First Trust Multi Cap Growth AlphaDEX Fund (FAD) Exchange: NASDAQ
Data as of Nov. 21, 2025
$153.02 ($2.41) 1.60%
First Trust Multi Cap Growth AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Multi Cap Growth AlphaDEX Fund.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $151.41 |
| Previous Close | $153.02 |
| High | $153.83 |
| Low | $151.11 |
| Adjusted Open | $151.41 |
| Previous Adjusted Close | $153.02 |
| Adjusted High | $153.83 |
| Adjusted Low | $151.11 |
Invest in First Trust Multi Cap Growth AlphaDEX Fund (FAD)
Historical Stock Data for First Trust Multi Cap Growth AlphaDEX Fund (FAD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $151.41 | $153.83 | $151.11 | $153.02 | $153.02 | 2,921 |
| 2025-11-20 | $157.78 | $158.24 | $150.61 | $150.61 | $150.61 | 5,626 |
| 2025-11-19 | $155.20 | $155.91 | $154.01 | $154.51 | $154.51 | 5,034 |
| 2025-11-18 | $152.78 | $155.07 | $152.74 | $153.90 | $153.90 | 30,510 |
| 2025-11-17 | $156.28 | $156.89 | $153.39 | $154.10 | $154.10 | 2,803 |
| 2025-11-14 | $154.39 | $158.28 | $154.39 | $156.65 | $156.65 | 2,522 |
| 2025-11-13 | $160.89 | $160.89 | $156.47 | $156.52 | $156.52 | 6,715 |
| 2025-11-12 | $163.09 | $163.33 | $161.88 | $161.88 | $161.88 | 9,707 |
| 2025-11-11 | $162.61 | $162.61 | $161.20 | $161.90 | $161.90 | 9,141 |
| 2025-11-10 | $163.17 | $163.66 | $161.66 | $162.90 | $162.90 | 10,080 |
| 2025-11-07 | $157.43 | $160.30 | $156.35 | $160.30 | $160.30 | 4,220 |
| 2025-11-06 | $162.64 | $162.64 | $159.00 | $159.23 | $159.23 | 7,413 |
| 2025-11-05 | $160.84 | $163.01 | $160.84 | $162.37 | $162.37 | 3,347 |
| 2025-11-04 | $160.52 | $161.64 | $160.23 | $160.23 | $160.23 | 3,504 |
| 2025-11-03 | $165.11 | $165.11 | $163.34 | $163.85 | $163.85 | 4,400 |
| 2025-10-31 | $164.27 | $164.68 | $163.32 | $164.16 | $164.16 | 3,085 |
| 2025-10-30 | $163.99 | $164.98 | $162.71 | $162.71 | $162.71 | 4,745 |
| 2025-10-29 | $165.65 | $166.37 | $164.24 | $164.82 | $164.82 | 4,422 |
| 2025-10-28 | $165.65 | $166.03 | $165.18 | $165.18 | $165.18 | 4,297 |
| 2025-10-27 | $166.88 | $166.88 | $165.70 | $166.16 | $166.16 | 4,340 |
| 2025-10-24 | $165.29 | $165.50 | $164.71 | $164.71 | $164.71 | 2,742 |
| 2025-10-23 | $160.93 | $163.12 | $160.93 | $162.78 | $162.78 | 12,932 |
| 2025-10-22 | $162.20 | $162.20 | $159.09 | $160.09 | $160.09 | 4,132 |
| 2025-10-21 | $163.43 | $163.43 | $161.97 | $162.85 | $162.85 | 4,257 |
| 2025-10-20 | $163.01 | $163.51 | $162.85 | $163.27 | $163.27 | 4,118 |
| 2025-10-17 | $161.35 | $161.35 | $160.19 | $160.88 | $160.88 | 4,632 |
| 2025-10-16 | $165.36 | $165.36 | $161.31 | $161.71 | $161.71 | 5,139 |
| 2025-10-15 | $164.48 | $164.50 | $163.32 | $163.94 | $163.94 | 3,296 |
| 2025-10-14 | $159.91 | $163.48 | $159.91 | $162.37 | $162.37 | 2,554 |
| 2025-10-13 | $160.78 | $161.70 | $160.78 | $161.46 | $161.46 | 3,398 |
| 2025-10-10 | $163.69 | $163.69 | $157.62 | $157.62 | $157.62 | 2,477 |
| 2025-10-09 | $163.51 | $163.51 | $162.39 | $162.64 | $162.64 | 3,698 |
| 2025-10-08 | $162.09 | $163.41 | $162.09 | $163.41 | $163.41 | 2,780 |
| 2025-10-07 | $163.37 | $163.37 | $160.12 | $161.24 | $161.24 | 5,051 |
| 2025-10-06 | $163.14 | $163.46 | $161.95 | $162.46 | $162.46 | 6,481 |
| 2025-10-03 | $162.28 | $162.77 | $161.55 | $161.55 | $161.55 | 5,847 |
| 2025-10-02 | $160.79 | $161.62 | $160.50 | $161.61 | $161.61 | 4,838 |
| 2025-10-01 | $160.49 | $160.61 | $160.24 | $160.58 | $160.58 | 5,465 |
| 2025-09-30 | $160.83 | $160.83 | $159.19 | $160.55 | $160.55 | 3,790 |
| 2025-09-29 | $160.64 | $160.64 | $160.08 | $160.42 | $160.42 | 11,778 |
| 2025-09-26 | $159.15 | $159.74 | $158.77 | $159.68 | $159.68 | 4,598 |
| 2025-09-25 | $158.04 | $158.67 | $157.99 | $158.41 | $158.41 | 2,801 |
| 2025-09-24 | $161.85 | $161.85 | $159.47 | $159.47 | $159.40 | 8,464 |
| 2025-09-23 | $162.98 | $162.98 | $161.39 | $161.41 | $161.33 | 4,920 |
| 2025-09-22 | $161.28 | $162.57 | $160.87 | $162.49 | $162.41 | 3,467 |
| 2025-09-19 | $162.34 | $162.34 | $161.19 | $161.71 | $161.63 | 3,380 |
| 2025-09-18 | $160.34 | $162.06 | $160.34 | $161.64 | $161.56 | 4,127 |
| 2025-09-17 | $159.19 | $159.77 | $158.49 | $158.88 | $158.81 | 4,538 |
| 2025-09-16 | $159.31 | $159.31 | $157.77 | $158.75 | $158.67 | 11,266 |
| 2025-09-15 | $159.42 | $159.57 | $159.19 | $159.21 | $159.13 | 5,191 |
| 2025-09-12 | $159.48 | $159.48 | $158.26 | $158.50 | $158.42 | 5,681 |
| 2025-09-11 | $158.31 | $159.78 | $158.31 | $159.65 | $159.58 | 5,290 |
| 2025-09-10 | $158.25 | $158.48 | $157.35 | $157.53 | $157.46 | 2,382 |
| 2025-09-09 | $157.31 | $157.31 | $156.25 | $157.21 | $157.13 | 8,474 |
| 2025-09-08 | $156.62 | $157.10 | $156.57 | $157.10 | $157.03 | 5,039 |
| 2025-09-05 | $156.91 | $156.91 | $154.72 | $155.72 | $155.64 | 5,998 |
| 2025-09-04 | $153.81 | $155.59 | $153.81 | $155.59 | $155.52 | 9,799 |
| 2025-09-03 | $154.58 | $154.58 | $153.88 | $153.88 | $153.81 | 1,716 |
| 2025-09-02 | $154.00 | $154.13 | $152.77 | $154.13 | $154.06 | 28,385 |
| 2025-08-29 | $156.55 | $156.55 | $154.55 | $155.10 | $155.03 | 2,230 |
| 2025-08-28 | $155.75 | $156.51 | $155.75 | $156.43 | $156.36 | 4,666 |
| 2025-08-27 | $154.99 | $155.61 | $154.99 | $155.27 | $155.19 | 16,833 |
| 2025-08-26 | $154.06 | $154.92 | $154.06 | $154.78 | $154.71 | 2,174 |
| 2025-08-25 | $154.23 | $154.23 | $153.25 | $153.25 | $153.18 | 3,130 |
| 2025-08-22 | $151.94 | $154.90 | $151.94 | $154.21 | $154.14 | 2,984 |
| 2025-08-21 | $150.53 | $151.11 | $150.14 | $150.77 | $150.69 | 2,803 |
| 2025-08-20 | $150.82 | $150.86 | $149.20 | $150.86 | $150.79 | 2,792 |
| 2025-08-19 | $152.87 | $152.87 | $150.91 | $150.92 | $150.85 | 3,836 |
| 2025-08-18 | $151.69 | $152.92 | $151.69 | $152.92 | $152.85 | 3,689 |
| 2025-08-15 | $151.68 | $152.17 | $151.68 | $152.01 | $151.93 | 5,245 |
| 2025-08-14 | $152.65 | $152.79 | $151.43 | $152.30 | $152.23 | 14,204 |
| 2025-08-13 | $153.60 | $153.92 | $152.56 | $153.86 | $153.78 | 2,769 |
| 2025-08-12 | $150.77 | $152.75 | $150.77 | $152.75 | $152.67 | 4,032 |
| 2025-08-11 | $150.40 | $150.40 | $149.48 | $149.69 | $149.62 | 1,754 |
| 2025-08-08 | $150.76 | $150.76 | $149.96 | $149.96 | $149.89 | 20,012 |
| 2025-08-07 | $151.53 | $151.53 | $149.19 | $150.11 | $150.04 | 19,839 |
| 2025-08-06 | $150.55 | $150.66 | $149.94 | $150.47 | $150.40 | 5,817 |
| 2025-08-05 | $151.37 | $151.43 | $149.07 | $150.00 | $149.93 | 14,519 |
| 2025-08-04 | $149.50 | $150.65 | $149.50 | $150.51 | $150.44 | 34,882 |
| 2025-08-01 | $148.25 | $148.45 | $147.05 | $147.35 | $147.28 | 6,886 |
| 2025-07-31 | $152.02 | $152.17 | $149.93 | $150.24 | $150.17 | 3,366 |
| 2025-07-30 | $150.76 | $151.97 | $150.09 | $150.75 | $150.68 | 9,062 |
| 2025-07-29 | $151.60 | $151.60 | $149.89 | $150.09 | $150.02 | 2,720 |
| 2025-07-28 | $151.37 | $151.37 | $150.67 | $150.88 | $150.81 | 4,791 |
| 2025-07-25 | $149.92 | $151.31 | $149.92 | $151.03 | $150.96 | 3,031 |
| 2025-07-24 | $150.63 | $150.63 | $149.93 | $149.93 | $149.85 | 3,721 |
| 2025-07-23 | $149.51 | $150.41 | $149.51 | $150.29 | $150.21 | 3,799 |
| 2025-07-22 | $148.89 | $148.89 | $148.14 | $148.63 | $148.56 | 14,153 |
| 2025-07-21 | $150.03 | $150.03 | $148.62 | $148.62 | $148.55 | 1,675 |
| 2025-07-18 | $150.13 | $150.13 | $149.18 | $149.48 | $149.41 | 2,333 |
| 2025-07-17 | $147.68 | $149.56 | $147.68 | $149.32 | $149.25 | 4,304 |
| 2025-07-16 | $146.80 | $147.53 | $145.79 | $147.53 | $147.46 | 5,780 |
| 2025-07-15 | $147.57 | $147.57 | $146.53 | $146.53 | $146.46 | 4,848 |
| 2025-07-14 | $147.12 | $147.97 | $147.12 | $147.75 | $147.68 | 22,175 |
| 2025-07-11 | $147.08 | $147.08 | $146.30 | $146.30 | $146.23 | 2,249 |
| 2025-07-10 | $147.22 | $148.41 | $147.22 | $147.70 | $147.63 | 9,167 |
| 2025-07-09 | $147.17 | $147.97 | $146.51 | $147.97 | $147.90 | 35,203 |
| 2025-07-08 | $147.34 | $147.34 | $146.52 | $146.70 | $146.63 | 19,901 |
| 2025-07-07 | $147.97 | $147.97 | $146.80 | $147.47 | $147.40 | 3,953 |
| 2025-07-03 | $147.46 | $148.04 | $147.46 | $147.89 | $147.82 | 2,137 |
| 2025-07-02 | $145.95 | $146.58 | $145.55 | $146.58 | $146.51 | 3,251 |
| 2025-07-01 | $145.89 | $146.43 | $145.59 | $145.87 | $145.80 | 4,280 |
| 2025-06-30 | $146.59 | $146.82 | $146.15 | $146.82 | $146.75 | 6,658 |
| 2025-06-27 | $145.31 | $145.66 | $144.74 | $145.54 | $145.47 | 4,106 |
| 2025-06-26 | $143.57 | $144.79 | $143.57 | $144.79 | $144.72 | 9,028 |
| 2025-06-25 | $144.00 | $144.00 | $143.15 | $143.15 | $143.01 | 3,254 |
| 2025-06-24 | $143.87 | $144.48 | $143.77 | $144.28 | $144.14 | 3,898 |
| 2025-06-23 | $140.56 | $142.48 | $140.01 | $142.48 | $142.34 | 6,133 |
| 2025-06-20 | $141.93 | $141.93 | $141.00 | $141.03 | $140.90 | 4,568 |
| 2025-06-18 | $141.24 | $141.47 | $140.88 | $140.88 | $140.75 | 2,962 |
| 2025-06-17 | $141.01 | $141.15 | $140.21 | $140.35 | $140.22 | 2,829 |
| 2025-06-16 | $141.64 | $141.77 | $141.02 | $141.46 | $141.33 | 3,919 |
| 2025-06-13 | $139.76 | $141.08 | $139.43 | $139.48 | $139.34 | 15,038 |
| 2025-06-12 | $141.12 | $141.68 | $141.12 | $141.58 | $141.44 | 3,982 |
| 2025-06-11 | $142.40 | $142.65 | $141.77 | $141.77 | $141.64 | 16,213 |
| 2025-06-10 | $142.80 | $142.80 | $141.41 | $141.73 | $141.60 | 4,340 |
| 2025-06-09 | $143.63 | $143.63 | $142.30 | $142.34 | $142.20 | 4,072 |
| 2025-06-06 | $142.56 | $142.99 | $142.49 | $142.99 | $142.86 | 1,233 |
| 2025-06-05 | $141.64 | $142.11 | $140.63 | $141.14 | $141.00 | 10,719 |
| 2025-06-04 | $141.52 | $141.52 | $141.12 | $141.19 | $141.06 | 3,440 |
| 2025-06-03 | $140.86 | $141.36 | $140.86 | $141.21 | $141.07 | 12,728 |
| 2025-06-02 | $139.16 | $140.18 | $139.16 | $140.18 | $140.04 | 2,954 |
| 2025-05-30 | $138.47 | $139.49 | $138.12 | $139.45 | $139.32 | 3,427 |
| 2025-05-29 | $138.73 | $138.93 | $138.20 | $138.93 | $138.80 | 19,715 |
| 2025-05-28 | $139.61 | $139.68 | $139.15 | $139.15 | $139.02 | 16,013 |
| 2025-05-27 | $138.98 | $140.00 | $138.98 | $139.92 | $139.79 | 2,535 |
| 2025-05-23 | $137.23 | $137.44 | $136.97 | $137.44 | $137.44 | 1,115 |
| 2025-05-22 | $137.24 | $137.90 | $137.20 | $137.20 | $137.20 | 1,904 |
| 2025-05-21 | $139.28 | $139.52 | $137.21 | $137.21 | $137.21 | 1,395 |
| 2025-05-20 | $139.93 | $140.42 | $139.93 | $140.09 | $140.09 | 69,180 |
| 2025-05-19 | $139.78 | $140.54 | $139.78 | $140.50 | $140.50 | 25,723 |
| 2025-05-16 | $139.32 | $140.68 | $139.29 | $140.51 | $140.51 | 3,318 |
| 2025-05-15 | $138.19 | $139.14 | $137.84 | $138.96 | $138.96 | 3,875 |
| 2025-05-14 | $138.43 | $138.56 | $138.31 | $138.43 | $138.43 | 2,077 |
| 2025-05-13 | $137.95 | $139.05 | $137.95 | $138.58 | $138.58 | 16,733 |
| 2025-05-12 | $138.36 | $138.36 | $136.68 | $137.53 | $137.53 | 1,950 |
| 2025-05-09 | $134.55 | $134.60 | $133.82 | $134.25 | $134.25 | 2,958 |
| 2025-05-08 | $134.24 | $135.39 | $134.24 | $134.45 | $134.45 | 2,529 |
| 2025-05-07 | $132.42 | $132.67 | $132.42 | $132.48 | $132.48 | 1,673 |
| 2025-05-06 | $132.24 | $132.44 | $131.74 | $132.10 | $132.10 | 2,618 |
| 2025-05-05 | $131.86 | $133.57 | $131.86 | $132.79 | $132.79 | 4,294 |
| 2025-05-02 | $132.78 | $133.31 | $132.78 | $133.08 | $133.08 | 2,267 |
| 2025-05-01 | $130.52 | $131.00 | $130.19 | $130.29 | $130.29 | 1,746 |
| 2025-04-30 | $127.76 | $129.36 | $127.72 | $129.36 | $129.36 | 4,380 |
| 2025-04-29 | $129.19 | $130.30 | $129.04 | $130.07 | $130.07 | 6,078 |
| 2025-04-28 | $129.05 | $129.39 | $127.67 | $129.21 | $129.21 | 3,036 |
| 2025-04-25 | $127.82 | $128.50 | $127.82 | $128.50 | $128.50 | 1,448 |
| 2025-04-24 | $126.60 | $128.28 | $126.60 | $128.15 | $128.15 | 9,516 |
| 2025-04-23 | $126.95 | $127.73 | $125.44 | $125.85 | $125.85 | 15,175 |
| 2025-04-22 | $121.52 | $123.66 | $121.52 | $123.53 | $123.53 | 4,727 |
| 2025-04-21 | $122.65 | $122.65 | $119.00 | $120.29 | $120.29 | 5,343 |
| 2025-04-17 | $123.52 | $124.45 | $123.39 | $123.56 | $123.56 | 198,174 |
| 2025-04-16 | $124.09 | $124.37 | $121.70 | $123.09 | $123.09 | 5,450 |
| 2025-04-15 | $125.33 | $125.33 | $124.06 | $124.70 | $124.70 | 30,201 |
| 2025-04-14 | $124.98 | $124.98 | $122.64 | $124.30 | $124.30 | 30,795 |
| 2025-04-11 | $120.12 | $122.92 | $119.30 | $122.65 | $122.65 | 8,336 |
| 2025-04-10 | $121.31 | $122.27 | $117.95 | $120.76 | $120.76 | 24,438 |
| 2025-04-09 | $114.54 | $124.49 | $114.09 | $124.49 | $124.49 | 33,629 |
| 2025-04-08 | $120.89 | $120.89 | $114.43 | $114.67 | $114.67 | 41,758 |
| 2025-04-07 | $113.03 | $120.36 | $113.03 | $116.44 | $116.44 | 13,602 |
| 2025-04-04 | $119.58 | $119.83 | $116.98 | $116.98 | $116.98 | 11,356 |
| 2025-04-03 | $126.47 | $126.48 | $124.10 | $124.22 | $124.22 | 3,207 |
| 2025-04-02 | $128.32 | $131.93 | $128.32 | $131.92 | $131.92 | 1,289 |
| 2025-04-01 | $128.72 | $130.15 | $128.72 | $130.15 | $130.15 | 3,305 |
| 2025-03-31 | $127.53 | $129.46 | $127.38 | $129.37 | $129.37 | 2,332 |
| 2025-03-28 | $129.28 | $129.37 | $128.72 | $129.11 | $129.11 | 2,096 |
| 2025-03-27 | $132.30 | $132.59 | $131.60 | $131.60 | $131.60 | 1,690 |
| 2025-03-26 | $135.13 | $135.13 | $132.81 | $132.91 | $132.91 | 4,421 |
| 2025-03-25 | $134.94 | $134.99 | $134.54 | $134.91 | $134.91 | 2,737 |
| 2025-03-24 | $134.15 | $134.92 | $134.15 | $134.87 | $134.87 | 2,065 |
| 2025-03-21 | $130.37 | $131.09 | $129.48 | $131.09 | $131.09 | 1,776 |
| 2025-03-20 | $131.21 | $132.43 | $131.21 | $131.37 | $131.37 | 1,470 |
| 2025-03-19 | $130.62 | $132.55 | $130.44 | $131.95 | $131.95 | 4,397 |
| 2025-03-18 | $130.15 | $130.15 | $129.02 | $129.15 | $129.15 | 3,413 |
| 2025-03-17 | $129.63 | $131.45 | $129.63 | $131.27 | $131.27 | 1,642 |
| 2025-03-14 | $127.44 | $129.13 | $127.44 | $129.13 | $129.13 | 4,990 |
| 2025-03-13 | $127.24 | $127.24 | $125.37 | $125.55 | $125.55 | 10,545 |
| 2025-03-12 | $128.36 | $129.07 | $127.38 | $128.36 | $128.36 | 5,403 |
| 2025-03-11 | $127.32 | $128.80 | $126.01 | $127.41 | $127.41 | 30,288 |
| 2025-03-10 | $129.20 | $129.20 | $126.38 | $126.89 | $126.89 | 4,473 |
| 2025-03-07 | $131.04 | $131.34 | $127.67 | $131.34 | $131.34 | 20,500 |
| 2025-03-06 | $132.83 | $133.80 | $130.87 | $130.94 | $130.94 | 4,343 |
| 2025-03-05 | $134.03 | $135.44 | $133.28 | $135.30 | $135.30 | 17,027 |
| 2025-03-04 | $134.61 | $136.06 | $132.34 | $133.74 | $133.74 | 6,217 |
| 2025-03-03 | $139.96 | $139.96 | $135.27 | $135.87 | $135.87 | 3,338 |
| 2025-02-28 | $136.21 | $138.84 | $136.20 | $138.61 | $138.61 | 3,245 |
| 2025-02-27 | $139.58 | $139.58 | $136.82 | $136.82 | $136.82 | 2,882 |
| 2025-02-26 | $140.25 | $140.26 | $138.65 | $139.08 | $139.08 | 8,126 |
| 2025-02-25 | $137.65 | $138.18 | $137.42 | $137.89 | $137.89 | 2,573 |
| 2025-02-24 | $140.83 | $140.83 | $138.83 | $139.30 | $139.30 | 3,436 |
| 2025-02-21 | $143.78 | $143.78 | $139.93 | $139.93 | $139.93 | 12,174 |
| 2025-02-20 | $146.74 | $146.74 | $143.68 | $144.73 | $144.73 | 2,813 |
| 2025-02-19 | $147.21 | $147.34 | $146.68 | $146.96 | $146.96 | 1,872 |
| 2025-02-18 | $147.48 | $147.66 | $146.78 | $147.66 | $147.66 | 2,035 |
| 2025-02-14 | $146.33 | $146.67 | $146.33 | $146.58 | $146.58 | 2,819 |
| 2025-02-13 | $145.71 | $146.73 | $145.13 | $146.73 | $146.73 | 2,316 |
