02-08 | $118.01 | $119.39 | $117.21 | $118.83 | $117.75 | 332,563 |
| 2021-02-05 | $118.66 | $118.84 | $116.75 | $117.34 | $116.27 | 183,774 |
| 2021-02-04 | $115.79 | $118.07 | $115.66 | $117.23 | $116.16 | 371,944 |
| 2021-02-03 | $116.01 | $117.43 | $115.00 | $116.14 | $115.08 | 190,701 |
| 2021-02-02 | $118.15 | $118.42 | $115.47 | $115.78 | $114.72 | 315,471 |
| 2021-02-01 | $111.59 | $117.02 | $111.08 | $116.23 | $115.17 | 517,632 |
| 2021-01-29 | $112.48 | $114.06 | $108.65 | $110.03 | $109.03 | 574,478 |
| 2021-01-28 | $109.98 | $114.56 | $108.32 | $112.30 | $111.28 | 541,691 |
| 2021-01-27 | $108.64 | $110.15 | $105.40 | $108.37 | $107.38 | 357,063 |
| 2021-01-26 | $114.64 | $114.64 | $110.62 | $110.72 | $109.71 | 287,968 |
| 2021-01-25 | $113.63 | $115.35 | $113.10 | $113.65 | $112.61 | 289,875 |
| 2021-01-22 | $112.99 | $114.98 | $112.13 | $114.23 | $113.19 | 267,724 |
| 2021-01-21 | $115.99 | $116.61 | $113.89 | $113.98 | $112.94 | 254,359 |
| 2021-01-20 | $114.49 | $115.91 | $113.42 | $115.08 | $114.03 | 212,802 |
| 2021-01-19 | $113.27 | $113.95 | $111.83 | $113.16 | $112.13 | 229,525 |
| 2021-01-15 | $110.53 | $113.42 | $109.20 | $112.63 | $111.60 | 338,002 |
| 2021-01-14 | $112.87 | $112.87 | $110.01 | $111.77 | $110.75 | 386,958 |
| 2021-01-13 | $115.00 | $115.53 | $111.20 | $111.50 | $110.48 | 380,081 |
| 2021-01-12 | $113.99 | $116.38 | $113.01 | $115.51 | $114.46 | 243,155 |
| 2021-01-11 | $110.59 | $113.68 | $110.59 | $113.34 | $112.31 | 276,522 |
| 2021-01-08 | $113.33 | $113.33 | $111.00 | $113.00 | $111.97 | 308,531 |
| 2021-01-07 | $112.00 | $113.04 | $110.83 | $112.43 | $111.41 | 330,595 |
| 2021-01-06 | $107.39 | $112.53 | $106.80 | $110.84 | $109.83 | 996,684 |
| 2021-01-05 | $98.98 | $103.51 | $98.98 | $103.03 | $102.09 | 479,036 |
| 2021-01-04 | $101.85 | $104.89 | $99.27 | $99.67 | $98.76 | 443,846 |
| 2020-12-31 | $101.49 | $102.65 | $100.31 | $101.35 | $100.43 | 368,338 |
| 2020-12-30 | $100.27 | $102.30 | $100.27 | $101.95 | $101.02 | 221,293 |
| 2020-12-29 | $100.60 | $101.57 | $99.10 | $99.68 | $98.77 | 260,771 |
| 2020-12-28 | $100.43 | $101.56 | $99.85 | $100.27 | $99.36 | 178,806 |
| 2020-12-24 | $99.00 | $100.04 | $98.24 | $99.99 | $99.08 | 99,490 |
| 2020-12-23 | $98.82 | $100.00 | $97.91 | $99.48 | $98.57 | 282,748 |
| 2020-12-22 | $99.32 | $100.15 | $98.13 | $98.84 | $97.94 | 202,352 |
| 2020-12-21 | $97.96 | $100.08 | $97.09 | $99.23 | $98.33 | 237,993 |
| 2020-12-18 | $100.70 | $101.00 | $99.00 | $100.01 | $99.10 | 562,772 |
| 2020-12-17 | $98.70 | $100.16 | $98.50 | $100.04 | $99.13 | 278,667 |
| 2020-12-16 | $99.24 | $99.24 | $97.14 | $98.04 | $97.15 | 307,169 |
| 2020-12-15 | $97.50 | $99.24 | $97.44 | $98.48 | $97.58 | 431,950 |
| 2020-12-14 | $99.98 | $99.98 | $97.13 | $97.16 | $96.27 | 420,273 |
| 2020-12-11 | $96.63 | $99.05 | $96.40 | $98.55 | $97.65 | 296,863 |
| 2020-12-10 | $96.45 | $97.68 | $95.32 | $97.21 | $96.32 | 275,529 |
| 2020-12-09 | $97.42 | $98.03 | $95.94 | $97.08 | $96.20 | 341,395 |
| 2020-12-08 | $95.97 | $98.06 | $95.79 | $97.59 | $96.70 | 291,311 |
| 2020-12-07 | $95.73 | $97.25 | $94.80 | $97.05 | $96.17 | 258,398 |
| 2020-12-04 | $97.00 | $97.74 | $95.79 | $96.35 | $95.47 | 213,715 |
| 2020-12-03 | $94.10 | $96.95 | $93.20 | $96.26 | $95.38 | 259,546 |
| 2020-12-02 | $94.25 | $94.93 | $93.34 | $94.03 | $93.17 | 349,450 |
| 2020-12-01 | $92.54 | $95.51 | $92.00 | $95.09 | $94.22 | 506,006 |
| 2020-11-30 | $92.38 | $93.11 | $90.85 | $90.99 | $90.16 | 226,109 |
| 2020-11-27 | $94.15 | $94.62 | $92.02 | $92.96 | $92.11 | 83,715 |
| 2020-11-25 | $95.69 | $95.79 | $93.60 | $94.29 | $93.43 | 183,498 |
| 2020-11-24 | $95.22 | $97.75 | $95.10 | $96.28 | $95.40 | 582,406 |
| 2020-11-23 | $93.30 | $95.00 | $93.17 | $94.13 | $93.27 | 469,080 |
| 2020-11-20 | $94.03 | $94.21 | $91.97 | $92.65 | $91.81 | 375,017 |
| 2020-11-19 | $92.32 | $93.19 | $91.21 | $92.70 | $91.86 | 524,161 |
| 2020-11-18 | $90.13 | $91.90 | $89.00 | $91.10 | $90.27 | 579,759 |
| 2020-11-17 | $88.69 | $89.96 | $87.96 | $89.10 | $88.29 | 468,390 |
| 2020-11-16 | $90.30 | $90.68 | $88.56 | $89.82 | $89.00 | 656,780 |
| 2020-11-13 | $87.45 | $90.21 | $87.35 | $87.90 | $87.10 | 315,405 |
| 2020-11-12 | $87.88 | $88.34 | $86.04 | $87.08 | $86.29 | 347,448 |
| 2020-11-11 | $90.00 | $90.00 | $87.53 | $88.49 | $87.68 | 431,378 |
| 2020-11-10 | $88.66 | $91.51 | $88.38 | $89.76 | $88.94 | 356,397 |
| 2020-11-09 | $97.19 | $97.79 | $87.33 | $87.70 | $86.90 | 439,367 |
| 2020-11-06 | $90.34 | $91.25 | $88.25 | $89.17 | $88.36 | 318,885 |
| 2020-11-05 | $90.04 | $92.67 | $89.64 | $90.13 | $89.31 | 328,811 |
| 2020-11-04 | $89.50 | $89.74 | $84.69 | $88.33 | $87.53 | 579,286 |
| 2020-11-03 | $90.77 | $92.85 | $89.73 | $92.21 | $91.37 | 364,492 |
| 2020-11-02 | $86.92 | $90.43 | $86.92 | $88.71 | $87.90 | 228,654 |
| 2020-10-30 | $86.39 | $89.08 | $84.60 | $85.25 | $84.47 | 484,917 |
| 2020-10-29 | $83.70 | $88.73 | $83.10 | $85.82 | $85.04 | 443,351 |
| 2020-10-28 | $85.81 | $86.00 | $82.88 | $82.97 | $82.21 | 366,103 |
| 2020-10-27 | $89.38 | $89.38 | $87.19 | $87.29 | $86.49 | 244,563 |
| 2020-10-26 | $89.56 | $90.46 | $88.01 | $89.22 | $88.41 | 380,202 |
| 2020-10-23 | $91.08 | $91.44 | $89.89 | $91.25 | $90.42 | 503,617 |
| 2020-10-22 | $89.00 | $90.87 | $89.00 | $90.00 | $89.18 | 565,629 |
| 2020-10-21 | $89.77 | $91.12 | $89.16 | $89.43 | $88.61 | 260,537 |
| 2020-10-20 | $92.51 | $92.51 | $89.73 | $89.95 | $89.13 | 530,164 |
| 2020-10-19 | $93.64 | $93.90 | $90.29 | $91.28 | $90.45 | 208,667 |
| 2020-10-16 | $92.78 | $93.95 | $92.36 | $92.92 | $92.07 | 145,803 |
| 2020-10-15 | $90.27 | $92.45 | $89.91 | $92.12 | $91.28 | 150,077 |
| 2020-10-14 | $90.36 | $91.92 | $89.09 | $91.76 | $90.92 | 299,817 |
| 2020-10-13 | $92.44 | $92.89 | $89.49 | $90.06 | $89.24 | 269,545 |
| 2020-10-12 | $94.41 | $94.80 | $93.02 | $93.46 | $92.61 | 258,647 |
| 2020-10-09 | $94.36 | $94.66 | $91.73 | $93.36 | $92.51 | 295,556 |
| 2020-10-08 | $93.06 | $94.99 | $92.84 | $93.83 | $92.97 | 236,088 |
| 2020-10-07 | $90.90 | $92.91 | $90.09 | $91.32 | $90.49 | 321,499 |
| 2020-10-06 | $90.78 | $92.97 | $88.96 | $89.26 | $88.45 | 550,399 |
| 2020-10-05 | $89.44 | $91.61 | $88.00 | $89.29 | $88.48 | 797,039 |
| 2020-10-02 | $84.86 | $89.29 | $84.59 | $87.76 | $86.96 | 751,863 |
| 2020-10-01 | $86.31 | $88.43 | $86.00 | $86.97 | $86.18 | 266,092 |
| 2020-09-30 | $84.78 | $87.53 | $84.69 | $86.32 | $85.53 | 376,622 |
| 2020-09-29 | $84.52 | $85.32 | $83.18 | $84.42 | $83.65 | 246,929 |
| 2020-09-28 | $83.47 | $85.74 | $83.25 | $84.82 | $84.05 | 275,900 |
| 2020-09-25 | $80.01 | $81.99 | $79.90 | $81.89 | $81.14 | 392,532 |
| 2020-09-24 | $83.57 | $83.77 | $78.23 | $80.82 | $80.08 | 615,713 |
| 2020-09-23 | $86.55 | $88.38 | $83.17 | $83.29 | $82.53 | 315,161 |
| 2020-09-22 | $85.68 | $87.76 | $85.68 | $86.76 | $85.97 | 462,247 |
| 2020-09-21 | $83.65 | $85.31 | $81.43 | $85.23 | $84.45 | 493,313 |
| 2020-09-18 | $88.40 | $89.55 | $84.64 | $85.87 | $85.09 | 553,151 |
| 2020-09-17 | $86.71 | $89.11 | $85.50 | $88.77 | $87.96 | 302,742 |
| 2020-09-16 | $86.67 | $89.22 | $85.71 | $87.95 | $87.15 | 197,810 |
| 2020-09-15 | $86.50 | $87.67 | $85.62 | $85.97 | $85.19 | 205,335 |
| 2020-09-14 | $84.12 | $86.24 | $83.49 | $86.04 | $85.26 | 160,254 |
| 2020-09-11 | $81.77 | $84.64 | $80.83 | $83.13 | $82.37 | 280,620 |
| 2020-09-10 | $80.96 | $82.06 | $80.83 | $81.37 | $80.63 | 307,206 |
| 2020-09-09 | $79.53 | $80.87 | $78.24 | $80.79 | $80.05 | 334,356 |
| 2020-09-08 | $81.09 | $81.23 | $78.40 | $78.85 | $78.13 | 250,282 |
| 2020-09-04 | $83.95 | $84.38 | $80.83 | $81.99 | $81.24 | 264,742 |
| 2020-09-03 | $85.34 | $86.12 | $81.86 | $82.42 | $81.67 | 291,833 |
| 2020-09-02 | $83.52 | $85.91 | $82.46 | $85.57 | $84.79 | 160,450 |
| 2020-09-01 | $81.36 | $83.59 | $80.67 | $83.32 | $82.56 | 197,910 |
| 2020-08-31 | $84.27 | $84.27 | $81.71 | $81.77 | $81.02 | 260,550 |
| 2020-08-28 | $83.50 | $84.41 | $82.30 | $84.35 | $83.58 | 372,781 |
| 2020-08-27 | $83.75 | $84.77 | $82.65 | $83.10 | $82.34 | 282,118 |
| 2020-08-26 | $82.73 | $83.42 | $82.09 | $83.40 | $82.64 | 265,524 |
| 2020-08-25 | $82.78 | $83.42 | $80.85 | $82.74 | $81.99 | 223,097 |
| 2020-08-24 | $82.77 | $84.01 | $81.78 | $82.60 | $81.85 | 275,238 |
| 2020-08-21 | $80.65 | $82.07 | $80.22 | $81.81 | $81.06 | 346,186 |
| 2020-08-20 | $81.41 | $82.55 | $81.02 | $81.41 | $80.67 | 248,766 |
| 2020-08-19 | $83.37 | $83.91 | $82.47 | $82.63 | $81.88 | 158,923 |
| 2020-08-18 | $84.60 | $85.37 | $83.18 | $83.19 | $82.43 | 165,878 |
| 2020-08-17 | $84.83 | $85.45 | $84.04 | $84.35 | $83.58 | 222,028 |
| 2020-08-14 | $83.00 | $85.39 | $82.34 | $84.61 | $83.84 | 167,523 |
| 2020-08-13 | $83.51 | $84.77 | $83.02 | $83.68 | $82.92 | 178,971 |
| 2020-08-12 | $85.44 | $85.60 | $82.88 | $83.97 | $83.20 | 230,664 |
| 2020-08-11 | $86.16 | $87.23 | $84.36 | $84.38 | $83.61 | 268,089 |
| 2020-08-10 | $84.23 | $85.31 | $84.07 | $84.76 | $83.99 | 294,832 |
| 2020-08-07 | $81.99 | $84.26 | $81.99 | $83.94 | $83.18 | 234,735 |
| 2020-08-06 | $83.42 | $84.37 | $82.00 | $82.50 | $81.75 | 320,720 |
| 2020-08-05 | $83.61 | $84.37 | $82.49 | $83.64 | $82.88 | 304,682 |
| 2020-08-04 | $82.10 | $83.20 | $82.00 | $82.34 | $81.59 | 773,981 |
| 2020-08-03 | $81.04 | $82.93 | $80.35 | $82.38 | $81.63 | 419,761 |
| 2020-07-31 | $81.49 | $81.66 | $77.98 | $80.23 | $79.50 | 445,078 |
| 2020-07-30 | $81.19 | $83.00 | $80.47 | $81.75 | $81.00 | 558,961 |
| 2020-07-29 | $80.00 | $81.27 | $79.37 | $81.06 | $80.32 | 319,748 |
| 2020-07-28 | $81.59 | $81.99 | $79.09 | $79.29 | $78.57 | 713,576 |
| 2020-07-27 | $79.64 | $82.44 | $79.11 | $82.37 | $81.62 | 354,580 |
| 2020-07-24 | $78.87 | $80.00 | $78.42 | $79.73 | $79.00 | 251,822 |
| 2020-07-23 | $77.63 | $79.70 | $77.63 | $78.95 | $78.23 | 324,128 |
| 2020-07-22 | $78.65 | $79.50 | $77.37 | $78.01 | $77.30 | 357,079 |
| 2020-07-21 | $76.19 | $78.71 | $75.74 | $77.90 | $77.19 | 399,072 |
| 2020-07-20 | $76.06 | $76.14 | $74.97 | $75.51 | $74.82 | 169,389 |
| 2020-07-17 | $75.62 | $76.84 | $75.50 | $76.29 | $75.59 | 212,800 |
| 2020-07-16 | $73.82 | $75.69 | $73.79 | $75.22 | $74.53 | 264,123 |
| 2020-07-15 | $74.41 | $75.00 | $72.58 | $73.97 | $73.30 | 440,686 |
| 2020-07-14 | $71.51 | $72.64 | $70.57 | $72.56 | $71.90 | 292,814 |
| 2020-07-13 | $71.78 | $73.10 | $70.16 | $71.08 | $70.43 | 293,673 |
| 2020-07-10 | $69.00 | $70.99 | $69.00 | $70.92 | $70.27 | 213,575 |
| 2020-07-09 | $70.71 | $71.58 | $68.90 | $69.44 | $68.81 | 332,558 |
| 2020-07-08 | $71.10 | $71.91 | $70.83 | $71.41 | $70.76 | 325,023 |
| 2020-07-07 | $72.01 | $72.18 | $71.06 | $71.56 | $70.91 | 269,421 |
| 2020-07-06 | $72.24 | $73.22 | $71.24 | $72.69 | $72.03 | 355,659 |
| 2020-07-02 | $70.26 | $73.05 | $69.60 | $70.70 | $70.06 | 320,039 |
| 2020-07-01 | $70.33 | $70.52 | $67.94 | $68.27 | $67.65 | 390,604 |
| 2020-06-30 | $70.44 | $70.66 | $69.16 | $70.22 | $69.58 | 325,790 |
| 2020-06-29 | $69.73 | $71.53 | $68.61 | $70.53 | $69.89 | 298,253 |
| 2020-06-26 | $69.67 | $69.93 | $67.10 | $68.91 | $68.28 | 1,283,237 |
| 2020-06-25 | $67.24 | $70.73 | $66.91 | $70.37 | $69.73 | 575,249 |
| 2020-06-24 | $69.76 | $70.08 | $68.02 | $68.07 | $67.45 | 414,823 |
| 2020-06-23 | $71.05 | $71.67 | $70.03 | $70.93 | $70.28 | 357,666 |
| 2020-06-22 | $69.18 | $70.41 | $67.81 | $69.73 | $69.09 | 416,692 |
| 2020-06-19 | $73.62 | $74.18 | $69.98 | $69.98 | $69.34 | 626,992 |
| 2020-06-18 | $72.08 | $74.44 | $71.82 | $73.02 | $72.35 | 453,640 |
| 2020-06-17 | $76.21 | $76.21 | $72.51 | $73.00 | $72.33 | 468,620 |
| 2020-06-16 | $72.64 | $75.92 | $72.63 | $75.44 | $74.75 | 776,679 |
| 2020-06-15 | $63.80 | $68.87 | $63.40 | $68.77 | $68.14 | 414,816 |
| 2020-06-12 | $68.47 | $68.92 | $64.70 | $66.54 | $65.93 | 435,683 |
| 2020-06-11 | $68.39 | $69.78 | $65.07 | $65.31 | $64.71 | 578,869 |
| 2020-06-10 | $74.20 | $74.49 | $71.89 | $72.64 | $71.98 | 587,394 |
| 2020-06-09 | $75.11 | $76.20 | $74.00 | $74.22 | $73.54 | 386,391 |
| 2020-06-08 | $77.71 | $78.79 | $75.77 | $76.55 | $75.85 | 359,899 |
| 2020-06-05 | $77.16 | $79.08 | $76.38 | $76.56 | $75.86 | 584,684 |
| 2020-06-04 | $71.89 | $73.74 | $71.09 | $73.58 | $72.91 | 396,418 |
| 2020-06-03 | $71.03 | $73.12 | $70.74 | $72.56 | $71.90 | 311,865 |
| 2020-06-02 | $67.71 | $69.67 | $67.71 | $69.58 | $68.95 | 370,631 |
| 2020-06-01 | $66.75 | $68.14 | $66.62 | $67.07 | $66.46 | 337,848 |
| 2020-05-29 | $67.33 | $68.26 | $66.11 | $66.76 | $66.15 | 526,525 |
| 2020-05-28 | $70.04 | $70.04 | $67.28 | $67.98 | $67.36 | 384,798 |
| 2020-05-27 | $70.39 | $71.73 | $67.77 | $69.02 | $68.39 | 489,638 |
| 2020-05-26 | $68.50 | $69.45 | $67.90 | $68.34 | $67.72 | 537,933 |
| 2020-05-22 | $66.99 | $67.62 | $65.06 | $65.85 | $65.25 | 341,383 |
| 2020-05-21 | $62.62 | $66.98 | $62.62 | $66.05 | $65.45 | 851,661 |
| 2020-05-20 | $63.22 | $65.90 | $62.46 | $62.73 | $62.16 | 713,989 |
| 2020-05-19 | $63.48 | $66.00 | $59.96 | $60.21 | $59.66 | 693,931 |
| 2020-05-18 | $56.59 | $59.97 | $55.67 | $59.46 | $58.92 | 615,362 |
| 2020-05-15 | $52.93 | $54.35 | $52.26 | $53.38 | $52.89 | 442,491 |
| 2020-05-14 | $50.86 | $53.89 | $48.57 | $53.52 | $53.03 | 399,067 |
| 2020-05-13 | $54.86 | $55.13 | $51.56 | $51.93 | $51.46 | 498,722 |
| 2020-05-12 | $56.34 | $57.07 | $54.99 | $55.49 | $54.98 | 322,238 |
| 2020-05-11 | $57.99 | $57.99 | $54.99 | $55.82 | $55.31 | 416,737 |
| 2020-05-08 | $58.45 | $59.68 | $57.73 | $59.15 | $58.61 | 405,086 |
| 2020-05-07 | $57.14 | $58.80 | $56.40 | $56.48 | $55.97 | 277,488 |
| 2020-05-06 | $59.71 | $60.03 | $56.03 | $56.07 | $55.56 | 386,387 |
| 2020-05-05 | $59.80 | $61.43 | $58.63 | $59.26 | $58.72 | 315,074 |
| 2020-05-04 | $57.56 | $59.39 | $57.20 | $58.96 | $58.42 | 226,342 |
| 2020-05-01 | $59.51 | $59.51 | $57.38 | $58.68 | $58.15 | 339,466 |
| 2020-04-30 | $61.04 | $61.63 | $59.13 | $61.01 | $60.45 | 363,999 |
| 2020-04-29 | $61.19 | $63.16 | $60.82 | $62.76 | $62.19 | 441,739 |
| 2020-04-28 | $57.42 | $59.72 | $57.42 | $58.96 | $58.42 | 335,998 |
| 2020-04-27 | $53.43 | $56.26 | $53.20 | $55.65 | $55.14 | 525,819 |
| 2020-04-24 | $53.22 | $53.90 | $52.15 | $52.60 | $52.12 | 504,065 |
| 2020-04-23 | $53.75 | $54.00 | $52.23 | $53.06 | $52.58 | 973,204 |
| 2020-04-22 | $53.07 | $53.09 | $51.04 | $51.82 | $51.35 | 326,355 |
| 2020-04-21 | $51.69 | $52.06 | $50.70 | $51.36 | $50.89 | 392,494 |
| 2020-04-20 | $55.40 | $55.50 | $53.49 | $53.55 | $53.06 | 503,407 |
| 2020-04-17 | $57.72 | $57.90 | $55.40 | $56.76 | $56.24 | 464,378 |
| 2020-04-16 | $59.27 | $60.84 | $55.01 | $55.83 | $55.32 | 449,526 |
| 2020-04-15 | $59.76 | $61.15 | $56.63 | $59.32 | $58.78 | 468,275 |
| 2020-04-14 | $64.89 | $65.95 | $61.54 | $62.51 | $61.94 | 262,949 |
| 2020-04-13 | $66.49 | $66.49 | $62.19 | $63.51 | $62.93 | 398,465 |
| 2020-04-09 | $60.78 | $66.40 | $59.77 | $65.87 | $65.27 | 729,946 |
| 2020-04-08 | $57.73 | $60.00 | $56.98 | $59.25 | $58.62 | 386,186 |
| 2020-04-07 | $57.74 | $60.32 | $56.76 | $56.94 | $56.34 | 544,284 |
| 2020-04-06 | $52.31 | $55.55 | $52.13 | $54.77 | $54.19 | 433,873 |
| 2020-04-03 | $54.55 | $54.57 | $48.50 | $49.89 | $49.36 | 364,541 |
| 2020-04-02 | $54.30 | $55.96 | $52.25 | $54.01 | $53.44 | 358,779 |
| 2020-04-01 | $55.95 | $56.44 | $52.70 | $54.19 | $53.61 | 361,989 |
| 2020-03-31 | $54.43 | $59.32 | $53.87 | $58.42 | $57.80 | 698,525 |
| 2020-03-30 | $52.48 | $54.72 | $51.59 | $54.53 | $53.95 | 348,132 |
| 2020-03-27 | $53.38 | $55.08 | $52.02 | $52.39 | $51.83 | 394,466 |
| 2020-03-26 | $54.11 | $57.64 | $54.11 | $56.02 | $55.43 | 366,163 |
| 2020-03-25 | $50.72 | $56.34 | $48.65 | $53.42 | $52.85 | 748,956 |
| 2020-03-24 | $45.73 | $52.58 | $45.73 | $50.52 | $49.98 | 635,846 |
| 2020-03-23 | $44.91 | $45.86 | $41.83 | $43.17 | $42.71 | 630,480 |
| 2020-03-20 | $52.25 | $53.29 | $44.02 | $45.12 | $44.64 | 774,236 |
| 2020-03-19 | $49.74 | $53.76 | $47.01 | $52.02 | $51.47 | 581,845 |
| 2020-03-18 | $50.01 | $53.94 | $43.14 | $50.01 | $49.48 | 993,189 |
| 2020-03-17 | $53.97 | $57.45 | $51.33 | $54.24 | $53.66 | 697,248 |
| 2020-03-16 | $56.00 | $57.27 | $52.67 | $53.12 | $52.56 | 572,375 |
| 2020-03-13 | $56.37 | $65.13 | $54.55 | $64.86 | $64.17 | 736,437 |
| 2020-03-12 | $59.43 | $59.84 | $53.48 | $53.49 | $52.92 | 475,580 |
| 2020-03-11 | $67.84 | $68.39 | $62.78 | $63.62 | $62.94 | 416,543 |
| 2020-03-10 | $69.41 | $70.09 | $64.71 | $69.91 | $69.17 | 504,754 |
| 2020-03-09 | $73.01 | $74.79 | $65.32 | $67.15 | $66.44 | 646,652 |
| 2020-03-06 | $79.66 | $80.20 | $76.04 | $77.85 | $77.02 | 583,048 |
| 2020-03-05 | $83.77 | $84.28 | $80.96 | $82.09 | $81.22 | 291,562 |
| 2020-03-04 | $82.70 | $85.68 | $81.94 | $85.58 | $84.67 | 342,454 |
| 2020-03-03 | $82.01 | $84.57 | $80.90 | $81.55 | $80.68 | 304,861 |
| 2020-03-02 | $79.28 | $81.76 | $78.48 | $81.65 | $80.78 | 378,723 |
| 2020-02-28 | $79.20 | $79.59 | $76.67 | $78.93 | $78.09 | 410,758 |
| 2020-02-27 | $83.11 | $83.82 | $81.41 | $81.41 | $80.55 | 386,514 |
| 2020-02-26 | $85.74 | $86.17 | $83.33 | $84.59 | $83.69 | 335,959 |
| 2020-02-25 | $90.04 | $90.04 | $85.51 | $85.65 | $84.74 | 318,758 |
| 2020-02-24 | $87.90 | $90.34 | $87.60 | $89.87 | $88.92 | 337,276 |
| 2020-02-21 | $89.09 | $90.78 | $87.72 | $90.39 | $89.43 | 358,278 |
| 2020-02-20 | $90.28 | $91.33 | $88.93 | $89.06 | $88.11 | 342,858 |
| 2020-02-19 | $90.69 | $91.27 | $89.69 | $90.53 | $89.57 | 314,910 |
| 2020-02-18 | $88.69 | $90.46 | $88.34 | $90.17 | $89.21 | 391,253 |
| 2020-02-14 | $87.62 | $88.64 | $87.09 | $88.56 | $87.62 | 357,290 |
| 2020-02-13 | $87.02 | $87.79 | $86.53 | $87.65 | $86.72 | 276,444 |
| 2020-02-12 | $88.50 | $88.72 | $86.64 | $87.04 | $86.12 | 298,243 |
| 2020-02-11 | $87.22 | $88.91 | $87.00 | $87.78 | $86.85 | 292,303 |
| 2020-02-10 | $85.92 | $87.31 | $84.46 | $86.66 | $85.74 | 456,595 |
| 2020-02-07 | $87.20 | $87.78 | $86.18 | $86.34 | $85.42 | 385,950 |
| 2020-02-06 | $91.72 | $92.51 | $87.23 | $87.57 | $86.64 | 483,785 |
| 2020-02-05 | $89.38 | $92.17 | $89.02 | $91.85 | $90.87 | 597,801 |
| 2020-02-04 | $93.89 | $94.49 | $86.56 | $88.20 | $87.26 | 788,631 |
| 2020-02-03 | $91.58 | $93.50 | $91.43 | $92.88 | $91.89 | 353,646 |
| 2020-01-31 | $91.43 | $91.91 | $90.26 | $91.17 | $90.20 | 277,559 |
| 2020-01-30 | $90.91 | $92.39 | $90.28 | $92.09 | $91.11 | 162,618 |
| 2020-01-29 | $93.48 | $93.80 | $91.65 | $91.75 | $90.78 | 176,542 |
| 2020-01-28 | $91.93 | $93.95 | $91.18 | $93.50 | $92.51 | 232,862 |
| 2020-01-27 | $91.85 | $93.27 | $91.40 | $91.54 | $90.57 | 333,589 |
| 2020-01-24 | $94.26 | $94.26 | $91.72 | $92.24 | $91.26 | 257,091 |
| 2020-01-23 | $93.22 | $94.39 | $92.22 | $94.11 | $93.11 | 272,506 |
| 2020-01-22 | $94.00 | $94.53 | $93.36 | $93.48 | $92.49 | 280,329 |
| 2020-01-21 | $92.80 | $94.04 | $92.80 | $93.43 | $92.44 | 247,627 |
| 2020-01-17 | $92.19 | $93.75 | $92.17 | $93.20 | $92.21 | 368,437 |
| 2020-01-16 | $91.15 | $92.15 | $91.08 | $92.11 | $91.13 | 253,683 |
| 2020-01-15 | $89.48 | $91.02 | $89.35 | $90.73 | $89.77 | 189,093 |
| 2020-01-14 | $90.24 | $90.24 | $89.18 | $89.58 | $88.63 | 229,914 |
| 2020-01-13 | $90.83 | $90.96 | $89.70 | $90.50 | $89.54 | 313,770 |
| 2020-01-10 | $91.16 | $91.19 | $89.22 | $90.98 | $90.01 | 162,958 |
| 2020-01-09 | $91.07 | $91.69 | $90.67 | $91.20 | $90.23 | 183,765 |
| 2020-01-08 | $90.61 | $91.23 | $90.31 | $90.87 | $89.91 | 165,680 |
| 2020-01-07 | $90.66 | $91.42 | $90.05 | $90.46 | $89.50 | 226,280 |
| 2020-01-06 | $90.61 | $91.03 | $90.23 | $90.67 | $89.71 | 209,648 |
| 2020-01-03 | $90.35 | $91.12 | $90.35 | $90.94 | $89.97 | 246,256 |
| 2020-01-02 | $91.33 | $91.33 | $90.33 | $91.21 | $90.24 | 309,152 |
| 2019-12-31 | $89.23 | $90.98 | $89.23 | $90.66 | $89.70 | 340,269 |
| 2019-12-30 | $91.07 | $91.17 | $89.28 | $89.57 | $88.62 | 190,909 |
| 2019-12-27 | $91.43 | $92.26 | $91.09 | $91.21 | $90.24 | 313,127 |
| 2019-12-26 | $90.36 | $91.73 | $90.36 | $91.26 | $90.29 | 388,470 |
| 2019-12-24 | $89.54 | $90.66 | $89.18 | $90.32 | $89.36 | 130,733 |
| 2019-12-23 | $90.18 | $90.18 | $88.81 | $89.45 | $88.50 | 217,256 |
| 2019-12-20 | $90.20 | $90.65 | $89.54 | $90.07 | $89.11 | 627,653 |
| 2019-12-19 | $90.57 | $90.87 | $89.87 | $89.93 | $88.98 | 281,393 |
| 2019-12-18 | $91.10 | $91.39 | $90.22 | $90.69 | $89.73 | 213,267 |
| 2019-12-17 | $91.04 | $91.98 | $90.84 | $90.97 | $90.00 | 513,257 |
| 2019-12-16 | $90.58 | $91.49 | $90.20 | $90.44 | $89.48 | 281,023 |
| 2019-12-13 | $90.52 | $91.73 | $89.47 | $90.23 | $89.27 | 435,969 |
| 2019-12-12 | $90.19 | $91.25 | $89.85 | $90.39 | $89.43 | 216,387 |
| 2019-12-11 | $89.68 | $90.34 | $88.87 | $90.09 | $89.13 | 305,567 |
| 2019-12-10 | $90.59 | $90.59 | $88.82 | $89.55 | $88.60 | 273,117 |
| 2019-12-09 | $92.33 | $92.33 | $90.27 | $91.09 | $90.12 | 358,901 |
| 2019-12-06 | $92.82 | $93.01 | $92.26 | $92.67 | $91.59 | 296,316 |
| 2019-12-05 | $91.70 | $92.26 | $91.13 | $92.15 | $91.07 | 218,574 |
| 2019-12-04 | $90.86 | $92.98 | $90.58 | $91.60 | $90.53 | 283,483 |
| 2019-12-03 | $90.19 | $91.28 | $89.81 | $90.94 | $89.88 | 443,571 |
| 2019-12-02 | $91.89 | $91.89 | $90.57 | $90.88 | $89.82 | 269,696 |
| 2019-11-29 | $93.98 | $94.46 | $91.72 | $92.03 | $90.95 | 141,170 |
| 2019-11-27 | $92.80 | $94.63 | $92.04 | $94.14 | $93.04 | 407,132 |
| 2019-11-26 | $91.10 | $92.56 | $90.34 | $92.54 | $91.46 | 452,745 |
| 2019-11-25 | $90.10 | $91.30 | $90.10 | $91.06 | $89.99 | 338,939 |
| 2019-11-22 | $91.96 | $92.28 | $90.28 | $90.31 | $89.25 | 166,578 |
| 2019-11-21 | $93.03 | $93.22 | $91.56 | $91.75 | $90.68 | 234,289 |
| 2019-11-20 | $92.41 | $94.58 | $92.35 | $92.92 | $91.83 | 367,986 |
| 2019-11-19 | $93.42 | $93.82 | $92.14 | $92.79 | $91.70 | 262,658 |
| 2019-11-18 | $92.31 | $93.98 | $92.03 | $93.21 | $92.12 | 415,469 |
| 2019-11-15 | $94.09 | $94.09 | $92.54 | $92.67 | $91.59 | 242,241 |
| 2019-11-14 | $92.50 | $94.13 | $92.42 | $93.74 | $92.64 | 330,264 |
| 2019-11-13 | $91.80 | $92.72 | $88.55 | $92.54 | $91.46 | 642,701 |
| 2019-11-12 | $92.33 | $94.14 | $92.07 | $92.80 | $91.71 | 756,985 |
| 2019-11-11 | $91.46 | $92.37 | $91.46 | $91.80 | $90.73 | 416,636 |
| 2019-11-08 | $92.72 | $92.86 | $91.77 | $92.01 | $90.93 | 272,347 |
| 2019-11-07 | $93.72 | $94.53 | $93.08 | $93.24 | $92.15 | 392,415 |
| 2019-11-06 | $92.47 | $93.35 | $91.05 | $93.26 | $92.17 | 552,670 |
| 2019-11-05 | $95.13 | $95.76 | $92.41 | $93.04 | $91.95 | 406,333 |
| 2019-11-04 | $95.00 | $96.23 | $93.98 | $94.78 | $93.67 | 537,173 |
| 2019-11-01 | $92.27 | $95.91 | $92.25 | $94.71 | $93.60 | 526,846 |
| 2019-10-31 | $95.82 | $96.34 | $90.91 | $91.34 | $90.27 | 651,109 |
| 2019-10-30 | $92.05 | $92.37 | $90.23 | $91.63 | $90.56 | 479,922 |
| 2019-10-29 | $94.83 | $95.83 | $92.16 | $92.42 | $91.34 | 533,375 |
| 2019-10-28 | $94.76 | $95.54 | $92.65 | $93.89 | $92.79 | 448,186 |
| 2019-10-25 | $94.39 | $97.10 | $94.03 | $95.00 | $93.89 | 337,729 |
| 2019-10-24 | $94.99 | $95.51 | $94.10 | $94.67 | $93.56 | 174,220 |
| 2019-10-23 | $95.96 | $96.45 | $94.55 | $94.78 | $93.67 | 354,583 |
| 2019-10-22 | $94.11 | $96.17 | $93.39 | $95.44 | $94.32 | 243,431 |
| 2019-10-21 | $93.00 | $94.49 | $93.00 | $94.00 | $92.90 | 371,135 |
| 2019-10-18 | $92.27 | $92.73 | $91.40 | $92.42 | $91.34 | 265,153 |
| 2019-10-17 | $91.85 | $93.20 | $91.60 | $92.51 | $91.43 | 286,500 |
| 2019-10-16 | $90.80 | $91.50 | $90.12 | $91.42 | $90.35 | 234,147 |
| 2019-10-15 | $91.29 | $91.31 | $90.12 | $90.71 | $89.65 | 311,397 |
| 2019-10-14 | $90.20 | $90.97 | $89.56 | $90.62 | $89.56 | 158,886 |
| 2019-10-11 | $91.45 | $92.79 | $90.28 | $90.46 | $89.40 | 240,620 |
| 2019-10-10 | $91.01 | $91.28 | $89.86 | $90.28 | $89.22 | 176,804 |
| 2019-10-09 | $89.62 | $90.77 | $88.76 | $90.61 | $89.55 | 242,735 |
| 2019-10-08 | $88.30 | $89.87 | $87.98 | $88.48 | $87.44 | 204,052 |
| 2019-10-07 | $88.70 | $89.98 | $87.79 | $89.17 | $88.13 | 354,888 |
| 2019-10-04 | $87.37 | $89.07 | $87.36 | $89.04 | $88.00 | 243,442 |
| 2019-10-03 | $87.07 | $88.34 | $85.54 | $87.43 | $86.41 | 279,678 |
| 2019-10-02 | $88.46 | $88.58 | $86.74 | $87.42 | $86.30 | 288,385 |
| 2019-10-01 | $90.37 | $91.46 | $88.89 | $89.06 | $87.92 | 309,833 |
| 2019-09-30 | $89.40 | $91.13 | $89.22 | $90.01 | $88.86 | 253,426 |
| 2019-09-27 | $91.16 | $91.65 | $89.00 | $89.16 | $88.02 | 260,679 |
| 2019-09-26 | $90.86 | $91.32 | $89.47 | $90.96 | $89.79 | 267,870 |
| 2019-09-25 | $89.90 | $91.35 | $88.92 | $91.20 | $90.03 | 315,842 |
| 2019-09-24 | $90.63 | $91.76 | $89.85 | $89.97 | $88.82 | 433,869 |
| 2019-09-23 | $90.18 | $92.24 | $90.18 | $90.79 | $89.63 | 406,667 |
| 2019-09-20 | $91.40 | $91.89 | $90.53 | $90.77 | $89.61 | 1,181,588 |