| 2025-02-12 | $144.31 | $144.81 | $144.31 | $144.61 | $144.61 | 3,053 |
| 2025-02-11 | $146.23 | $146.23 | $145.11 | $145.40 | $145.40 | 2,094 |
| 2025-02-10 | $146.59 | $147.04 | $146.42 | $146.80 | $146.80 | 10,900 |
| 2025-02-07 | $147.81 | $147.81 | $146.29 | $146.31 | $146.31 | 3,272 |
| 2025-02-06 | $146.98 | $146.98 | $145.95 | $146.75 | $146.75 | 25,948 |
| 2025-02-05 | $145.61 | $146.85 | $145.61 | $146.85 | $146.85 | 5,161 |
| 2025-02-04 | $144.55 | $145.30 | $144.55 | $145.04 | $145.04 | 2,003 |
| 2025-02-03 | $142.37 | $144.72 | $141.83 | $144.26 | $144.26 | 5,235 |
| 2025-01-31 | $146.88 | $146.88 | $145.11 | $145.11 | $145.11 | 5,367 |
| 2025-01-30 | $145.90 | $146.80 | $145.60 | $146.35 | $146.35 | 27,067 |
| 2025-01-29 | $144.36 | $144.74 | $144.10 | $144.47 | $144.47 | 2,729 |
| 2025-01-28 | $143.60 | $144.58 | $142.56 | $144.26 | $144.26 | 12,196 |
| 2025-01-27 | $143.03 | $143.70 | $142.26 | $142.78 | $142.78 | 2,520 |
| 2025-01-24 | $146.47 | $146.59 | $145.79 | $146.13 | $146.13 | 6,895 |
| 2025-01-23 | $145.42 | $146.40 | $145.10 | $146.40 | $146.40 | 4,192 |
| 2025-01-22 | $145.75 | $145.99 | $145.75 | $145.89 | $145.89 | 2,510 |
| 2025-01-21 | $144.93 | $146.10 | $144.93 | $146.10 | $146.10 | 3,534 |
| 2025-01-17 | $143.86 | $143.86 | $143.40 | $143.50 | $143.50 | 2,763 |
| 2025-01-16 | $141.97 | $142.73 | $141.83 | $142.62 | $142.62 | 3,027 |
| 2025-01-15 | $141.96 | $141.96 | $141.30 | $141.52 | $141.52 | 2,485 |
| 2025-01-14 | $138.14 | $139.21 | $138.09 | $139.21 | $139.21 | 2,711 |
| 2025-01-13 | $136.06 | $137.24 | $135.57 | $137.24 | $137.24 | 3,322 |
| 2025-01-10 | $137.75 | $137.83 | $136.99 | $137.44 | $137.44 | 5,141 |
| 2025-01-08 | $138.77 | $139.67 | $138.14 | $139.67 | $139.67 | 6,048 |
| 2025-01-07 | $141.72 | $141.72 | $138.93 | $139.59 | $139.59 | 3,593 |
| 2025-01-06 | $141.91 | $141.91 | $140.80 | $140.80 | $140.80 | 3,694 |
| 2025-01-03 | $139.53 | $140.95 | $139.26 | $140.87 | $140.87 | 3,203 |
| 2025-01-02 | $139.56 | $139.72 | $137.91 | $138.78 | $138.78 | 6,876 |
| 2024-12-31 | $139.67 | $139.67 | $138.01 | $138.21 | $138.21 | 5,563 |
| 2024-12-30 | $139.12 | $139.26 | $137.23 | $138.80 | $138.80 | 4,732 |
| 2024-12-27 | $139.33 | $140.28 | $139.02 | $140.07 | $140.07 | 3,555 |
| 2024-12-26 | $141.04 | $142.32 | $141.02 | $142.19 | $142.19 | 7,483 |
| 2024-12-24 | $141.02 | $141.49 | $141.02 | $141.41 | $141.41 | 2,006 |
| 2024-12-23 | $139.17 | $140.35 | $139.06 | $140.31 | $140.31 | 5,731 |
| 2024-12-20 | $140.66 | $141.28 | $140.28 | $140.42 | $140.42 | 7,370 |
| 2024-12-19 | $140.23 | $140.23 | $138.48 | $138.48 | $138.48 | 20,574 |
| 2024-12-18 | $145.07 | $145.07 | $138.29 | $138.65 | $138.65 | 8,138 |
| 2024-12-17 | $145.95 | $145.95 | $144.18 | $144.33 | $144.33 | 8,169 |
| 2024-12-16 | $146.35 | $146.65 | $146.15 | $146.15 | $146.15 | 8,153 |
| 2024-12-13 | $146.03 | $146.03 | $144.81 | $145.12 | $145.12 | 5,838 |
| 2024-12-12 | $146.82 | $146.82 | $145.80 | $145.80 | $145.49 | 4,961 |
| 2024-12-11 | $147.07 | $147.21 | $146.48 | $146.96 | $146.65 | 4,761 |
| 2024-12-10 | $146.49 | $146.70 | $145.58 | $145.58 | $145.27 | 2,891 |
| 2024-12-09 | $150.27 | $150.27 | $146.67 | $146.67 | $146.36 | 2,044 |
| 2024-12-06 | $149.80 | $149.92 | $149.45 | $149.92 | $149.60 | 4,818 |
| 2024-12-05 | $150.37 | $150.37 | $149.22 | $149.22 | $148.90 | 1,626 |
| 2024-12-04 | $149.54 | $150.30 | $149.13 | $150.30 | $149.98 | 5,124 |
| 2024-12-03 | $149.37 | $149.37 | $148.96 | $148.97 | $148.65 | 2,952 |
| 2024-12-02 | $150.20 | $150.20 | $148.97 | $149.00 | $148.68 | 29,319 |
| 2024-11-29 | $150.22 | $150.22 | $149.78 | $149.78 | $149.46 | 2,107 |
| 2024-11-27 | $150.30 | $150.30 | $148.65 | $149.10 | $148.78 | 4,437 |
| 2024-11-26 | $149.36 | $149.54 | $149.27 | $149.50 | $149.18 | 2,484 |
| 2024-11-25 | $150.02 | $150.10 | $149.04 | $149.48 | $149.16 | 2,988 |
| 2024-11-22 | $146.85 | $148.39 | $146.85 | $148.38 | $148.07 | 10,219 |
| 2024-11-21 | $144.55 | $146.89 | $144.55 | $146.35 | $146.04 | 18,557 |
| 2024-11-20 | $144.43 | $144.50 | $142.97 | $144.50 | $144.19 | 1,808 |
| 2024-11-19 | $141.87 | $143.89 | $141.87 | $143.89 | $143.58 | 1,740 |
| 2024-11-18 | $142.04 | $142.91 | $141.84 | $142.36 | $142.05 | 3,005 |
| 2024-11-15 | $142.61 | $142.61 | $141.25 | $141.65 | $141.35 | 2,768 |
| 2024-11-14 | $144.35 | $144.35 | $142.94 | $142.94 | $142.63 | 1,442 |
| 2024-11-13 | $146.85 | $146.85 | $145.01 | $145.01 | $144.70 | 3,983 |
| 2024-11-12 | $145.64 | $145.89 | $145.45 | $145.89 | $145.58 | 1,968 |
| 2024-11-11 | $146.99 | $147.32 | $146.76 | $147.16 | $146.85 | 3,724 |
| 2024-11-08 | $144.43 | $145.61 | $144.35 | $145.45 | $145.13 | 1,973 |
| 2024-11-07 | $142.99 | $143.52 | $142.99 | $143.52 | $143.21 | 2,452 |
| 2024-11-06 | $141.46 | $142.59 | $140.64 | $142.33 | $142.03 | 2,557 |
| 2024-11-05 | $134.96 | $137.50 | $134.96 | $137.50 | $137.21 | 3,138 |
| 2024-11-04 | $134.85 | $135.24 | $134.58 | $134.63 | $134.35 | 2,907 |
| 2024-11-01 | $135.29 | $135.29 | $134.23 | $134.41 | $134.12 | 2,422 |
| 2024-10-31 | $135.35 | $135.35 | $134.12 | $134.12 | $133.83 | 1,973 |
| 2024-10-30 | $136.06 | $136.35 | $136.01 | $136.01 | $135.72 | 1,084 |
| 2024-10-29 | $136.06 | $136.47 | $136.03 | $136.16 | $135.87 | 4,613 |
| 2024-10-28 | $136.03 | $136.46 | $136.03 | $136.39 | $136.10 | 2,843 |
| 2024-10-25 | $135.45 | $135.45 | $134.81 | $134.81 | $134.52 | 2,936 |
| 2024-10-24 | $135.44 | $135.84 | $134.86 | $135.43 | $135.14 | 20,149 |
| 2024-10-23 | $135.39 | $136.01 | $134.61 | $135.28 | $134.99 | 7,201 |
| 2024-10-22 | $135.96 | $136.37 | $135.92 | $135.93 | $135.64 | 3,733 |
| 2024-10-21 | $136.92 | $136.92 | $136.83 | $136.83 | $136.54 | 968 |
| 2024-10-18 | $137.64 | $137.64 | $137.42 | $137.42 | $137.13 | 996 |
| 2024-10-17 | $138.15 | $138.15 | $137.42 | $137.42 | $137.13 | 1,691 |
| 2024-10-16 | $137.61 | $137.80 | $137.55 | $137.80 | $137.50 | 3,176 |
| 2024-10-15 | $136.85 | $137.56 | $136.65 | $136.73 | $136.44 | 3,912 |
| 2024-10-14 | $136.03 | $136.91 | $136.03 | $136.80 | $136.51 | 2,005 |
| 2024-10-11 | $134.34 | $135.77 | $134.34 | $135.77 | $135.48 | 1,178 |
| 2024-10-10 | $134.29 | $134.29 | $133.26 | $133.70 | $133.41 | 2,944 |
| 2024-10-09 | $133.96 | $134.57 | $133.96 | $134.44 | $134.15 | 2,790 |
| 2024-10-08 | $132.49 | $133.71 | $132.49 | $133.60 | $133.32 | 2,006 |
| 2024-10-07 | $132.85 | $132.87 | $132.03 | $132.37 | $132.09 | 4,251 |
| 2024-10-04 | $132.57 | $133.58 | $132.54 | $133.58 | $133.58 | 1,389 |
| 2024-10-03 | $132.14 | $132.14 | $131.45 | $131.79 | $131.79 | 3,102 |
| 2024-10-02 | $131.89 | $132.64 | $131.68 | $132.52 | $132.52 | 19,964 |
| 2024-10-01 | $133.94 | $133.94 | $131.48 | $132.20 | $132.20 | 3,326 |
| 2024-09-30 | $133.27 | $133.61 | $132.32 | $133.60 | $133.60 | 4,166 |
| 2024-09-27 | $133.80 | $133.87 | $132.96 | $132.96 | $132.96 | 2,438 |
| 2024-09-26 | $134.11 | $134.11 | $132.79 | $133.10 | $133.10 | 22,609 |
| 2024-09-25 | $133.95 | $133.95 | $132.89 | $132.89 | $132.51 | 2,414 |
| 2024-09-24 | $133.75 | $133.75 | $133.24 | $133.69 | $133.30 | 1,072 |
| 2024-09-23 | $133.44 | $133.44 | $133.12 | $133.29 | $132.91 | 1,485 |
| 2024-09-20 | $132.58 | $132.81 | $132.58 | $132.81 | $132.43 | 962 |
| 2024-09-19 | $132.56 | $133.01 | $132.35 | $132.68 | $132.30 | 2,013 |
| 2024-09-18 | $130.38 | $130.75 | $130.22 | $130.27 | $129.89 | 1,806 |
| 2024-09-17 | $130.69 | $130.70 | $130.46 | $130.57 | $130.19 | 2,587 |
| 2024-09-16 | $129.78 | $130.28 | $129.78 | $130.11 | $129.73 | 18,887 |
| 2024-09-13 | $129.09 | $129.45 | $129.09 | $129.45 | $129.07 | 966 |
| 2024-09-12 | $127.22 | $127.69 | $127.22 | $127.69 | $127.32 | 654 |
| 2024-09-11 | $124.20 | $126.28 | $124.20 | $126.28 | $125.92 | 1,736 |
| 2024-09-10 | $124.34 | $125.06 | $123.53 | $125.06 | $124.70 | 4,722 |
| 2024-09-09 | $124.96 | $124.96 | $124.80 | $124.87 | $124.51 | 1,074 |
| 2024-09-06 | $125.28 | $125.28 | $123.10 | $123.38 | $123.03 | 725 |
| 2024-09-05 | $126.01 | $126.01 | $125.03 | $125.33 | $124.96 | 4,723 |
| 2024-09-04 | $125.88 | $126.02 | $125.54 | $125.85 | $125.49 | 48,092 |
| 2024-09-03 | $128.47 | $128.47 | $126.08 | $126.08 | $125.72 | 13,404 |
| 2024-08-30 | $129.11 | $129.99 | $128.82 | $129.99 | $129.61 | 1,415 |
| 2024-08-29 | $129.08 | $129.72 | $128.82 | $128.82 | $128.44 | 1,385 |
| 2024-08-28 | $128.41 | $128.48 | $128.41 | $128.48 | $128.11 | 623 |
| 2024-08-27 | $128.51 | $129.31 | $128.51 | $129.31 | $128.94 | 1,688 |
| 2024-08-26 | $129.71 | $130.17 | $128.98 | $129.06 | $128.69 | 8,654 |
| 2024-08-23 | $127.87 | $129.66 | $127.87 | $129.66 | $129.29 | 7,342 |
| 2024-08-22 | $128.48 | $128.48 | $127.13 | $127.54 | $127.17 | 5,134 |
| 2024-08-21 | $126.63 | $127.96 | $126.63 | $127.96 | $127.59 | 3,582 |
| 2024-08-20 | $126.60 | $126.84 | $126.60 | $126.72 | $126.35 | 1,240 |
| 2024-08-19 | $126.50 | $127.32 | $126.43 | $127.32 | $126.96 | 13,636 |
| 2024-08-16 | $125.75 | $126.52 | $125.75 | $126.23 | $125.87 | 7,299 |
| 2024-08-15 | $126.02 | $126.35 | $125.88 | $126.12 | $125.76 | 9,040 |
| 2024-08-14 | $123.87 | $124.15 | $123.87 | $124.08 | $123.72 | 878 |
| 2024-08-13 | $122.95 | $123.90 | $122.53 | $123.90 | $123.54 | 1,786 |
| 2024-08-12 | $122.36 | $122.36 | $121.95 | $121.95 | $121.60 | 726 |
| 2024-08-09 | $122.30 | $122.57 | $121.80 | $122.57 | $122.22 | 2,043 |
| 2024-08-08 | $119.99 | $122.10 | $119.99 | $121.93 | $121.58 | 1,835 |
| 2024-08-07 | $121.10 | $121.19 | $118.92 | $118.92 | $118.58 | 6,908 |
| 2024-08-06 | $118.56 | $121.48 | $118.56 | $120.17 | $119.82 | 12,624 |
| 2024-08-05 | $115.46 | $118.09 | $115.46 | $118.04 | $117.70 | 4,877 |
| 2024-08-02 | $121.22 | $121.22 | $120.97 | $120.97 | $120.62 | 652 |
| 2024-08-01 | $127.70 | $127.70 | $124.01 | $124.74 | $124.38 | 19,042 |
| 2024-07-31 | $127.14 | $128.09 | $127.07 | $127.09 | $126.72 | 1,438 |
| 2024-07-30 | $126.59 | $126.59 | $125.04 | $125.68 | $125.32 | 3,430 |
| 2024-07-29 | $126.08 | $126.08 | $125.43 | $125.78 | $125.42 | 1,717 |
| 2024-07-26 | $126.14 | $126.14 | $125.37 | $125.93 | $125.56 | 2,073 |
| 2024-07-25 | $124.88 | $124.99 | $124.13 | $124.13 | $123.77 | 1,310 |
| 2024-07-24 | $125.46 | $125.67 | $124.29 | $124.29 | $123.93 | 2,301 |
| 2024-07-23 | $127.52 | $127.96 | $127.45 | $127.45 | $127.09 | 2,339 |
| 2024-07-22 | $125.83 | $127.02 | $125.71 | $127.02 | $126.65 | 1,777 |
| 2024-07-19 | $125.60 | $125.60 | $125.06 | $125.06 | $124.70 | 773 |
| 2024-07-18 | $127.75 | $127.75 | $125.60 | $125.64 | $125.28 | 1,115 |
| 2024-07-17 | $127.92 | $127.99 | $126.83 | $126.83 | $126.46 | 940 |
| 2024-07-16 | $128.69 | $129.73 | $128.69 | $129.73 | $129.36 | 1,976 |
| 2024-07-15 | $126.39 | $127.84 | $126.39 | $127.30 | $126.93 | 5,059 |
| 2024-07-12 | $125.97 | $127.01 | $125.97 | $126.33 | $125.97 | 2,220 |
| 2024-07-11 | $125.16 | $125.30 | $125.16 | $125.17 | $124.81 | 4,521 |
| 2024-07-10 | $123.18 | $123.85 | $122.85 | $123.85 | $123.49 | 3,104 |
| 2024-07-09 | $123.46 | $123.66 | $123.00 | $123.14 | $122.79 | 8,906 |
| 2024-07-08 | $123.77 | $123.77 | $123.42 | $123.46 | $123.10 | 1,464 |
| 2024-07-05 | $122.97 | $123.09 | $122.68 | $123.09 | $122.73 | 1,411 |
| 2024-07-03 | $122.87 | $123.25 | $122.87 | $123.04 | $122.69 | 1,738 |
| 2024-07-02 | $122.35 | $122.67 | $122.18 | $122.65 | $122.30 | 2,504 |
| 2024-07-01 | $122.87 | $122.87 | $122.02 | $122.39 | $122.04 | 2,075 |
| 2024-06-28 | $123.82 | $123.82 | $122.98 | $123.12 | $123.12 | 3,395 |
| 2024-06-27 | $122.58 | $122.98 | $122.32 | $122.98 | $122.98 | 1,228 |
| 2024-06-26 | $122.03 | $122.34 | $121.90 | $122.17 | $122.12 | 2,536 |
| 2024-06-25 | $122.45 | $122.70 | $122.27 | $122.70 | $122.65 | 1,815 |
| 2024-06-24 | $123.10 | $123.12 | $122.54 | $122.54 | $122.49 | 11,018 |
| 2024-06-21 | $121.86 | $122.63 | $121.86 | $122.63 | $122.58 | 977 |
| 2024-06-20 | $123.44 | $123.44 | $122.01 | $122.51 | $122.45 | 5,293 |
| 2024-06-18 | $122.74 | $123.46 | $122.72 | $123.20 | $123.15 | 14,294 |
| 2024-06-17 | $121.38 | $122.63 | $121.38 | $122.63 | $122.63 | 982 |
| 2024-06-14 | $121.36 | $121.48 | $121.36 | $121.39 | $121.39 | 4,350 |
| 2024-06-13 | $123.12 | $123.12 | $122.26 | $122.81 | $122.81 | 1,591 |
| 2024-06-12 | $123.37 | $124.03 | $123.19 | $123.19 | $123.19 | 1,762 |
| 2024-06-11 | $120.84 | $121.56 | $120.84 | $121.45 | $121.45 | 2,185 |
| 2024-06-10 | $120.92 | $121.97 | $120.92 | $121.97 | $121.97 | 2,868 |
| 2024-06-07 | $121.37 | $121.37 | $120.66 | $120.70 | $120.70 | 3,560 |
| 2024-06-06 | $122.35 | $122.35 | $121.45 | $121.77 | $121.77 | 4,173 |
| 2024-06-05 | $120.81 | $122.51 | $120.81 | $122.47 | $122.47 | 5,105 |
| 2024-06-04 | $120.61 | $120.82 | $120.06 | $120.43 | $120.43 | 2,647 |
| 2024-06-03 | $122.16 | $122.16 | $120.65 | $121.19 | $121.19 | 56,735 |
| 2024-05-31 | $120.78 | $122.17 | $120.78 | $122.17 | $122.17 | 629 |
| 2024-05-30 | $121.54 | $121.82 | $121.54 | $121.65 | $121.65 | 2,214 |
| 2024-05-29 | $122.13 | $122.13 | $121.70 | $121.70 | $121.70 | 1,944 |
| 2024-05-28 | $123.80 | $123.80 | $123.26 | $123.26 | $123.26 | 2,790 |
| 2024-05-24 | $123.06 | $123.94 | $122.93 | $123.70 | $123.70 | 2,301 |
| 2024-05-23 | $123.61 | $123.61 | $122.41 | $122.41 | $122.41 | 1,577 |
| 2024-05-22 | $124.03 | $124.38 | $123.43 | $123.53 | $123.53 | 2,609 |
| 2024-05-21 | $124.15 | $124.39 | $124.09 | $124.39 | $124.39 | 1,469 |
| 2024-05-20 | $123.46 | $124.51 | $123.46 | $124.28 | $124.28 | 2,498 |
| 2024-05-17 | $123.64 | $123.75 | $123.54 | $123.75 | $123.75 | 934 |
| 2024-05-16 | $124.63 | $124.63 | $123.68 | $123.68 | $123.68 | 2,600 |
| 2024-05-15 | $124.13 | $124.72 | $123.89 | $124.72 | $124.72 | 3,298 |
| 2024-05-14 | $122.61 | $122.85 | $122.51 | $122.72 | $122.72 | 2,619 |
| 2024-05-13 | $122.81 | $122.90 | $122.03 | $122.03 | $122.03 | 1,497 |
| 2024-05-10 | $122.63 | $122.63 | $122.52 | $122.60 | $122.60 | 2,131 |
| 2024-05-09 | $121.58 | $122.47 | $121.58 | $122.47 | $122.47 | 3,998 |
| 2024-05-08 | $120.93 | $121.57 | $120.87 | $121.53 | $121.53 | 3,964 |
| 2024-05-07 | $122.37 | $122.44 | $121.62 | $121.62 | $121.62 | 2,966 |
| 2024-05-06 | $120.45 | $121.67 | $120.45 | $121.67 | $121.67 | 2,694 |
| 2024-05-03 | $120.08 | $120.08 | $119.91 | $119.99 | $119.99 | 659 |
| 2024-05-02 | $118.58 | $118.70 | $117.35 | $118.70 | $118.70 | 1,867 |
| 2024-05-01 | $117.16 | $117.67 | $116.68 | $117.35 | $117.35 | 7,289 |
| 2024-04-30 | $118.74 | $118.74 | $117.11 | $117.11 | $117.11 | 2,152 |
| 2024-04-29 | $119.67 | $119.67 | $119.03 | $119.38 | $119.38 | 861 |
| 2024-04-26 | $118.24 | $119.01 | $118.24 | $118.93 | $118.93 | 1,181 |
| 2024-04-25 | $116.82 | $118.15 | $116.59 | $117.76 | $117.76 | 1,599 |
| 2024-04-24 | $118.09 | $118.24 | $117.66 | $117.97 | $117.97 | 1,762 |
| 2024-04-23 | $117.71 | $118.42 | $117.71 | $118.23 | $118.23 | 1,818 |
| 2024-04-22 | $115.76 | $116.27 | $115.44 | $116.07 | $116.07 | 2,088 |
| 2024-04-19 | $115.42 | $115.42 | $114.54 | $114.61 | $114.61 | 1,425 |
| 2024-04-18 | $116.66 | $117.03 | $115.62 | $115.62 | $115.62 | 1,450 |