| 2019-09-19 | $89.28 | $91.51 | $88.99 | $90.77 | $89.61 | 724,626 |
| 2019-09-18 | $88.24 | $89.89 | $87.15 | $89.48 | $88.33 | 509,187 |
| 2019-09-17 | $89.01 | $89.81 | $87.37 | $88.38 | $87.25 | 309,150 |
| 2019-09-16 | $86.25 | $89.85 | $85.88 | $89.70 | $88.55 | 601,389 |
| 2019-09-13 | $87.22 | $87.84 | $86.35 | $86.60 | $85.49 | 442,012 |
| 2019-09-12 | $88.84 | $88.99 | $86.68 | $86.73 | $85.62 | 373,855 |
| 2019-09-11 | $87.47 | $88.69 | $86.15 | $88.36 | $87.23 | 406,288 |
| 2019-09-10 | $84.83 | $87.20 | $83.90 | $87.20 | $86.08 | 518,369 |
| 2019-09-09 | $85.19 | $85.51 | $84.02 | $84.64 | $83.55 | 404,264 |
| 2019-09-06 | $84.18 | $85.49 | $83.88 | $85.04 | $83.95 | 450,736 |
| 2019-09-05 | $84.53 | $85.30 | $83.61 | $84.09 | $83.01 | 338,386 |
| 2019-09-04 | $85.00 | $85.60 | $83.93 | $84.30 | $83.22 | 346,394 |
| 2019-09-03 | $83.47 | $84.47 | $81.49 | $84.24 | $83.16 | 485,881 |
| 2019-08-30 | $84.12 | $84.63 | $83.07 | $84.19 | $83.11 | 469,958 |
| 2019-08-29 | $82.65 | $84.11 | $82.65 | $83.64 | $82.57 | 439,944 |
| 2019-08-28 | $81.28 | $82.39 | $80.47 | $81.84 | $80.79 | 351,476 |
| 2019-08-27 | $82.17 | $82.65 | $81.03 | $81.45 | $80.41 | 617,759 |
| 2019-08-26 | $82.43 | $82.71 | $80.89 | $81.68 | $80.63 | 622,970 |
| 2019-08-23 | $80.54 | $83.61 | $80.53 | $81.80 | $80.75 | 796,161 |
| 2019-08-22 | $79.49 | $80.75 | $79.29 | $80.50 | $79.47 | 423,646 |
| 2019-08-21 | $80.27 | $80.27 | $79.11 | $79.74 | $78.72 | 422,721 |
| 2019-08-20 | $80.32 | $80.91 | $79.33 | $79.38 | $78.36 | 289,313 |
| 2019-08-19 | $82.00 | $82.00 | $80.32 | $80.36 | $79.33 | 497,635 |
| 2019-08-16 | $80.49 | $81.83 | $80.29 | $81.23 | $80.19 | 363,369 |
| 2019-08-15 | $82.50 | $83.05 | $80.29 | $80.42 | $79.39 | 433,683 |
| 2019-08-14 | $83.01 | $83.54 | $82.07 | $82.32 | $81.26 | 311,822 |
| 2019-08-13 | $83.89 | $85.23 | $83.32 | $84.03 | $82.95 | 427,099 |
| 2019-08-12 | $84.03 | $84.35 | $82.82 | $83.75 | $82.68 | 545,449 |
| 2019-08-09 | $86.81 | $86.81 | $84.31 | $84.32 | $83.24 | 439,111 |
| 2019-08-08 | $85.16 | $87.93 | $85.16 | $86.99 | $85.87 | 520,870 |
| 2019-08-07 | $83.56 | $85.03 | $82.98 | $84.75 | $83.66 | 402,729 |
| 2019-08-06 | $82.71 | $84.47 | $82.07 | $84.37 | $83.29 | 457,782 |
| 2019-08-05 | $80.80 | $83.39 | $80.07 | $82.71 | $81.65 | 577,003 |
| 2019-08-02 | $80.94 | $82.35 | $80.35 | $81.95 | $80.90 | 411,955 |
| 2019-08-01 | $82.11 | $83.41 | $80.11 | $81.30 | $80.26 | 801,894 |
| 2019-07-31 | $83.38 | $86.99 | $82.54 | $82.78 | $81.72 | 1,764,269 |
| 2019-07-30 | $87.32 | $90.56 | $86.84 | $90.27 | $89.11 | 570,174 |
| 2019-07-29 | $88.45 | $88.63 | $86.32 | $87.50 | $86.38 | 383,623 |
| 2019-07-26 | $88.74 | $89.97 | $88.38 | $89.21 | $88.07 | 306,280 |
| 2019-07-25 | $90.38 | $91.30 | $88.39 | $88.51 | $87.37 | 385,725 |
| 2019-07-24 | $87.30 | $90.41 | $87.30 | $90.21 | $89.05 | 562,356 |
| 2019-07-23 | $85.42 | $87.65 | $85.42 | $87.63 | $86.51 | 481,527 |
| 2019-07-22 | $86.33 | $87.30 | $85.21 | $85.23 | $84.14 | 494,792 |
| 2019-07-19 | $85.65 | $87.64 | $85.59 | $86.01 | $84.91 | 383,774 |
| 2019-07-18 | $85.08 | $85.96 | $83.37 | $85.52 | $84.42 | 630,310 |
| 2019-07-17 | $86.63 | $87.13 | $84.76 | $86.42 | $85.31 | 366,187 |
| 2019-07-16 | $86.86 | $88.06 | $86.64 | $86.68 | $85.57 | 562,430 |
| 2019-07-15 | $85.95 | $86.94 | $84.51 | $86.50 | $85.39 | 458,436 |
| 2019-07-12 | $83.84 | $85.62 | $83.63 | $85.36 | $84.26 | 901,051 |
| 2019-07-11 | $83.81 | $84.49 | $82.93 | $83.99 | $82.91 | 730,430 |
| 2019-07-10 | $87.25 | $87.64 | $84.85 | $84.98 | $83.89 | 586,751 |
| 2019-07-09 | $87.40 | $87.90 | $86.80 | $86.93 | $85.81 | 318,056 |
| 2019-07-08 | $88.89 | $88.89 | $87.14 | $87.54 | $86.42 | 306,503 |
| 2019-07-05 | $88.87 | $89.92 | $88.78 | $89.39 | $88.24 | 269,830 |
| 2019-07-03 | $88.35 | $89.71 | $88.00 | $89.41 | $88.26 | 282,219 |
| 2019-07-02 | $88.10 | $88.12 | $86.66 | $88.11 | $86.98 | 469,192 |
| 2019-07-01 | $91.07 | $92.51 | $88.05 | $88.09 | $86.96 | 664,951 |
| 2019-06-28 | $89.19 | $93.07 | $88.81 | $92.70 | $91.51 | 823,011 |
| 2019-06-27 | $88.90 | $89.65 | $87.98 | $88.94 | $87.80 | 1,216,748 |
| 2019-06-26 | $87.10 | $89.06 | $86.82 | $88.72 | $87.58 | 440,043 |
| 2019-06-25 | $87.07 | $87.91 | $86.72 | $87.03 | $85.91 | 379,682 |
| 2019-06-24 | $88.96 | $88.96 | $86.99 | $87.08 | $85.96 | 404,503 |
| 2019-06-21 | $87.91 | $89.07 | $87.91 | $88.72 | $87.58 | 789,000 |
| 2019-06-20 | $88.86 | $89.38 | $88.06 | $88.39 | $87.26 | 375,869 |
| 2019-06-19 | $88.49 | $88.51 | $86.51 | $87.75 | $86.53 | 341,164 |
| 2019-06-18 | $88.82 | $90.05 | $88.52 | $88.54 | $87.31 | 261,340 |
| 2019-06-17 | $87.49 | $88.68 | $87.25 | $88.08 | $86.85 | 347,483 |
| 2019-06-14 | $87.90 | $88.00 | $86.19 | $87.76 | $86.54 | 483,516 |
| 2019-06-13 | $86.14 | $88.28 | $85.65 | $88.23 | $87.00 | 643,239 |
| 2019-06-12 | $86.97 | $87.62 | $85.28 | $85.68 | $84.49 | 649,011 |
| 2019-06-11 | $90.94 | $91.98 | $86.46 | $87.48 | $86.26 | 523,328 |
| 2019-06-10 | $90.11 | $91.17 | $89.69 | $90.29 | $89.03 | 612,417 |
| 2019-06-07 | $90.35 | $90.44 | $88.89 | $89.66 | $88.41 | 427,228 |
| 2019-06-06 | $90.70 | $91.03 | $89.06 | $89.68 | $88.43 | 303,831 |
| 2019-06-05 | $90.89 | $91.35 | $89.72 | $90.49 | $89.23 | 382,427 |
| 2019-06-04 | $87.55 | $90.98 | $87.55 | $90.95 | $89.68 | 381,762 |
| 2019-06-03 | $85.96 | $87.47 | $85.58 | $86.80 | $85.59 | 466,629 |
| 2019-05-31 | $86.06 | $86.79 | $84.89 | $86.06 | $84.86 | 573,654 |
| 2019-05-30 | $90.24 | $91.86 | $85.75 | $87.26 | $86.04 | 1,203,959 |
| 2019-05-29 | $87.47 | $87.65 | $86.16 | $87.00 | $85.79 | 510,256 |
| 2019-05-28 | $87.62 | $89.23 | $87.37 | $88.11 | $86.88 | 429,428 |
| 2019-05-24 | $88.10 | $88.76 | $86.35 | $87.59 | $86.37 | 462,322 |
| 2019-05-23 | $88.77 | $89.57 | $86.57 | $87.56 | $86.34 | 512,518 |
| 2019-05-22 | $90.52 | $90.95 | $89.28 | $89.47 | $88.22 | 375,828 |
| 2019-05-21 | $90.25 | $91.87 | $89.93 | $91.25 | $89.98 | 361,790 |
| 2019-05-20 | $90.38 | $91.09 | $89.78 | $90.26 | $89.00 | 466,143 |
| 2019-05-17 | $91.03 | $93.12 | $90.39 | $91.07 | $89.80 | 560,042 |
| 2019-05-16 | $92.03 | $93.18 | $87.74 | $91.58 | $90.30 | 910,129 |
| 2019-05-15 | $86.78 | $88.82 | $86.50 | $88.26 | $87.03 | 531,990 |
| 2019-05-14 | $87.29 | $88.58 | $86.92 | $87.72 | $86.50 | 467,890 |
| 2019-05-13 | $88.04 | $88.04 | $86.07 | $86.78 | $85.57 | 478,228 |
| 2019-05-10 | $88.54 | $89.42 | $87.82 | $89.08 | $87.84 | 571,582 |
| 2019-05-09 | $88.13 | $89.29 | $87.76 | $88.62 | $87.38 | 407,009 |
| 2019-05-08 | $89.95 | $90.18 | $88.90 | $88.98 | $87.74 | 347,188 |
| 2019-05-07 | $89.69 | $90.30 | $89.14 | $89.82 | $88.57 | 445,350 |
| 2019-05-06 | $89.54 | $91.21 | $88.59 | $90.47 | $89.21 | 357,238 |
| 2019-05-03 | $90.00 | $90.73 | $89.56 | $90.61 | $89.35 | 323,156 |
| 2019-05-02 | $89.67 | $90.34 | $88.88 | $89.45 | $88.20 | 686,982 |
| 2019-05-01 | $91.42 | $91.45 | $89.42 | $89.49 | $88.24 | 442,606 |
| 2019-04-30 | $91.07 | $91.50 | $89.97 | $90.91 | $89.64 | 502,787 |
| 2019-04-29 | $90.87 | $91.22 | $89.82 | $90.04 | $88.78 | 398,886 |
| 2019-04-26 | $89.10 | $90.98 | $88.71 | $90.89 | $89.62 | 325,916 |
| 2019-04-25 | $90.17 | $90.34 | $88.58 | $89.12 | $87.88 | 519,115 |
| 2019-04-24 | $90.32 | $91.22 | $89.67 | $90.54 | $89.28 | 604,321 |
| 2019-04-23 | $90.30 | $90.39 | $88.77 | $89.95 | $88.70 | 593,871 |
| 2019-04-22 | $89.55 | $91.04 | $89.25 | $90.34 | $89.08 | 664,543 |
| 2019-04-18 | $91.56 | $92.00 | $89.71 | $90.08 | $88.82 | 1,438,790 |
| 2019-04-17 | $87.03 | $87.35 | $84.26 | $84.33 | $83.15 | 471,913 |
| 2019-04-16 | $86.13 | $86.70 | $85.32 | $86.60 | $85.39 | 464,800 |
| 2019-04-15 | $86.02 | $86.52 | $85.29 | $86.25 | $85.05 | 275,227 |
| 2019-04-12 | $85.39 | $86.95 | $84.87 | $86.12 | $84.92 | 433,469 |
| 2019-04-11 | $84.86 | $85.77 | $84.25 | $84.64 | $83.46 | 440,086 |
| 2019-04-10 | $84.48 | $85.53 | $84.25 | $84.63 | $83.35 | 419,477 |
| 2019-04-09 | $85.42 | $85.86 | $84.27 | $84.47 | $83.19 | 399,845 |
| 2019-04-08 | $85.46 | $86.47 | $85.30 | $85.84 | $84.54 | 346,349 |
| 2019-04-05 | $85.93 | $86.48 | $85.16 | $85.79 | $84.49 | 506,723 |
| 2019-04-04 | $84.07 | $85.70 | $83.74 | $84.56 | $83.28 | 614,195 |
| 2019-04-03 | $84.58 | $84.58 | $83.03 | $83.31 | $82.05 | 762,448 |
| 2019-04-02 | $82.85 | $84.31 | $81.86 | $83.49 | $82.23 | 1,212,146 |
| 2019-04-01 | $84.69 | $86.65 | $83.67 | $83.71 | $82.45 | 1,261,829 |
| 2019-03-29 | $81.47 | $84.49 | $80.21 | $84.30 | $83.03 | 3,243,277 |
| 2019-03-28 | $72.52 | $73.37 | $71.69 | $73.33 | $72.22 | 463,490 |
| 2019-03-27 | $71.63 | $72.88 | $71.63 | $72.33 | $71.24 | 661,609 |
| 2019-03-26 | $73.24 | $73.25 | $71.06 | $71.67 | $70.59 | 626,674 |
| 2019-03-25 | $71.91 | $72.94 | $71.18 | $72.74 | $71.64 | 460,702 |
| 2019-03-22 | $73.79 | $73.79 | $71.07 | $71.29 | $70.21 | 523,546 |
| 2019-03-21 | $71.34 | $75.02 | $71.34 | $74.30 | $73.18 | 1,134,328 |
| 2019-03-20 | $72.85 | $72.90 | $70.50 | $71.77 | $70.69 | 1,482,052 |
| 2019-03-19 | $73.03 | $74.19 | $73.03 | $73.48 | $72.37 | 797,764 |
| 2019-03-18 | $72.38 | $73.08 | $71.93 | $72.79 | $71.69 | 680,829 |
| 2019-03-15 | $71.85 | $72.77 | $71.64 | $72.25 | $71.16 | 944,529 |
| 2019-03-14 | $71.49 | $72.26 | $69.58 | $71.63 | $70.55 | 997,277 |
| 2019-03-13 | $76.58 | $76.58 | $71.66 | $72.10 | $71.01 | 1,674,009 |
| 2019-03-12 | $78.34 | $78.61 | $76.18 | $76.24 | $75.09 | 966,324 |
| 2019-03-11 | $78.50 | $79.81 | $77.94 | $78.09 | $76.91 | 799,922 |
| 2019-03-08 | $78.33 | $79.28 | $77.91 | $79.04 | $77.85 | 712,379 |
| 2019-03-07 | $78.75 | $79.44 | $77.76 | $78.81 | $77.62 | 740,389 |
| 2019-03-06 | $79.74 | $80.19 | $78.74 | $79.17 | $77.97 | 930,497 |
| 2019-03-05 | $79.94 | $80.08 | $78.95 | $79.49 | $78.29 | 1,271,996 |
| 2019-03-04 | $78.50 | $80.19 | $78.24 | $80.12 | $78.91 | 714,018 |
| 2019-03-01 | $76.81 | $78.61 | $76.69 | $78.41 | $77.23 | 660,789 |
| 2019-02-28 | $77.90 | $77.90 | $76.10 | $76.44 | $75.29 | 757,494 |
| 2019-02-27 | $78.31 | $79.06 | $77.86 | $78.05 | $76.87 | 501,755 |
| 2019-02-26 | $78.71 | $79.92 | $78.43 | $78.49 | $77.30 | 588,529 |
| 2019-02-25 | $80.13 | $80.19 | $78.79 | $79.03 | $77.84 | 680,401 |
| 2019-02-22 | $78.17 | $79.40 | $77.97 | $79.37 | $78.17 | 702,183 |
| 2019-02-21 | $77.77 | $78.85 | $77.41 | $78.00 | $76.82 | 849,702 |
| 2019-02-20 | $76.95 | $77.97 | $76.81 | $77.90 | $76.72 | 624,010 |
| 2019-02-19 | $76.09 | $77.68 | $75.58 | $76.66 | $75.50 | 949,599 |
| 2019-02-15 | $74.30 | $76.78 | $73.71 | $76.15 | $75.00 | 884,190 |
| 2019-02-14 | $73.89 | $74.48 | $72.25 | $73.73 | $72.62 | 723,431 |
| 2019-02-13 | $74.70 | $75.35 | $73.04 | $73.37 | $72.26 | 643,645 |
| 2019-02-12 | $72.50 | $74.87 | $72.28 | $74.22 | $73.10 | 891,724 |
| 2019-02-11 | $71.61 | $72.65 | $71.09 | $72.46 | $71.37 | 529,506 |
| 2019-02-08 | $71.56 | $72.06 | $70.75 | $71.53 | $70.45 | 481,366 |
| 2019-02-07 | $70.78 | $72.32 | $70.50 | $71.80 | $70.72 | 591,455 |
| 2019-02-06 | $73.04 | $73.60 | $70.76 | $70.84 | $69.77 | 479,299 |
| 2019-02-05 | $72.57 | $73.11 | $71.99 | $73.01 | $71.91 | 618,008 |
| 2019-02-04 | $73.09 | $73.68 | $71.79 | $72.02 | $70.93 | 716,989 |
| 2019-02-01 | $71.02 | $73.28 | $70.50 | $73.24 | $72.13 | 1,014,039 |
| 2019-01-31 | $70.52 | $72.10 | $69.59 | $71.00 | $69.93 | 750,940 |
| 2019-01-30 | $71.14 | $72.58 | $70.31 | $70.55 | $69.48 | 882,561 |
| 2019-01-29 | $69.38 | $71.72 | $68.90 | $70.96 | $69.89 | 1,020,552 |
| 2019-01-28 | $66.48 | $69.24 | $66.28 | $68.79 | $67.75 | 787,542 |
| 2019-01-25 | $66.05 | $67.74 | $65.74 | $67.24 | $66.22 | 552,440 |
| 2019-01-24 | $64.18 | $66.69 | $64.18 | $66.55 | $65.54 | 696,737 |
| 2019-01-23 | $68.00 | $68.00 | $63.53 | $64.45 | $63.48 | 768,456 |
| 2019-01-22 | $68.00 | $69.15 | $66.71 | $68.07 | $67.04 | 790,311 |
| 2019-01-18 | $66.38 | $69.19 | $66.18 | $68.36 | $67.33 | 582,151 |
| 2019-01-17 | $64.27 | $66.15 | $64.22 | $65.79 | $64.80 | 730,285 |
| 2019-01-16 | $64.06 | $65.42 | $64.06 | $64.59 | $63.61 | 402,014 |
| 2019-01-15 | $65.46 | $65.86 | $63.42 | $64.21 | $63.24 | 597,878 |
| 2019-01-14 | $65.37 | $66.32 | $64.79 | $65.50 | $64.51 | 1,270,054 |
| 2019-01-11 | $66.90 | $67.46 | $65.40 | $65.67 | $64.68 | 756,657 |
| 2019-01-10 | $67.82 | $67.93 | $66.97 | $67.37 | $66.35 | 683,703 |
| 2019-01-09 | $66.73 | $68.21 | $66.22 | $67.95 | $66.92 | 553,419 |
| 2019-01-08 | $66.17 | $66.81 | $65.11 | $66.36 | $65.36 | 1,067,819 |
| 2019-01-07 | $63.77 | $66.58 | $63.43 | $65.75 | $64.76 | 678,384 |
| 2019-01-04 | $62.63 | $64.67 | $62.27 | $64.07 | $63.10 | 884,401 |
| 2019-01-03 | $61.71 | $63.60 | $61.03 | $61.84 | $60.91 | 578,728 |
| 2019-01-02 | $59.84 | $62.60 | $59.15 | $61.75 | $60.82 | 1,027,211 |
| 2018-12-31 | $60.83 | $61.43 | $60.22 | $61.03 | $60.11 | 537,481 |
| 2018-12-28 | $60.98 | $61.43 | $60.10 | $60.74 | $59.82 | 435,198 |
| 2018-12-27 | $58.90 | $60.89 | $58.60 | $60.86 | $59.94 | 507,663 |
| 2018-12-26 | $57.79 | $59.92 | $57.00 | $59.92 | $59.01 | 526,896 |
| 2018-12-24 | $58.12 | $59.14 | $57.36 | $57.48 | $56.61 | 276,577 |
| 2018-12-21 | $59.65 | $60.56 | $58.10 | $58.58 | $57.69 | 1,699,987 |
| 2018-12-20 | $60.49 | $61.11 | $58.94 | $59.41 | $58.51 | 465,242 |
| 2018-12-19 | $61.54 | $63.08 | $60.74 | $60.96 | $59.94 | 471,048 |
| 2018-12-18 | $61.98 | $63.06 | $61.06 | $61.40 | $60.37 | 583,970 |
| 2018-12-17 | $61.13 | $63.01 | $60.72 | $61.71 | $60.68 | 712,324 |
| 2018-12-14 | $60.48 | $62.07 | $60.36 | $61.24 | $60.21 | 901,044 |
| 2018-12-13 | $65.80 | $65.99 | $61.07 | $61.27 | $60.24 | 648,738 |
| 2018-12-12 | $65.48 | $65.98 | $64.45 | $64.88 | $63.79 | 711,267 |
| 2018-12-11 | $67.42 | $67.42 | $64.38 | $64.45 | $63.37 | 669,123 |
| 2018-12-10 | $66.70 | $67.33 | $65.67 | $66.07 | $64.96 | 664,782 |
| 2018-12-07 | $68.26 | $69.67 | $66.83 | $66.88 | $65.76 | 558,973 |
| 2018-12-06 | $66.51 | $68.16 | $66.00 | $68.00 | $66.86 | 671,436 |
| 2018-12-04 | $72.06 | $72.09 | $67.39 | $67.40 | $66.27 | 2,383,746 |
| 2018-12-03 | $74.66 | $74.99 | $72.41 | $72.70 | $71.48 | 423,444 |
| 2018-11-30 | $72.84 | $73.89 | $72.39 | $73.00 | $71.78 | 394,147 |
| 2018-11-29 | $73.76 | $74.63 | $73.01 | $73.22 | $71.99 | 294,892 |
| 2018-11-28 | $72.28 | $74.23 | $71.03 | $73.75 | $72.51 | 444,148 |
| 2018-11-27 | $71.10 | $72.44 | $71.00 | $72.16 | $70.95 | 523,961 |
| 2018-11-26 | $70.64 | $72.01 | $70.25 | $71.33 | $70.13 | 540,183 |
| 2018-11-23 | $69.43 | $70.34 | $69.33 | $69.60 | $68.43 | 112,216 |
| 2018-11-21 | $68.28 | $70.96 | $68.28 | $69.97 | $68.80 | 526,803 |
| 2018-11-20 | $69.07 | $69.75 | $67.22 | $67.93 | $66.79 | 679,837 |
| 2018-11-19 | $72.21 | $72.62 | $69.87 | $70.10 | $68.92 | 489,519 |
| 2018-11-16 | $73.37 | $73.91 | $71.93 | $72.50 | $71.28 | 537,949 |
| 2018-11-15 | $72.66 | $74.45 | $72.03 | $73.83 | $72.59 | 393,294 |
| 2018-11-14 | $74.51 | $75.31 | $73.10 | $73.31 | $72.08 | 842,683 |
| 2018-11-13 | $73.98 | $75.29 | $73.55 | $73.55 | $72.32 | 312,564 |
| 2018-11-12 | $75.47 | $75.78 | $73.36 | $73.66 | $72.43 | 815,138 |
| 2018-11-09 | $75.82 | $76.59 | $74.64 | $75.48 | $74.21 | 554,453 |
| 2018-11-08 | $76.77 | $77.05 | $75.67 | $76.42 | $75.14 | 457,475 |
| 2018-11-07 | $78.98 | $79.26 | $77.26 | $77.47 | $76.17 | 652,112 |
| 2018-11-06 | $75.85 | $79.07 | $75.20 | $77.84 | $76.54 | 893,872 |
| 2018-11-05 | $77.45 | $78.10 | $76.14 | $76.17 | $74.89 | 587,993 |
| 2018-11-02 | $77.70 | $78.02 | $76.22 | $77.53 | $76.23 | 812,537 |
| 2018-11-01 | $73.99 | $77.32 | $73.41 | $77.08 | $75.79 | 879,349 |
| 2018-10-31 | $73.13 | $76.27 | $73.13 | $73.84 | $72.60 | 1,063,193 |
| 2018-10-30 | $68.17 | $72.85 | $67.08 | $72.67 | $71.45 | 1,741,838 |
| 2018-10-29 | $68.77 | $69.46 | $64.95 | $65.79 | $64.69 | 1,391,522 |
| 2018-10-26 | $68.18 | $69.10 | $65.62 | $67.76 | $66.62 | 848,550 |
| 2018-10-25 | $68.40 | $69.85 | $68.22 | $68.48 | $67.33 | 752,135 |
| 2018-10-24 | $70.71 | $71.27 | $68.19 | $68.33 | $67.18 | 742,271 |
| 2018-10-23 | $70.61 | $71.50 | $68.18 | $70.80 | $69.61 | 1,531,837 |
| 2018-10-22 | $73.09 | $73.98 | $71.48 | $71.58 | $70.38 | 828,439 |
| 2018-10-19 | $74.45 | $75.14 | $72.70 | $72.89 | $71.67 | 627,666 |
| 2018-10-18 | $76.25 | $76.80 | $73.95 | $74.32 | $73.07 | 1,260,059 |
| 2018-10-17 | $78.88 | $79.99 | $76.57 | $77.03 | $75.74 | 834,703 |
| 2018-10-16 | $80.00 | $80.02 | $78.89 | $79.87 | $78.53 | 865,889 |
| 2018-10-15 | $79.37 | $80.52 | $79.37 | $79.87 | $78.53 | 959,914 |
| 2018-10-12 | $80.77 | $81.00 | $79.22 | $79.49 | $78.16 | 542,090 |
| 2018-10-11 | $80.18 | $80.83 | $79.26 | $79.70 | $78.36 | 680,631 |
| 2018-10-10 | $82.28 | $83.08 | $80.65 | $80.76 | $79.41 | 420,541 |
| 2018-10-09 | $83.23 | $83.88 | $82.78 | $82.95 | $81.56 | 398,146 |
| 2018-10-08 | $81.77 | $83.68 | $81.42 | $83.52 | $82.12 | 319,456 |
| 2018-10-05 | $84.94 | $85.39 | $81.25 | $82.04 | $80.66 | 698,708 |
| 2018-10-04 | $85.84 | $86.92 | $85.06 | $85.12 | $83.69 | 617,507 |
| 2018-10-03 | $86.31 | $86.36 | $85.22 | $86.23 | $84.68 | 536,158 |
| 2018-10-02 | $85.66 | $86.28 | $85.25 | $85.82 | $84.28 | 460,093 |
| 2018-10-01 | $85.50 | $87.14 | $85.47 | $85.91 | $84.37 | 716,943 |
| 2018-09-28 | $84.33 | $85.50 | $83.63 | $85.24 | $83.71 | 696,393 |
| 2018-09-27 | $85.60 | $86.04 | $84.71 | $84.82 | $83.30 | 502,736 |
| 2018-09-26 | $86.71 | $87.23 | $85.15 | $85.26 | $83.73 | 398,837 |
| 2018-09-25 | $86.58 | $87.34 | $85.90 | $86.72 | $85.17 | 415,466 |
| 2018-09-24 | $86.78 | $87.07 | $86.10 | $86.47 | $84.92 | 512,005 |
| 2018-09-21 | $87.91 | $88.18 | $87.05 | $87.25 | $85.69 | 886,834 |
| 2018-09-20 | $87.45 | $88.63 | $87.01 | $87.38 | $85.81 | 545,869 |
| 2018-09-19 | $86.61 | $88.45 | $86.61 | $87.10 | $85.54 | 351,859 |
| 2018-09-18 | $86.59 | $87.18 | $86.35 | $86.83 | $85.27 | 766,324 |
| 2018-09-17 | $88.00 | $88.52 | $86.49 | $86.59 | $85.04 | 550,278 |
| 2018-09-14 | $88.05 | $88.39 | $86.88 | $87.57 | $86.00 | 551,474 |
| 2018-09-13 | $89.17 | $89.93 | $87.79 | $87.98 | $86.40 | 419,283 |
| 2018-09-12 | $87.62 | $88.87 | $87.38 | $88.46 | $86.88 | 1,102,110 |
| 2018-09-11 | $86.42 | $88.41 | $85.84 | $87.65 | $86.08 | 766,046 |
| 2018-09-10 | $89.17 | $89.35 | $85.91 | $86.64 | $85.09 | 1,181,591 |
| 2018-09-07 | $89.69 | $90.09 | $88.43 | $89.20 | $87.60 | 543,494 |
| 2018-09-06 | $91.33 | $91.83 | $88.97 | $89.92 | $88.31 | 520,928 |
| 2018-09-05 | $91.35 | $91.64 | $90.34 | $90.95 | $89.32 | 422,605 |
| 2018-09-04 | $92.22 | $92.22 | $90.70 | $91.12 | $89.49 | 425,988 |
| 2018-08-31 | $92.05 | $92.92 | $91.79 | $92.33 | $90.68 | 773,199 |
| 2018-08-30 | $93.45 | $93.76 | $92.13 | $92.38 | $90.72 | 673,632 |
| 2018-08-29 | $94.80 | $95.00 | $93.29 | $93.48 | $91.81 | 990,147 |
| 2018-08-28 | $95.82 | $95.94 | $94.20 | $94.93 | $93.23 | 438,272 |
| 2018-08-27 | $95.82 | $96.94 | $95.45 | $95.74 | $94.02 | 566,395 |
| 2018-08-24 | $95.39 | $96.18 | $95.09 | $95.48 | $93.77 | 388,484 |
| 2018-08-23 | $96.16 | $96.32 | $95.08 | $95.50 | $93.79 | 348,986 |
| 2018-08-22 | $95.58 | $96.48 | $95.58 | $96.16 | $94.44 | 583,937 |
| 2018-08-21 | $94.72 | $96.82 | $94.72 | $95.64 | $93.93 | 454,829 |
| 2018-08-20 | $94.64 | $94.78 | $93.83 | $94.40 | $92.71 | 448,354 |
| 2018-08-17 | $94.75 | $95.03 | $94.28 | $94.39 | $92.70 | 305,650 |
| 2018-08-16 | $95.68 | $96.07 | $94.52 | $94.65 | $92.95 | 470,800 |
| 2018-08-15 | $96.42 | $97.09 | $94.85 | $95.11 | $93.41 | 888,935 |
| 2018-08-14 | $96.74 | $97.49 | $96.00 | $97.10 | $95.36 | 422,802 |
| 2018-08-13 | $97.07 | $97.67 | $96.02 | $96.38 | $94.65 | 286,592 |
| 2018-08-10 | $97.79 | $98.33 | $96.97 | $97.25 | $95.51 | 272,685 |
| 2018-08-09 | $98.90 | $99.38 | $98.28 | $98.50 | $96.74 | 449,634 |
| 2018-08-08 | $100.24 | $100.32 | $98.89 | $99.08 | $97.30 | 227,894 |
| 2018-08-07 | $100.34 | $102.05 | $100.15 | $100.35 | $98.55 | 256,171 |
| 2018-08-06 | $99.37 | $100.54 | $99.13 | $99.98 | $98.19 | 304,759 |
| 2018-08-03 | $99.35 | $100.13 | $99.00 | $99.66 | $97.87 | 307,975 |
| 2018-08-02 | $97.01 | $100.04 | $97.01 | $99.37 | $97.59 | 413,385 |
| 2018-08-01 | $98.92 | $99.82 | $97.13 | $97.73 | $95.98 | 610,322 |
| 2018-07-31 | $101.08 | $101.87 | $98.50 | $99.35 | $97.57 | 888,201 |
| 2018-07-30 | $101.00 | $105.37 | $99.24 | $101.92 | $100.09 | 1,580,212 |
| 2018-07-27 | $105.90 | $108.99 | $105.37 | $108.38 | $106.44 | 957,755 |
| 2018-07-26 | $107.23 | $107.26 | $104.41 | $105.71 | $103.82 | 909,603 |
| 2018-07-25 | $108.57 | $108.57 | $105.45 | $106.95 | $105.03 | 696,985 |
| 2018-07-24 | $109.19 | $111.42 | $108.91 | $109.23 | $107.27 | 585,468 |
| 2018-07-23 | $107.95 | $108.76 | $107.73 | $107.90 | $105.97 | 268,909 |
| 2018-07-20 | $108.74 | $109.05 | $108.03 | $108.13 | $106.19 | 322,479 |
| 2018-07-19 | $107.56 | $109.06 | $107.16 | $108.71 | $106.76 | 384,652 |
| 2018-07-18 | $107.84 | $108.48 | $106.93 | $107.66 | $105.73 | 556,292 |
| 2018-07-17 | $106.19 | $108.60 | $106.19 | $107.83 | $105.90 | 421,623 |
| 2018-07-16 | $107.52 | $107.52 | $105.54 | $106.54 | $104.63 | 223,530 |
| 2018-07-13 | $106.91 | $108.27 | $106.16 | $107.33 | $105.41 | 246,883 |
| 2018-07-12 | $107.39 | $107.39 | $105.87 | $106.76 | $104.85 | 156,846 |
| 2018-07-11 | $106.58 | $107.42 | $105.95 | $106.61 | $104.70 | 381,600 |
| 2018-07-10 | $107.83 | $108.86 | $107.31 | $107.68 | $105.75 | 227,637 |
| 2018-07-09 | $108.00 | $108.53 | $106.79 | $108.09 | $106.15 | 322,640 |
| 2018-07-06 | $105.98 | $108.38 | $105.37 | $107.50 | $105.57 | 452,457 |
| 2018-07-05 | $106.24 | $106.24 | $104.17 | $105.91 | $104.01 | 301,794 |
| 2018-07-03 | $104.80 | $106.48 | $104.53 | $105.57 | $103.68 | 193,875 |
| 2018-07-02 | $103.95 | $105.05 | $102.80 | $104.16 | $102.29 | 668,920 |
| 2018-06-29 | $105.81 | $106.60 | $104.91 | $104.97 | $103.09 | 509,296 |
| 2018-06-28 | $104.89 | $105.58 | $102.98 | $105.17 | $103.29 | 762,726 |
| 2018-06-27 | $107.21 | $107.31 | $104.38 | $105.26 | $103.37 | 700,849 |
| 2018-06-26 | $107.22 | $107.88 | $106.10 | $106.86 | $104.95 | 356,274 |
| 2018-06-25 | $108.59 | $108.59 | $106.07 | $107.31 | $105.39 | 463,329 |
| 2018-06-22 | $109.54 | $109.86 | $107.74 | $108.66 | $106.71 | 513,737 |
| 2018-06-21 | $111.17 | $111.60 | $108.27 | $108.52 | $106.58 | 424,888 |
| 2018-06-20 | $111.76 | $111.96 | $110.76 | $111.60 | $109.50 | 312,530 |
| 2018-06-19 | $110.97 | $111.64 | $110.34 | $111.05 | $108.96 | 331,285 |
| 2018-06-18 | $111.71 | $112.91 | $111.00 | $112.30 | $110.19 | 394,516 |
| 2018-06-15 | $111.96 | $112.88 | $111.25 | $112.22 | $110.11 | 413,186 |
| 2018-06-14 | $113.44 | $113.44 | $111.96 | $112.25 | $110.14 | 347,231 |
| 2018-06-13 | $113.68 | $115.75 | $112.23 | $112.93 | $110.80 | 1,068,733 |
| 2018-06-12 | $111.79 | $112.34 | $111.15 | $111.93 | $109.82 | 288,914 |
| 2018-06-11 | $112.00 | $112.60 | $110.72 | $111.69 | $109.59 | 487,797 |
| 2018-06-08 | $111.11 | $112.15 | $110.38 | $111.74 | $109.64 | 378,794 |
| 2018-06-07 | $109.75 | $112.58 | $109.18 | $111.10 | $109.01 | 577,765 |
| 2018-06-06 | $109.11 | $109.87 | $108.12 | $109.67 | $107.61 | 232,789 |
| 2018-06-05 | $109.04 | $110.55 | $108.86 | $109.04 | $106.99 | 194,419 |
| 2018-06-04 | $108.62 | $109.18 | $107.91 | $109.01 | $106.96 | 178,467 |
| 2018-06-01 | $109.20 | $109.86 | $108.07 | $108.16 | $106.12 | 336,141 |
| 2018-05-31 | $109.00 | $110.50 | $107.65 | $108.38 | $106.34 | 525,380 |
| 2018-05-30 | $107.81 | $109.12 | $107.48 | $108.16 | $106.12 | 605,212 |
| 2018-05-29 | $105.97 | $108.33 | $105.92 | $107.73 | $105.70 | 442,307 |
| 2018-05-25 | $107.35 | $107.96 | $106.76 | $107.10 | $105.08 | 565,361 |
| 2018-05-24 | $108.79 | $109.76 | $107.39 | $107.46 | $105.44 | 479,754 |
| 2018-05-23 | $108.25 | $109.19 | $107.53 | $108.93 | $106.88 | 425,516 |
| 2018-05-22 | $109.86 | $110.16 | $108.33 | $108.39 | $106.35 | 351,436 |
| 2018-05-21 | $109.60 | $110.90 | $109.24 | $109.54 | $107.48 | 318,197 |
| 2018-05-18 | $106.32 | $109.62 | $106.32 | $109.41 | $107.35 | 444,674 |
| 2018-05-17 | $107.57 | $108.00 | $105.88 | $106.24 | $104.24 | 773,067 |
| 2018-05-16 | $107.76 | $110.33 | $107.42 | $107.76 | $105.73 | 545,749 |
| 2018-05-15 | $104.00 | $111.34 | $103.97 | $108.13 | $106.09 | 1,149,092 |
| 2018-05-14 | $105.92 | $107.19 | $105.41 | $105.81 | $103.82 | 612,711 |
| 2018-05-11 | $104.91 | $106.62 | $104.57 | $106.05 | $104.05 | 425,792 |
| 2018-05-10 | $104.85 | $106.16 | $104.19 | $104.46 | $102.49 | 387,211 |
| 2018-05-09 | $104.46 | $104.83 | $102.67 | $104.61 | $102.64 | 415,005 |
| 2018-05-08 | $101.73 | $105.12 | $101.72 | $103.67 | $101.72 | 532,360 |