| 2024-04-17 | $117.57 | $117.57 | $116.10 | $116.14 | $116.14 | 2,046 |
| 2024-04-16 | $116.87 | $117.46 | $116.20 | $117.13 | $117.13 | 4,913 |
| 2024-04-15 | $119.44 | $119.44 | $117.33 | $117.33 | $117.33 | 3,289 |
| 2024-04-12 | $120.86 | $120.86 | $118.73 | $119.16 | $119.16 | 1,813 |
| 2024-04-11 | $121.18 | $121.42 | $120.59 | $121.42 | $121.42 | 19,923 |
| 2024-04-10 | $121.03 | $121.03 | $119.90 | $120.67 | $120.67 | 1,875 |
| 2024-04-09 | $123.34 | $123.34 | $121.24 | $122.48 | $122.48 | 8,739 |
| 2024-04-08 | $122.81 | $123.03 | $122.50 | $122.75 | $122.75 | 1,797 |
| 2024-04-05 | $121.99 | $122.78 | $121.99 | $122.19 | $122.19 | 9,577 |
| 2024-04-04 | $123.68 | $123.68 | $121.18 | $121.18 | $121.18 | 16,634 |
| 2024-04-03 | $121.40 | $123.01 | $121.40 | $122.54 | $122.54 | 10,058 |
| 2024-04-02 | $121.84 | $122.00 | $121.63 | $122.00 | $122.00 | 6,842 |
| 2024-04-01 | $124.08 | $124.08 | $123.54 | $123.54 | $123.54 | 5,357 |
| 2024-03-28 | $124.66 | $125.14 | $124.40 | $124.59 | $124.59 | 6,444 |
| 2024-03-27 | $124.05 | $124.60 | $123.64 | $124.60 | $124.60 | 8,605 |
| 2024-03-26 | $123.68 | $123.83 | $123.16 | $123.16 | $123.16 | 1,729 |
| 2024-03-25 | $123.42 | $123.58 | $122.96 | $122.96 | $122.96 | 1,917 |
| 2024-03-22 | $123.97 | $123.97 | $123.07 | $123.07 | $123.07 | 7,370 |
| 2024-03-21 | $123.67 | $124.48 | $123.67 | $124.13 | $124.13 | 2,168 |
| 2024-03-20 | $121.14 | $122.81 | $121.09 | $122.81 | $122.75 | 2,788 |
| 2024-03-19 | $119.70 | $120.81 | $119.70 | $120.81 | $120.75 | 3,559 |
| 2024-03-18 | $120.75 | $120.80 | $120.29 | $120.43 | $120.43 | 2,449 |
| 2024-03-15 | $120.31 | $120.41 | $120.00 | $120.00 | $120.00 | 4,644 |
| 2024-03-14 | $121.21 | $121.21 | $120.72 | $120.94 | $120.94 | 3,096 |
| 2024-03-13 | $122.30 | $122.36 | $121.92 | $121.92 | $121.92 | 2,930 |
| 2024-03-12 | $121.00 | $121.95 | $121.00 | $121.95 | $121.95 | 14,634 |
| 2024-03-11 | $121.00 | $121.25 | $120.88 | $120.88 | $120.88 | 3,970 |
| 2024-03-08 | $122.71 | $122.76 | $121.89 | $121.89 | $121.89 | 1,233 |
| 2024-03-07 | $122.12 | $122.80 | $122.12 | $122.54 | $122.54 | 12,940 |
| 2024-03-06 | $121.35 | $122.17 | $121.35 | $121.55 | $121.55 | 2,191 |
| 2024-03-05 | $121.31 | $121.67 | $120.47 | $120.47 | $120.47 | 1,739 |
| 2024-03-04 | $122.52 | $123.09 | $122.32 | $122.32 | $122.32 | 3,387 |
| 2024-03-01 | $121.02 | $122.26 | $121.02 | $122.26 | $122.26 | 1,694 |
| 2024-02-29 | $121.00 | $121.19 | $120.32 | $120.87 | $120.87 | 3,502 |
| 2024-02-28 | $119.61 | $120.55 | $119.61 | $120.01 | $120.01 | 1,777 |
| 2024-02-27 | $120.32 | $120.37 | $120.04 | $120.18 | $120.18 | 2,281 |
| 2024-02-26 | $119.31 | $119.62 | $119.31 | $119.55 | $119.55 | 2,135 |
| 2024-02-23 | $119.20 | $119.26 | $118.74 | $118.91 | $118.91 | 2,738 |
| 2024-02-22 | $117.98 | $118.85 | $117.77 | $118.44 | $118.44 | 1,344 |
| 2024-02-21 | $115.78 | $116.11 | $115.24 | $116.11 | $116.11 | 3,262 |
| 2024-02-20 | $116.44 | $117.04 | $116.30 | $117.04 | $117.04 | 3,961 |
| 2024-02-16 | $119.19 | $119.30 | $118.18 | $118.18 | $118.18 | 1,786 |
| 2024-02-15 | $118.84 | $119.61 | $118.72 | $119.61 | $119.61 | 1,888 |
| 2024-02-14 | $115.97 | $117.74 | $115.97 | $117.71 | $117.71 | 3,338 |
| 2024-02-13 | $115.91 | $115.91 | $114.89 | $115.45 | $115.45 | 3,280 |
| 2024-02-12 | $118.02 | $118.59 | $117.98 | $118.17 | $118.17 | 2,027 |
| 2024-02-09 | $117.21 | $117.73 | $117.21 | $117.73 | $117.73 | 1,497 |
| 2024-02-08 | $115.49 | $116.68 | $115.49 | $116.68 | $116.68 | 1,620 |
| 2024-02-07 | $114.68 | $115.56 | $114.68 | $115.09 | $115.09 | 3,170 |
| 2024-02-06 | $114.11 | $114.51 | $113.85 | $114.51 | $114.51 | 3,702 |
| 2024-02-05 | $113.79 | $114.02 | $113.23 | $113.81 | $113.81 | 6,871 |
| 2024-02-02 | $113.20 | $115.02 | $113.20 | $114.76 | $114.76 | 2,110 |
| 2024-02-01 | $112.66 | $113.97 | $112.08 | $113.97 | $113.97 | 5,820 |
| 2024-01-31 | $113.47 | $114.12 | $111.74 | $111.74 | $111.74 | 1,816 |
| 2024-01-30 | $114.48 | $114.48 | $113.93 | $114.08 | $114.08 | 2,102 |
| 2024-01-29 | $113.02 | $114.56 | $113.02 | $114.56 | $114.56 | 1,805 |
| 2024-01-26 | $113.02 | $113.03 | $112.48 | $112.51 | $112.51 | 4,289 |
| 2024-01-25 | $112.99 | $113.01 | $112.37 | $112.72 | $112.72 | 1,861 |
| 2024-01-24 | $113.10 | $113.12 | $112.02 | $112.02 | $112.02 | 2,839 |
| 2024-01-23 | $113.06 | $113.06 | $112.20 | $112.58 | $112.58 | 2,834 |
| 2024-01-22 | $113.13 | $113.13 | $112.57 | $113.06 | $113.06 | 6,912 |
| 2024-01-19 | $110.82 | $111.61 | $110.24 | $111.58 | $111.58 | 12,072 |
| 2024-01-18 | $109.95 | $110.33 | $109.06 | $110.33 | $110.33 | 3,117 |
| 2024-01-17 | $109.05 | $109.22 | $108.61 | $109.22 | $109.22 | 9,438 |
| 2024-01-16 | $109.88 | $109.96 | $109.71 | $109.96 | $109.96 | 1,140 |
| 2024-01-12 | $110.43 | $110.53 | $110.24 | $110.24 | $110.24 | 4,876 |
| 2024-01-11 | $110.61 | $110.61 | $109.33 | $110.60 | $110.60 | 3,013 |
| 2024-01-10 | $110.55 | $110.93 | $110.29 | $110.65 | $110.65 | 12,287 |
| 2024-01-09 | $109.89 | $110.43 | $109.82 | $110.30 | $110.30 | 22,829 |
| 2024-01-08 | $108.81 | $110.62 | $108.81 | $110.62 | $110.62 | 3,572 |
| 2024-01-05 | $108.50 | $109.19 | $108.35 | $108.60 | $108.60 | 3,821 |
| 2024-01-04 | $108.71 | $109.22 | $108.46 | $108.58 | $108.58 | 4,841 |
| 2024-01-03 | $109.43 | $109.43 | $108.65 | $108.68 | $108.68 | 21,192 |
| 2024-01-02 | $111.42 | $111.42 | $110.38 | $110.74 | $110.74 | 1,851 |
| 2023-12-29 | $113.23 | $113.28 | $112.26 | $112.26 | $112.26 | 1,781 |
| 2023-12-28 | $113.51 | $113.51 | $113.19 | $113.24 | $113.24 | 3,787 |
| 2023-12-27 | $113.38 | $113.54 | $113.28 | $113.46 | $113.46 | 1,974 |
| 2023-12-26 | $113.03 | $113.55 | $112.90 | $113.27 | $113.27 | 3,096 |
| 2023-12-22 | $112.80 | $113.01 | $112.51 | $112.51 | $112.51 | 6,217 |
| 2023-12-21 | $111.75 | $112.22 | $111.49 | $112.22 | $112.03 | 3,491 |
| 2023-12-20 | $112.60 | $113.08 | $110.65 | $110.65 | $110.46 | 2,738 |
| 2023-12-19 | $112.64 | $112.82 | $112.50 | $112.75 | $112.56 | 5,444 |
| 2023-12-18 | $111.66 | $111.84 | $111.25 | $111.46 | $111.27 | 20,964 |
| 2023-12-15 | $111.48 | $111.48 | $110.64 | $111.14 | $110.95 | 4,097 |
| 2023-12-14 | $111.35 | $111.72 | $111.19 | $111.72 | $111.53 | 2,825 |
| 2023-12-13 | $108.16 | $109.97 | $107.57 | $109.97 | $109.78 | 2,351 |
| 2023-12-12 | $107.20 | $108.04 | $107.20 | $107.96 | $107.78 | 2,101 |
| 2023-12-11 | $107.10 | $107.62 | $107.10 | $107.62 | $107.44 | 4,863 |
| 2023-12-08 | $106.69 | $106.83 | $106.10 | $106.83 | $106.65 | 4,918 |
| 2023-12-07 | $105.43 | $105.88 | $105.43 | $105.88 | $105.70 | 4,308 |
| 2023-12-06 | $106.66 | $106.66 | $105.29 | $105.29 | $105.11 | 5,044 |
| 2023-12-05 | $106.26 | $106.26 | $105.66 | $105.75 | $105.57 | 15,603 |
| 2023-12-04 | $106.68 | $106.89 | $106.06 | $106.60 | $106.42 | 2,819 |
| 2023-12-01 | $105.18 | $106.69 | $105.10 | $106.69 | $106.51 | 3,590 |
| 2023-11-30 | $103.90 | $104.55 | $103.90 | $104.39 | $104.21 | 2,838 |
| 2023-11-29 | $103.71 | $104.52 | $103.71 | $103.82 | $103.64 | 8,931 |
| 2023-11-28 | $103.97 | $104.02 | $103.36 | $103.48 | $103.30 | 5,594 |
| 2023-11-27 | $103.91 | $104.22 | $103.91 | $104.09 | $103.91 | 2,032 |
| 2023-11-24 | $103.41 | $104.06 | $103.41 | $103.97 | $103.79 | 1,138 |
| 2023-11-22 | $103.58 | $103.91 | $103.58 | $103.58 | $103.40 | 11,684 |
| 2023-11-21 | $103.07 | $103.23 | $103.03 | $103.03 | $102.85 | 2,892 |
| 2023-11-20 | $103.50 | $103.87 | $103.45 | $103.62 | $103.44 | 3,158 |
| 2023-11-17 | $102.53 | $103.05 | $102.53 | $102.91 | $102.73 | 4,852 |
| 2023-11-16 | $102.42 | $102.42 | $101.61 | $101.97 | $101.80 | 2,950 |
| 2023-11-15 | $103.81 | $104.00 | $102.84 | $102.91 | $102.73 | 4,162 |
| 2023-11-14 | $102.82 | $103.22 | $102.71 | $102.93 | $102.75 | 2,226 |
| 2023-11-13 | $99.56 | $99.87 | $99.56 | $99.72 | $99.55 | 2,423 |
| 2023-11-10 | $99.10 | $99.51 | $99.10 | $99.51 | $99.34 | 2,261 |
| 2023-11-09 | $99.20 | $99.34 | $97.93 | $97.93 | $97.76 | 3,712 |
| 2023-11-08 | $99.08 | $99.08 | $98.52 | $98.83 | $98.67 | 1,538 |
| 2023-11-07 | $99.13 | $99.19 | $99.03 | $99.12 | $98.95 | 1,277 |
| 2023-11-06 | $99.78 | $99.78 | $98.25 | $98.68 | $98.51 | 1,043 |
| 2023-11-03 | $98.73 | $99.62 | $98.73 | $99.32 | $99.15 | 2,345 |
| 2023-11-02 | $96.27 | $97.41 | $96.27 | $97.41 | $97.24 | 1,697 |
| 2023-11-01 | $94.63 | $95.04 | $94.19 | $95.02 | $94.86 | 2,580 |
| 2023-10-31 | $93.54 | $94.40 | $93.54 | $94.40 | $94.23 | 1,758 |
| 2023-10-30 | $93.75 | $93.75 | $93.56 | $93.58 | $93.42 | 1,278 |
| 2023-10-27 | $93.68 | $93.90 | $92.78 | $92.91 | $92.75 | 1,535 |
| 2023-10-26 | $93.97 | $94.24 | $93.44 | $93.61 | $93.45 | 6,703 |
| 2023-10-25 | $94.80 | $95.05 | $94.11 | $94.11 | $93.94 | 3,490 |
| 2023-10-24 | $95.76 | $96.38 | $95.76 | $96.20 | $96.04 | 30,521 |
| 2023-10-23 | $95.07 | $96.12 | $95.07 | $95.27 | $95.11 | 2,567 |
| 2023-10-20 | $96.04 | $96.42 | $95.71 | $95.71 | $95.55 | 4,328 |
| 2023-10-19 | $98.42 | $98.42 | $96.99 | $96.99 | $96.82 | 830 |
| 2023-10-18 | $99.11 | $99.19 | $98.52 | $98.62 | $98.45 | 49,431 |
| 2023-10-17 | $99.28 | $101.20 | $99.28 | $100.59 | $100.42 | 2,656 |
| 2023-10-16 | $98.80 | $99.90 | $98.80 | $99.79 | $99.62 | 1,248 |
| 2023-10-13 | $98.44 | $98.44 | $98.44 | $98.44 | $98.27 | 594 |
| 2023-10-12 | $100.64 | $100.67 | $99.31 | $99.72 | $99.55 | 1,993 |
| 2023-10-11 | $100.92 | $101.14 | $100.54 | $101.11 | $100.94 | 2,376 |
| 2023-10-10 | $100.63 | $101.38 | $100.63 | $100.78 | $100.61 | 1,591 |
| 2023-10-09 | $98.96 | $100.06 | $98.77 | $99.80 | $99.63 | 2,960 |
| 2023-10-06 | $99.17 | $99.68 | $99.06 | $99.18 | $99.01 | 2,578 |
| 2023-10-05 | $97.37 | $97.96 | $97.12 | $97.76 | $97.59 | 2,554 |
| 2023-10-04 | $97.60 | $97.96 | $96.79 | $97.96 | $97.79 | 2,294 |
| 2023-10-03 | $98.30 | $98.68 | $97.03 | $97.26 | $97.09 | 1,182 |
| 2023-10-02 | $99.45 | $99.53 | $98.94 | $99.20 | $99.03 | 2,194 |
| 2023-09-29 | $101.38 | $101.38 | $99.91 | $100.13 | $99.96 | 1,419 |
| 2023-09-28 | $100.42 | $100.77 | $100.42 | $100.54 | $100.37 | 1,347 |
| 2023-09-27 | $98.69 | $99.78 | $98.69 | $99.47 | $99.30 | 1,974 |
| 2023-09-26 | $99.19 | $99.19 | $98.41 | $98.45 | $98.28 | 1,801 |
| 2023-09-25 | $98.86 | $99.93 | $98.86 | $99.79 | $99.62 | 1,277 |
| 2023-09-22 | $99.93 | $99.97 | $99.48 | $99.49 | $99.32 | 1,477 |
| 2023-09-21 | $101.02 | $101.02 | $99.57 | $99.57 | $99.33 | 1,729 |
| 2023-09-20 | $102.82 | $103.13 | $101.73 | $101.73 | $101.49 | 2,342 |
| 2023-09-19 | $102.98 | $102.98 | $102.17 | $102.54 | $102.29 | 1,709 |
| 2023-09-18 | $103.35 | $103.50 | $103.01 | $103.01 | $102.76 | 1,710 |
| 2023-09-15 | $103.10 | $103.22 | $103.09 | $103.09 | $103.09 | 1,429 |
| 2023-09-14 | $104.31 | $104.52 | $104.23 | $104.46 | $104.46 | 1,711 |
| 2023-09-13 | $104.28 | $104.28 | $103.36 | $103.56 | $103.56 | 4,575 |
| 2023-09-12 | $104.55 | $104.72 | $104.15 | $104.15 | $104.15 | 1,954 |
| 2023-09-11 | $104.83 | $104.83 | $104.47 | $104.64 | $104.64 | 5,517 |
| 2023-09-08 | $104.71 | $104.73 | $104.39 | $104.43 | $104.43 | 1,730 |
| 2023-09-07 | $104.18 | $104.69 | $104.18 | $104.44 | $104.44 | 1,306 |
| 2023-09-06 | $105.20 | $105.27 | $104.78 | $105.04 | $105.04 | 2,620 |
| 2023-09-05 | $106.37 | $106.37 | $105.23 | $105.36 | $105.36 | 3,197 |
| 2023-09-01 | $106.24 | $106.60 | $106.24 | $106.56 | $106.56 | 1,468 |
| 2023-08-31 | $105.95 | $106.06 | $105.56 | $105.56 | $105.56 | 1,268 |
| 2023-08-30 | $105.54 | $105.88 | $105.54 | $105.85 | $105.85 | 9,607 |
| 2023-08-29 | $103.57 | $105.16 | $103.46 | $104.92 | $104.92 | 2,142 |
| 2023-08-28 | $103.20 | $103.63 | $103.20 | $103.38 | $103.38 | 2,300 |
| 2023-08-25 | $102.15 | $103.00 | $101.44 | $102.53 | $102.53 | 1,243 |
| 2023-08-24 | $103.21 | $103.21 | $101.88 | $101.88 | $101.88 | 11,506 |
| 2023-08-23 | $102.25 | $103.66 | $102.25 | $103.46 | $103.46 | 1,996 |
| 2023-08-22 | $102.79 | $102.79 | $102.18 | $102.48 | $102.48 | 1,741 |
| 2023-08-21 | $101.97 | $102.73 | $101.72 | $102.51 | $102.51 | 1,816 |
| 2023-08-18 | $100.63 | $102.21 | $100.63 | $102.02 | $102.02 | 1,867 |
| 2023-08-17 | $103.15 | $103.15 | $101.54 | $101.54 | $101.54 | 805 |
| 2023-08-16 | $104.26 | $104.26 | $102.96 | $102.96 | $102.96 | 3,985 |
| 2023-08-15 | $104.56 | $104.56 | $104.10 | $104.10 | $104.10 | 1,848 |
| 2023-08-14 | $104.21 | $105.20 | $104.21 | $105.20 | $105.20 | 1,851 |
| 2023-08-11 | $104.93 | $104.98 | $104.71 | $104.71 | $104.71 | 1,310 |
| 2023-08-10 | $106.13 | $106.21 | $105.04 | $105.04 | $105.04 | 2,708 |
| 2023-08-09 | $105.73 | $105.73 | $104.77 | $105.12 | $105.12 | 3,266 |
| 2023-08-08 | $105.36 | $105.76 | $104.76 | $105.58 | $105.58 | 3,653 |
| 2023-08-07 | $106.17 | $106.49 | $106.10 | $106.45 | $106.45 | 2,345 |
| 2023-08-04 | $106.40 | $106.97 | $105.81 | $105.82 | $105.82 | 2,687 |
| 2023-08-03 | $106.26 | $106.57 | $105.93 | $106.34 | $106.34 | 2,527 |
| 2023-08-02 | $107.02 | $107.24 | $106.84 | $106.84 | $106.84 | 1,308 |
| 2023-08-01 | $108.41 | $109.06 | $108.41 | $108.85 | $108.85 | 4,451 |
| 2023-07-31 | $109.17 | $109.36 | $108.77 | $109.36 | $109.36 | 3,562 |
| 2023-07-28 | $108.04 | $108.42 | $107.92 | $108.25 | $108.25 | 30,331 |
| 2023-07-27 | $108.51 | $108.51 | $106.63 | $106.93 | $106.93 | 2,846 |
| 2023-07-26 | $108.00 | $108.06 | $107.80 | $107.99 | $107.99 | 2,061 |
| 2023-07-25 | $108.60 | $108.60 | $108.22 | $108.24 | $108.24 | 3,525 |
| 2023-07-24 | $107.42 | $107.83 | $107.42 | $107.66 | $107.66 | 1,512 |
| 2023-07-21 | $108.66 | $108.66 | $107.91 | $107.93 | $107.93 | 3,132 |
| 2023-07-20 | $108.20 | $108.36 | $107.78 | $107.94 | $107.94 | 4,066 |
| 2023-07-19 | $109.74 | $109.74 | $108.83 | $109.19 | $109.19 | 6,328 |
| 2023-07-18 | $109.15 | $109.56 | $109.13 | $109.56 | $109.56 | 3,603 |
| 2023-07-17 | $107.94 | $108.51 | $107.86 | $108.33 | $108.33 | 2,735 |
| 2023-07-14 | $107.13 | $107.38 | $106.99 | $107.38 | $107.38 | 3,476 |
| 2023-07-13 | $107.08 | $108.03 | $107.08 | $107.92 | $107.92 | 2,783 |
| 2023-07-12 | $107.63 | $107.63 | $107.08 | $107.08 | $107.08 | 4,169 |
| 2023-07-11 | $105.68 | $106.73 | $105.68 | $106.43 | $106.43 | 6,183 |
| 2023-07-10 | $105.28 | $105.63 | $105.15 | $105.63 | $105.63 | 2,584 |
| 2023-07-07 | $104.76 | $104.76 | $103.89 | $103.89 | $103.89 | 1,144 |
| 2023-07-06 | $103.68 | $103.68 | $102.63 | $103.25 | $103.25 | 2,862 |
| 2023-07-05 | $105.13 | $105.13 | $104.51 | $104.51 | $104.51 | 1,002 |
| 2023-07-03 | $105.50 | $105.54 | $105.26 | $105.54 | $105.54 | 1,604 |
| 2023-06-30 | $105.32 | $105.52 | $105.09 | $105.52 | $105.52 | 1,038 |
| 2023-06-29 | $104.18 | $104.50 | $103.99 | $104.50 | $104.50 | 2,040 |
| 2023-06-28 | $103.11 | $103.61 | $102.83 | $103.61 | $103.61 | 2,713 |
| 2023-06-27 | $101.59 | $103.00 | $101.59 | $102.96 | $102.96 | 3,272 |
| 2023-06-26 | $101.81 | $101.99 | $101.38 | $101.48 | $101.37 | 3,848 |
| 2023-06-23 | $101.43 | $101.75 | $101.19 | $101.19 | $101.08 | 2,683 |
| 2023-06-22 | $102.48 | $102.48 | $102.00 | $102.37 | $102.26 | 2,643 |
| 2023-06-21 | $102.76 | $103.14 | $102.41 | $102.58 | $102.47 | 7,731 |
| 2023-06-20 | $102.37 | $102.81 | $102.29 | $102.73 | $102.62 | 1,194 |
| 2023-06-16 | $104.05 | $104.05 | $103.14 | $103.24 | $103.24 | 5,082 |
| 2023-06-15 | $103.27 | $104.05 | $103.27 | $103.92 | $103.92 | 2,012 |
| 2023-06-14 | $103.36 | $103.36 | $102.80 | $103.00 | $103.00 | 1,426 |
| 2023-06-13 | $103.21 | $103.51 | $103.21 | $103.34 | $103.34 | 2,682 |
| 2023-06-12 | $101.18 | $102.39 | $101.18 | $102.24 | $102.24 | 2,367 |
| 2023-06-09 | $101.84 | $101.84 | $101.19 | $101.26 | $101.26 | 1,647 |
| 2023-06-08 | $100.92 | $101.56 | $100.92 | $101.47 | $101.47 | 2,431 |
| 2023-06-07 | $101.55 | $101.56 | $101.23 | $101.37 | $101.37 | 2,089 |
| 2023-06-06 | $99.44 | $100.82 | $99.44 | $100.65 | $100.65 | 2,834 |
| 2023-06-05 | $99.78 | $99.83 | $99.29 | $99.43 | $99.43 | 2,891 |
| 2023-06-02 | $99.56 | $100.20 | $99.55 | $100.20 | $100.20 | 3,785 |
| 2023-06-01 | $96.55 | $97.72 | $96.55 | $97.53 | $97.53 | 1,153 |
| 2023-05-31 | $96.19 | $96.55 | $96.19 | $96.50 | $96.50 | 1,748 |
| 2023-05-30 | $97.67 | $97.67 | $97.29 | $97.29 | $97.29 | 1,894 |
| 2023-05-26 | $97.60 | $97.60 | $97.44 | $97.54 | $97.54 | 1,992 |
| 2023-05-25 | $96.32 | $96.89 | $96.16 | $96.56 | $96.56 | 3,082 |
| 2023-05-24 | $95.99 | $96.36 | $95.95 | $96.18 | $96.18 | 2,157 |
| 2023-05-23 | $97.85 | $97.91 | $97.05 | $97.05 | $97.05 | 938 |
| 2023-05-22 | $98.68 | $98.93 | $98.36 | $98.43 | $98.43 | 16,716 |
| 2023-05-19 | $98.45 | $98.73 | $97.67 | $97.98 | $97.98 | 3,548 |
| 2023-05-18 | $97.06 | $98.44 | $97.06 | $98.44 | $98.44 | 3,594 |
| 2023-05-17 | $96.75 | $97.60 | $96.75 | $97.34 | $97.34 | 2,361 |
| 2023-05-16 | $96.33 | $96.37 | $95.97 | $96.10 | $96.10 | 5,736 |
| 2023-05-15 | $96.52 | $97.56 | $96.49 | $97.24 | $97.24 | 2,043 |
| 2023-05-12 | $96.54 | $96.54 | $96.02 | $96.53 | $96.53 | 1,169 |
| 2023-05-11 | $96.44 | $96.46 | $96.10 | $96.46 | $96.46 | 2,377 |
| 2023-05-10 | $97.19 | $97.19 | $96.49 | $97.05 | $97.05 | 4,650 |
| 2023-05-09 | $96.68 | $96.85 | $96.68 | $96.85 | $96.85 | 1,332 |
| 2023-05-08 | $96.84 | $96.97 | $96.72 | $96.97 | $96.97 | 1,733 |
| 2023-05-05 | $96.57 | $97.03 | $96.52 | $96.75 | $96.75 | 2,511 |
| 2023-05-04 | $95.00 | $95.56 | $95.00 | $95.15 | $95.15 | 1,896 |
| 2023-05-03 | $96.96 | $97.38 | $96.04 | $96.06 | $96.06 | 5,845 |
| 2023-05-02 | $97.12 | $97.12 | $95.57 | $96.45 | $96.45 | 1,913 |
| 2023-05-01 | $98.26 | $98.26 | $97.74 | $97.74 | $97.74 | 3,220 |
| 2023-04-28 | $96.76 | $97.36 | $96.76 | $97.33 | $97.33 | 1,874 |
| 2023-04-27 | $95.25 | $96.55 | $95.25 | $96.48 | $96.48 | 3,130 |
| 2023-04-26 | $96.06 | $96.06 | $95.41 | $95.41 | $95.41 | 1,470 |
| 2023-04-25 | $96.83 | $96.83 | $96.31 | $96.31 | $96.31 | 1,163 |
| 2023-04-24 | $98.58 | $98.58 | $98.13 | $98.42 | $98.42 | 3,039 |
| 2023-04-21 | $97.75 | $98.38 | $97.75 | $98.38 | $98.38 | 1,155 |
| 2023-04-20 | $98.18 | $98.60 | $98.14 | $98.23 | $98.23 | 1,862 |
| 2023-04-19 | $98.00 | $98.72 | $98.00 | $98.54 | $98.54 | 7,066 |
| 2023-04-18 | $98.61 | $98.73 | $98.61 | $98.73 | $98.73 | 772 |
| 2023-04-17 | $97.76 | $98.38 | $97.76 | $98.38 | $98.38 | 1,664 |
| 2023-04-14 | $97.51 | $97.79 | $97.51 | $97.79 | $97.79 | 1,830 |
| 2023-04-13 | $98.25 | $98.32 | $98.25 | $98.31 | $98.31 | 1,416 |
| 2023-04-12 | $97.74 | $98.08 | $97.10 | $97.24 | $97.24 | 2,347 |
| 2023-04-11 | $97.57 | $98.05 | $97.54 | $97.58 | $97.58 | 2,009 |
| 2023-04-10 | $95.67 | $97.05 | $95.67 | $97.05 | $97.05 | 1,678 |
| 2023-04-06 | $95.90 | $96.31 | $95.85 | $96.11 | $96.11 | 1,690 |
| 2023-04-05 | $96.53 | $96.60 | $96.14 | $96.33 | $96.33 | 3,180 |
| 2023-04-04 | $98.34 | $98.34 | $96.68 | $96.96 | $96.96 | 2,279 |
| 2023-04-03 | $98.41 | $98.58 | $98.03 | $98.58 | $98.58 | 1,883 |
| 2023-03-31 | $96.95 | $97.93 | $96.95 | $97.93 | $97.93 | 2,013 |
| 2023-03-30 | $95.01 | $96.53 | $95.01 | $96.18 | $96.18 | 1,371 |
| 2023-03-29 | $95.64 | $95.97 | $95.48 | $95.97 | $95.97 | 759 |
| 2023-03-28 | $94.78 | $94.78 | $94.32 | $94.78 | $94.78 | 1,024 |
| 2023-03-27 | $93.82 | $94.69 | $93.82 | $94.38 | $94.38 | 1,099 |
| 2023-03-24 | $92.28 | $93.45 | $92.28 | $93.45 | $93.45 | 2,628 |
| 2023-03-23 | $93.81 | $95.29 | $92.70 | $93.22 | $93.02 | 2,617 |
| 2023-03-22 | $95.57 | $95.71 | $93.64 | $93.64 | $93.44 | 1,960 |
| 2023-03-21 | $95.14 | $95.92 | $95.14 | $95.78 | $95.57 | 2,563 |
| 2023-03-20 | $93.39 | $94.52 | $93.39 | $94.14 | $93.94 | 2,400 |
| 2023-03-17 | $93.42 | $93.42 | $92.67 | $92.96 | $92.76 | 1,565 |
| 2023-03-16 | $92.92 | $94.70 | $92.92 | $94.70 | $94.49 | 1,239 |
| 2023-03-15 | $94.25 | $94.25 | $92.04 | $93.43 | $93.23 | 2,202 |
| 2023-03-14 | $95.78 | $96.14 | $94.61 | $95.20 | $94.99 | 3,337 |
| 2023-03-13 | $93.74 | $94.75 | $93.33 | $93.94 | $93.74 | 1,959 |
| 2023-03-10 | $96.00 | $96.36 | $94.73 | $94.77 | $94.56 | 1,887 |
| 2023-03-09 | $99.58 | $99.72 | $96.93 | $97.02 | $96.81 | 7,749 |
| 2023-03-08 | $99.21 | $99.38 | $98.65 | $99.37 | $99.15 | 7,448 |
| 2023-03-07 | $99.90 | $99.91 | $99.19 | $99.19 | $98.97 | 18,103 |
| 2023-03-06 | $101.49 | $101.49 | $100.48 | $100.60 | $100.38 | 2,505 |
| 2023-03-03 | $100.23 | $101.32 | $100.14 | $101.12 | $100.90 | 30,901 |
| 2023-03-02 | $98.20 | $99.92 | $98.20 | $99.77 | $99.55 | 1,710 |
| 2023-03-01 | $98.98 | $99.26 | $98.55 | $99.00 | $98.78 | 3,045 |
| 2023-02-28 | $99.16 | $99.27 | $98.81 | $98.81 | $98.59 | 1,420 |
| 2023-02-27 | $99.27 | $99.27 | $98.94 | $98.94 | $98.72 | 791 |
| 2023-02-24 | $98.15 | $98.49 | $98.12 | $98.49 | $98.28 | 1,267 |
| 2023-02-23 | $99.50 | $99.50 | $98.11 | $99.20 | $98.98 | 9,862 |
| 2023-02-22 | $98.32 | $98.53 | $98.07 | $98.49 | $98.28 | 5,534 |
| 2023-02-21 | $99.25 | $99.25 | $98.35 | $98.35 | $98.14 | 2,925 |
| 2023-02-17 | $100.68 | $100.68 | $100.26 | $100.53 | $100.31 | 1,092 |
| 2023-02-16 | $101.41 | $102.11 | $101.20 | $101.20 | $100.98 | 2,549 |
| 2023-02-15 | $101.23 | $102.28 | $101.23 | $102.28 | $102.06 | 29,019 |
| 2023-02-14 | $100.83 | $102.16 | $100.83 | $101.85 | $101.63 | 3,853 |
| 2023-02-13 | $101.17 | $101.82 | $100.57 | $101.73 | $101.51 | 10,308 |
| 2023-02-10 | $100.73 | $100.91 | $100.51 | $100.91 | $100.69 | 3,304 |
| 2023-02-09 | $101.87 | $101.87 | $100.22 | $100.34 | $100.12 | 2,387 |
| 2023-02-08 | $101.77 | $101.77 | $101.24 | $101.36 | $101.14 | 1,176 |
| 2023-02-07 | $100.26 | $102.25 | $100.26 | $102.25 | $102.03 | 1,615 |
| 2023-02-06 | $100.76 | $100.96 | $100.72 | $100.86 | $100.64 | 1,162 |
| 2023-02-03 | $101.90 | $102.55 | $101.65 | $101.65 | $101.43 | 3,677 |
| 2023-02-02 | $102.42 | $102.65 | $101.80 | $102.29 | $102.07 | 1,362 |
| 2023-02-01 | $100.65 | $102.17 | $99.82 | $101.91 | $101.69 | 6,292 |
| 2023-01-31 | $98.88 | $100.61 | $98.88 | $100.61 | $100.39 | 4,314 |
| 2023-01-30 | $99.71 | $99.71 | $98.85 | $98.85 | $98.64 | 5,598 |
| 2023-01-27 | $99.73 | $100.57 | $99.73 | $99.97 | $99.75 | 7,371 |
| 2023-01-26 | $99.15 | $100.23 | $99.09 | $100.23 | $100.01 | 6,054 |
| 2023-01-25 | $98.16 | $99.27 | $98.16 | $99.21 | $98.99 | 8,041 |
| 2023-01-24 | $99.41 | $99.41 | $98.97 | $99.06 | $98.84 | 5,671 |
| 2023-01-23 | $98.98 | $99.93 | $98.92 | $99.55 | $99.33 | 6,288 |
| 2023-01-20 | $96.71 | $98.49 | $96.71 | $98.25 | $98.04 | 3,283 |
| 2023-01-19 | $96.49 | $97.29 | $96.45 | $96.91 | $96.70 | 1,376 |
| 2023-01-18 | $99.64 | $99.64 | $97.82 | $97.84 | $97.63 | 2,677 |
| 2023-01-17 | $99.37 | $99.37 | $99.09 | $99.29 | $99.07 | 11,951 |
| 2023-01-13 | $98.69 | $99.52 | $98.69 | $99.52 | $99.30 | 1,180 |
| 2023-01-12 | $97.84 | $99.04 | $97.84 | $98.69 | $98.48 | 5,608 |
| 2023-01-11 | $97.28 | $98.18 | $97.26 | $98.18 | $97.97 | 1,643 |
| 2023-01-10 | $95.68 | $96.95 | $95.63 | $96.95 | $96.74 | 4,750 |
| 2023-01-09 | $96.73 | $96.73 | $95.90 | $95.90 | $95.69 | 5,606 |
| 2023-01-06 | $93.92 | $95.78 | $93.92 | $95.35 | $95.14 | 24,731 |
| 2023-01-05 | $93.80 | $93.80 | $93.32 | $93.38 | $93.18 | 2,676 |
| 2023-01-04 | $93.63 | $94.23 | $93.63 | $94.23 | $94.03 | 2,412 |
| 2023-01-03 | $95.35 | $95.35 | $92.90 | $93.52 | $93.32 | 1,566 |
| 2022-12-30 | $94.31 | $94.82 | $93.83 | $94.82 | $94.61 | 14,967 |
| 2022-12-29 | $93.77 | $95.24 | $93.77 | $94.85 | $94.64 | 4,381 |
| 2022-12-28 | $93.86 | $94.12 | $93.32 | $93.32 | $93.12 | 12,075 |
| 2022-12-27 | $94.90 | $95.16 | $94.57 | $94.88 | $94.67 | 3,242 |
| 2022-12-23 | $94.77 | $95.37 | $94.77 | $95.37 | $95.16 | 1,249 |
| 2022-12-22 | $96.10 | $96.10 | $93.52 | $94.87 | $94.39 | 4,607 |
| 2022-12-21 | $96.03 | $96.21 | $96.03 | $96.18 | $95.69 | 1,065 |
| 2022-12-20 | $94.18 | $95.17 | $94.18 | $94.86 | $94.38 | 4,056 |
| 2022-12-19 | $94.89 | $95.25 | $94.08 | $94.23 | $93.75 | 5,994 |
| 2022-12-16 | $95.43 | $95.72 | $94.87 | $95.45 | $94.97 | 2,014 |
| 2022-12-15 | $97.34 | $97.34 | $96.36 | $96.54 | $96.05 | 1,533 |
| 2022-12-14 | $99.00 | $99.66 | $98.45 | $98.54 | $98.04 | 3,757 |
| 2022-12-13 | $100.38 | $100.38 | $99.16 | $99.16 | $98.66 | 2,960 |
| 2022-12-12 | $97.13 | $98.35 | $97.13 | $98.35 | $97.85 | 2,465 |
| 2022-12-09 | $97.59 | $97.94 | $96.57 | $96.57 | $96.08 | 3,308 |
| 2022-12-08 | $98.77 | $98.77 | $97.77 | $98.04 | $97.54 | 7,842 |
| 2022-12-07 | $98.15 | $98.15 | $97.62 | $97.62 | $97.12 | 42,547 |
| 2022-12-06 | $99.10 | $99.10 | $97.17 | $97.64 | $97.14 | 2,275 |
| 2022-12-05 | $100.71 | $100.71 | $99.16 | $99.51 | $99.01 | 1,770 |
| 2022-12-02 | $101.22 | $101.95 | $101.15 | $101.95 | $101.44 | 1,531 |
| 2022-12-01 | $101.88 | $101.94 | $101.56 | $101.79 | $101.27 | 16,806 |
| 2022-11-30 | $99.04 | $101.65 | $98.81 | $101.65 | $101.13 | 19,232 |
| 2022-11-29 | $99.62 | $99.62 | $99.10 | $99.14 | $98.64 | 2,361 |
| 2022-11-28 | $100.25 | $100.25 | $98.94 | $98.96 | $98.46 | 878 |
| 2022-11-25 | $100.79 | $100.79 | $100.79 | $100.79 | $100.79 | 132 |
| 2022-11-23 | $100.14 | $100.85 | $100.14 | $100.54 | $100.54 | 5,672 |
| 2022-11-22 | $99.20 | $100.60 | $99.20 | $100.60 | $100.60 | 4,085 |
| 2022-11-21 | $98.48 | $98.93 | $98.16 | $98.85 | $98.85 | 1,913 |
| 2022-11-18 | $99.21 | $99.34 | $98.96 | $99.34 | $99.34 | 3,387 |
| 2022-11-17 | $98.17 | $98.83 | $98.05 | $98.83 | $98.83 | 4,477 |
| 2022-11-16 | $100.50 | $100.50 | $99.51 | $99.51 | $99.51 | 3,332 |
| 2022-11-15 | $101.08 | $101.47 | $100.87 | $100.93 | $100.93 | 5,205 |
| 2022-11-14 | $100.02 | $101.14 | $99.85 | $99.85 | $99.85 | 4,851 |
| 2022-11-11 | $100.43 | $100.83 | $99.82 | $100.25 | $100.25 | 3,135 |
| 2022-11-10 | $98.30 | $99.68 | $98.30 | $99.68 | $99.68 | 6,462 |
| 2022-11-09 | $97.21 | $97.21 | $95.09 | $95.09 | $95.09 | 3,966 |
| 2022-11-08 | $98.08 | $98.60 | $97.67 | $97.94 | $97.94 | 45,878 |
| 2022-11-07 | $96.74 | $97.48 | $96.74 | $97.26 | $97.26 | 1,573 |
| 2022-11-04 | $96.65 | $96.65 | $95.24 | $96.62 | $96.62 | 3,358 |
| 2022-11-03 | $95.59 | $96.51 | $95.59 | $95.87 | $95.87 | 5,972 |
| 2022-11-02 | $98.25 | $99.09 | $95.83 | $95.83 | $95.83 | 10,648 |
| 2022-11-01 | $99.32 | $99.43 | $98.62 | $98.80 | $98.80 | 9,451 |
| 2022-10-31 | $98.88 | $98.88 | $98.57 | $98.71 | $98.71 | 9,735 |
| 2022-10-28 | $97.46 | $98.57 | $97.15 | $98.44 | $98.44 | 3,902 |
| 2022-10-27 | $98.04 | $98.04 | $96.81 | $96.92 | $96.92 | 2,527 |
| 2022-10-26 | $98.00 | $98.00 | $96.84 | $96.84 | $96.84 | 1,335 |
| 2022-10-25 | $95.00 | $96.59 | $95.00 | $96.59 | $96.59 | 2,787 |
| 2022-10-24 | $93.99 | $94.78 | $93.83 | $94.78 | $94.78 | 2,367 |
| 2022-10-21 | $91.97 | $94.07 | $91.97 | $93.95 | $93.95 | 26,239 |
| 2022-10-20 | $92.77 | $93.64 | $91.82 | $91.99 | $91.99 | 38,569 |
| 2022-10-19 | $92.74 | $92.88 | $92.60 | $92.84 | $92.84 | 13,467 |
| 2022-10-18 | $94.35 | $94.35 | $93.42 | $93.68 | $93.68 | 7,393 |
| 2022-10-17 | $91.68 | $92.66 | $91.68 | $92.39 | $92.39 | 1,925 |
| 2022-10-14 | $93.36 | $93.36 | $90.11 | $90.11 | $90.11 | 1,204 |
| 2022-10-13 | $90.57 | $93.24 | $90.57 | $92.89 | $92.89 | 12,794 |
| 2022-10-12 | $91.26 | $91.33 | $90.41 | $91.07 | $91.07 | 15,638 |
| 2022-10-11 | $90.70 | $91.97 | $89.96 | $91.24 | $91.24 | 1,754 |
| 2022-10-10 | $91.22 | $91.57 | $91.14 | $91.57 | $91.57 | 1,051 |
| 2022-10-07 | $93.39 | $93.39 | $92.00 | $92.35 | $92.35 | 2,869 |
| 2022-10-06 | $95.05 | $95.16 | $94.69 | $94.89 | $94.89 | 1,873 |
| 2022-10-05 | $94.18 | $95.87 | $94.03 | $95.40 | $95.40 | 2,503 |
| 2022-10-04 | $95.34 | $95.60 | $94.87 | $95.60 | $95.60 | 2,247 |
| 2022-10-03 | $91.32 | $92.76 | $91.32 | $92.51 | $92.51 | 1,120 |
| 2022-09-30 | $89.54 | $91.04 | $89.54 | $89.60 | $89.60 | 3,616 |
| 2022-09-29 | $89.92 | $90.33 | $89.54 | $90.33 | $90.33 | 50,935 |
| 2022-09-28 | $89.43 | $92.11 | $89.43 | $91.72 | $91.72 | 25,127 |
| 2022-09-27 | $90.29 | $90.48 | $88.65 | $89.21 | $89.21 | 77,311 |
| 2022-09-26 | $88.88 | $89.31 | $88.88 | $89.22 | $89.22 | 9,695 |
| 2022-09-23 | $90.22 | $90.22 | $89.43 | $90.19 | $90.19 | 30,266 |
| 2022-09-22 | $93.18 | $93.18 | $92.49 | $92.56 | $92.43 | 1,980 |
| 2022-09-21 | $96.46 | $96.55 | $94.45 | $94.45 | $94.32 | 9,405 |
| 2022-09-20 | $95.63 | $95.96 | $95.63 | $95.70 | $95.57 | 1,817 |
| 2022-09-19 | $96.65 | $97.37 | $96.56 | $97.37 | $97.24 | 2,095 |
| 2022-09-16 | $96.56 | $96.56 | $95.74 | $96.42 | $96.29 | 22,380 |
| 2022-09-15 | $98.59 | $98.59 | $97.60 | $98.09 | $97.96 | 9,069 |
| 2022-09-14 | $99.00 | $99.30 | $98.52 | $99.10 | $98.96 | 1,538 |
| 2022-09-13 | $100.50 | $100.57 | $98.67 | $98.69 | $98.55 | 65,697 |
| 2022-09-12 | $102.73 | $102.85 | $102.29 | $102.64 | $102.50 | 62,415 |
| 2022-09-09 | $101.12 | $101.67 | $101.12 | $101.67 | $101.53 | 410 |
| 2022-09-08 | $99.77 | $99.91 | $99.47 | $99.91 | $99.91 | 1,186 |
| 2022-09-07 | $96.72 | $98.96 | $96.72 | $98.87 | $98.87 | 19,408 |
| 2022-09-06 | $97.34 | $97.56 | $96.89 | $97.15 | $97.15 | 1,992 |
| 2022-09-02 | $99.39 | $99.39 | $97.45 | $97.45 | $97.45 | 1,444 |
| 2022-09-01 | $97.23 | $98.14 | $96.89 | $98.14 | $98.14 | 3,324 |
| 2022-08-31 | $99.06 | $99.24 | $98.56 | $98.56 | $98.56 | 2,509 |
| 2022-08-30 | $100.48 | $100.62 | $98.84 | $99.20 | $99.20 | 3,761 |
| 2022-08-29 | $100.16 | $101.39 | $100.16 | $100.65 | $100.65 | 22,920 |
| 2022-08-26 | $104.44 | $104.44 | $101.55 | $101.55 | $101.55 | 2,041 |
| 2022-08-25 | $103.42 | $104.64 | $103.42 | $104.64 | $104.64 | 3,018 |
| 2022-08-24 | $102.41 | $103.59 | $102.41 | $103.20 | $103.20 | 4,395 |
| 2022-08-23 | $102.42 | $103.31 | $102.42 | $102.60 | $102.60 | 4,700 |
| 2022-08-22 | $103.18 | $103.18 | $102.52 | $102.52 | $102.52 | 1,991 |
| 2022-08-19 | $104.34 | $104.63 | $104.27 | $104.53 | $104.53 | 7,184 |
| 2022-08-18 | $105.63 | $106.11 | $105.51 | $106.00 | $106.00 | 3,443 |
| 2022-08-17 | $105.14 | $105.90 | $104.77 | $105.24 | $105.24 | 42,142 |
| 2022-08-16 | $106.55 | $106.74 | $106.37 | $106.38 | $106.38 | 1,248 |
| 2022-08-15 | $105.47 | $106.53 | $105.47 | $106.53 | $106.53 | 8,003 |
| 2022-08-12 | $105.14 | $106.17 | $104.92 | $106.17 | $106.17 | 1,934 |
| 2022-08-11 | $105.49 | $105.49 | $104.46 | $104.50 | $104.50 | 2,754 |
| 2022-08-10 | $103.68 | $104.44 | $103.68 | $104.09 | $104.09 | 4,681 |
| 2022-08-09 | $102.26 | $102.26 | $101.62 | $101.74 | $101.74 | 40,871 |