| 2018-05-07 | $101.81 | $102.98 | $100.98 | $101.82 | $99.90 | 313,190 |
| 2018-05-04 | $99.66 | $104.51 | $99.36 | $101.75 | $99.83 | 611,983 |
| 2018-05-03 | $100.46 | $101.24 | $97.16 | $100.25 | $98.36 | 546,026 |
| 2018-05-02 | $98.57 | $101.23 | $98.45 | $99.78 | $97.90 | 390,016 |
| 2018-05-01 | $98.81 | $99.05 | $95.48 | $98.11 | $96.26 | 855,599 |
| 2018-04-30 | $101.72 | $102.60 | $98.83 | $98.96 | $97.10 | 461,847 |
| 2018-04-27 | $101.38 | $101.74 | $100.54 | $101.57 | $99.66 | 238,284 |
| 2018-04-26 | $101.09 | $101.55 | $99.91 | $101.42 | $99.51 | 349,726 |
| 2018-04-25 | $99.30 | $101.38 | $99.02 | $100.45 | $98.56 | 539,200 |
| 2018-04-24 | $102.37 | $103.35 | $98.85 | $99.82 | $97.94 | 318,101 |
| 2018-04-23 | $101.79 | $102.28 | $100.73 | $101.64 | $99.73 | 362,076 |
| 2018-04-20 | $101.69 | $102.20 | $100.67 | $100.88 | $98.98 | 401,903 |
| 2018-04-19 | $102.86 | $102.86 | $100.63 | $101.27 | $99.36 | 224,941 |
| 2018-04-18 | $102.90 | $103.86 | $101.88 | $102.83 | $100.89 | 207,674 |
| 2018-04-17 | $101.21 | $103.41 | $100.29 | $102.36 | $100.43 | 444,713 |
| 2018-04-16 | $99.19 | $100.82 | $99.11 | $99.79 | $97.91 | 276,725 |
| 2018-04-13 | $100.48 | $100.48 | $98.33 | $98.99 | $97.13 | 458,553 |
| 2018-04-12 | $100.74 | $100.86 | $99.59 | $100.21 | $98.32 | 391,241 |
| 2018-04-11 | $99.87 | $100.98 | $99.77 | $100.48 | $98.59 | 308,096 |
| 2018-04-10 | $99.83 | $101.44 | $99.19 | $100.95 | $98.95 | 401,804 |
| 2018-04-09 | $99.82 | $100.00 | $98.22 | $98.37 | $96.42 | 485,984 |
| 2018-04-06 | $101.22 | $101.88 | $99.11 | $99.65 | $97.68 | 494,737 |
| 2018-04-05 | $102.21 | $103.29 | $101.87 | $102.31 | $100.28 | 469,152 |
| 2018-04-04 | $98.54 | $101.55 | $98.39 | $101.35 | $99.34 | 496,659 |
| 2018-04-03 | $99.01 | $100.57 | $97.49 | $100.34 | $98.35 | 512,917 |
| 2018-04-02 | $102.23 | $103.19 | $98.23 | $98.96 | $97.00 | 656,886 |
| 2018-03-29 | $100.70 | $103.36 | $100.55 | $103.05 | $101.01 | 466,184 |
| 2018-03-28 | $102.26 | $102.85 | $99.94 | $100.14 | $98.16 | 544,544 |
| 2018-03-27 | $105.54 | $105.54 | $101.76 | $102.24 | $100.22 | 728,307 |
| 2018-03-26 | $102.20 | $106.16 | $101.33 | $105.57 | $103.48 | 1,415,543 |
| 2018-03-23 | $99.60 | $100.98 | $98.28 | $99.32 | $97.35 | 918,254 |
| 2018-03-22 | $96.88 | $98.19 | $95.89 | $95.90 | $94.00 | 466,672 |
| 2018-03-21 | $97.43 | $99.16 | $97.11 | $97.71 | $95.78 | 787,852 |
| 2018-03-20 | $98.13 | $98.95 | $97.01 | $97.43 | $95.50 | 350,582 |
| 2018-03-19 | $98.14 | $98.94 | $96.72 | $97.98 | $96.04 | 506,453 |
| 2018-03-16 | $98.29 | $100.10 | $98.29 | $99.19 | $97.23 | 622,219 |
| 2018-03-15 | $100.87 | $101.22 | $98.51 | $98.72 | $96.77 | 625,633 |
| 2018-03-14 | $102.97 | $103.05 | $100.58 | $100.87 | $98.87 | 426,558 |
| 2018-03-13 | $103.24 | $103.67 | $102.40 | $102.53 | $100.50 | 386,895 |
| 2018-03-12 | $103.07 | $103.38 | $102.07 | $102.80 | $100.76 | 296,436 |
| 2018-03-09 | $102.71 | $103.03 | $101.91 | $102.79 | $100.76 | 568,107 |
| 2018-03-08 | $103.23 | $103.72 | $100.76 | $101.95 | $99.93 | 492,033 |
| 2018-03-07 | $102.67 | $104.06 | $102.30 | $103.00 | $100.96 | 387,314 |
| 2018-03-06 | $102.86 | $104.41 | $102.23 | $103.81 | $101.75 | 488,581 |
| 2018-03-05 | $100.68 | $102.91 | $100.18 | $102.25 | $100.23 | 250,729 |
| 2018-03-02 | $100.48 | $101.64 | $99.12 | $101.35 | $99.34 | 397,516 |
| 2018-03-01 | $100.60 | $102.46 | $99.51 | $101.08 | $99.08 | 463,744 |
| 2018-02-28 | $102.67 | $102.67 | $100.10 | $100.23 | $98.25 | 433,394 |
| 2018-02-27 | $104.96 | $105.84 | $102.41 | $102.41 | $100.38 | 287,579 |
| 2018-02-26 | $104.53 | $105.56 | $102.71 | $105.13 | $103.05 | 497,500 |
| 2018-02-23 | $103.78 | $104.43 | $103.02 | $104.37 | $102.30 | 294,519 |
| 2018-02-22 | $101.92 | $104.12 | $101.35 | $103.41 | $101.36 | 463,321 |
| 2018-02-21 | $102.44 | $103.50 | $101.31 | $101.59 | $99.58 | 397,314 |
| 2018-02-20 | $102.34 | $104.01 | $101.00 | $102.32 | $100.29 | 628,719 |
| 2018-02-16 | $106.83 | $107.54 | $102.61 | $102.75 | $100.72 | 780,163 |
| 2018-02-15 | $104.85 | $106.80 | $103.90 | $106.58 | $104.47 | 614,390 |
| 2018-02-14 | $102.92 | $105.13 | $102.67 | $104.09 | $102.03 | 693,894 |
| 2018-02-13 | $103.40 | $105.04 | $102.80 | $103.57 | $101.52 | 408,384 |
| 2018-02-12 | $103.11 | $104.27 | $101.67 | $103.31 | $101.26 | 461,899 |
| 2018-02-09 | $102.29 | $103.80 | $99.23 | $102.16 | $100.14 | 657,696 |
| 2018-02-08 | $106.56 | $106.56 | $101.29 | $101.32 | $99.31 | 700,018 |
| 2018-02-07 | $105.98 | $108.82 | $105.98 | $106.61 | $104.50 | 666,229 |
| 2018-02-06 | $103.00 | $107.87 | $102.57 | $106.50 | $104.39 | 844,955 |
| 2018-02-05 | $108.00 | $109.16 | $103.08 | $105.38 | $103.29 | 776,990 |
| 2018-02-02 | $111.52 | $112.02 | $109.25 | $109.33 | $107.17 | 755,604 |
| 2018-02-01 | $112.06 | $114.37 | $110.65 | $112.82 | $110.59 | 931,593 |
| 2018-01-31 | $115.82 | $115.87 | $107.75 | $112.05 | $109.83 | 2,345,317 |
| 2018-01-30 | $117.16 | $118.35 | $115.73 | $117.64 | $115.31 | 858,457 |
| 2018-01-29 | $120.15 | $120.29 | $117.89 | $118.05 | $115.71 | 274,145 |
| 2018-01-26 | $119.48 | $120.43 | $118.65 | $120.30 | $117.92 | 371,959 |
| 2018-01-25 | $119.31 | $119.33 | $117.62 | $118.68 | $116.33 | 358,651 |
| 2018-01-24 | $118.47 | $120.23 | $118.15 | $118.67 | $116.32 | 406,830 |
| 2018-01-23 | $117.70 | $118.43 | $116.25 | $118.15 | $115.81 | 328,357 |
| 2018-01-22 | $116.82 | $117.84 | $115.69 | $117.80 | $115.47 | 373,458 |
| 2018-01-19 | $116.23 | $117.08 | $115.88 | $117.02 | $114.70 | 215,628 |
| 2018-01-18 | $116.98 | $117.77 | $115.60 | $115.89 | $113.60 | 461,357 |
| 2018-01-17 | $117.83 | $118.47 | $116.75 | $116.86 | $114.55 | 531,201 |
| 2018-01-16 | $121.53 | $122.49 | $117.34 | $117.83 | $115.50 | 500,596 |
| 2018-01-12 | $119.78 | $121.13 | $118.70 | $120.07 | $117.69 | 522,257 |
| 2018-01-11 | $117.38 | $119.76 | $116.72 | $119.32 | $116.96 | 397,595 |
| 2018-01-10 | $117.00 | $117.32 | $115.81 | $116.83 | $114.52 | 511,386 |
| 2018-01-09 | $119.83 | $119.83 | $117.35 | $117.46 | $115.13 | 415,953 |
| 2018-01-08 | $118.78 | $119.83 | $118.27 | $119.63 | $117.26 | 332,706 |
| 2018-01-05 | $117.04 | $118.57 | $116.09 | $118.52 | $116.17 | 536,797 |
| 2018-01-04 | $117.81 | $118.24 | $116.58 | $117.00 | $114.68 | 429,743 |
| 2018-01-03 | $117.46 | $118.23 | $116.66 | $117.42 | $115.10 | 411,894 |
| 2018-01-02 | $113.82 | $117.54 | $113.48 | $117.09 | $114.77 | 715,991 |
| 2017-12-29 | $112.28 | $113.64 | $112.01 | $113.30 | $111.06 | 411,910 |
| 2017-12-28 | $112.62 | $112.62 | $111.40 | $112.28 | $110.06 | 172,260 |
| 2017-12-27 | $111.68 | $112.55 | $111.00 | $112.06 | $109.84 | 341,987 |
| 2017-12-26 | $110.03 | $111.67 | $109.55 | $111.27 | $109.07 | 367,535 |
| 2017-12-22 | $110.55 | $110.89 | $109.41 | $109.76 | $107.59 | 300,363 |
| 2017-12-21 | $109.29 | $110.89 | $108.62 | $110.42 | $108.23 | 309,561 |
| 2017-12-20 | $108.20 | $109.29 | $107.64 | $108.97 | $106.72 | 427,918 |
| 2017-12-19 | $111.20 | $112.06 | $108.12 | $108.18 | $105.94 | 495,804 |
| 2017-12-18 | $109.81 | $111.55 | $109.08 | $111.13 | $108.83 | 483,802 |
| 2017-12-15 | $110.00 | $111.40 | $108.77 | $109.09 | $106.83 | 725,594 |
| 2017-12-14 | $112.62 | $112.99 | $109.47 | $109.92 | $107.65 | 377,138 |
| 2017-12-13 | $112.29 | $113.30 | $111.61 | $112.53 | $110.20 | 439,236 |
| 2017-12-12 | $115.10 | $115.89 | $111.95 | $112.25 | $109.93 | 785,527 |
| 2017-12-11 | $116.43 | $116.60 | $114.46 | $114.98 | $112.60 | 615,410 |
| 2017-12-08 | $115.00 | $116.72 | $114.55 | $116.15 | $113.75 | 821,701 |
| 2017-12-07 | $111.44 | $114.78 | $110.63 | $114.33 | $111.97 | 711,111 |
| 2017-12-06 | $111.65 | $113.23 | $110.67 | $111.68 | $109.37 | 532,414 |
| 2017-12-05 | $113.58 | $114.25 | $111.26 | $111.30 | $109.00 | 400,551 |
| 2017-12-04 | $112.66 | $114.96 | $112.66 | $113.44 | $111.09 | 851,006 |
| 2017-12-01 | $112.14 | $112.15 | $109.87 | $111.33 | $109.03 | 624,542 |
| 2017-11-30 | $108.69 | $112.45 | $108.41 | $111.93 | $109.61 | 859,256 |
| 2017-11-29 | $107.30 | $109.35 | $107.02 | $108.25 | $106.01 | 429,070 |
| 2017-11-28 | $104.95 | $107.30 | $104.84 | $107.15 | $104.93 | 424,588 |
| 2017-11-27 | $105.88 | $106.36 | $104.41 | $104.66 | $102.50 | 541,424 |
| 2017-11-24 | $106.98 | $107.01 | $105.83 | $106.24 | $104.04 | 73,451 |
| 2017-11-22 | $106.33 | $107.27 | $105.52 | $106.19 | $103.99 | 334,615 |
| 2017-11-21 | $106.10 | $106.42 | $105.22 | $106.35 | $104.15 | 422,984 |
| 2017-11-20 | $105.84 | $106.98 | $105.30 | $105.53 | $103.35 | 314,209 |
| 2017-11-17 | $104.91 | $106.57 | $104.61 | $105.69 | $103.50 | 496,937 |
| 2017-11-16 | $103.69 | $105.60 | $103.69 | $105.18 | $103.00 | 320,772 |
| 2017-11-15 | $103.80 | $103.88 | $101.88 | $103.26 | $101.12 | 469,074 |
| 2017-11-14 | $103.67 | $104.47 | $103.03 | $104.35 | $102.19 | 407,361 |
| 2017-11-13 | $103.26 | $104.57 | $103.26 | $104.40 | $102.24 | 369,362 |
| 2017-11-10 | $103.32 | $104.57 | $103.24 | $103.59 | $101.45 | 488,239 |
| 2017-11-09 | $103.36 | $104.77 | $102.76 | $104.02 | $101.87 | 493,395 |
| 2017-11-08 | $103.80 | $104.46 | $102.40 | $104.36 | $102.20 | 634,225 |
| 2017-11-07 | $103.83 | $104.76 | $102.36 | $103.49 | $101.35 | 602,558 |
| 2017-11-06 | $104.13 | $104.99 | $102.91 | $103.78 | $101.63 | 433,987 |
| 2017-11-03 | $103.73 | $104.48 | $103.18 | $103.96 | $101.81 | 444,472 |
| 2017-11-02 | $104.72 | $106.95 | $102.94 | $103.76 | $101.61 | 548,027 |
| 2017-11-01 | $106.42 | $106.63 | $104.66 | $105.34 | $103.16 | 442,811 |
| 2017-10-31 | $106.35 | $107.00 | $105.39 | $105.57 | $103.39 | 410,968 |
| 2017-10-30 | $106.75 | $107.94 | $105.92 | $106.07 | $103.88 | 408,512 |
| 2017-10-27 | $106.31 | $107.34 | $104.94 | $107.30 | $105.08 | 383,261 |
| 2017-10-26 | $105.00 | $107.10 | $103.85 | $106.41 | $104.21 | 603,324 |
| 2017-10-25 | $106.99 | $107.45 | $103.59 | $105.12 | $102.95 | 1,503,445 |
| 2017-10-24 | $109.34 | $110.98 | $109.19 | $110.77 | $108.48 | 853,198 |
| 2017-10-23 | $110.07 | $110.52 | $107.99 | $108.40 | $106.16 | 635,904 |
| 2017-10-20 | $109.96 | $110.85 | $109.67 | $110.00 | $107.72 | 368,343 |
| 2017-10-19 | $108.48 | $109.47 | $107.78 | $109.31 | $107.05 | 309,438 |
| 2017-10-18 | $109.56 | $109.56 | $108.47 | $108.75 | $106.50 | 291,471 |
| 2017-10-17 | $108.75 | $109.50 | $108.67 | $109.22 | $106.96 | 439,310 |
| 2017-10-16 | $108.92 | $109.22 | $108.26 | $108.98 | $106.73 | 413,266 |
| 2017-10-13 | $109.80 | $109.80 | $108.42 | $108.60 | $106.35 | 247,604 |
| 2017-10-12 | $107.12 | $109.33 | $107.12 | $109.13 | $106.87 | 364,670 |
| 2017-10-11 | $107.89 | $107.98 | $107.03 | $107.56 | $105.34 | 372,366 |
| 2017-10-10 | $108.42 | $108.56 | $106.77 | $107.56 | $105.34 | 744,603 |
| 2017-10-09 | $107.99 | $108.43 | $107.13 | $107.98 | $105.75 | 362,381 |
| 2017-10-06 | $106.97 | $108.01 | $106.24 | $107.76 | $105.53 | 494,616 |
| 2017-10-05 | $106.97 | $107.46 | $106.70 | $107.32 | $105.10 | 374,039 |
| 2017-10-04 | $106.35 | $107.19 | $105.16 | $107.15 | $104.84 | 427,283 |
| 2017-10-03 | $106.24 | $106.76 | $104.89 | $106.60 | $104.30 | 765,264 |
| 2017-10-02 | $106.86 | $106.86 | $104.60 | $105.65 | $103.37 | 565,033 |
| 2017-09-29 | $108.01 | $108.17 | $106.60 | $106.70 | $104.40 | 448,415 |
| 2017-09-28 | $107.42 | $108.65 | $107.32 | $107.47 | $105.15 | 1,069,078 |
| 2017-09-27 | $105.19 | $107.15 | $104.85 | $107.00 | $104.69 | 701,734 |
| 2017-09-26 | $106.00 | $106.00 | $103.88 | $104.14 | $101.89 | 810,590 |
| 2017-09-25 | $106.04 | $106.15 | $104.99 | $105.57 | $103.29 | 511,378 |
| 2017-09-22 | $105.37 | $106.11 | $104.61 | $105.82 | $103.53 | 381,760 |
| 2017-09-21 | $105.18 | $106.15 | $104.60 | $105.29 | $103.02 | 698,038 |
| 2017-09-20 | $102.45 | $105.47 | $102.45 | $105.07 | $102.80 | 1,181,850 |
| 2017-09-19 | $103.30 | $103.55 | $101.36 | $102.17 | $99.96 | 494,893 |
| 2017-09-18 | $102.35 | $103.98 | $102.25 | $103.19 | $100.96 | 598,132 |
| 2017-09-15 | $100.59 | $102.00 | $100.15 | $101.86 | $99.66 | 716,353 |
| 2017-09-14 | $101.21 | $101.76 | $100.23 | $100.51 | $98.34 | 530,483 |
| 2017-09-13 | $102.71 | $103.22 | $100.96 | $101.05 | $98.87 | 633,570 |
| 2017-09-12 | $100.98 | $102.67 | $100.61 | $102.59 | $100.37 | 822,607 |
| 2017-09-11 | $102.00 | $103.40 | $100.35 | $100.57 | $98.40 | 978,430 |