| 2022-08-08 | $103.02 | $103.02 | $102.84 | $102.89 | $102.89 | 1,223 |
| 2022-08-05 | $101.58 | $102.18 | $101.58 | $102.18 | $102.18 | 4,364 |
| 2022-08-04 | $101.78 | $101.84 | $101.54 | $101.54 | $101.54 | 1,174 |
| 2022-08-03 | $101.13 | $101.92 | $101.13 | $101.63 | $101.63 | 1,443 |
| 2022-08-02 | $101.19 | $101.19 | $100.92 | $101.00 | $101.00 | 1,164 |
| 2022-08-01 | $101.31 | $101.47 | $101.07 | $101.07 | $101.07 | 1,896 |
| 2022-07-29 | $100.67 | $101.64 | $100.67 | $101.64 | $101.64 | 1,383 |
| 2022-07-28 | $99.68 | $100.44 | $99.68 | $100.39 | $100.39 | 990 |
| 2022-07-27 | $97.36 | $98.88 | $97.15 | $98.68 | $98.68 | 1,835 |
| 2022-07-26 | $96.50 | $96.56 | $96.35 | $96.46 | $96.46 | 1,169 |
| 2022-07-25 | $97.03 | $97.03 | $96.47 | $97.00 | $97.00 | 3,290 |
| 2022-07-22 | $97.47 | $97.47 | $96.46 | $96.46 | $96.46 | 1,043 |
| 2022-07-21 | $96.75 | $97.64 | $96.75 | $97.64 | $97.64 | 979 |
| 2022-07-20 | $95.81 | $96.89 | $95.81 | $96.89 | $96.89 | 1,457 |
| 2022-07-19 | $95.52 | $95.52 | $95.52 | $95.52 | $95.52 | 380 |
| 2022-07-18 | $94.18 | $94.26 | $92.76 | $92.76 | $92.76 | 1,527 |
| 2022-07-15 | $92.47 | $93.06 | $92.31 | $93.06 | $93.06 | 8,520 |
| 2022-07-14 | $90.35 | $91.30 | $90.35 | $91.26 | $91.26 | 1,550 |
| 2022-07-13 | $90.95 | $92.05 | $90.95 | $92.05 | $92.05 | 1,093 |
| 2022-07-12 | $92.97 | $93.15 | $92.09 | $92.09 | $92.09 | 1,418 |
| 2022-07-11 | $93.22 | $93.66 | $93.22 | $93.25 | $93.25 | 862 |
| 2022-07-08 | $94.32 | $94.33 | $94.32 | $94.33 | $94.33 | 521 |
| 2022-07-07 | $94.20 | $94.46 | $94.20 | $94.33 | $94.33 | 1,594 |
| 2022-07-06 | $92.48 | $92.48 | $91.60 | $92.29 | $92.29 | 1,390 |
| 2022-07-05 | $90.69 | $92.55 | $90.59 | $92.55 | $92.55 | 1,166 |
| 2022-07-01 | $91.70 | $92.68 | $91.38 | $92.66 | $92.66 | 1,235 |
| 2022-06-30 | $91.27 | $91.63 | $90.69 | $91.54 | $91.54 | 1,975 |
| 2022-06-29 | $93.17 | $93.17 | $92.18 | $92.41 | $92.41 | 5,759 |
| 2022-06-28 | $95.52 | $95.66 | $93.41 | $93.45 | $93.45 | 55,194 |
| 2022-06-27 | $95.01 | $95.02 | $94.71 | $94.71 | $94.71 | 1,665 |
| 2022-06-24 | $93.64 | $94.31 | $93.63 | $94.31 | $94.31 | 2,745 |
| 2022-06-23 | $91.37 | $91.87 | $91.37 | $91.51 | $91.41 | 1,669 |
| 2022-06-22 | $90.81 | $91.31 | $90.53 | $90.53 | $90.43 | 4,927 |
| 2022-06-21 | $90.38 | $91.68 | $90.38 | $91.12 | $91.02 | 38,568 |
| 2022-06-17 | $89.34 | $89.65 | $89.06 | $89.45 | $89.35 | 1,979 |
| 2022-06-16 | $90.01 | $90.01 | $88.77 | $89.23 | $89.13 | 2,005 |
| 2022-06-15 | $92.78 | $93.38 | $92.40 | $93.31 | $93.21 | 3,419 |
| 2022-06-14 | $92.85 | $92.86 | $91.84 | $92.56 | $92.46 | 32,240 |
| 2022-06-13 | $94.09 | $94.37 | $92.06 | $92.50 | $92.40 | 5,062 |
| 2022-06-10 | $97.83 | $97.89 | $96.86 | $97.29 | $97.18 | 7,806 |
| 2022-06-09 | $101.26 | $101.42 | $99.70 | $99.70 | $99.59 | 1,169 |
| 2022-06-08 | $103.37 | $103.37 | $102.00 | $102.00 | $101.89 | 23,618 |
| 2022-06-07 | $102.57 | $103.79 | $102.46 | $103.56 | $103.45 | 7,961 |
| 2022-06-06 | $102.60 | $102.60 | $102.18 | $102.32 | $102.21 | 2,916 |
| 2022-06-03 | $101.96 | $102.05 | $101.67 | $102.01 | $101.90 | 1,247 |
| 2022-06-02 | $100.84 | $102.94 | $100.65 | $102.94 | $102.83 | 2,521 |
| 2022-06-01 | $101.86 | $102.33 | $99.68 | $100.79 | $100.68 | 2,177 |
| 2022-05-31 | $101.58 | $101.72 | $101.20 | $101.42 | $101.31 | 1,638 |
| 2022-05-27 | $99.97 | $102.52 | $99.97 | $102.52 | $102.41 | 2,095 |
| 2022-05-26 | $97.67 | $100.03 | $97.67 | $99.73 | $99.62 | 3,784 |
| 2022-05-25 | $95.84 | $97.60 | $95.84 | $97.40 | $97.29 | 1,968 |
| 2022-05-24 | $96.13 | $96.13 | $94.60 | $95.78 | $95.68 | 2,656 |
| 2022-05-23 | $96.17 | $97.20 | $96.04 | $96.98 | $96.88 | 7,911 |
| 2022-05-20 | $96.20 | $96.23 | $93.82 | $95.76 | $95.66 | 4,344 |
| 2022-05-19 | $95.19 | $96.75 | $94.92 | $95.72 | $95.62 | 9,862 |
| 2022-05-18 | $97.94 | $97.94 | $95.05 | $95.51 | $95.41 | 4,819 |
| 2022-05-17 | $98.91 | $99.71 | $98.49 | $99.71 | $99.60 | 4,227 |
| 2022-05-16 | $97.47 | $98.29 | $97.14 | $97.41 | $97.30 | 5,891 |
| 2022-05-13 | $95.48 | $98.16 | $95.48 | $97.82 | $97.71 | 5,860 |
| 2022-05-12 | $92.75 | $94.70 | $92.75 | $94.70 | $94.60 | 5,320 |
| 2022-05-11 | $95.19 | $96.13 | $93.76 | $93.76 | $93.66 | 32,003 |
| 2022-05-10 | $96.91 | $96.91 | $94.16 | $95.60 | $95.50 | 39,078 |
| 2022-05-09 | $98.01 | $98.19 | $94.93 | $95.22 | $95.12 | 7,346 |
| 2022-05-06 | $99.85 | $100.71 | $99.14 | $99.88 | $99.77 | 2,349 |
| 2022-05-05 | $101.60 | $101.60 | $100.39 | $101.24 | $101.13 | 3,452 |
| 2022-05-04 | $102.54 | $105.40 | $101.54 | $105.40 | $105.29 | 7,025 |
| 2022-05-03 | $101.90 | $103.03 | $101.90 | $102.75 | $102.64 | 704 |
| 2022-05-02 | $100.76 | $101.69 | $99.55 | $101.69 | $101.58 | 1,533 |
| 2022-04-29 | $104.41 | $104.41 | $101.56 | $101.56 | $101.45 | 1,842 |
| 2022-04-28 | $103.82 | $105.21 | $102.43 | $104.91 | $104.80 | 3,134 |
| 2022-04-27 | $103.60 | $103.60 | $102.52 | $102.52 | $102.41 | 2,484 |
| 2022-04-26 | $104.50 | $104.50 | $102.68 | $102.68 | $102.57 | 950 |
| 2022-04-25 | $103.20 | $105.46 | $103.20 | $105.46 | $105.35 | 2,908 |
| 2022-04-22 | $107.34 | $107.60 | $104.87 | $104.87 | $104.76 | 1,159 |
| 2022-04-21 | $111.32 | $111.47 | $107.98 | $108.15 | $108.03 | 35,054 |
| 2022-04-20 | $110.13 | $111.30 | $110.13 | $110.71 | $110.59 | 2,621 |
| 2022-04-19 | $107.76 | $110.25 | $107.76 | $110.07 | $109.95 | 3,186 |
| 2022-04-18 | $108.72 | $108.79 | $108.11 | $108.44 | $108.32 | 2,337 |
| 2022-04-14 | $109.46 | $110.18 | $109.27 | $109.56 | $109.44 | 1,997 |
| 2022-04-13 | $109.03 | $110.05 | $108.76 | $110.05 | $109.93 | 2,555 |
| 2022-04-12 | $108.17 | $110.14 | $107.99 | $108.12 | $108.00 | 21,957 |
| 2022-04-11 | $108.45 | $108.75 | $108.12 | $108.14 | $108.02 | 63,182 |
| 2022-04-08 | $108.89 | $109.81 | $108.89 | $109.81 | $109.69 | 2,227 |
| 2022-04-07 | $109.58 | $109.58 | $108.30 | $109.28 | $109.16 | 5,078 |
| 2022-04-06 | $108.90 | $109.83 | $108.40 | $109.83 | $109.71 | 4,882 |
| 2022-04-05 | $112.63 | $112.97 | $111.07 | $111.07 | $110.95 | 1,382 |
| 2022-04-04 | $112.74 | $113.30 | $112.74 | $113.24 | $113.12 | 3,000 |
| 2022-04-01 | $113.08 | $113.08 | $111.69 | $112.25 | $112.13 | 2,158 |
| 2022-03-31 | $113.63 | $113.95 | $112.22 | $112.22 | $112.10 | 1,399 |
| 2022-03-30 | $115.61 | $115.61 | $113.57 | $113.57 | $113.45 | 3,400 |
| 2022-03-29 | $114.21 | $115.60 | $114.21 | $115.47 | $115.35 | 3,303 |
| 2022-03-28 | $111.51 | $112.73 | $111.44 | $112.73 | $112.61 | 2,135 |
| 2022-03-25 | $111.32 | $112.04 | $111.32 | $111.94 | $111.82 | 21,690 |
| 2022-03-24 | $110.83 | $111.69 | $110.83 | $111.69 | $111.51 | 1,846 |
| 2022-03-23 | $111.80 | $112.18 | $111.01 | $111.01 | $110.83 | 5,009 |
| 2022-03-22 | $111.94 | $112.80 | $111.94 | $112.70 | $112.52 | 1,559 |
| 2022-03-21 | $112.67 | $112.67 | $111.16 | $111.40 | $111.22 | 2,602 |
| 2022-03-18 | $109.37 | $111.76 | $109.37 | $111.71 | $111.52 | 3,477 |
| 2022-03-17 | $107.57 | $110.54 | $107.57 | $110.54 | $110.36 | 8,335 |
| 2022-03-16 | $107.31 | $108.41 | $106.69 | $108.40 | $108.22 | 5,066 |
| 2022-03-15 | $102.52 | $105.00 | $102.52 | $104.99 | $104.82 | 3,492 |
| 2022-03-14 | $104.84 | $104.84 | $102.29 | $102.79 | $102.62 | 2,018 |
| 2022-03-11 | $105.96 | $105.96 | $104.73 | $104.74 | $104.57 | 6,255 |
| 2022-03-10 | $104.63 | $106.32 | $104.63 | $106.32 | $106.14 | 1,170 |
| 2022-03-09 | $105.36 | $107.00 | $105.36 | $107.00 | $106.82 | 2,880 |
| 2022-03-08 | $103.06 | $104.67 | $102.50 | $103.41 | $103.24 | 4,039 |
| 2022-03-07 | $106.61 | $106.61 | $103.36 | $103.36 | $103.18 | 3,385 |
| 2022-03-04 | $108.64 | $108.64 | $106.78 | $107.39 | $107.21 | 4,898 |
| 2022-03-03 | $110.51 | $110.51 | $108.68 | $108.68 | $108.50 | 1,801 |
| 2022-03-02 | $109.35 | $110.83 | $109.35 | $110.70 | $110.52 | 5,354 |
| 2022-03-01 | $109.12 | $109.73 | $107.93 | $108.10 | $107.92 | 15,396 |
| 2022-02-28 | $109.78 | $109.78 | $108.58 | $109.04 | $108.86 | 1,946 |
| 2022-02-25 | $108.19 | $109.74 | $108.19 | $109.73 | $109.55 | 2,636 |
| 2022-02-24 | $102.14 | $107.22 | $102.14 | $107.10 | $106.92 | 7,636 |
| 2022-02-23 | $105.91 | $106.37 | $104.19 | $104.19 | $104.02 | 3,476 |
| 2022-02-22 | $107.17 | $107.54 | $105.96 | $107.54 | $107.36 | 2,543 |
| 2022-02-18 | $109.40 | $109.42 | $107.60 | $108.05 | $107.87 | 14,928 |
| 2022-02-17 | $109.91 | $110.51 | $108.94 | $108.96 | $108.78 | 4,347 |
| 2022-02-16 | $111.84 | $112.33 | $110.98 | $112.11 | $111.92 | 2,522 |
| 2022-02-15 | $109.59 | $112.12 | $109.59 | $112.12 | $111.93 | 2,311 |
| 2022-02-14 | $109.71 | $110.35 | $109.04 | $109.16 | $108.98 | 4,056 |
| 2022-02-11 | $112.84 | $112.84 | $109.88 | $109.90 | $109.72 | 5,933 |
| 2022-02-10 | $113.39 | $115.08 | $112.04 | $112.29 | $112.10 | 10,835 |
| 2022-02-09 | $111.79 | $114.11 | $111.79 | $114.06 | $113.87 | 9,552 |
| 2022-02-08 | $110.47 | $111.59 | $109.85 | $111.54 | $111.35 | 7,522 |
| 2022-02-07 | $110.49 | $110.97 | $109.80 | $110.75 | $110.57 | 6,676 |
| 2022-02-04 | $109.30 | $110.13 | $109.25 | $109.96 | $109.77 | 40,179 |
| 2022-02-03 | $110.77 | $110.82 | $109.09 | $109.09 | $108.91 | 17,820 |
| 2022-02-02 | $111.62 | $111.75 | $110.81 | $111.58 | $111.40 | 23,628 |
| 2022-02-01 | $109.83 | $111.54 | $109.31 | $111.54 | $111.36 | 22,849 |
| 2022-01-31 | $108.58 | $110.09 | $108.58 | $110.09 | $109.91 | 1,797 |
| 2022-01-28 | $104.39 | $105.56 | $103.63 | $105.56 | $105.38 | 2,306 |
| 2022-01-27 | $106.13 | $106.75 | $104.16 | $104.51 | $104.34 | 12,437 |
| 2022-01-26 | $108.31 | $109.15 | $107.26 | $107.26 | $107.08 | 3,086 |
| 2022-01-25 | $107.27 | $108.11 | $105.68 | $108.11 | $107.93 | 8,716 |
| 2022-01-24 | $105.25 | $109.05 | $103.13 | $108.92 | $108.74 | 18,812 |
| 2022-01-21 | $107.91 | $108.84 | $107.24 | $107.50 | $107.32 | 7,057 |
| 2022-01-20 | $113.01 | $113.01 | $109.58 | $109.58 | $109.40 | 1,614 |
| 2022-01-19 | $113.60 | $113.60 | $111.34 | $111.34 | $111.16 | 8,180 |
| 2022-01-18 | $113.89 | $114.26 | $112.77 | $112.77 | $112.58 | 21,227 |
| 2022-01-14 | $115.56 | $116.06 | $114.43 | $116.06 | $115.87 | 25,851 |
| 2022-01-13 | $119.13 | $119.13 | $116.86 | $117.04 | $116.85 | 5,071 |
| 2022-01-12 | $118.67 | $119.89 | $118.02 | $118.80 | $118.60 | 17,458 |
| 2022-01-11 | $116.52 | $118.78 | $116.45 | $118.78 | $118.58 | 4,400 |
| 2022-01-10 | $115.93 | $117.00 | $114.67 | $117.00 | $116.81 | 17,091 |
| 2022-01-07 | $118.80 | $119.23 | $117.59 | $117.59 | $117.39 | 5,125 |
| 2022-01-06 | $118.44 | $120.17 | $118.44 | $120.12 | $119.92 | 21,472 |
| 2022-01-05 | $122.62 | $123.16 | $119.70 | $119.70 | $119.50 | 9,460 |
| 2022-01-04 | $124.08 | $124.70 | $122.75 | $123.31 | $123.11 | 15,427 |
| 2022-01-03 | $124.80 | $125.19 | $123.61 | $124.40 | $124.19 | 28,273 |
| 2021-12-31 | $125.32 | $125.61 | $125.13 | $125.61 | $125.40 | 3,181 |
| 2021-12-30 | $126.17 | $126.31 | $125.32 | $125.32 | $125.11 | 4,636 |
| 2021-12-29 | $124.84 | $125.27 | $124.58 | $125.23 | $125.02 | 1,165 |
| 2021-12-28 | $125.87 | $126.26 | $124.94 | $125.44 | $125.23 | 44,642 |
| 2021-12-27 | $124.48 | $126.05 | $124.48 | $126.05 | $125.84 | 1,871 |
| 2021-12-23 | $123.44 | $124.51 | $123.43 | $124.09 | $123.89 | 2,245 |
| 2021-12-22 | $123.05 | $123.08 | $122.70 | $122.92 | $122.61 | 1,501 |
| 2021-12-21 | $119.85 | $121.83 | $119.85 | $121.83 | $121.52 | 1,862 |
| 2021-12-20 | $117.49 | $118.69 | $117.49 | $118.69 | $118.39 | 3,318 |
| 2021-12-17 | $119.90 | $120.94 | $119.90 | $120.70 | $120.39 | 4,871 |
| 2021-12-16 | $123.64 | $123.64 | $119.74 | $120.08 | $119.77 | 5,046 |
| 2021-12-15 | $119.00 | $120.79 | $119.00 | $120.06 | $119.75 | 1,892 |
| 2021-12-14 | $121.32 | $121.41 | $119.23 | $120.02 | $119.71 | 7,621 |
| 2021-12-13 | $122.68 | $122.68 | $121.47 | $121.47 | $121.16 | 2,866 |
| 2021-12-10 | $124.53 | $124.53 | $122.83 | $123.18 | $122.86 | 4,585 |
| 2021-12-09 | $124.81 | $124.81 | $124.09 | $124.09 | $123.77 | 2,105 |
| 2021-12-08 | $124.98 | $126.09 | $124.71 | $125.90 | $125.57 | 2,604 |
| 2021-12-07 | $124.64 | $125.33 | $124.63 | $124.85 | $124.53 | 6,403 |
| 2021-12-06 | $120.90 | $121.59 | $120.22 | $120.92 | $120.61 | 4,029 |
| 2021-12-03 | $123.93 | $123.93 | $118.93 | $120.08 | $119.77 | 30,360 |
| 2021-12-02 | $120.75 | $123.00 | $120.13 | $122.92 | $122.60 | 3,573 |
| 2021-12-01 | $124.93 | $125.30 | $122.47 | $122.92 | $122.60 | 19,037 |
| 2021-11-30 | $125.63 | $125.82 | $122.99 | $123.25 | $122.93 | 13,689 |
| 2021-11-29 | $126.16 | $126.71 | $126.02 | $126.42 | $126.09 | 17,456 |
| 2021-11-26 | $125.27 | $126.17 | $124.45 | $125.50 | $125.18 | 2,961 |
| 2021-11-24 | $126.68 | $128.08 | $126.60 | $127.72 | $127.39 | 2,843 |
| 2021-11-23 | $128.38 | $128.38 | $126.48 | $127.15 | $126.82 | 2,805 |
| 2021-11-22 | $130.04 | $130.04 | $128.08 | $129.55 | $129.22 | 5,457 |
| 2021-11-19 | $130.13 | $130.13 | $129.76 | $129.80 | $129.47 | 1,255 |
| 2021-11-18 | $131.06 | $131.06 | $130.27 | $130.30 | $129.96 | 1,035 |
| 2021-11-17 | $131.39 | $131.39 | $129.75 | $130.24 | $129.90 | 3,239 |
| 2021-11-16 | $130.30 | $131.48 | $130.30 | $131.39 | $131.05 | 3,252 |
| 2021-11-15 | $131.13 | $131.13 | $130.04 | $130.04 | $129.70 | 1,970 |
| 2021-11-12 | $129.88 | $130.59 | $129.88 | $130.59 | $130.25 | 3,475 |
| 2021-11-11 | $129.10 | $129.84 | $129.10 | $129.65 | $129.32 | 6,828 |
| 2021-11-10 | $130.33 | $130.54 | $128.04 | $128.64 | $128.31 | 5,151 |
| 2021-11-09 | $131.48 | $131.48 | $130.58 | $131.13 | $130.79 | 13,780 |
| 2021-11-08 | $131.21 | $131.46 | $131.03 | $131.03 | $130.69 | 3,978 |
| 2021-11-05 | $130.89 | $130.89 | $129.64 | $130.09 | $129.75 | 1,717 |
| 2021-11-04 | $129.54 | $130.37 | $129.45 | $129.83 | $129.49 | 10,058 |
| 2021-11-03 | $128.50 | $129.64 | $127.95 | $129.41 | $129.08 | 14,445 |
| 2021-11-02 | $128.26 | $128.50 | $128.03 | $128.46 | $128.13 | 20,803 |
| 2021-11-01 | $127.01 | $127.57 | $126.86 | $127.44 | $127.11 | 44,367 |
| 2021-10-29 | $125.55 | $126.15 | $125.55 | $126.15 | $125.82 | 2,109 |
| 2021-10-28 | $123.68 | $125.45 | $123.68 | $125.36 | $125.03 | 2,984 |
| 2021-10-27 | $125.03 | $125.22 | $123.60 | $123.60 | $123.28 | 2,700 |
| 2021-10-26 | $125.80 | $125.80 | $125.21 | $125.32 | $125.00 | 1,998 |
| 2021-10-25 | $125.11 | $125.81 | $125.11 | $125.73 | $125.41 | 1,983 |
| 2021-10-22 | $124.72 | $125.22 | $124.32 | $124.32 | $124.00 | 3,876 |
| 2021-10-21 | $123.73 | $124.50 | $123.73 | $124.46 | $124.14 | 33,633 |
| 2021-10-20 | $123.58 | $123.81 | $123.58 | $123.65 | $123.33 | 1,253 |
| 2021-10-19 | $123.09 | $123.71 | $123.09 | $123.16 | $122.85 | 2,677 |
| 2021-10-18 | $121.26 | $122.47 | $121.26 | $122.47 | $122.15 | 4,575 |
| 2021-10-15 | $122.68 | $122.68 | $122.28 | $122.28 | $121.96 | 1,048 |
| 2021-10-14 | $120.69 | $121.50 | $120.69 | $121.30 | $120.99 | 1,215 |
| 2021-10-13 | $118.90 | $119.71 | $118.83 | $119.71 | $119.40 | 13,699 |
| 2021-10-12 | $118.77 | $119.11 | $118.61 | $118.85 | $118.54 | 1,983 |
| 2021-10-11 | $119.23 | $119.26 | $118.35 | $118.35 | $118.05 | 20,534 |
| 2021-10-08 | $120.61 | $120.61 | $118.82 | $118.82 | $118.51 | 1,791 |