| 2017-09-08 | $101.18 | $104.18 | $101.18 | $103.32 | $101.09 | 763,338 |
| 2017-09-07 | $102.33 | $102.47 | $99.94 | $101.19 | $99.00 | 784,733 |
| 2017-09-06 | $99.88 | $102.90 | $99.64 | $101.49 | $99.30 | 957,450 |
| 2017-09-05 | $98.03 | $100.94 | $98.03 | $99.22 | $97.08 | 1,052,545 |
| 2017-09-01 | $98.28 | $98.31 | $96.62 | $98.11 | $95.99 | 583,718 |
| 2017-08-31 | $98.39 | $98.66 | $95.57 | $97.25 | $95.15 | 1,112,018 |
| 2017-08-30 | $91.88 | $98.61 | $91.88 | $97.62 | $95.51 | 1,472,106 |
| 2017-08-29 | $89.96 | $92.60 | $89.53 | $91.54 | $89.56 | 830,332 |
| 2017-08-28 | $87.52 | $90.86 | $87.52 | $90.83 | $88.87 | 730,532 |
| 2017-08-25 | $89.29 | $89.50 | $86.51 | $87.24 | $85.36 | 459,993 |
| 2017-08-24 | $89.25 | $89.41 | $88.23 | $88.45 | $86.54 | 212,666 |
| 2017-08-23 | $88.61 | $89.25 | $88.32 | $88.65 | $86.74 | 229,562 |
| 2017-08-22 | $88.21 | $89.70 | $87.83 | $89.27 | $87.34 | 319,620 |
| 2017-08-21 | $88.46 | $88.46 | $86.88 | $87.85 | $85.95 | 425,240 |
| 2017-08-18 | $89.15 | $89.20 | $87.48 | $88.25 | $86.34 | 612,532 |
| 2017-08-17 | $90.57 | $91.00 | $88.76 | $89.26 | $87.33 | 354,284 |
| 2017-08-16 | $90.70 | $91.16 | $90.22 | $90.87 | $88.91 | 304,362 |
| 2017-08-15 | $89.69 | $90.60 | $89.16 | $90.18 | $88.23 | 331,670 |
| 2017-08-14 | $89.41 | $89.98 | $88.80 | $89.72 | $87.78 | 310,937 |
| 2017-08-11 | $88.12 | $89.05 | $87.76 | $88.58 | $86.67 | 439,081 |
| 2017-08-10 | $90.90 | $90.94 | $87.79 | $88.54 | $86.63 | 542,560 |
| 2017-08-09 | $91.05 | $91.67 | $90.82 | $91.52 | $89.54 | 264,193 |
| 2017-08-08 | $92.93 | $92.93 | $90.69 | $91.47 | $89.49 | 699,283 |
| 2017-08-07 | $93.55 | $94.62 | $93.04 | $93.18 | $91.17 | 422,504 |
| 2017-08-04 | $93.32 | $94.20 | $92.70 | $94.13 | $92.10 | 308,318 |
| 2017-08-03 | $93.28 | $93.98 | $92.60 | $93.03 | $91.02 | 518,482 |
| 2017-08-02 | $90.94 | $93.67 | $90.25 | $93.28 | $91.27 | 741,039 |
| 2017-08-01 | $94.88 | $95.12 | $89.28 | $91.45 | $89.48 | 1,192,962 |
| 2017-07-31 | $93.10 | $95.40 | $92.69 | $94.10 | $92.07 | 895,373 |
| 2017-07-28 | $92.52 | $92.61 | $89.91 | $91.32 | $89.35 | 890,014 |
| 2017-07-27 | $92.79 | $97.49 | $91.40 | $93.28 | $91.27 | 1,224,249 |
| 2017-07-26 | $93.45 | $93.45 | $90.71 | $91.97 | $89.98 | 1,094,682 |
| 2017-07-25 | $92.78 | $94.32 | $92.14 | $93.92 | $91.89 | 475,993 |
| 2017-07-24 | $92.54 | $93.04 | $91.72 | $91.90 | $89.92 | 479,311 |
| 2017-07-21 | $93.23 | $93.29 | $91.82 | $92.32 | $90.33 | 478,655 |
| 2017-07-20 | $94.14 | $94.22 | $93.23 | $93.41 | $91.39 | 275,237 |
| 2017-07-19 | $91.65 | $94.14 | $91.65 | $94.13 | $92.10 | 385,656 |
| 2017-07-18 | $93.23 | $93.85 | $91.25 | $91.34 | $89.37 | 299,773 |
| 2017-07-17 | $93.13 | $94.88 | $93.08 | $93.73 | $91.71 | 370,736 |
| 2017-07-14 | $93.09 | $93.97 | $92.58 | $93.25 | $91.24 | 413,628 |
| 2017-07-13 | $93.22 | $94.06 | $92.23 | $92.91 | $90.90 | 315,505 |
| 2017-07-12 | $92.24 | $94.23 | $91.69 | $92.96 | $90.95 | 353,011 |
| 2017-07-11 | $91.33 | $91.44 | $90.38 | $91.29 | $89.32 | 382,458 |
| 2017-07-10 | $91.82 | $92.17 | $90.67 | $91.23 | $89.26 | 429,880 |
| 2017-07-07 | $91.90 | $92.54 | $89.74 | $92.31 | $90.32 | 643,428 |
| 2017-07-06 | $93.67 | $93.67 | $91.84 | $92.04 | $90.05 | 324,581 |
| 2017-07-05 | $93.97 | $94.48 | $93.41 | $93.94 | $91.91 | 277,219 |
| 2017-07-03 | $93.17 | $94.61 | $91.99 | $94.33 | $92.29 | 273,487 |
| 2017-06-30 | $91.03 | $93.07 | $89.40 | $92.42 | $90.42 | 780,431 |
| 2017-06-29 | $92.18 | $92.94 | $89.93 | $90.72 | $88.76 | 553,923 |
| 2017-06-28 | $92.16 | $93.07 | $91.78 | $92.04 | $90.05 | 361,007 |
| 2017-06-27 | $92.72 | $93.03 | $91.40 | $91.52 | $89.54 | 283,799 |
| 2017-06-26 | $92.11 | $93.93 | $91.62 | $92.46 | $90.46 | 416,436 |
| 2017-06-23 | $91.00 | $92.39 | $90.37 | $91.95 | $89.96 | 595,554 |
| 2017-06-22 | $89.81 | $91.11 | $89.04 | $90.62 | $88.66 | 500,888 |
| 2017-06-21 | $92.65 | $93.11 | $89.51 | $89.85 | $87.91 | 667,889 |
| 2017-06-20 | $93.73 | $93.91 | $90.62 | $92.56 | $90.56 | 1,000,354 |
| 2017-06-19 | $94.44 | $95.04 | $93.56 | $94.38 | $92.34 | 385,286 |
| 2017-06-16 | $92.94 | $93.98 | $92.10 | $93.65 | $91.53 | 584,708 |
| 2017-06-15 | $94.84 | $95.08 | $93.24 | $93.66 | $91.54 | 299,650 |
| 2017-06-14 | $99.11 | $99.11 | $95.36 | $95.69 | $93.52 | 355,164 |
| 2017-06-13 | $98.12 | $99.49 | $97.91 | $99.07 | $96.83 | 230,023 |
| 2017-06-12 | $97.72 | $98.99 | $97.22 | $98.18 | $95.96 | 463,883 |
| 2017-06-09 | $95.53 | $98.00 | $94.97 | $97.60 | $95.39 | 523,631 |
| 2017-06-08 | $95.01 | $96.47 | $94.37 | $95.25 | $93.09 | 6,107 |
| 2017-06-07 | $95.48 | $97.01 | $94.06 | $94.55 | $92.41 | 4,301 |
| 2017-06-06 | $95.64 | $95.81 | $94.35 | $95.09 | $92.94 | 308,210 |
| 2017-06-05 | $96.19 | $97.09 | $95.80 | $96.54 | $94.36 | 271,708 |
| 2017-06-02 | $96.24 | $97.43 | $96.11 | $96.54 | $94.36 | 293,843 |
| 2017-06-01 | $94.32 | $96.81 | $94.01 | $96.38 | $94.20 | 484,014 |
| 2017-05-31 | $96.00 | $96.02 | $94.11 | $94.30 | $92.17 | 704,648 |
| 2017-05-30 | $95.87 | $96.42 | $94.67 | $96.02 | $93.85 | 486,767 |
| 2017-05-26 | $94.80 | $95.62 | $93.91 | $95.09 | $92.94 | 492,497 |
| 2017-05-25 | $96.82 | $97.78 | $95.08 | $95.20 | $93.05 | 488,511 |
| 2017-05-24 | $98.65 | $98.95 | $95.86 | $96.54 | $94.36 | 621,337 |
| 2017-05-23 | $99.18 | $99.69 | $97.17 | $98.86 | $96.62 | 500,859 |
| 2017-05-22 | $99.67 | $100.90 | $98.77 | $98.83 | $96.59 | 564,205 |
| 2017-05-19 | $101.00 | $101.42 | $98.82 | $99.48 | $97.23 | 772,970 |
| 2017-05-18 | $100.75 | $101.64 | $94.19 | $100.88 | $98.60 | 1,362,627 |
| 2017-05-17 | $96.61 | $97.20 | $94.92 | $96.19 | $94.01 | 803,054 |
| 2017-05-16 | $100.18 | $100.18 | $98.20 | $98.47 | $96.24 | 577,358 |
| 2017-05-15 | $99.00 | $100.35 | $98.45 | $99.58 | $97.33 | 519,673 |
| 2017-05-12 | $100.52 | $100.59 | $98.04 | $98.54 | $96.31 | 426,372 |
| 2017-05-11 | $100.66 | $101.56 | $98.82 | $100.87 | $98.59 | 465,833 |
| 2017-05-10 | $100.38 | $101.02 | $100.02 | $100.82 | $98.54 | 593,088 |
| 2017-05-09 | $99.10 | $100.26 | $98.57 | $99.76 | $97.50 | 394,602 |
| 2017-05-08 | $98.68 | $99.16 | $97.44 | $98.64 | $96.41 | 410,477 |
| 2017-05-05 | $97.97 | $98.88 | $97.16 | $98.88 | $96.64 | 397,190 |
| 2017-05-04 | $98.60 | $99.09 | $96.47 | $97.55 | $95.34 | 361,141 |
| 2017-05-03 | $98.90 | $99.79 | $97.77 | $98.42 | $96.19 | 419,065 |
| 2017-05-02 | $99.11 | $101.30 | $98.32 | $99.20 | $96.95 | 858,904 |
| 2017-05-01 | $96.47 | $100.06 | $95.71 | $98.18 | $95.96 | 652,991 |
| 2017-04-28 | $96.94 | $96.94 | $95.50 | $95.97 | $93.80 | 467,300 |
| 2017-04-27 | $95.81 | $97.61 | $94.60 | $97.15 | $94.95 | 614,573 |
| 2017-04-26 | $96.75 | $97.23 | $95.70 | $95.76 | $93.59 | 645,222 |
| 2017-04-25 | $98.46 | $98.46 | $96.08 | $96.68 | $94.49 | 508,273 |
| 2017-04-24 | $97.08 | $97.92 | $96.06 | $97.63 | $95.42 | 340,966 |
| 2017-04-21 | $96.29 | $96.79 | $94.91 | $95.23 | $93.07 | 675,066 |
| 2017-04-20 | $95.30 | $96.73 | $94.71 | $96.20 | $94.02 | 366,099 |
| 2017-04-19 | $94.89 | $95.45 | $93.90 | $94.45 | $92.31 | 428,579 |
| 2017-04-18 | $93.85 | $94.62 | $93.58 | $94.31 | $92.18 | 326,901 |
| 2017-04-17 | $93.49 | $94.72 | $93.05 | $94.70 | $92.56 | 330,525 |
| 2017-04-13 | $94.96 | $95.48 | $93.12 | $93.13 | $91.02 | 431,055 |
| 2017-04-12 | $97.34 | $97.34 | $94.67 | $95.13 | $92.98 | 263,597 |
| 2017-04-11 | $96.62 | $97.56 | $95.01 | $97.53 | $95.32 | 405,651 |
| 2017-04-10 | $97.01 | $97.55 | $96.29 | $96.37 | $94.09 | 301,001 |
| 2017-04-07 | $95.46 | $97.79 | $95.04 | $97.02 | $94.73 | 456,648 |
| 2017-04-06 | $94.16 | $95.72 | $94.16 | $95.33 | $93.08 | 387,975 |
| 2017-04-05 | $96.50 | $97.34 | $94.00 | $94.15 | $91.93 | 703,335 |
| 2017-04-04 | $96.22 | $96.75 | $95.31 | $95.93 | $93.66 | 478,172 |
| 2017-04-03 | $97.09 | $97.76 | $94.98 | $96.27 | $93.99 | 476,991 |
| 2017-03-31 | $95.95 | $97.91 | $95.55 | $97.14 | $94.84 | 512,857 |
| 2017-03-30 | $97.46 | $98.45 | $95.33 | $96.15 | $93.88 | 857,579 |
| 2017-03-29 | $97.05 | $97.68 | $95.48 | $97.37 | $95.07 | 580,947 |
| 2017-03-28 | $96.53 | $97.94 | $96.42 | $97.37 | $95.07 | 736,370 |
| 2017-03-27 | $94.74 | $96.98 | $93.58 | $96.51 | $94.23 | 394,292 |
| 2017-03-24 | $98.00 | $99.43 | $96.23 | $96.85 | $94.56 | 523,891 |
| 2017-03-23 | $97.84 | $98.80 | $97.49 | $97.96 | $95.64 | 355,280 |
| 2017-03-22 | $97.14 | $98.38 | $96.65 | $98.00 | $95.68 | 489,355 |
| 2017-03-21 | $99.50 | $99.72 | $96.85 | $97.60 | $95.29 | 412,446 |
| 2017-03-20 | $99.69 | $99.70 | $98.43 | $99.14 | $96.80 | 300,987 |
| 2017-03-17 | $99.61 | $100.49 | $98.98 | $99.62 | $97.27 | 636,399 |
| 2017-03-16 | $100.24 | $100.69 | $98.45 | $99.34 | $96.99 | 639,612 |
| 2017-03-15 | $97.55 | $99.95 | $97.09 | $99.77 | $97.41 | 876,433 |
| 2017-03-14 | $97.25 | $97.92 | $95.74 | $96.58 | $94.30 | 722,174 |
| 2017-03-13 | $96.69 | $98.30 | $96.51 | $98.17 | $95.85 | 577,164 |
| 2017-03-10 | $96.70 | $97.06 | $94.88 | $96.62 | $94.34 | 1,267,794 |
| 2017-03-09 | $101.00 | $101.90 | $94.13 | $96.46 | $94.18 | 1,923,233 |
| 2017-03-08 | $101.75 | $103.31 | $101.00 | $101.18 | $98.79 | 802,342 |
| 2017-03-07 | $104.37 | $104.64 | $101.61 | $101.76 | $99.36 | 609,198 |
| 2017-03-06 | $104.81 | $105.29 | $103.86 | $104.12 | $101.66 | 384,149 |
| 2017-03-03 | $105.96 | $107.06 | $104.57 | $105.74 | $103.24 | 429,847 |
| 2017-03-02 | $106.30 | $106.66 | $105.45 | $105.91 | $103.41 | 562,441 |
| 2017-03-01 | $105.62 | $107.28 | $105.62 | $106.21 | $103.70 | 564,963 |
| 2017-02-28 | $104.70 | $105.31 | $103.26 | $103.71 | $101.26 | 654,533 |
| 2017-02-27 | $102.08 | $105.73 | $101.68 | $104.62 | $102.15 | 832,095 |
| 2017-02-24 | $101.69 | $102.86 | $100.68 | $102.08 | $99.67 | 593,621 |
| 2017-02-23 | $109.23 | $109.23 | $101.76 | $102.39 | $99.97 | 1,167,335 |
| 2017-02-22 | $107.62 | $109.13 | $107.54 | $108.70 | $106.13 | 659,648 |
| 2017-02-21 | $105.41 | $107.88 | $105.26 | $107.57 | $105.03 | 603,737 |
| 2017-02-17 | $105.98 | $106.15 | $104.06 | $105.12 | $102.64 | 621,365 |
| 2017-02-16 | $108.45 | $108.49 | $105.24 | $106.45 | $103.93 | 589,746 |
| 2017-02-15 | $107.69 | $108.99 | $107.46 | $108.48 | $105.92 | 618,995 |
| 2017-02-14 | $106.52 | $107.95 | $105.72 | $107.87 | $105.32 | 471,962 |
| 2017-02-13 | $107.31 | $109.63 | $106.93 | $107.34 | $104.80 | 693,389 |
| 2017-02-10 | $105.48 | $106.45 | $104.54 | $106.00 | $103.49 | 386,675 |
| 2017-02-09 | $103.91 | $105.26 | $103.21 | $104.86 | $102.38 | 466,746 |
| 2017-02-08 | $103.88 | $104.01 | $102.69 | $103.87 | $101.42 | 324,413 |
| 2017-02-07 | $103.60 | $105.04 | $103.00 | $104.00 | $101.54 | 409,444 |
| 2017-02-06 | $105.00 | $105.06 | $103.81 | $104.51 | $102.04 | 260,729 |
| 2017-02-03 | $104.99 | $105.99 | $104.27 | $105.05 | $102.57 | 463,216 |
| 2017-02-02 | $103.90 | $105.87 | $103.40 | $104.30 | $101.84 | 659,607 |
| 2017-02-01 | $105.41 | $106.06 | $102.13 | $103.87 | $101.42 | 865,955 |
| 2017-01-31 | $104.77 | $105.55 | $103.10 | $104.58 | $102.11 | 532,271 |
| 2017-01-30 | $104.93 | $105.55 | $103.63 | $105.08 | $102.60 | 938,665 |
| 2017-01-27 | $108.52 | $109.01 | $105.21 | $105.63 | $103.13 | 990,003 |
| 2017-01-26 | $108.91 | $110.64 | $108.09 | $108.33 | $105.77 | 1,161,224 |
| 2017-01-25 | $105.78 | $110.34 | $105.78 | $108.50 | $105.94 | 2,166,254 |
| 2017-01-24 | $103.07 | $107.67 | $102.98 | $104.29 | $101.83 | 1,462,162 |
| 2017-01-23 | $101.30 | $101.63 | $98.95 | $101.12 | $98.73 | 848,042 |
| 2017-01-20 | $99.00 | $100.98 | $99.00 | $100.63 | $98.25 | 501,892 |
| 2017-01-19 | $98.70 | $100.83 | $97.55 | $98.35 | $96.03 | 486,097 |
| 2017-01-18 | $97.75 | $99.23 | $97.18 | $98.17 | $95.85 | 532,410 |
| 2017-01-17 | $100.89 | $101.06 | $97.15 | $97.65 | $95.34 | 989,665 |
| 2017-01-13 | $98.80 | $101.29 | $98.47 | $100.81 | $98.43 | 323,830 |
| 2017-01-12 | $99.32 | $99.32 | $96.57 | $98.82 | $96.48 | 375,737 |
| 2017-01-11 | $99.79 | $99.79 | $97.95 | $99.20 | $96.86 | 373,936 |
| 2017-01-10 | $99.52 | $100.35 | $98.74 | $99.32 | $96.97 | 375,926 |
| 2017-01-09 | $100.58 | $100.74 | $98.86 | $99.01 | $96.67 | 432,131 |
| 2017-01-06 | $101.38 | $101.57 | $100.47 | $100.58 | $98.20 | 463,445 |
| 2017-01-05 | $101.44 | $102.22 | $100.29 | $101.13 | $98.74 | 398,242 |
| 2017-01-04 | $100.16 | $102.32 | $99.67 | $101.86 | $99.45 | 497,329 |