| 2021-10-07 | $118.67 | $120.73 | $118.67 | $120.06 | $119.75 | 3,003 |
| 2021-10-06 | $116.90 | $117.96 | $116.68 | $117.96 | $117.66 | 4,086 |
| 2021-10-05 | $117.90 | $118.24 | $117.18 | $118.24 | $117.94 | 2,112 |
| 2021-10-04 | $117.61 | $117.61 | $116.43 | $116.70 | $116.39 | 2,062 |
| 2021-10-01 | $118.81 | $119.64 | $117.00 | $119.10 | $118.80 | 23,096 |
| 2021-09-30 | $119.86 | $119.86 | $118.20 | $118.28 | $117.98 | 14,170 |
| 2021-09-29 | $120.19 | $120.19 | $118.93 | $118.93 | $118.63 | 5,492 |
| 2021-09-28 | $122.46 | $122.46 | $119.29 | $119.50 | $119.19 | 4,258 |
| 2021-09-27 | $123.64 | $123.64 | $122.64 | $122.64 | $122.32 | 3,438 |
| 2021-09-24 | $123.51 | $123.56 | $123.36 | $123.36 | $123.04 | 1,296 |
| 2021-09-23 | $123.28 | $124.35 | $123.24 | $124.13 | $123.81 | 2,238 |
| 2021-09-22 | $121.65 | $122.65 | $121.53 | $122.20 | $121.89 | 9,290 |
| 2021-09-21 | $120.83 | $120.83 | $119.70 | $120.59 | $120.28 | 3,197 |
| 2021-09-20 | $120.14 | $120.22 | $118.90 | $119.28 | $118.98 | 21,220 |
| 2021-09-17 | $123.52 | $123.52 | $122.34 | $122.78 | $122.46 | 1,188 |
| 2021-09-16 | $122.39 | $123.38 | $122.39 | $123.32 | $123.01 | 2,890 |
| 2021-09-15 | $122.05 | $123.02 | $122.05 | $123.02 | $122.70 | 861 |
| 2021-09-14 | $123.09 | $123.09 | $121.65 | $121.65 | $121.34 | 1,428 |
| 2021-09-13 | $122.35 | $122.35 | $122.04 | $122.34 | $122.03 | 1,802 |
| 2021-09-10 | $124.54 | $124.54 | $122.91 | $122.91 | $122.59 | 3,389 |
| 2021-09-09 | $123.80 | $124.58 | $123.22 | $124.58 | $124.26 | 1,201 |
| 2021-09-08 | $124.54 | $124.54 | $123.62 | $123.62 | $123.31 | 2,374 |
| 2021-09-07 | $125.72 | $125.72 | $124.55 | $124.57 | $124.25 | 4,406 |
| 2021-09-03 | $124.92 | $125.49 | $124.69 | $125.49 | $125.17 | 3,261 |
| 2021-09-02 | $124.97 | $125.15 | $124.85 | $125.07 | $124.74 | 3,255 |
| 2021-09-01 | $124.34 | $124.70 | $123.69 | $124.39 | $124.07 | 7,260 |
| 2021-08-31 | $123.46 | $124.00 | $123.46 | $123.96 | $123.64 | 17,940 |
| 2021-08-30 | $123.79 | $124.53 | $123.79 | $124.14 | $123.82 | 6,778 |
| 2021-08-27 | $122.21 | $123.97 | $122.21 | $123.72 | $123.40 | 3,744 |
| 2021-08-26 | $122.61 | $122.61 | $121.79 | $121.93 | $121.62 | 3,411 |
| 2021-08-25 | $122.08 | $122.84 | $122.08 | $122.55 | $122.24 | 2,532 |
| 2021-08-24 | $121.30 | $121.87 | $121.30 | $121.76 | $121.44 | 14,160 |
| 2021-08-23 | $120.47 | $120.90 | $120.47 | $120.72 | $120.41 | 4,027 |
| 2021-08-20 | $117.94 | $119.10 | $117.94 | $119.07 | $118.76 | 4,581 |
| 2021-08-19 | $123.43 | $123.43 | $116.91 | $117.72 | $117.42 | 48,816 |
| 2021-08-18 | $119.44 | $119.44 | $118.10 | $118.10 | $117.80 | 5,895 |
| 2021-08-17 | $120.15 | $120.15 | $118.53 | $119.11 | $118.81 | 17,969 |
| 2021-08-16 | $120.41 | $120.52 | $120.11 | $120.41 | $120.10 | 3,620 |
| 2021-08-13 | $121.87 | $121.87 | $120.81 | $120.91 | $120.60 | 4,356 |
| 2021-08-12 | $121.05 | $121.46 | $120.92 | $121.37 | $121.06 | 2,023 |
| 2021-08-11 | $121.94 | $121.94 | $120.28 | $120.84 | $120.53 | 13,029 |
| 2021-08-10 | $122.37 | $122.37 | $121.13 | $121.16 | $120.85 | 9,361 |
| 2021-08-09 | $121.29 | $122.07 | $121.29 | $121.90 | $121.58 | 19,603 |
| 2021-08-06 | $122.43 | $122.43 | $120.98 | $121.65 | $121.34 | 12,493 |
| 2021-08-05 | $121.49 | $121.84 | $121.09 | $121.82 | $121.51 | 55,571 |
| 2021-08-04 | $120.76 | $121.02 | $120.49 | $120.69 | $120.38 | 61,739 |
| 2021-08-03 | $120.24 | $120.56 | $118.91 | $120.56 | $120.25 | 29,363 |
| 2021-08-02 | $120.32 | $120.32 | $119.37 | $119.37 | $119.06 | 3,700 |
| 2021-07-30 | $119.93 | $120.45 | $119.58 | $119.58 | $119.27 | 6,938 |
| 2021-07-29 | $119.83 | $120.77 | $119.83 | $120.27 | $119.96 | 6,204 |
| 2021-07-28 | $118.69 | $119.91 | $118.49 | $119.91 | $119.60 | 4,672 |
| 2021-07-27 | $118.69 | $118.69 | $116.92 | $117.72 | $117.42 | 10,359 |
| 2021-07-26 | $119.65 | $119.65 | $119.04 | $119.19 | $118.88 | 8,520 |
| 2021-07-23 | $119.01 | $119.55 | $118.58 | $119.44 | $119.13 | 7,827 |
| 2021-07-22 | $117.96 | $118.35 | $117.95 | $118.28 | $117.98 | 11,850 |
| 2021-07-21 | $117.30 | $118.40 | $117.30 | $118.40 | $118.10 | 27,857 |
| 2021-07-20 | $114.71 | $117.25 | $114.71 | $116.90 | $116.60 | 4,749 |
| 2021-07-19 | $113.42 | $114.30 | $112.74 | $114.06 | $113.77 | 4,902 |
| 2021-07-16 | $116.42 | $116.42 | $114.58 | $114.69 | $114.39 | 5,348 |
| 2021-07-15 | $115.36 | $116.16 | $114.42 | $115.44 | $115.14 | 6,875 |
| 2021-07-14 | $117.78 | $117.84 | $116.08 | $116.17 | $115.87 | 18,304 |
| 2021-07-13 | $118.31 | $118.47 | $117.83 | $118.01 | $117.71 | 2,560 |
| 2021-07-12 | $118.78 | $118.78 | $118.78 | $118.78 | $118.47 | 426 |
| 2021-07-09 | $117.27 | $118.84 | $117.27 | $118.80 | $118.49 | 2,395 |
| 2021-07-08 | $116.90 | $117.47 | $116.21 | $117.47 | $117.17 | 1,300 |
| 2021-07-07 | $118.98 | $119.10 | $117.72 | $118.42 | $118.12 | 21,868 |
| 2021-07-06 | $118.93 | $119.15 | $118.83 | $119.15 | $118.84 | 9,582 |
| 2021-07-02 | $119.55 | $119.78 | $119.25 | $119.60 | $119.30 | 1,770 |
| 2021-07-01 | $119.40 | $119.75 | $119.40 | $119.73 | $119.42 | 9,558 |
| 2021-06-30 | $120.42 | $120.42 | $119.40 | $119.57 | $119.26 | 2,841 |
| 2021-06-29 | $120.01 | $120.19 | $119.73 | $119.86 | $119.55 | 30,873 |
| 2021-06-28 | $119.09 | $119.62 | $119.09 | $119.62 | $119.31 | 1,982 |
| 2021-06-25 | $119.39 | $119.39 | $118.78 | $118.94 | $118.64 | 3,852 |
| 2021-06-24 | $118.20 | $118.67 | $118.15 | $118.67 | $118.36 | 3,277 |
| 2021-06-23 | $117.42 | $117.72 | $117.16 | $117.42 | $117.12 | 2,820 |
| 2021-06-22 | $115.45 | $116.82 | $115.45 | $116.82 | $116.52 | 876 |
| 2021-06-21 | $114.73 | $115.41 | $114.73 | $115.41 | $115.11 | 757 |
| 2021-06-18 | $114.65 | $114.65 | $114.02 | $114.02 | $113.73 | 1,219 |
| 2021-06-17 | $115.69 | $115.69 | $114.34 | $115.61 | $115.31 | 5,876 |
| 2021-06-16 | $115.78 | $115.78 | $114.82 | $115.25 | $114.95 | 2,281 |
| 2021-06-15 | $115.40 | $115.81 | $115.40 | $115.70 | $115.41 | 893 |
| 2021-06-14 | $116.43 | $116.43 | $116.18 | $116.18 | $115.88 | 1,516 |
| 2021-06-11 | $115.67 | $115.67 | $115.32 | $115.62 | $115.32 | 1,590 |
| 2021-06-10 | $114.80 | $115.23 | $114.80 | $115.13 | $114.83 | 2,165 |
| 2021-06-09 | $115.73 | $115.92 | $114.99 | $114.99 | $114.69 | 2,511 |
| 2021-06-08 | $114.86 | $115.96 | $114.86 | $115.84 | $115.54 | 2,558 |
| 2021-06-07 | $114.00 | $114.94 | $114.00 | $114.94 | $114.64 | 3,988 |
| 2021-06-04 | $113.46 | $113.57 | $113.37 | $113.55 | $113.25 | 3,599 |
| 2021-06-03 | $112.82 | $113.25 | $112.62 | $112.62 | $112.33 | 4,096 |
| 2021-06-02 | $113.63 | $113.88 | $112.64 | $113.82 | $113.53 | 5,656 |
| 2021-06-01 | $112.45 | $113.22 | $112.17 | $113.22 | $112.93 | 3,678 |
| 2021-05-28 | $113.48 | $113.48 | $112.51 | $112.51 | $112.22 | 2,478 |
| 2021-05-27 | $112.18 | $112.71 | $111.62 | $112.66 | $112.37 | 3,058 |
| 2021-05-26 | $110.88 | $111.55 | $110.88 | $111.52 | $111.23 | 2,266 |
| 2021-05-25 | $110.79 | $110.79 | $109.88 | $109.97 | $109.69 | 4,369 |
| 2021-05-24 | $109.02 | $110.48 | $109.02 | $110.48 | $110.19 | 5,153 |
| 2021-05-21 | $110.02 | $110.02 | $108.68 | $108.68 | $108.40 | 5,073 |
| 2021-05-20 | $108.34 | $109.03 | $108.33 | $109.03 | $108.74 | 1,788 |
| 2021-05-19 | $105.57 | $106.98 | $105.57 | $106.82 | $106.55 | 1,724 |
| 2021-05-18 | $108.85 | $108.85 | $107.71 | $107.71 | $107.44 | 1,549 |
| 2021-05-17 | $108.28 | $108.28 | $107.08 | $107.79 | $107.51 | 3,936 |
| 2021-05-14 | $106.63 | $108.21 | $106.36 | $107.99 | $107.71 | 5,194 |
| 2021-05-13 | $105.78 | $105.78 | $104.91 | $105.31 | $105.04 | 1,212 |
| 2021-05-12 | $107.71 | $107.71 | $104.49 | $104.49 | $104.22 | 1,836 |
| 2021-05-11 | $106.64 | $108.26 | $104.95 | $108.03 | $107.76 | 33,845 |
| 2021-05-10 | $111.67 | $111.67 | $108.19 | $108.19 | $107.92 | 2,019 |
| 2021-05-07 | $109.46 | $111.47 | $109.46 | $110.79 | $110.50 | 3,040 |
| 2021-05-06 | $108.18 | $109.32 | $107.87 | $109.32 | $109.04 | 4,481 |
| 2021-05-05 | $111.47 | $111.47 | $109.94 | $110.14 | $109.86 | 7,247 |
| 2021-05-04 | $110.84 | $110.84 | $108.97 | $110.36 | $110.08 | 2,394 |
| 2021-05-03 | $113.65 | $113.65 | $112.08 | $112.08 | $111.79 | 2,114 |
| 2021-04-30 | $113.23 | $113.23 | $112.46 | $112.59 | $112.30 | 3,658 |
| 2021-04-29 | $114.80 | $114.80 | $113.85 | $114.01 | $113.72 | 3,831 |
| 2021-04-28 | $115.30 | $115.30 | $114.73 | $115.11 | $114.81 | 2,847 |
| 2021-04-27 | $115.80 | $115.80 | $115.13 | $115.26 | $114.97 | 3,683 |
| 2021-04-26 | $113.94 | $115.44 | $113.94 | $115.25 | $114.96 | 2,897 |
| 2021-04-23 | $112.60 | $113.94 | $112.60 | $113.94 | $113.65 | 2,278 |
| 2021-04-22 | $112.38 | $113.26 | $111.77 | $111.77 | $111.48 | 2,376 |
| 2021-04-21 | $110.68 | $111.81 | $110.68 | $111.81 | $111.53 | 2,898 |
| 2021-04-20 | $110.97 | $110.97 | $109.26 | $109.80 | $109.52 | 3,604 |
| 2021-04-19 | $113.19 | $113.19 | $110.94 | $111.53 | $111.25 | 5,712 |
| 2021-04-16 | $112.86 | $113.35 | $112.72 | $113.30 | $113.01 | 2,587 |
| 2021-04-15 | $112.88 | $113.08 | $112.74 | $112.98 | $112.69 | 11,681 |
| 2021-04-14 | $113.28 | $113.51 | $111.88 | $112.05 | $111.76 | 6,490 |
| 2021-04-13 | $111.90 | $112.21 | $111.30 | $112.21 | $111.92 | 3,175 |
| 2021-04-12 | $110.75 | $111.54 | $110.75 | $111.50 | $111.21 | 2,693 |
| 2021-04-09 | $111.51 | $111.79 | $110.63 | $111.79 | $111.51 | 2,372 |
| 2021-04-08 | $110.98 | $111.56 | $110.68 | $111.56 | $111.27 | 1,670 |
| 2021-04-07 | $110.96 | $110.96 | $110.07 | $110.07 | $109.78 | 1,956 |
| 2021-04-06 | $111.02 | $111.86 | $111.02 | $111.27 | $110.98 | 6,336 |
| 2021-04-05 | $111.32 | $111.32 | $110.26 | $110.88 | $110.60 | 10,739 |
| 2021-04-01 | $109.62 | $110.27 | $109.62 | $110.18 | $109.90 | 2,280 |
| 2021-03-31 | $108.29 | $108.89 | $108.26 | $108.31 | $108.04 | 17,023 |
| 2021-03-30 | $104.93 | $106.15 | $104.93 | $106.07 | $105.80 | 1,491 |
| 2021-03-29 | $107.28 | $107.28 | $105.49 | $105.52 | $105.25 | 1,669 |
| 2021-03-26 | $106.57 | $107.41 | $105.92 | $107.41 | $107.13 | 10,440 |
| 2021-03-25 | $103.05 | $105.85 | $102.77 | $105.58 | $105.31 | 12,586 |
| 2021-03-24 | $107.87 | $107.87 | $104.58 | $104.75 | $104.48 | 2,706 |
| 2021-03-23 | $108.94 | $108.99 | $107.03 | $107.03 | $106.75 | 12,932 |
| 2021-03-22 | $109.26 | $110.27 | $108.84 | $109.48 | $109.19 | 8,359 |
| 2021-03-19 | $107.78 | $109.04 | $107.78 | $108.81 | $108.53 | 3,101 |
| 2021-03-18 | $109.19 | $109.79 | $107.43 | $107.43 | $107.16 | 5,450 |
| 2021-03-17 | $109.74 | $111.47 | $109.12 | $111.47 | $111.18 | 2,172 |
| 2021-03-16 | $111.46 | $111.65 | $110.25 | $110.71 | $110.43 | 1,954 |
| 2021-03-15 | $110.08 | $111.73 | $110.08 | $111.73 | $111.44 | 32,567 |
| 2021-03-12 | $109.63 | $110.37 | $109.00 | $110.37 | $110.08 | 2,643 |
| 2021-03-11 | $109.14 | $110.66 | $109.14 | $110.66 | $110.37 | 2,315 |
| 2021-03-10 | $108.49 | $108.49 | $107.40 | $107.52 | $107.25 | 1,678 |
| 2021-03-09 | $107.01 | $107.34 | $106.90 | $107.04 | $106.76 | 3,779 |
| 2021-03-08 | $105.96 | $106.58 | $103.44 | $103.44 | $103.17 | 5,560 |
| 2021-03-05 | $104.93 | $105.38 | $101.28 | $105.38 | $105.10 | 3,087 |
| 2021-03-04 | $107.08 | $107.08 | $103.78 | $103.78 | $103.51 | 10,074 |
| 2021-03-03 | $109.02 | $109.26 | $107.42 | $107.42 | $107.14 | 2,489 |
| 2021-03-02 | $112.85 | $112.85 | $111.29 | $111.29 | $111.00 | 4,080 |
| 2021-03-01 | $111.77 | $113.41 | $111.77 | $113.34 | $113.05 | 24,029 |
| 2021-02-26 | $109.16 | $110.58 | $108.31 | $110.02 | $109.74 | 2,819 |
| 2021-02-25 | $111.88 | $111.88 | $109.02 | $109.02 | $108.74 | 17,085 |
| 2021-02-24 | $111.45 | $113.41 | $111.45 | $113.20 | $112.91 | 10,186 |
| 2021-02-23 | $111.22 | $111.91 | $109.38 | $111.91 | $111.62 | 17,889 |
| 2021-02-22 | $115.41 | $115.41 | $112.99 | $112.99 | $112.70 | 30,654 |
| 2021-02-19 | $115.79 | $116.92 | $115.79 | $116.17 | $115.87 | 5,169 |
| 2021-02-18 | $114.55 | $115.15 | $113.88 | $114.75 | $114.46 | 4,109 |
| 2021-02-17 | $117.09 | $117.09 | $114.48 | $115.47 | $115.17 | 3,367 |
| 2021-02-16 | $119.11 | $119.11 | $116.73 | $117.20 | $116.90 | 4,624 |
| 2021-02-12 | $117.40 | $118.03 | $116.37 | $118.03 | $117.72 | 2,523 |
| 2021-02-11 | $117.13 | $117.66 | $116.20 | $117.02 | $116.71 | 5,434 |
| 2021-02-10 | $117.50 | $117.50 | $114.92 | $116.15 | $115.85 | 3,899 |
| 2021-02-09 | $116.10 | $116.79 | $116.10 | $116.42 | $116.12 | 3,779 |
| 2021-02-08 | $115.88 | $115.88 | $115.25 | $115.86 | $115.56 | 13,550 |
| 2021-02-05 | $113.70 | $114.13 | $113.55 | $114.13 | $113.83 | 4,210 |
| 2021-02-04 | $110.89 | $112.73 | $110.89 | $112.64 | $112.35 | 3,438 |
| 2021-02-03 | $110.32 | $111.31 | $110.31 | $111.00 | $110.71 | 15,898 |
| 2021-02-02 | $110.35 | $111.31 | $110.26 | $111.17 | $110.88 | 6,289 |
| 2021-02-01 | $107.37 | $109.10 | $107.00 | $109.10 | $108.82 | 1,806 |
| 2021-01-29 | $108.12 | $108.46 | $105.89 | $106.66 | $106.38 | 5,418 |
| 2021-01-28 | $107.86 | $108.84 | $107.37 | $108.25 | $107.97 | 3,116 |
| 2021-01-27 | $106.81 | $108.63 | $106.23 | $106.77 | $106.50 | 26,171 |
| 2021-01-26 | $111.40 | $111.40 | $109.83 | $109.83 | $109.55 | 2,486 |
| 2021-01-25 | $111.82 | $112.54 | $110.20 | $111.26 | $110.98 | 4,681 |
| 2021-01-22 | $110.67 | $111.64 | $110.62 | $111.64 | $111.35 | 2,472 |
| 2021-01-21 | $111.36 | $111.48 | $111.02 | $111.22 | $110.94 | 3,809 |
| 2021-01-20 | $111.49 | $111.97 | $111.23 | $111.62 | $111.33 | 2,690 |
| 2021-01-19 | $109.97 | $110.63 | $109.97 | $110.63 | $110.35 | 5,625 |
| 2021-01-15 | $110.32 | $110.32 | $109.12 | $109.12 | $108.84 | 3,006 |
| 2021-01-14 | $110.42 | $111.13 | $110.36 | $110.36 | $110.08 | 9,186 |
| 2021-01-13 | $109.65 | $109.98 | $109.47 | $109.47 | $109.18 | 4,185 |
| 2021-01-12 | $109.36 | $109.98 | $109.36 | $109.98 | $109.69 | 6,325 |
| 2021-01-11 | $107.33 | $109.21 | $107.33 | $108.71 | $108.43 | 6,143 |
| 2021-01-08 | $108.99 | $109.47 | $107.39 | $108.62 | $108.34 | 13,968 |
| 2021-01-07 | $106.59 | $108.08 | $106.59 | $108.08 | $107.80 | 2,914 |
| 2021-01-06 | $103.55 | $105.89 | $103.46 | $105.00 | $104.73 | 3,085 |
| 2021-01-05 | $101.95 | $104.20 | $101.95 | $103.96 | $103.69 | 4,044 |
| 2021-01-04 | $104.30 | $104.30 | $101.80 | $102.28 | $102.02 | 4,975 |
| 2020-12-31 | $104.30 | $104.30 | $103.48 | $103.76 | $103.49 | 2,391 |
| 2020-12-30 | $103.84 | $104.30 | $103.84 | $104.07 | $103.80 | 7,476 |
| 2020-12-29 | $104.60 | $104.60 | $102.42 | $103.15 | $102.89 | 4,569 |
| 2020-12-28 | $107.02 | $107.02 | $104.70 | $104.70 | $104.43 | 4,354 |
| 2020-12-24 | $106.02 | $106.53 | $105.76 | $105.76 | $105.49 | 2,205 |
| 2020-12-23 | $106.11 | $106.59 | $106.11 | $106.13 | $105.80 | 2,708 |
| 2020-12-22 | $105.60 | $106.45 | $105.57 | $106.41 | $106.08 | 3,645 |
| 2020-12-21 | $102.68 | $104.96 | $102.68 | $104.94 | $104.62 | 3,754 |
| 2020-12-18 | $104.60 | $104.84 | $104.09 | $104.09 | $103.77 | 4,336 |
| 2020-12-17 | $103.64 | $104.03 | $103.56 | $103.94 | $103.62 | 3,869 |
| 2020-12-16 | $101.99 | $102.71 | $101.99 | $102.22 | $101.91 | 3,997 |
| 2020-12-15 | $101.13 | $102.10 | $101.13 | $102.10 | $101.79 | 3,942 |
| 2020-12-14 | $101.50 | $101.61 | $100.76 | $100.76 | $100.45 | 11,421 |
| 2020-12-11 | $99.80 | $100.12 | $99.80 | $100.06 | $99.75 | 2,062 |
| 2020-12-10 | $99.49 | $99.92 | $99.49 | $99.80 | $99.50 | 2,044 |
| 2020-12-09 | $100.26 | $100.26 | $97.91 | $98.66 | $98.36 | 4,426 |
| 2020-12-08 | $99.32 | $100.20 | $99.32 | $100.20 | $99.89 | 2,513 |
| 2020-12-07 | $98.79 | $99.22 | $98.79 | $99.14 | $98.83 | 2,611 |
| 2020-12-04 | $98.25 | $98.66 | $98.23 | $98.54 | $98.24 | 10,654 |
| 2020-12-03 | $96.96 | $97.92 | $96.96 | $97.81 | $97.51 | 2,733 |
| 2020-12-02 | $96.23 | $96.73 | $96.23 | $96.46 | $96.16 | 12,206 |
| 2020-12-01 | $96.75 | $97.45 | $96.75 | $97.32 | $97.02 | 3,436 |
| 2020-11-30 | $97.02 | $97.02 | $96.34 | $96.88 | $96.58 | 2,735 |
| 2020-11-27 | $96.43 | $96.89 | $96.43 | $96.89 | $96.59 | 1,053 |
| 2020-11-25 | $95.25 | $95.46 | $95.16 | $95.46 | $95.17 | 2,544 |
| 2020-11-24 | $95.25 | $95.25 | $94.90 | $94.99 | $94.69 | 1,907 |
| 2020-11-23 | $94.52 | $95.10 | $94.52 | $95.05 | $94.76 | 1,318 |
| 2020-11-20 | $94.04 | $94.59 | $94.04 | $94.45 | $94.16 | 8,629 |
| 2020-11-19 | $92.86 | $94.01 | $92.86 | $93.88 | $93.59 | 1,886 |
| 2020-11-18 | $93.20 | $93.75 | $92.71 | $92.71 | $92.42 | 2,437 |
| 2020-11-17 | $92.77 | $93.66 | $92.45 | $93.53 | $93.25 | 4,235 |
| 2020-11-16 | $93.13 | $93.14 | $92.59 | $93.06 | $92.77 | 4,955 |
| 2020-11-13 | $92.43 | $92.86 | $92.22 | $92.34 | $92.06 | 11,030 |
| 2020-11-12 | $92.53 | $92.57 | $91.69 | $91.76 | $91.47 | 2,848 |
| 2020-11-11 | $91.88 | $92.48 | $91.68 | $92.48 | $92.20 | 7,376 |
| 2020-11-10 | $90.51 | $90.60 | $88.80 | $90.49 | $90.21 | 6,327 |
| 2020-11-09 | $97.41 | $97.41 | $91.07 | $91.07 | $90.79 | 4,717 |
| 2020-11-06 | $93.70 | $94.28 | $93.51 | $93.98 | $93.69 | 7,077 |
| 2020-11-05 | $92.94 | $93.60 | $92.94 | $93.60 | $93.31 | 33,692 |
| 2020-11-04 | $91.11 | $91.81 | $90.84 | $91.24 | $90.96 | 5,659 |
| 2020-11-03 | $87.05 | $88.52 | $87.05 | $88.51 | $88.23 | 1,865 |
| 2020-11-02 | $86.43 | $86.49 | $85.40 | $85.98 | $85.72 | 1,540 |
| 2020-10-30 | $86.61 | $86.61 | $84.92 | $85.15 | $84.89 | 8,550 |
| 2020-10-29 | $87.43 | $88.01 | $86.91 | $87.91 | $87.64 | 10,958 |
| 2020-10-28 | $87.14 | $87.61 | $86.94 | $87.19 | $86.93 | 18,447 |
| 2020-10-27 | $89.79 | $90.02 | $89.47 | $89.50 | $89.22 | 4,867 |
| 2020-10-26 | $90.31 | $90.31 | $88.30 | $89.35 | $89.07 | 3,959 |
| 2020-10-23 | $90.20 | $90.81 | $90.08 | $90.78 | $90.51 | 3,362 |
| 2020-10-22 | $89.94 | $90.23 | $89.12 | $90.21 | $89.93 | 3,315 |
| 2020-10-21 | $91.20 | $91.20 | $89.93 | $90.05 | $89.78 | 4,093 |
| 2020-10-20 | $91.66 | $91.66 | $90.75 | $90.75 | $90.47 | 3,112 |
| 2020-10-19 | $92.38 | $92.40 | $91.00 | $91.00 | $90.72 | 2,387 |
| 2020-10-16 | $92.98 | $92.98 | $91.99 | $91.99 | $91.71 | 6,927 |
| 2020-10-15 | $90.24 | $92.37 | $90.24 | $92.08 | $91.80 | 7,087 |
| 2020-10-14 | $92.89 | $92.91 | $91.72 | $91.85 | $91.56 | 19,647 |
| 2020-10-13 | $92.24 | $92.93 | $92.10 | $92.84 | $92.55 | 4,584 |
| 2020-10-12 | $91.85 | $92.45 | $91.85 | $92.23 | $91.95 | 28,969 |
| 2020-10-09 | $91.22 | $91.57 | $91.22 | $91.57 | $91.29 | 2,584 |
| 2020-10-08 | $90.23 | $90.34 | $90.05 | $90.32 | $90.04 | 3,054 |
| 2020-10-07 | $89.47 | $90.04 | $89.47 | $90.01 | $89.73 | 1,863 |
| 2020-10-06 | $89.19 | $89.85 | $88.57 | $88.57 | $88.30 | 3,064 |
| 2020-10-05 | $88.46 | $88.87 | $88.46 | $88.87 | $88.60 | 843 |
| 2020-10-02 | $86.65 | $87.35 | $86.65 | $87.24 | $86.98 | 15,362 |
| 2020-10-01 | $87.02 | $87.59 | $86.82 | $87.44 | $87.17 | 24,378 |
| 2020-09-30 | $86.61 | $86.87 | $85.45 | $86.06 | $85.80 | 4,150 |
| 2020-09-29 | $85.99 | $86.22 | $85.91 | $85.91 | $85.65 | 1,463 |
| 2020-09-28 | $85.79 | $85.95 | $85.44 | $85.79 | $85.53 | 4,447 |
| 2020-09-25 | $82.51 | $84.21 | $82.51 | $84.21 | $83.95 | 1,361 |
| 2020-09-24 | $81.81 | $83.24 | $81.81 | $82.48 | $82.23 | 3,666 |
| 2020-09-23 | $84.55 | $84.67 | $82.84 | $82.84 | $82.51 | 996 |
| 2020-09-22 | $84.04 | $84.98 | $83.52 | $84.87 | $84.53 | 36,491 |
| 2020-09-21 | $82.08 | $83.60 | $82.08 | $83.60 | $83.27 | 63,589 |
| 2020-09-18 | $84.85 | $84.87 | $83.51 | $83.51 | $83.18 | 1,544 |
| 2020-09-17 | $83.68 | $84.51 | $83.68 | $84.51 | $84.17 | 1,697 |
| 2020-09-16 | $86.13 | $86.29 | $85.51 | $85.51 | $85.17 | 3,463 |
| 2020-09-15 | $85.48 | $85.70 | $85.29 | $85.56 | $85.22 | 5,125 |
| 2020-09-14 | $83.42 | $84.66 | $83.42 | $84.59 | $84.25 | 2,813 |
| 2020-09-11 | $83.59 | $83.59 | $82.24 | $82.42 | $82.09 | 1,440 |
| 2020-09-10 | $84.96 | $85.17 | $83.05 | $83.17 | $82.84 | 5,120 |
| 2020-09-09 | $83.15 | $84.15 | $83.15 | $84.15 | $83.82 | 3,341 |
| 2020-09-08 | $82.43 | $83.27 | $81.93 | $82.52 | $82.19 | 6,966 |
| 2020-09-04 | $84.43 | $84.57 | $80.91 | $84.31 | $83.97 | 61,671 |
| 2020-09-03 | $86.46 | $86.46 | $85.28 | $85.46 | $85.12 | 31,445 |
| 2020-09-02 | $89.12 | $89.92 | $88.71 | $89.92 | $89.56 | 4,627 |
| 2020-09-01 | $87.54 | $88.88 | $87.54 | $88.81 | $88.46 | 9,117 |
| 2020-08-31 | $87.44 | $87.84 | $87.42 | $87.67 | $87.32 | 3,955 |
| 2020-08-28 | $87.24 | $87.44 | $87.24 | $87.44 | $87.09 | 7,983 |
| 2020-08-27 | $86.95 | $87.18 | $86.41 | $86.89 | $86.54 | 4,878 |
| 2020-08-26 | $85.95 | $86.88 | $85.95 | $86.83 | $86.48 | 1,987 |
| 2020-08-25 | $85.78 | $86.19 | $85.56 | $86.19 | $85.85 | 1,777 |
| 2020-08-24 | $85.75 | $85.75 | $85.34 | $85.68 | $85.34 | 2,063 |
| 2020-08-21 | $85.63 | $85.63 | $85.37 | $85.55 | $85.20 | 3,303 |
| 2020-08-20 | $85.47 | $86.04 | $85.44 | $85.85 | $85.51 | 5,791 |
| 2020-08-19 | $86.12 | $86.24 | $85.60 | $85.60 | $85.26 | 3,001 |
| 2020-08-18 | $85.65 | $85.93 | $85.65 | $85.85 | $85.51 | 2,442 |
| 2020-08-17 | $85.62 | $85.89 | $85.59 | $85.89 | $85.55 | 2,369 |
| 2020-08-14 | $84.96 | $85.18 | $84.63 | $84.77 | $84.43 | 7,380 |
| 2020-08-13 | $84.91 | $85.51 | $84.91 | $85.29 | $84.95 | 2,344 |
| 2020-08-12 | $84.36 | $84.81 | $84.36 | $84.70 | $84.36 | 4,120 |
| 2020-08-11 | $84.36 | $84.85 | $84.01 | $84.69 | $84.35 | 1,504 |
| 2020-08-10 | $84.84 | $84.84 | $84.11 | $84.44 | $84.10 | 5,851 |
| 2020-08-07 | $85.20 | $85.50 | $85.20 | $85.35 | $85.00 | 1,201 |
| 2020-08-06 | $85.07 | $85.59 | $85.00 | $85.59 | $85.25 | 2,438 |
| 2020-08-05 | $84.78 | $85.78 | $84.78 | $85.65 | $85.31 | 18,908 |
| 2020-08-04 | $84.61 | $84.75 | $84.31 | $84.74 | $84.40 | 8,507 |
| 2020-08-03 | $83.78 | $84.65 | $83.78 | $84.56 | $84.22 | 7,268 |
| 2020-07-31 | $83.37 | $83.37 | $82.06 | $82.97 | $82.64 | 13,203 |
| 2020-07-30 | $81.81 | $83.06 | $81.63 | $83.06 | $82.73 | 4,083 |
| 2020-07-29 | $81.19 | $82.66 | $81.19 | $82.66 | $82.33 | 2,321 |
| 2020-07-28 | $81.63 | $81.88 | $81.00 | $81.00 | $80.68 | 1,776 |
| 2020-07-27 | $80.77 | $82.13 | $80.77 | $82.13 | $81.80 | 3,410 |
| 2020-07-24 | $80.55 | $80.74 | $80.55 | $80.74 | $80.42 | 1,295 |
| 2020-07-23 | $82.25 | $83.26 | $81.52 | $81.69 | $81.36 | 5,916 |
| 2020-07-22 | $82.23 | $82.55 | $82.11 | $82.55 | $82.22 | 2,488 |
| 2020-07-21 | $82.43 | $82.48 | $82.05 | $82.05 | $81.72 | 1,864 |
| 2020-07-20 | $80.54 | $82.32 | $80.54 | $82.20 | $81.87 | 4,927 |
| 2020-07-17 | $80.39 | $81.03 | $80.32 | $81.03 | $80.71 | 1,070 |
| 2020-07-16 | $80.05 | $80.25 | $79.72 | $80.25 | $79.93 | 669 |
| 2020-07-15 | $80.18 | $80.86 | $79.77 | $80.77 | $80.45 | 2,620 |
| 2020-07-14 | $77.65 | $79.25 | $77.65 | $79.25 | $78.93 | 8,718 |
| 2020-07-13 | $80.72 | $80.91 | $78.05 | $78.05 | $77.74 | 5,065 |
| 2020-07-10 | $79.72 | $80.04 | $79.58 | $80.04 | $79.72 | 4,678 |
| 2020-07-09 | $80.02 | $80.23 | $78.54 | $79.97 | $79.65 | 4,176 |
| 2020-07-08 | $79.64 | $80.24 | $79.57 | $80.14 | $79.82 | 3,400 |
| 2020-07-07 | $79.97 | $79.97 | $79.18 | $79.18 | $78.86 | 2,678 |
| 2020-07-06 | $80.44 | $80.44 | $79.59 | $79.86 | $79.54 | 3,283 |
| 2020-07-02 | $79.33 | $79.40 | $78.76 | $78.90 | $78.59 | 4,080 |
| 2020-07-01 | $77.78 | $78.66 | $77.78 | $78.57 | $78.26 | 4,607 |
| 2020-06-30 | $77.54 | $77.94 | $77.35 | $77.94 | $77.63 | 27,755 |
| 2020-06-29 | $75.93 | $76.59 | $75.93 | $76.45 | $76.14 | 1,725 |
| 2020-06-26 | $76.86 | $76.86 | $75.78 | $75.78 | $75.48 | 3,264 |
| 2020-06-25 | $75.83 | $77.16 | $75.83 | $77.16 | $76.85 | 2,768 |
| 2020-06-24 | $76.31 | $76.39 | $75.95 | $76.34 | $75.97 | 2,848 |
| 2020-06-23 | $78.58 | $78.92 | $78.08 | $78.08 | $77.70 | 7,135 |
| 2020-06-22 | $77.48 | $78.19 | $77.48 | $78.14 | $77.76 | 3,012 |
| 2020-06-19 | $78.22 | $78.32 | $76.89 | $77.41 | $77.04 | 2,581 |
| 2020-06-18 | $76.81 | $77.58 | $76.81 | $77.35 | $76.98 | 8,312 |
| 2020-06-17 | $77.63 | $77.80 | $77.04 | $77.22 | $76.85 | 2,713 |
| 2020-06-16 | $77.65 | $77.97 | $75.86 | $77.06 | $76.69 | 6,886 |
| 2020-06-15 | $74.98 | $75.93 | $74.98 | $75.81 | $75.44 | 2,974 |
| 2020-06-12 | $74.80 | $74.80 | $73.24 | $74.27 | $73.91 | 8,495 |
| 2020-06-11 | $75.79 | $76.02 | $73.41 | $73.52 | $73.17 | 10,731 |
| 2020-06-10 | $78.07 | $78.48 | $77.73 | $77.96 | $77.58 | 7,173 |
| 2020-06-09 | $78.19 | $78.39 | $77.92 | $78.02 | $77.64 | 4,536 |
| 2020-06-08 | $77.95 | $78.57 | $77.84 | $78.52 | $78.14 | 11,410 |
| 2020-06-05 | $78.13 | $78.36 | $77.81 | $77.81 | $77.44 | 8,120 |
| 2020-06-04 | $77.43 | $77.43 | $75.96 | $76.39 | $76.02 | 9,125 |
| 2020-06-03 | $77.39 | $77.79 | $77.39 | $77.61 | $77.24 | 4,882 |
| 2020-06-02 | $76.42 | $76.67 | $76.20 | $76.67 | $76.30 | 21,856 |
| 2020-06-01 | $75.51 | $76.52 | $75.51 | $76.20 | $75.83 | 2,638 |
| 2020-05-29 | $74.30 | $75.61 | $74.25 | $75.61 | $75.25 | 4,207 |
| 2020-05-28 | $75.49 | $75.65 | $74.73 | $74.73 | $74.37 | 5,825 |
| 2020-05-27 | $74.83 | $74.83 | $73.07 | $74.83 | $74.47 | 3,105 |
| 2020-05-26 | $75.35 | $75.35 | $74.24 | $74.38 | $74.02 | 5,054 |
| 2020-05-22 | $72.74 | $73.40 | $72.74 | $73.40 | $73.05 | 1,950 |
| 2020-05-21 | $73.15 | $73.20 | $72.19 | $72.77 | $72.42 | 4,362 |
| 2020-05-20 | $72.64 | $73.26 | $72.64 | $72.95 | $72.60 | 2,530 |
| 2020-05-19 | $71.73 | $72.74 | $71.60 | $71.60 | $71.25 | 12,122 |
| 2020-05-18 | $72.09 | $72.57 | $72.09 | $72.40 | $72.05 | 4,599 |
| 2020-05-15 | $69.34 | $70.01 | $69.11 | $69.93 | $69.59 | 3,126 |
| 2020-05-14 | $68.05 | $69.06 | $67.29 | $69.06 | $68.73 | 4,799 |
| 2020-05-13 | $69.56 | $70.08 | $67.78 | $68.75 | $68.42 | 8,660 |
| 2020-05-12 | $71.46 | $71.97 | $70.41 | $70.41 | $70.07 | 3,297 |
| 2020-05-11 | $71.57 | $72.48 | $71.57 | $72.23 | $71.88 | 1,319 |
| 2020-05-08 | $71.31 | $71.59 | $71.31 | $71.47 | $71.13 | 2,457 |
| 2020-05-07 | $70.46 | $70.59 | $70.13 | $70.23 | $69.89 | 2,432 |
| 2020-05-06 | $69.53 | $69.79 | $69.16 | $69.16 | $68.83 | 2,947 |
| 2020-05-05 | $68.50 | $69.61 | $68.50 | $68.96 | $68.63 | 14,775 |
| 2020-05-04 | $66.75 | $67.49 | $66.63 | $67.49 | $67.16 | 1,287 |
| 2020-05-01 | $66.44 | $66.86 | $66.44 | $66.86 | $66.54 | 1,330 |
| 2020-04-30 | $69.30 | $69.77 | $68.87 | $69.07 | $68.74 | 7,900 |
| 2020-04-29 | $69.66 | $70.78 | $69.66 | $70.43 | $70.09 | 4,931 |
| 2020-04-28 | $69.05 | $70.15 | $68.31 | $68.31 | $67.98 | 5,105 |
| 2020-04-27 | $68.00 | $68.76 | $68.00 | $68.47 | $68.14 | 3,538 |
| 2020-04-24 | $66.39 | $67.00 | $66.39 | $67.00 | $66.68 | 1,653 |
| 2020-04-23 | $65.62 | $66.38 | $65.62 | $65.99 | $65.67 | 3,054 |
| 2020-04-22 | $65.13 | $66.10 | $65.13 | $65.86 | $65.54 | 10,880 |
| 2020-04-21 | $65.03 | $65.41 | $63.91 | $64.41 | $64.10 | 4,597 |
| 2020-04-20 | $66.51 | $67.37 | $66.25 | $66.58 | $66.26 | 4,032 |
| 2020-04-17 | $67.06 | $67.11 | $65.62 | $67.07 | $66.75 | 5,509 |
| 2020-04-16 | $65.03 | $65.16 | $64.05 | $65.16 | $64.85 | 10,229 |
| 2020-04-15 | $64.02 | $65.07 | $64.02 | $64.48 | $64.17 | 3,970 |
| 2020-04-14 | $65.24 | $66.13 | $65.24 | $66.03 | $65.71 | 7,180 |
| 2020-04-13 | $64.33 | $64.33 | $63.13 | $63.90 | $63.59 | 10,835 |
| 2020-04-09 | $63.67 | $65.18 | $63.67 | $64.87 | $64.56 | 6,497 |
| 2020-04-08 | $61.15 | $63.79 | $61.15 | $63.44 | $63.13 | 14,380 |
| 2020-04-07 | $63.61 | $63.61 | $61.28 | $61.28 | $60.98 | 13,760 |
| 2020-04-06 | $60.12 | $61.19 | $60.05 | $61.19 | $60.90 | 20,675 |
| 2020-04-03 | $56.84 | $56.84 | $56.10 | $56.44 | $56.17 | 1,807 |
| 2020-04-02 | $56.35 | $57.96 | $56.35 | $57.76 | $57.48 | 3,398 |
| 2020-04-01 | $57.91 | $58.32 | $56.52 | $56.53 | $56.26 | 8,684 |
| 2020-03-31 | $60.68 | $61.54 | $60.17 | $60.48 | $60.19 | 3,147 |
| 2020-03-30 | $60.30 | $61.29 | $59.58 | $61.00 | $60.71 | 3,724 |
| 2020-03-27 | $59.32 | $60.16 | $59.32 | $59.83 | $59.54 | 5,918 |
| 2020-03-26 | $58.85 | $61.88 | $58.85 | $61.82 | $61.52 | 11,467 |
| 2020-03-25 | $56.96 | $60.31 | $56.96 | $58.65 | $58.24 | 9,992 |
| 2020-03-24 | $56.43 | $57.33 | $55.51 | $57.33 | $56.93 | 37,504 |
| 2020-03-23 | $52.39 | $52.96 | $51.01 | $52.25 | $51.88 | 9,292 |
| 2020-03-20 | $54.48 | $56.31 | $52.61 | $52.71 | $52.34 | 9,512 |
| 2020-03-19 | $51.95 | $55.76 | $50.85 | $54.58 | $54.20 | 8,544 |
| 2020-03-18 | $53.08 | $54.21 | $50.00 | $52.24 | $51.87 | 6,893 |
| 2020-03-17 | $54.81 | $57.46 | $53.18 | $57.00 | $56.60 | 33,389 |
| 2020-03-16 | $35.00 | $57.71 | $35.00 | $54.19 | $53.81 | 152,618 |
| 2020-03-13 | $61.22 | $62.29 | $57.97 | $62.29 | $61.85 | 13,374 |
| 2020-03-12 | $59.41 | $62.61 | $55.17 | $58.57 | $58.16 | 28,523 |
| 2020-03-11 | $66.30 | $66.30 | $64.17 | $64.99 | $64.53 | 7,248 |
| 2020-03-10 | $67.99 | $68.72 | $66.19 | $68.72 | $68.24 | 5,048 |
| 2020-03-09 | $64.35 | $68.99 | $59.29 | $66.67 | $66.20 | 47,758 |
| 2020-03-06 | $71.76 | $72.22 | $70.67 | $72.15 | $71.64 | 8,719 |
| 2020-03-05 | $74.38 | $74.98 | $73.36 | $73.36 | $72.85 | 6,278 |
| 2020-03-04 | $74.17 | $76.13 | $74.17 | $76.13 | $75.60 | 8,675 |
| 2020-03-03 | $75.36 | $75.80 | $73.32 | $73.36 | $72.85 | 5,719 |
| 2020-03-02 | $72.50 | $75.14 | $72.06 | $75.02 | $74.49 | 11,586 |
| 2020-02-28 | $70.84 | $72.64 | $70.57 | $72.46 | $71.95 | 10,561 |
| 2020-02-27 | $74.37 | $75.47 | $73.41 | $73.41 | $72.89 | 10,828 |
| 2020-02-26 | $77.42 | $77.82 | $76.12 | $76.19 | $75.66 | 8,610 |
| 2020-02-25 | $79.29 | $79.29 | $76.59 | $76.83 | $76.29 | 4,431 |
| 2020-02-24 | $79.58 | $79.75 | $78.85 | $79.37 | $78.81 | 6,970 |
| 2020-02-21 | $82.47 | $82.47 | $81.62 | $81.88 | $81.31 | 5,280 |
| 2020-02-20 | $83.31 | $83.31 | $82.59 | $83.02 | $82.44 | 1,939 |
| 2020-02-19 | $82.56 | $83.44 | $82.56 | $83.25 | $82.67 | 3,388 |
| 2020-02-18 | $82.05 | $82.50 | $82.05 | $82.50 | $81.92 | 3,891 |
| 2020-02-14 | $82.40 | $82.47 | $82.31 | $82.47 | $81.89 | 780 |
| 2020-02-13 | $81.42 | $82.57 | $81.42 | $82.27 | $81.69 | 4,880 |
| 2020-02-12 | $81.56 | $81.95 | $81.51 | $81.95 | $81.37 | 1,656 |
| 2020-02-11 | $81.10 | $81.70 | $81.10 | $81.38 | $80.81 | 4,508 |
| 2020-02-10 | $80.47 | $80.92 | $80.32 | $80.84 | $80.27 | 3,661 |
| 2020-02-07 | $80.13 | $80.39 | $80.01 | $80.04 | $79.48 | 3,179 |
| 2020-02-06 | $80.70 | $80.89 | $80.70 | $80.76 | $80.19 | 8,483 |
| 2020-02-05 | $80.98 | $80.98 | $80.20 | $80.44 | $79.87 | 2,165 |
| 2020-02-04 | $79.90 | $80.59 | $79.90 | $80.41 | $79.85 | 3,502 |
| 2020-02-03 | $78.89 | $79.04 | $78.86 | $78.86 | $78.31 | 3,397 |
| 2020-01-31 | $78.49 | $78.49 | $77.90 | $77.96 | $77.41 | 2,131 |