| 2017-01-03 | $99.67 | $101.46 | $98.56 | $100.10 | $97.73 | 385,075 |
| 2016-12-30 | $99.45 | $99.75 | $98.08 | $98.53 | $96.20 | 256,332 |
| 2016-12-29 | $99.17 | $100.32 | $98.56 | $98.94 | $96.60 | 340,293 |
| 2016-12-28 | $101.56 | $102.03 | $99.08 | $99.28 | $96.93 | 273,405 |
| 2016-12-27 | $99.80 | $101.54 | $99.69 | $101.05 | $98.66 | 385,526 |
| 2016-12-23 | $99.36 | $99.86 | $98.78 | $99.43 | $97.08 | 189,090 |
| 2016-12-22 | $100.29 | $100.61 | $98.99 | $99.14 | $96.80 | 263,151 |
| 2016-12-21 | $100.79 | $101.54 | $100.55 | $100.67 | $98.29 | 327,423 |
| 2016-12-20 | $99.57 | $101.44 | $99.05 | $100.42 | $97.95 | 334,580 |
| 2016-12-19 | $98.43 | $99.95 | $98.04 | $99.52 | $97.07 | 276,996 |
| 2016-12-16 | $98.55 | $100.01 | $98.10 | $98.33 | $95.91 | 837,530 |
| 2016-12-15 | $98.36 | $98.96 | $97.39 | $98.17 | $95.75 | 371,943 |
| 2016-12-14 | $98.04 | $99.44 | $97.64 | $98.44 | $96.02 | 882,572 |
| 2016-12-13 | $99.84 | $100.62 | $97.64 | $98.35 | $95.93 | 777,588 |
| 2016-12-12 | $102.52 | $103.16 | $99.41 | $99.50 | $97.05 | 780,487 |
| 2016-12-09 | $102.17 | $102.87 | $100.69 | $102.07 | $99.56 | 358,564 |
| 2016-12-08 | $102.06 | $102.17 | $100.79 | $101.75 | $99.25 | 579,821 |
| 2016-12-07 | $101.12 | $102.73 | $100.16 | $101.92 | $99.41 | 803,603 |
| 2016-12-06 | $100.29 | $101.10 | $99.49 | $100.97 | $98.49 | 472,980 |
| 2016-12-05 | $99.60 | $100.73 | $98.71 | $100.48 | $98.01 | 663,325 |
| 2016-12-02 | $98.19 | $100.74 | $97.81 | $99.54 | $97.09 | 686,412 |
| 2016-12-01 | $97.71 | $100.99 | $97.21 | $98.50 | $96.08 | 1,082,899 |
| 2016-11-30 | $94.02 | $98.00 | $94.02 | $97.20 | $94.81 | 1,170,025 |
| 2016-11-29 | $93.33 | $93.77 | $92.58 | $93.19 | $90.90 | 359,127 |
| 2016-11-28 | $95.72 | $96.33 | $92.86 | $93.43 | $91.13 | 544,941 |
| 2016-11-25 | $95.72 | $96.04 | $95.22 | $96.03 | $93.67 | 154,468 |
| 2016-11-23 | $94.21 | $95.38 | $93.80 | $95.33 | $92.98 | 334,554 |
| 2016-11-22 | $94.02 | $94.74 | $93.79 | $94.68 | $92.35 | 1,035,911 |
| 2016-11-21 | $93.17 | $94.40 | $92.18 | $93.38 | $91.08 | 733,781 |
| 2016-11-18 | $92.74 | $93.20 | $91.30 | $92.34 | $90.07 | 869,096 |
| 2016-11-17 | $94.97 | $95.27 | $92.21 | $92.89 | $90.60 | 1,456,959 |
| 2016-11-16 | $94.98 | $95.77 | $94.41 | $95.52 | $93.17 | 1,299,118 |
| 2016-11-15 | $96.00 | $96.50 | $94.82 | $95.95 | $93.59 | 1,085,726 |
| 2016-11-14 | $95.15 | $96.07 | $93.93 | $96.02 | $93.66 | 1,318,368 |
| 2016-11-11 | $94.99 | $95.82 | $92.28 | $94.11 | $91.79 | 1,141,396 |
| 2016-11-10 | $93.73 | $97.05 | $93.73 | $95.37 | $93.02 | 2,116,805 |
| 2016-11-09 | $91.13 | $93.57 | $88.90 | $92.69 | $90.41 | 2,260,952 |
| 2016-11-08 | $83.71 | $85.85 | $83.44 | $85.48 | $83.38 | 764,634 |
| 2016-11-07 | $83.93 | $84.42 | $83.44 | $84.20 | $82.13 | 533,341 |
| 2016-11-04 | $80.29 | $83.50 | $80.25 | $82.07 | $80.05 | 657,888 |
| 2016-11-03 | $82.87 | $83.06 | $80.17 | $80.20 | $78.23 | 688,991 |
| 2016-11-02 | $82.91 | $83.94 | $82.37 | $82.72 | $80.68 | 1,115,662 |
| 2016-11-01 | $81.29 | $83.00 | $81.21 | $82.87 | $80.83 | 995,069 |
| 2016-10-31 | $80.85 | $81.62 | $80.57 | $80.97 | $78.98 | 627,735 |
| 2016-10-28 | $79.61 | $81.75 | $79.58 | $80.49 | $78.51 | 642,761 |
| 2016-10-27 | $80.19 | $80.83 | $79.32 | $79.55 | $77.59 | 523,897 |
| 2016-10-26 | $79.21 | $81.03 | $78.71 | $79.99 | $78.02 | 795,654 |
| 2016-10-25 | $80.03 | $82.47 | $79.71 | $79.80 | $77.84 | 1,513,569 |
| 2016-10-24 | $76.48 | $80.43 | $73.83 | $79.83 | $77.87 | 2,089,909 |
| 2016-10-21 | $75.66 | $77.52 | $75.01 | $77.38 | $75.48 | 883,446 |
| 2016-10-20 | $77.08 | $77.44 | $75.93 | $76.20 | $74.33 | 724,905 |
| 2016-10-19 | $78.63 | $78.63 | $77.27 | $77.47 | $75.56 | 778,549 |
| 2016-10-18 | $78.95 | $79.01 | $77.95 | $78.43 | $76.50 | 201,047 |
| 2016-10-17 | $78.55 | $78.62 | $77.61 | $77.94 | $76.02 | 418,234 |
| 2016-10-14 | $78.53 | $79.31 | $78.03 | $78.16 | $76.24 | 320,995 |
| 2016-10-13 | $76.18 | $78.17 | $75.55 | $77.96 | $76.04 | 522,431 |
| 2016-10-12 | $77.38 | $77.74 | $76.75 | $77.01 | $75.12 | 372,508 |
| 2016-10-11 | $78.65 | $78.65 | $77.10 | $77.42 | $75.52 | 474,976 |
| 2016-10-10 | $78.41 | $79.77 | $78.41 | $79.27 | $77.32 | 516,922 |
| 2016-10-07 | $79.52 | $79.98 | $77.75 | $77.84 | $75.93 | 983,069 |
| 2016-10-06 | $77.01 | $80.04 | $76.67 | $79.98 | $78.01 | 768,989 |
| 2016-10-05 | $76.11 | $77.40 | $75.99 | $77.20 | $75.30 | 622,898 |
| 2016-10-04 | $76.55 | $76.73 | $75.23 | $75.61 | $73.65 | 781,685 |
| 2016-10-03 | $76.96 | $76.98 | $75.73 | $75.80 | $73.84 | 491,167 |
| 2016-09-30 | $77.98 | $78.83 | $76.80 | $77.30 | $75.30 | 736,029 |
| 2016-09-29 | $77.57 | $78.92 | $76.80 | $78.32 | $76.29 | 827,122 |
| 2016-09-28 | $76.06 | $77.86 | $74.88 | $77.72 | $75.71 | 990,049 |
| 2016-09-27 | $77.16 | $77.27 | $75.73 | $76.18 | $74.21 | 499,172 |
| 2016-09-26 | $76.29 | $77.77 | $76.24 | $77.20 | $75.20 | 462,855 |
| 2016-09-23 | $76.43 | $77.25 | $76.19 | $76.49 | $74.51 | 343,798 |
| 2016-09-22 | $76.99 | $77.52 | $76.30 | $76.80 | $74.81 | 593,491 |
| 2016-09-21 | $74.18 | $75.97 | $73.77 | $75.92 | $73.96 | 716,145 |
| 2016-09-20 | $75.26 | $75.32 | $73.27 | $73.75 | $71.84 | 402,476 |
| 2016-09-19 | $74.08 | $75.77 | $74.07 | $74.74 | $72.81 | 580,397 |
| 2016-09-16 | $74.86 | $75.20 | $73.30 | $73.33 | $71.43 | 833,711 |
| 2016-09-15 | $74.57 | $75.72 | $73.78 | $75.58 | $73.63 | 747,226 |
| 2016-09-14 | $76.10 | $76.29 | $74.96 | $75.39 | $73.44 | 580,714 |
| 2016-09-13 | $77.56 | $77.92 | $75.76 | $76.15 | $74.18 | 646,573 |
| 2016-09-12 | $75.39 | $78.23 | $74.83 | $77.82 | $75.81 | 1,394,284 |
| 2016-09-09 | $78.69 | $78.69 | $74.47 | $74.65 | $72.72 | 1,027,748 |
| 2016-09-08 | $80.23 | $80.55 | $79.34 | $79.39 | $77.34 | 344,318 |
| 2016-09-07 | $80.36 | $81.16 | $79.39 | $80.23 | $78.16 | 440,222 |
| 2016-09-06 | $81.53 | $82.09 | $79.34 | $80.49 | $78.41 | 716,777 |
| 2016-09-02 | $80.20 | $81.36 | $80.04 | $81.21 | $79.11 | 514,446 |
| 2016-09-01 | $80.09 | $80.75 | $78.70 | $79.81 | $77.75 | 388,308 |
| 2016-08-31 | $82.55 | $82.81 | $78.73 | $80.37 | $78.29 | 1,066,050 |
| 2016-08-30 | $83.79 | $83.98 | $82.26 | $82.94 | $80.79 | 296,402 |
| 2016-08-29 | $83.09 | $84.49 | $82.60 | $83.64 | $81.48 | 525,982 |
| 2016-08-26 | $83.33 | $84.06 | $81.79 | $82.72 | $80.58 | 349,294 |
| 2016-08-25 | $83.44 | $83.44 | $82.21 | $82.87 | $80.73 | 370,800 |
| 2016-08-24 | $83.43 | $83.75 | $82.95 | $83.45 | $81.29 | 381,806 |
| 2016-08-23 | $83.21 | $84.18 | $83.21 | $83.61 | $81.45 | 292,175 |
| 2016-08-22 | $81.28 | $83.31 | $80.64 | $82.86 | $80.72 | 626,282 |
| 2016-08-19 | $82.56 | $82.94 | $81.23 | $81.74 | $79.63 | 450,343 |
| 2016-08-18 | $82.14 | $83.42 | $81.59 | $83.14 | $80.99 | 346,100 |
| 2016-08-17 | $82.27 | $82.27 | $80.70 | $81.96 | $79.84 | 407,369 |
| 2016-08-16 | $83.15 | $83.45 | $82.12 | $82.56 | $80.42 | 240,318 |
| 2016-08-15 | $82.56 | $83.80 | $82.56 | $83.29 | $81.14 | 325,928 |
| 2016-08-12 | $82.08 | $82.75 | $81.54 | $82.11 | $79.99 | 456,268 |
| 2016-08-11 | $81.46 | $82.66 | $81.46 | $82.11 | $79.99 | 678,750 |
| 2016-08-10 | $80.87 | $81.28 | $80.27 | $81.26 | $79.16 | 521,899 |
| 2016-08-09 | $81.65 | $82.24 | $80.53 | $80.72 | $78.63 | 524,301 |
| 2016-08-08 | $81.36 | $82.38 | $81.14 | $81.46 | $79.35 | 505,003 |
| 2016-08-05 | $81.52 | $82.38 | $81.20 | $81.37 | $79.27 | 357,822 |
| 2016-08-04 | $82.00 | $82.32 | $80.50 | $81.28 | $79.18 | 490,903 |
| 2016-08-03 | $80.50 | $82.34 | $80.49 | $82.11 | $79.99 | 574,691 |
| 2016-08-02 | $82.04 | $82.08 | $79.51 | $80.33 | $78.25 | 893,901 |
| 2016-08-01 | $83.79 | $83.79 | $81.40 | $81.93 | $79.81 | 896,218 |
| 2016-07-29 | $84.95 | $84.95 | $81.85 | $83.95 | $81.78 | 1,000,182 |
| 2016-07-28 | $85.25 | $86.15 | $84.83 | $85.00 | $82.80 | 527,055 |
| 2016-07-27 | $86.23 | $87.57 | $85.04 | $85.30 | $83.09 | 661,660 |
| 2016-07-26 | $85.30 | $86.09 | $85.00 | $85.90 | $83.68 | 659,332 |
| 2016-07-25 | $83.40 | $86.97 | $83.23 | $85.92 | $83.70 | 1,662,762 |
| 2016-07-22 | $83.04 | $84.47 | $82.74 | $83.91 | $81.74 | 1,104,625 |
| 2016-07-21 | $83.67 | $84.65 | $82.28 | $82.94 | $80.79 | 827,435 |
| 2016-07-20 | $80.07 | $84.09 | $80.07 | $83.52 | $81.36 | 1,622,735 |
| 2016-07-19 | $80.38 | $80.67 | $79.60 | $80.07 | $78.00 | 286,631 |
| 2016-07-18 | $79.46 | $80.86 | $79.38 | $80.78 | $78.69 | 407,693 |
| 2016-07-15 | $80.07 | $80.84 | $79.65 | $79.76 | $77.70 | 405,752 |
| 2016-07-14 | $81.88 | $82.21 | $79.54 | $80.01 | $77.94 | 692,247 |
| 2016-07-13 | $81.26 | $81.92 | $80.74 | $81.38 | $79.28 | 722,155 |
| 2016-07-12 | $80.69 | $81.36 | $80.59 | $80.65 | $78.56 | 491,040 |
| 2016-07-11 | $80.33 | $81.66 | $79.73 | $79.87 | $77.80 | 368,953 |
| 2016-07-08 | $79.64 | $80.39 | $79.22 | $79.66 | $77.60 | 538,273 |
| 2016-07-07 | $78.70 | $79.50 | $78.26 | $78.70 | $76.66 | 530,065 |
| 2016-07-06 | $75.26 | $78.24 | $75.23 | $78.13 | $76.11 | 574,416 |
| 2016-07-05 | $77.53 | $77.96 | $75.92 | $76.11 | $74.14 | 457,625 |
| 2016-07-01 | $77.28 | $79.75 | $77.28 | $78.41 | $76.38 | 802,929 |
| 2016-06-30 | $75.60 | $77.31 | $75.19 | $77.15 | $75.15 | 568,148 |
| 2016-06-29 | $74.37 | $75.79 | $74.12 | $75.49 | $73.54 | 455,624 |
| 2016-06-28 | $72.98 | $74.22 | $72.61 | $73.49 | $71.59 | 611,543 |
| 2016-06-27 | $75.49 | $75.55 | $71.24 | $72.15 | $70.28 | 1,252,005 |
| 2016-06-24 | $76.58 | $78.77 | $76.19 | $76.70 | $74.72 | 1,002,287 |
| 2016-06-23 | $78.56 | $80.24 | $78.33 | $80.17 | $78.10 | 714,607 |
| 2016-06-22 | $78.34 | $78.34 | $77.30 | $77.36 | $75.36 | 299,098 |
| 2016-06-21 | $78.02 | $78.48 | $77.61 | $78.34 | $76.31 | 363,945 |
| 2016-06-20 | $78.75 | $79.38 | $77.93 | $78.02 | $76.00 | 713,940 |
| 2016-06-17 | $76.72 | $77.81 | $76.26 | $77.60 | $75.59 | 824,730 |
| 2016-06-16 | $76.94 | $76.99 | $75.62 | $76.59 | $74.61 | 765,430 |
| 2016-06-15 | $78.50 | $78.74 | $77.39 | $77.72 | $75.61 | 695,030 |
| 2016-06-14 | $78.75 | $79.11 | $77.63 | $78.51 | $76.38 | 345,629 |
| 2016-06-13 | $79.42 | $80.58 | $78.85 | $78.89 | $76.75 | 424,984 |
| 2016-06-10 | $80.11 | $80.67 | $79.40 | $79.71 | $77.55 | 394,420 |
| 2016-06-09 | $81.38 | $82.31 | $81.11 | $81.22 | $79.02 | 430,310 |
| 2016-06-08 | $82.04 | $83.00 | $81.87 | $82.32 | $80.09 | 592,954 |
| 2016-06-07 | $80.93 | $82.28 | $80.61 | $81.71 | $79.49 | 553,369 |
| 2016-06-06 | $77.85 | $81.13 | $77.67 | $80.78 | $78.59 | 951,069 |
| 2016-06-03 | $77.78 | $78.52 | $76.81 | $77.60 | $75.49 | 586,258 |
| 2016-06-02 | $79.41 | $79.44 | $77.34 | $77.67 | $75.56 | 597,920 |
| 2016-06-01 | $77.59 | $79.77 | $77.30 | $79.59 | $77.43 | 407,012 |
| 2016-05-31 | $79.33 | $79.74 | $77.78 | $78.32 | $76.19 | 423,019 |
| 2016-05-27 | $79.88 | $79.90 | $78.97 | $79.21 | $77.06 | 360,139 |
| 2016-05-26 | $78.43 | $80.83 | $78.26 | $79.95 | $77.78 | 1,175,811 |
| 2016-05-25 | $78.24 | $78.92 | $78.02 | $78.19 | $76.07 | 538,777 |
| 2016-05-24 | $76.88 | $78.04 | $76.74 | $77.65 | $75.54 | 373,294 |
| 2016-05-23 | $75.74 | $76.76 | $75.38 | $76.55 | $74.47 | 427,910 |
| 2016-05-20 | $73.50 | $75.77 | $73.50 | $75.69 | $73.64 | 913,236 |
| 2016-05-19 | $74.69 | $75.80 | $71.11 | $73.04 | $71.06 | 1,586,304 |
| 2016-05-18 | $75.52 | $76.69 | $74.57 | $75.15 | $73.11 | 693,993 |
| 2016-05-17 | $76.39 | $76.84 | $75.24 | $76.07 | $74.01 | 567,210 |
| 2016-05-16 | $76.56 | $77.81 | $76.39 | $76.46 | $74.39 | 358,867 |
| 2016-05-13 | $76.38 | $77.31 | $75.47 | $75.95 | $73.89 | 479,258 |
| 2016-05-12 | $76.82 | $77.37 | $75.75 | $76.56 | $74.48 | 437,876 |
| 2016-05-11 | $77.46 | $77.89 | $75.99 | $76.25 | $74.18 | 840,897 |
| 2016-05-10 | $74.34 | $77.67 | $74.19 | $77.34 | $75.24 | 774,116 |
| 2016-05-09 | $73.87 | $74.75 | $73.39 | $74.13 | $72.12 | 301,324 |
| 2016-05-06 | $73.01 | $74.34 | $72.83 | $74.13 | $72.12 | 356,525 |
| 2016-05-05 | $73.22 | $74.01 | $72.29 | $73.61 | $71.61 | 574,487 |
| 2016-05-04 | $73.30 | $73.73 | $71.74 | $72.94 | $70.96 | 436,597 |
| 2016-05-03 | $74.09 | $74.54 | $72.97 | $73.73 | $71.73 | 326,966 |
| 2016-05-02 | $74.32 | $74.90 | $73.96 | $74.35 | $72.33 | 304,597 |
| 2016-04-29 | $74.14 | $74.63 | $73.33 | $74.12 | $72.11 | 524,051 |
| 2016-04-28 | $75.09 | $75.76 | $73.83 | $74.10 | $72.09 | 450,055 |
| 2016-04-27 | $75.33 | $75.98 | $74.66 | $75.77 | $73.71 | 315,153 |
| 2016-04-26 | $75.00 | $75.39 | $74.37 | $75.24 | $73.20 | 324,829 |
| 2016-04-25 | $75.40 | $75.50 | $74.29 | $74.55 | $72.53 | 469,422 |
| 2016-04-22 | $74.65 | $75.55 | $74.55 | $75.25 | $73.21 | 448,916 |
| 2016-04-21 | $76.01 | $77.84 | $74.58 | $74.62 | $72.60 | 999,233 |
| 2016-04-20 | $73.25 | $75.20 | $73.21 | $74.51 | $72.49 | 651,596 |
| 2016-04-19 | $72.94 | $74.32 | $72.50 | $73.24 | $71.25 | 316,887 |
| 2016-04-18 | $71.63 | $73.25 | $71.63 | $72.68 | $70.71 | 317,720 |
| 2016-04-15 | $71.52 | $72.60 | $71.32 | $72.12 | $70.16 | 389,557 |
| 2016-04-14 | $71.31 | $71.87 | $71.01 | $71.75 | $69.80 | 445,618 |
| 2016-04-13 | $70.59 | $71.90 | $70.04 | $71.31 | $69.38 | 429,013 |
| 2016-04-12 | $70.16 | $70.76 | $69.51 | $70.11 | $68.11 | 626,608 |
| 2016-04-11 | $71.56 | $71.85 | $69.90 | $69.96 | $67.97 | 532,160 |
| 2016-04-08 | $70.15 | $72.17 | $69.79 | $70.97 | $68.95 | 515,970 |
| 2016-04-07 | $68.74 | $69.86 | $68.00 | $69.53 | $67.55 | 1,232,686 |
| 2016-04-06 | $68.78 | $69.48 | $68.58 | $69.14 | $67.17 | 776,664 |
| 2016-04-05 | $68.99 | $70.02 | $68.49 | $68.78 | $66.82 | 578,547 |
| 2016-04-04 | $70.73 | $71.02 | $69.47 | $69.57 | $67.59 | 394,209 |
| 2016-04-01 | $69.42 | $70.96 | $69.01 | $70.76 | $68.74 | 553,402 |
| 2016-03-31 | $69.93 | $70.64 | $69.35 | $70.11 | $68.11 | 713,874 |
| 2016-03-30 | $71.05 | $71.48 | $69.34 | $70.19 | $68.19 | 585,191 |
| 2016-03-29 | $68.80 | $70.64 | $68.80 | $70.49 | $68.48 | 640,213 |
| 2016-03-28 | $68.72 | $70.64 | $68.29 | $69.10 | $67.13 | 556,809 |
| 2016-03-24 | $67.68 | $68.14 | $66.75 | $68.03 | $66.09 | 650,451 |
| 2016-03-23 | $68.59 | $69.45 | $68.28 | $68.34 | $66.39 | 672,325 |
| 2016-03-22 | $67.98 | $69.63 | $67.75 | $69.33 | $67.35 | 824,187 |
| 2016-03-21 | $68.00 | $68.58 | $67.41 | $68.32 | $66.37 | 499,944 |
| 2016-03-18 | $67.11 | $68.90 | $67.11 | $68.11 | $66.17 | 1,199,499 |
| 2016-03-17 | $64.53 | $67.66 | $64.38 | $67.05 | $65.14 | 1,052,173 |
| 2016-03-16 | $62.57 | $64.65 | $62.25 | $64.43 | $62.59 | 757,109 |
| 2016-03-15 | $62.93 | $63.10 | $61.74 | $63.01 | $61.21 | 461,396 |
| 2016-03-14 | $63.84 | $64.53 | $63.24 | $63.57 | $61.76 | 436,023 |
| 2016-03-11 | $62.45 | $64.38 | $62.45 | $64.18 | $62.35 | 611,235 |
| 2016-03-10 | $62.57 | $62.66 | $60.87 | $61.83 | $60.07 | 661,735 |
| 2016-03-09 | $62.51 | $63.11 | $61.58 | $62.53 | $60.75 | 580,212 |
| 2016-03-08 | $65.28 | $65.28 | $62.05 | $62.22 | $60.45 | 887,928 |
| 2016-03-07 | $62.69 | $65.98 | $62.51 | $65.67 | $63.80 | 1,045,884 |
| 2016-03-04 | $62.96 | $63.91 | $62.28 | $63.07 | $61.27 | 820,169 |
| 2016-03-03 | $62.83 | $63.21 | $61.85 | $62.83 | $61.04 | 735,438 |
| 2016-03-02 | $61.57 | $62.93 | $60.58 | $62.74 | $60.95 | 598,040 |
| 2016-03-01 | $61.15 | $62.16 | $59.77 | $61.91 | $60.15 | 894,061 |
| 2016-02-29 | $61.11 | $61.88 | $60.16 | $60.42 | $58.70 | 1,029,290 |
| 2016-02-26 | $61.79 | $62.67 | $60.67 | $60.87 | $59.14 | 807,070 |
| 2016-02-25 | $60.91 | $61.71 | $60.04 | $61.53 | $59.78 | 1,047,950 |
| 2016-02-24 | $57.86 | $61.12 | $57.40 | $60.95 | $59.21 | 1,283,544 |
| 2016-02-23 | $58.25 | $58.92 | $57.55 | $58.56 | $56.89 | 769,914 |
| 2016-02-22 | $57.16 | $58.73 | $57.16 | $58.67 | $57.00 | 539,346 |
| 2016-02-19 | $56.19 | $56.92 | $55.80 | $56.47 | $54.86 | 536,633 |
| 2016-02-18 | $57.22 | $57.40 | $55.75 | $56.36 | $54.75 | 611,881 |
| 2016-02-17 | $55.60 | $58.58 | $55.60 | $56.97 | $55.35 | 834,568 |
| 2016-02-16 | $53.83 | $56.17 | $53.51 | $55.34 | $53.76 | 985,490 |
| 2016-02-12 | $52.53 | $53.45 | $51.74 | $53.08 | $51.57 | 885,601 |
| 2016-02-11 | $52.19 | $53.14 | $50.96 | $51.86 | $50.38 | 654,772 |
| 2016-02-10 | $52.57 | $54.01 | $51.67 | $52.93 | $51.42 | 759,627 |
| 2016-02-09 | $50.56 | $53.44 | $50.50 | $52.15 | $50.66 | 957,623 |
| 2016-02-08 | $54.34 | $54.34 | $51.02 | $51.74 | $50.27 | 979,458 |
| 2016-02-05 | $54.46 | $57.24 | $54.13 | $55.04 | $53.47 | 1,277,470 |
| 2016-02-04 | $53.18 | $55.93 | $52.73 | $54.62 | $53.06 | 1,415,776 |
| 2016-02-03 | $52.81 | $53.37 | $50.30 | $52.89 | $51.38 | 758,974 |
| 2016-02-02 | $53.13 | $53.95 | $51.63 | $51.89 | $50.41 | 734,965 |
| 2016-02-01 | $53.13 | $54.68 | $52.82 | $53.54 | $52.01 | 1,207,535 |
| 2016-01-29 | $48.48 | $54.33 | $48.11 | $53.54 | $52.01 | 2,185,119 |
| 2016-01-28 | $48.67 | $49.22 | $46.45 | $46.85 | $45.51 | 1,489,937 |
| 2016-01-27 | $47.59 | $49.16 | $47.17 | $47.89 | $46.53 | 879,144 |
| 2016-01-26 | $47.75 | $48.00 | $46.80 | $47.53 | $46.18 | 1,185,955 |
| 2016-01-25 | $48.79 | $49.45 | $47.02 | $47.42 | $46.07 | 694,032 |
| 2016-01-22 | $49.59 | $51.55 | $48.98 | $49.56 | $48.15 | 565,051 |
| 2016-01-21 | $47.93 | $49.19 | $47.51 | $48.79 | $47.40 | 895,120 |
| 2016-01-20 | $47.45 | $48.63 | $45.03 | $48.03 | $46.66 | 1,416,558 |
| 2016-01-19 | $51.04 | $51.50 | $47.51 | $48.36 | $46.98 | 765,388 |
| 2016-01-15 | $49.17 | $50.70 | $48.35 | $50.51 | $49.07 | 881,253 |
| 2016-01-14 | $51.86 | $51.86 | $47.94 | $51.02 | $49.57 | 1,932,955 |
| 2016-01-13 | $54.41 | $54.67 | $51.62 | $51.67 | $50.20 | 1,093,668 |
| 2016-01-12 | $54.41 | $54.50 | $52.45 | $54.01 | $52.47 | 1,009,242 |
| 2016-01-11 | $54.97 | $55.08 | $53.44 | $54.03 | $52.49 | 882,009 |
| 2016-01-08 | $56.16 | $56.20 | $54.89 | $54.98 | $53.41 | 604,535 |
| 2016-01-07 | $56.15 | $57.92 | $55.51 | $55.91 | $54.32 | 618,161 |
| 2016-01-06 | $59.87 | $59.87 | $56.41 | $57.54 | $55.90 | 927,286 |
| 2016-01-05 | $61.36 | $61.77 | $60.08 | $60.66 | $58.93 | 744,785 |
| 2016-01-04 | $60.03 | $61.38 | $59.18 | $61.36 | $59.61 | 866,078 |
| 2015-12-31 | $59.97 | $61.53 | $59.53 | $60.43 | $58.71 | 542,465 |
| 2015-12-30 | $60.78 | $60.98 | $59.87 | $60.11 | $58.40 | 361,829 |
| 2015-12-29 | $60.45 | $60.92 | $59.65 | $60.55 | $58.82 | 346,273 |
| 2015-12-28 | $60.60 | $61.15 | $59.33 | $59.93 | $58.22 | 289,368 |
| 2015-12-24 | $61.04 | $61.67 | $60.60 | $61.15 | $59.41 | 218,152 |
| 2015-12-23 | $59.30 | $61.34 | $59.05 | $61.13 | $59.39 | 594,538 |
| 2015-12-22 | $59.10 | $59.21 | $58.13 | $58.94 | $57.26 | 1,030,255 |
| 2015-12-21 | $59.29 | $60.06 | $58.55 | $58.95 | $57.27 | 569,736 |
| 2015-12-18 | $60.07 | $60.08 | $58.88 | $58.88 | $57.20 | 812,591 |
| 2015-12-17 | $61.13 | $61.43 | $59.28 | $60.08 | $58.37 | 603,092 |
| 2015-12-16 | $60.51 | $61.42 | $59.82 | $61.21 | $59.47 | 677,620 |
| 2015-12-15 | $59.87 | $61.17 | $59.53 | $60.21 | $58.40 | 962,914 |
| 2015-12-14 | $60.87 | $61.19 | $58.83 | $59.14 | $57.36 | 789,383 |
| 2015-12-11 | $61.66 | $61.92 | $59.91 | $60.08 | $58.27 | 710,366 |
| 2015-12-10 | $62.26 | $63.28 | $61.43 | $62.29 | $60.42 | 610,970 |
| 2015-12-09 | $63.79 | $64.37 | $62.46 | $62.68 | $60.79 | 898,272 |
| 2015-12-08 | $62.67 | $64.29 | $62.30 | $63.75 | $61.83 | 860,386 |
| 2015-12-07 | $67.10 | $67.19 | $63.59 | $63.75 | $61.83 | 867,660 |
| 2015-12-04 | $67.76 | $68.10 | $66.97 | $67.34 | $65.31 | 440,662 |
| 2015-12-03 | $69.21 | $69.80 | $67.13 | $67.78 | $65.74 | 607,883 |
| 2015-12-02 | $69.77 | $70.30 | $68.65 | $69.11 | $67.03 | 362,260 |
| 2015-12-01 | $69.52 | $70.43 | $68.64 | $69.98 | $67.87 | 612,448 |
| 2015-11-30 | $69.64 | $69.96 | $68.63 | $69.08 | $67.00 | 488,736 |
| 2015-11-27 | $69.85 | $69.85 | $69.21 | $69.60 | $67.51 | 151,268 |
| 2015-11-25 | $69.89 | $70.29 | $69.13 | $69.90 | $67.80 | 344,855 |
| 2015-11-24 | $68.77 | $70.44 | $68.61 | $70.02 | $67.91 | 567,409 |
| 2015-11-23 | $68.55 | $69.73 | $68.55 | $68.87 | $66.80 | 578,890 |
| 2015-11-20 | $70.00 | $70.86 | $68.29 | $68.74 | $66.67 | 1,064,403 |
| 2015-11-19 | $70.87 | $71.00 | $70.11 | $70.65 | $68.52 | 602,591 |
| 2015-11-18 | $69.15 | $70.84 | $69.15 | $70.60 | $68.48 | 584,102 |
| 2015-11-17 | $69.44 | $69.97 | $68.21 | $69.04 | $66.96 | 568,402 |
| 2015-11-16 | $67.87 | $69.48 | $67.82 | $69.29 | $67.21 | 487,166 |
| 2015-11-13 | $67.70 | $69.42 | $67.63 | $67.81 | $65.77 | 534,434 |
| 2015-11-12 | $67.96 | $69.02 | $67.33 | $67.82 | $65.78 | 503,781 |
| 2015-11-11 | $68.87 | $69.42 | $68.29 | $68.74 | $66.67 | 721,786 |
| 2015-11-10 | $69.30 | $69.78 | $68.34 | $68.61 | $66.55 | 887,131 |
| 2015-11-09 | $70.64 | $71.00 | $68.57 | $69.37 | $67.28 | 507,635 |
| 2015-11-06 | $70.75 | $71.94 | $70.15 | $70.59 | $68.47 | 808,027 |
| 2015-11-05 | $68.19 | $71.30 | $67.19 | $71.05 | $68.91 | 1,466,315 |
| 2015-11-04 | $67.64 | $69.10 | $67.18 | $68.34 | $66.28 | 934,326 |
| 2015-11-03 | $67.18 | $68.39 | $66.07 | $67.51 | $65.48 | 994,572 |
| 2015-11-02 | $66.02 | $67.57 | $66.02 | $67.37 | $65.34 | 1,134,531 |
| 2015-10-30 | $65.89 | $66.92 | $65.82 | $66.03 | $64.04 | 571,925 |
| 2015-10-29 | $65.95 | $66.93 | $65.63 | $65.75 | $63.77 | 898,980 |
| 2015-10-28 | $64.21 | $66.83 | $63.25 | $66.40 | $64.40 | 1,676,219 |
| 2015-10-27 | $64.36 | $68.15 | $60.94 | $63.91 | $61.99 | 2,838,829 |
| 2015-10-26 | $65.38 | $65.88 | $64.18 | $65.67 | $63.69 | 1,283,985 |
| 2015-10-23 | $65.96 | $66.22 | $63.63 | $65.59 | $63.62 | 1,288,959 |
| 2015-10-22 | $65.95 | $67.25 | $64.09 | $66.13 | $64.14 | 1,247,618 |
| 2015-10-21 | $67.61 | $67.61 | $65.26 | $65.79 | $63.81 | 891,800 |
| 2015-10-20 | $67.32 | $68.88 | $66.99 | $67.05 | $65.03 | 590,782 |
| 2015-10-19 | $68.29 | $69.24 | $67.03 | $67.59 | $65.56 | 647,593 |
| 2015-10-16 | $67.75 | $69.44 | $67.48 | $68.92 | $66.85 | 1,103,919 |
| 2015-10-15 | $67.73 | $68.23 | $65.48 | $67.75 | $65.71 | 1,998,196 |
| 2015-10-14 | $69.16 | $70.01 | $67.60 | $67.93 | $65.89 | 1,067,036 |
| 2015-10-13 | $69.57 | $70.84 | $69.01 | $69.46 | $67.37 | 685,156 |
| 2015-10-12 | $72.20 | $72.20 | $69.09 | $69.90 | $67.80 | 962,371 |
| 2015-10-09 | $74.23 | $74.96 | $71.62 | $72.14 | $69.97 | 1,119,449 |
| 2015-10-08 | $75.13 | $76.52 | $74.85 | $75.74 | $73.46 | 498,187 |
| 2015-10-07 | $75.05 | $76.50 | $74.14 | $75.12 | $72.86 | 1,106,688 |
| 2015-10-06 | $72.55 | $74.87 | $72.49 | $74.48 | $72.24 | 1,438,679 |
| 2015-10-05 | $71.53 | $72.75 | $71.32 | $72.68 | $70.49 | 700,581 |
| 2015-10-02 | $68.41 | $70.80 | $67.66 | $70.75 | $68.62 | 744,483 |
| 2015-10-01 | $68.50 | $70.33 | $67.94 | $69.02 | $66.94 | 924,278 |
| 2015-09-30 | $68.25 | $68.61 | $66.62 | $68.42 | $66.27 | 824,683 |
| 2015-09-29 | $69.44 | $70.89 | $66.65 | $67.42 | $65.30 | 1,239,809 |
| 2015-09-28 | $72.38 | $72.38 | $69.25 | $69.31 | $67.13 | 956,384 |
| 2015-09-25 | $74.52 | $74.80 | $72.48 | $72.94 | $70.64 | 583,424 |
| 2015-09-24 | $73.57 | $74.10 | $71.92 | $73.88 | $71.55 | 975,536 |
| 2015-09-23 | $76.35 | $77.47 | $73.28 | $74.37 | $72.03 | 1,003,996 |
| 2015-09-22 | $76.87 | $77.35 | $74.91 | $76.32 | $73.92 | 757,224 |
| 2015-09-21 | $79.44 | $79.76 | $77.65 | $77.90 | $75.45 | 802,603 |
| 2015-09-18 | $80.24 | $80.74 | $78.34 | $78.94 | $76.45 | 865,421 |
| 2015-09-17 | $82.18 | $82.99 | $81.32 | $81.46 | $78.90 | 349,174 |
| 2015-09-16 | $81.23 | $82.67 | $81.19 | $82.26 | $79.67 | 474,653 |
| 2015-09-15 | $81.54 | $81.75 | $80.50 | $81.15 | $78.60 | 558,245 |
| 2015-09-14 | $80.84 | $81.58 | $80.55 | $81.11 | $78.56 | 384,266 |
| 2015-09-11 | $79.68 | $81.27 | $79.29 | $81.21 | $78.65 | 416,650 |
| 2015-09-10 | $80.74 | $81.78 | $80.06 | $80.43 | $77.90 | 491,411 |
| 2015-09-09 | $82.53 | $83.08 | $80.81 | $80.99 | $78.44 | 512,080 |
| 2015-09-08 | $81.28 | $82.43 | $80.88 | $81.86 | $79.28 | 471,220 |
Eagle Materials Inc (EXP) News Headlines
Recent Eagle Materials Inc (EXP) News
Similar Companies to Eagle Materials Inc (EXP) in the Building Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CRH Plc | CRH | Building Materials | Basic Materials | 85,000 |
| Cemex S.A.B. De C.V. | CX | Building Materials | Basic Materials | 49,120 |
| Martin Marietta Materials Inc | MLM | Building Materials | Basic Materials | 18,000 |
| U.S. Concrete Inc | USCR | Building Materials | Basic Materials | 13,000 |
| Vulcan Materials Company | VMC | Building Materials | Basic Materials | 12,500 |
| Summit Materials Inc - Class A | SUM | Building Materials | Basic Materials | 8,000 |
| MDU Resources Group Inc | MDU | Building Materials | Basic Materials | 8,000 |
| Eagle Materials Inc | EXP | Building Materials | Basic Materials | 2,200 |
| United States Lime & Minerals Inc | USLM | Building Materials | Basic Materials | 154 |
| ReTo Eco-Solutions Inc | RETO | Building Materials | Basic Materials | 0 |