| 2020-01-30 | $78.62 | $79.42 | $78.50 | $79.42 | $78.86 | 3,374 |
| 2020-01-29 | $79.60 | $79.79 | $79.25 | $79.33 | $78.77 | 1,356 |
| 2020-01-28 | $78.69 | $79.67 | $78.69 | $79.50 | $78.94 | 4,118 |
| 2020-01-27 | $78.39 | $78.76 | $78.24 | $78.51 | $77.96 | 10,687 |
| 2020-01-24 | $80.70 | $80.70 | $79.20 | $79.52 | $78.96 | 6,158 |
| 2020-01-23 | $80.10 | $80.44 | $79.89 | $80.35 | $79.79 | 5,572 |
| 2020-01-22 | $80.30 | $80.77 | $80.20 | $80.24 | $79.68 | 11,974 |
| 2020-01-21 | $79.82 | $80.46 | $79.82 | $80.13 | $79.57 | 15,997 |
| 2020-01-17 | $80.32 | $80.50 | $80.08 | $80.27 | $79.71 | 21,546 |
| 2020-01-16 | $79.51 | $80.31 | $79.51 | $80.17 | $79.61 | 32,881 |
| 2020-01-15 | $79.21 | $79.73 | $79.21 | $79.29 | $78.73 | 14,494 |
| 2020-01-14 | $78.75 | $79.32 | $78.69 | $79.09 | $78.53 | 6,517 |
| 2020-01-13 | $78.36 | $78.96 | $78.36 | $78.96 | $78.41 | 5,978 |
| 2020-01-10 | $78.48 | $78.72 | $78.15 | $78.22 | $77.67 | 5,422 |
| 2020-01-09 | $78.29 | $78.75 | $78.29 | $78.54 | $77.99 | 4,660 |
| 2020-01-08 | $77.68 | $78.39 | $77.68 | $78.13 | $77.58 | 8,674 |
| 2020-01-07 | $77.38 | $77.95 | $77.38 | $77.81 | $77.26 | 30,506 |
| 2020-01-06 | $77.14 | $77.77 | $77.14 | $77.77 | $77.22 | 3,960 |
| 2020-01-03 | $77.14 | $77.71 | $77.14 | $77.68 | $77.13 | 13,938 |
| 2020-01-02 | $77.17 | $77.54 | $77.06 | $77.36 | $76.82 | 16,190 |
| 2019-12-31 | $77.20 | $77.36 | $77.12 | $77.26 | $76.72 | 2,474 |
| 2019-12-30 | $77.34 | $77.34 | $77.04 | $77.11 | $76.57 | 2,109 |
| 2019-12-27 | $77.53 | $77.60 | $77.25 | $77.45 | $76.91 | 3,078 |
| 2019-12-26 | $77.50 | $77.56 | $77.35 | $77.47 | $76.93 | 14,175 |
| 2019-12-24 | $77.11 | $77.34 | $77.11 | $77.29 | $76.75 | 2,305 |
| 2019-12-23 | $77.27 | $77.33 | $77.19 | $77.19 | $76.65 | 2,966 |
| 2019-12-20 | $76.88 | $77.37 | $76.88 | $77.37 | $76.83 | 3,405 |
| 2019-12-19 | $76.73 | $76.92 | $76.59 | $76.83 | $76.29 | 6,139 |
| 2019-12-18 | $76.59 | $76.63 | $76.36 | $76.55 | $76.01 | 3,917 |
| 2019-12-17 | $76.65 | $76.65 | $76.37 | $76.45 | $75.91 | 3,131 |
| 2019-12-16 | $76.51 | $76.67 | $76.50 | $76.52 | $75.98 | 2,956 |
| 2019-12-13 | $76.10 | $76.10 | $75.78 | $75.99 | $75.46 | 2,391 |
| 2019-12-12 | $76.51 | $76.64 | $75.89 | $76.20 | $75.51 | 4,602 |
| 2019-12-11 | $75.96 | $76.04 | $75.82 | $75.96 | $75.27 | 3,798 |
| 2019-12-10 | $76.00 | $76.19 | $75.85 | $75.85 | $75.16 | 4,296 |
| 2019-12-09 | $76.30 | $76.30 | $76.11 | $76.12 | $75.43 | 2,211 |
| 2019-12-06 | $76.55 | $76.73 | $76.33 | $76.43 | $75.73 | 4,103 |
| 2019-12-05 | $75.86 | $75.99 | $75.72 | $75.94 | $75.25 | 3,997 |
| 2019-12-04 | $75.64 | $76.05 | $75.64 | $75.99 | $75.30 | 2,227 |
| 2019-12-03 | $74.93 | $75.52 | $74.93 | $75.52 | $74.83 | 2,366 |
| 2019-12-02 | $76.96 | $76.96 | $75.67 | $75.71 | $75.02 | 6,126 |
| 2019-11-29 | $76.78 | $77.01 | $76.62 | $76.62 | $75.92 | 3,119 |
| 2019-11-27 | $76.76 | $77.07 | $76.76 | $77.07 | $76.37 | 3,118 |
| 2019-11-26 | $76.68 | $76.85 | $76.56 | $76.76 | $76.06 | 5,101 |
| 2019-11-25 | $75.80 | $76.45 | $75.68 | $76.26 | $75.56 | 15,666 |
| 2019-11-22 | $75.34 | $75.34 | $74.97 | $75.28 | $74.59 | 10,608 |
| 2019-11-21 | $75.37 | $75.48 | $75.26 | $75.32 | $74.63 | 6,941 |
| 2019-11-20 | $75.95 | $76.08 | $74.73 | $75.79 | $75.10 | 16,661 |
| 2019-11-19 | $75.58 | $75.96 | $75.58 | $75.94 | $75.25 | 3,034 |
| 2019-11-18 | $75.14 | $75.61 | $75.14 | $75.51 | $74.82 | 13,469 |
| 2019-11-15 | $75.20 | $75.39 | $75.07 | $75.33 | $74.64 | 7,448 |
| 2019-11-14 | $74.75 | $75.00 | $74.64 | $74.95 | $74.27 | 10,934 |
| 2019-11-13 | $74.45 | $74.81 | $74.20 | $74.71 | $74.03 | 10,565 |
| 2019-11-12 | $74.62 | $74.66 | $74.42 | $74.62 | $73.94 | 6,243 |
| 2019-11-11 | $74.04 | $74.32 | $74.04 | $74.30 | $73.62 | 2,848 |
| 2019-11-08 | $73.63 | $74.12 | $73.63 | $74.08 | $73.40 | 15,057 |
| 2019-11-07 | $74.19 | $74.39 | $73.74 | $73.80 | $73.13 | 6,390 |
| 2019-11-06 | $73.82 | $74.01 | $73.67 | $73.95 | $73.28 | 17,864 |
| 2019-11-05 | $74.22 | $74.22 | $74.03 | $74.05 | $73.37 | 2,453 |
| 2019-11-04 | $75.32 | $75.32 | $74.20 | $74.20 | $73.52 | 2,992 |
| 2019-11-01 | $74.72 | $74.72 | $74.61 | $74.64 | $73.96 | 2,878 |
| 2019-10-31 | $74.00 | $74.16 | $73.89 | $74.16 | $73.48 | 2,542 |
| 2019-10-30 | $74.24 | $74.47 | $74.11 | $74.47 | $73.79 | 2,617 |
| 2019-10-29 | $74.15 | $74.48 | $74.15 | $74.25 | $73.57 | 8,162 |
| 2019-10-28 | $74.08 | $74.20 | $73.94 | $74.02 | $73.35 | 4,508 |
| 2019-10-25 | $73.74 | $73.89 | $73.58 | $73.80 | $73.13 | 2,462 |
| 2019-10-24 | $73.39 | $73.64 | $73.39 | $73.58 | $72.91 | 2,325 |
| 2019-10-23 | $73.00 | $73.43 | $72.86 | $73.07 | $72.40 | 4,637 |
| 2019-10-22 | $73.92 | $73.96 | $73.33 | $73.33 | $72.66 | 4,233 |
| 2019-10-21 | $74.00 | $74.01 | $73.80 | $73.80 | $73.13 | 3,991 |
| 2019-10-18 | $73.40 | $73.40 | $73.40 | $73.40 | $72.73 | 302 |
| 2019-10-17 | $73.75 | $73.81 | $73.64 | $73.75 | $73.08 | 3,406 |
| 2019-10-16 | $73.09 | $73.29 | $73.01 | $73.01 | $72.34 | 4,675 |
| 2019-10-15 | $73.44 | $73.58 | $73.41 | $73.41 | $72.74 | 2,477 |
| 2019-10-14 | $73.05 | $73.09 | $72.94 | $72.94 | $72.27 | 1,958 |
| 2019-10-11 | $73.05 | $73.68 | $73.05 | $73.59 | $72.92 | 11,841 |
| 2019-10-10 | $72.37 | $72.63 | $72.26 | $72.40 | $71.74 | 7,101 |
| 2019-10-09 | $72.02 | $72.46 | $72.02 | $72.40 | $71.74 | 2,922 |
| 2019-10-08 | $71.74 | $72.18 | $71.61 | $71.61 | $70.96 | 25,725 |
| 2019-10-07 | $72.56 | $73.19 | $72.56 | $72.80 | $72.14 | 2,858 |
| 2019-10-04 | $72.10 | $72.92 | $72.10 | $72.92 | $72.26 | 1,244 |
| 2019-10-03 | $70.46 | $71.94 | $70.39 | $71.94 | $71.28 | 5,356 |
| 2019-10-02 | $71.38 | $71.66 | $71.01 | $71.30 | $70.65 | 5,821 |
| 2019-10-01 | $73.22 | $73.22 | $72.36 | $72.45 | $71.79 | 2,471 |
| 2019-09-30 | $73.04 | $73.51 | $72.92 | $73.30 | $72.63 | 4,194 |
| 2019-09-27 | $73.76 | $73.76 | $72.53 | $72.72 | $72.06 | 7,940 |
| 2019-09-26 | $73.77 | $73.94 | $73.57 | $73.81 | $73.14 | 3,727 |
| 2019-09-25 | $73.92 | $74.21 | $73.46 | $74.21 | $73.53 | 2,414 |
| 2019-09-24 | $74.96 | $74.96 | $73.67 | $74.02 | $73.23 | 3,092 |
| 2019-09-23 | $74.69 | $74.83 | $74.56 | $74.78 | $73.98 | 2,412 |
| 2019-09-20 | $75.19 | $75.19 | $74.93 | $74.93 | $74.13 | 1,156 |
| 2019-09-19 | $75.45 | $75.48 | $75.06 | $75.06 | $74.26 | 4,688 |
| 2019-09-18 | $75.36 | $75.36 | $74.32 | $74.86 | $74.06 | 7,104 |
| 2019-09-17 | $74.96 | $75.29 | $74.96 | $75.29 | $74.49 | 2,954 |
| 2019-09-16 | $74.66 | $74.90 | $74.66 | $74.80 | $74.00 | 2,800 |
| 2019-09-13 | $74.86 | $75.04 | $74.45 | $74.55 | $73.76 | 5,310 |
| 2019-09-12 | $74.86 | $74.96 | $74.72 | $74.85 | $74.05 | 4,665 |
| 2019-09-11 | $74.08 | $74.38 | $73.98 | $74.38 | $73.59 | 11,500 |
| 2019-09-10 | $73.17 | $73.85 | $73.17 | $73.55 | $72.77 | 3,600 |
| 2019-09-09 | $75.45 | $75.45 | $74.08 | $74.26 | $73.47 | 4,150 |
| 2019-09-06 | $75.18 | $75.57 | $75.15 | $75.19 | $74.39 | 19,840 |
| 2019-09-05 | $75.58 | $75.58 | $74.90 | $75.26 | $74.46 | 8,700 |
| 2019-09-04 | $74.44 | $74.54 | $74.25 | $74.54 | $73.75 | 1,946 |
| 2019-09-03 | $73.99 | $74.27 | $73.54 | $73.85 | $73.06 | 2,800 |
| 2019-08-30 | $75.00 | $75.07 | $74.48 | $74.48 | $73.69 | 4,250 |
| 2019-08-29 | $74.81 | $75.05 | $74.66 | $74.97 | $74.17 | 2,614 |
| 2019-08-28 | $73.44 | $73.98 | $73.44 | $73.89 | $73.10 | 9,983 |
| 2019-08-27 | $73.93 | $74.39 | $73.42 | $73.64 | $72.86 | 4,700 |
| 2019-08-26 | $73.82 | $73.82 | $73.25 | $73.78 | $72.99 | 4,269 |
| 2019-08-23 | $74.78 | $74.78 | $73.26 | $73.26 | $72.48 | 1,979 |
| 2019-08-22 | $75.02 | $75.47 | $74.63 | $75.16 | $74.36 | 2,719 |
| 2019-08-21 | $74.75 | $75.12 | $74.75 | $75.05 | $74.25 | 18,432 |
| 2019-08-20 | $74.68 | $74.68 | $74.21 | $74.42 | $73.63 | 9,136 |
| 2019-08-19 | $74.73 | $75.02 | $74.62 | $74.80 | $74.00 | 3,187 |
| 2019-08-16 | $73.02 | $74.00 | $73.02 | $74.00 | $73.21 | 1,751 |
| 2019-08-15 | $73.14 | $73.14 | $72.69 | $72.91 | $72.13 | 4,660 |
| 2019-08-14 | $73.57 | $73.57 | $72.63 | $72.67 | $71.90 | 3,392 |
| 2019-08-13 | $74.07 | $74.85 | $73.67 | $74.76 | $73.96 | 14,007 |
| 2019-08-12 | $74.11 | $74.33 | $73.59 | $73.75 | $72.96 | 2,984 |
| 2019-08-09 | $74.88 | $75.10 | $74.57 | $74.74 | $73.94 | 3,228 |
| 2019-08-08 | $74.31 | $75.48 | $74.31 | $75.20 | $74.40 | 3,823 |
| 2019-08-07 | $72.53 | $73.65 | $72.53 | $73.63 | $72.85 | 7,235 |
| 2019-08-06 | $72.53 | $73.40 | $72.43 | $73.24 | $72.46 | 5,740 |
| 2019-08-05 | $73.12 | $73.12 | $71.61 | $72.15 | $71.38 | 6,729 |
| 2019-08-02 | $74.60 | $74.80 | $74.11 | $74.50 | $73.71 | 4,014 |
| 2019-08-01 | $76.11 | $76.73 | $75.26 | $75.26 | $74.46 | 1,984 |
| 2019-07-31 | $76.56 | $76.85 | $76.11 | $76.11 | $75.30 | 3,265 |
| 2019-07-30 | $76.16 | $76.59 | $76.16 | $76.49 | $75.67 | 5,110 |
| 2019-07-29 | $76.35 | $76.40 | $76.19 | $76.33 | $75.52 | 4,079 |
| 2019-07-26 | $76.73 | $76.97 | $76.73 | $76.82 | $76.00 | 462 |
| 2019-07-25 | $76.66 | $76.66 | $76.13 | $76.40 | $75.59 | 2,567 |
| 2019-07-24 | $75.77 | $76.90 | $75.77 | $76.90 | $76.08 | 2,807 |
| 2019-07-23 | $76.10 | $76.11 | $75.56 | $76.11 | $75.30 | 5,561 |
| 2019-07-22 | $75.57 | $75.96 | $75.57 | $75.82 | $75.01 | 10,553 |
| 2019-07-19 | $76.26 | $76.43 | $75.48 | $75.48 | $74.68 | 35,354 |
| 2019-07-18 | $75.49 | $76.29 | $75.49 | $76.11 | $75.30 | 3,643 |
| 2019-07-17 | $75.98 | $76.24 | $75.94 | $75.99 | $75.18 | 21,673 |
| 2019-07-16 | $76.29 | $76.47 | $76.03 | $76.06 | $75.25 | 7,303 |
| 2019-07-15 | $76.39 | $76.54 | $76.22 | $76.34 | $75.53 | 5,680 |
| 2019-07-12 | $76.22 | $76.45 | $76.02 | $76.39 | $75.58 | 4,509 |
| 2019-07-11 | $76.09 | $76.09 | $75.70 | $75.79 | $74.98 | 3,963 |
| 2019-07-10 | $76.03 | $76.12 | $75.83 | $76.04 | $75.23 | 4,606 |
| 2019-07-09 | $75.30 | $75.81 | $75.30 | $75.81 | $75.00 | 8,838 |
| 2019-07-08 | $75.58 | $75.72 | $75.40 | $75.48 | $74.68 | 4,283 |
| 2019-07-05 | $75.34 | $76.01 | $75.34 | $76.01 | $75.20 | 5,083 |
| 2019-07-03 | $75.38 | $76.01 | $75.38 | $76.01 | $75.20 | 3,904 |
| 2019-07-02 | $75.27 | $75.30 | $75.00 | $75.30 | $74.50 | 3,564 |
| 2019-07-01 | $75.27 | $75.27 | $74.84 | $75.09 | $74.29 | 5,000 |
| 2019-06-28 | $74.21 | $74.65 | $74.21 | $74.65 | $73.85 | 3,419 |
| 2019-06-27 | $73.49 | $74.01 | $73.49 | $73.99 | $73.20 | 8,224 |
| 2019-06-26 | $74.02 | $74.02 | $73.07 | $73.07 | $72.29 | 3,108 |
| 2019-06-25 | $74.16 | $74.16 | $73.44 | $73.44 | $72.66 | 6,283 |
| 2019-06-24 | $74.64 | $74.64 | $74.15 | $74.15 | $73.36 | 5,594 |
| 2019-06-21 | $74.68 | $75.11 | $74.68 | $74.77 | $73.97 | 4,600 |
| 2019-06-20 | $75.62 | $75.62 | $75.00 | $75.40 | $74.60 | 5,600 |
| 2019-06-19 | $74.14 | $74.89 | $74.14 | $74.87 | $74.07 | 6,277 |
| 2019-06-18 | $73.98 | $74.60 | $73.98 | $74.17 | $73.38 | 4,249 |
| 2019-06-17 | $73.63 | $73.63 | $73.37 | $73.61 | $72.83 | 2,471 |
| 2019-06-14 | $73.23 | $73.23 | $73.02 | $73.07 | $72.29 | 2,735 |
| 2019-06-13 | $73.35 | $73.61 | $73.29 | $73.56 | $72.75 | 3,367 |
| 2019-06-12 | $73.04 | $73.29 | $72.99 | $73.17 | $72.36 | 7,846 |
| 2019-06-11 | $73.60 | $73.60 | $72.72 | $72.99 | $72.18 | 5,663 |
| 2019-06-10 | $73.75 | $74.00 | $73.32 | $73.34 | $72.53 | 11,801 |
| 2019-06-07 | $72.72 | $73.13 | $72.71 | $72.91 | $72.10 | 11,047 |
| 2019-06-06 | $71.82 | $72.32 | $71.68 | $72.32 | $71.52 | 4,181 |
| 2019-06-05 | $71.43 | $71.93 | $71.10 | $71.93 | $71.13 | 4,578 |
| 2019-06-04 | $70.12 | $70.74 | $70.12 | $70.67 | $69.89 | 5,795 |
| 2019-06-03 | $69.97 | $69.99 | $69.07 | $69.42 | $68.65 | 35,078 |
| 2019-05-31 | $69.55 | $70.18 | $69.55 | $69.78 | $69.01 | 15,198 |
| 2019-05-30 | $70.45 | $70.66 | $70.16 | $70.37 | $69.59 | 2,759 |
| 2019-05-29 | $70.45 | $70.45 | $70.05 | $70.15 | $69.37 | 3,956 |
| 2019-05-28 | $71.05 | $71.49 | $70.70 | $70.70 | $69.92 | 42,890 |
| 2019-05-24 | $71.31 | $71.31 | $70.92 | $71.14 | $70.35 | 2,577 |
| 2019-05-23 | $71.11 | $71.11 | $70.47 | $70.50 | $69.72 | 2,516 |
| 2019-05-22 | $72.20 | $72.20 | $71.77 | $71.82 | $71.03 | 6,792 |
| 2019-05-21 | $71.96 | $72.21 | $71.95 | $72.00 | $71.20 | 8,027 |
| 2019-05-20 | $71.25 | $71.53 | $71.00 | $71.22 | $70.43 | 2,979 |
| 2019-05-17 | $71.89 | $72.57 | $71.74 | $71.79 | $71.00 | 6,833 |
| 2019-05-16 | $72.14 | $72.92 | $72.14 | $72.50 | $71.70 | 3,127 |
| 2019-05-15 | $71.51 | $71.99 | $71.51 | $71.96 | $71.16 | 6,031 |
| 2019-05-14 | $70.57 | $71.64 | $70.57 | $71.34 | $70.55 | 3,865 |
| 2019-05-13 | $70.61 | $70.90 | $70.39 | $70.54 | $69.76 | 7,236 |
| 2019-05-10 | $71.75 | $72.69 | $71.37 | $72.69 | $71.89 | 5,339 |
| 2019-05-09 | $71.69 | $72.41 | $71.50 | $72.19 | $71.39 | 3,679 |
| 2019-05-08 | $72.23 | $72.93 | $72.23 | $72.93 | $72.12 | 6,061 |
| 2019-05-07 | $73.41 | $73.60 | $72.09 | $72.54 | $71.74 | 5,660 |
| 2019-05-06 | $72.70 | $74.08 | $72.70 | $74.07 | $73.25 | 7,393 |
| 2019-05-03 | $73.42 | $74.22 | $73.42 | $74.22 | $73.40 | 14,353 |
| 2019-05-02 | $73.00 | $73.38 | $72.64 | $73.19 | $72.38 | 4,714 |
| 2019-05-01 | $73.71 | $73.71 | $73.08 | $73.10 | $72.29 | 8,854 |
| 2019-04-30 | $73.64 | $73.79 | $73.39 | $73.75 | $72.93 | 4,388 |
| 2019-04-29 | $73.93 | $73.94 | $73.65 | $73.83 | $73.01 | 5,374 |
| 2019-04-26 | $73.01 | $73.80 | $73.01 | $73.80 | $72.98 | 3,104 |
| 2019-04-25 | $72.84 | $73.35 | $72.80 | $73.35 | $72.54 | 7,925 |
| 2019-04-24 | $73.42 | $73.73 | $73.36 | $73.36 | $72.55 | 11,038 |
| 2019-04-23 | $72.87 | $73.46 | $72.87 | $73.44 | $72.63 | 5,856 |
| 2019-04-22 | $72.34 | $72.34 | $72.23 | $72.30 | $71.50 | 1,816 |
| 2019-04-18 | $72.34 | $72.35 | $71.72 | $72.26 | $71.46 | 6,338 |
| 2019-04-17 | $72.39 | $72.51 | $71.95 | $72.17 | $71.37 | 4,183 |
| 2019-04-16 | $73.61 | $73.61 | $73.06 | $73.06 | $72.25 | 6,557 |
| 2019-04-15 | $73.68 | $73.68 | $73.21 | $73.28 | $72.47 | 4,519 |
| 2019-04-12 | $73.37 | $73.49 | $73.21 | $73.43 | $72.62 | 4,662 |
| 2019-04-11 | $73.21 | $73.27 | $73.03 | $73.14 | $72.33 | 4,425 |
| 2019-04-10 | $72.28 | $73.21 | $72.28 | $73.10 | $72.29 | 7,326 |
| 2019-04-09 | $72.44 | $72.77 | $72.35 | $72.35 | $71.55 | 5,160 |
| 2019-04-08 | $72.82 | $73.14 | $72.54 | $72.91 | $72.10 | 26,974 |
| 2019-04-05 | $72.89 | $73.00 | $72.74 | $72.86 | $72.05 | 67,200 |
| 2019-04-04 | $72.87 | $72.87 | $72.00 | $72.50 | $71.70 | 4,932 |
| 2019-04-03 | $72.88 | $73.01 | $72.61 | $72.62 | $71.82 | 3,809 |
| 2019-04-02 | $72.13 | $72.35 | $71.92 | $72.35 | $71.55 | 19,166 |
| 2019-04-01 | $72.02 | $72.27 | $71.95 | $72.27 | $71.47 | 5,701 |
| 2019-03-29 | $71.42 | $71.69 | $71.42 | $71.68 | $70.89 | 5,202 |
| 2019-03-28 | $71.17 | $71.19 | $70.63 | $71.02 | $70.23 | 6,920 |
| 2019-03-27 | $71.07 | $71.07 | $70.12 | $70.61 | $69.83 | 22,539 |
| 2019-03-26 | $71.09 | $71.10 | $70.71 | $70.98 | $70.19 | 7,334 |
| 2019-03-25 | $70.09 | $70.56 | $70.09 | $70.56 | $69.78 | 6,021 |
| 2019-03-22 | $71.89 | $71.99 | $70.30 | $70.35 | $69.57 | 29,508 |
| 2019-03-21 | $71.42 | $72.29 | $71.42 | $72.29 | $71.49 | 7,227 |
| 2019-03-20 | $71.45 | $71.81 | $70.80 | $71.29 | $70.44 | 4,521 |
| 2019-03-19 | $71.60 | $71.87 | $71.37 | $71.49 | $70.64 | 8,776 |
| 2019-03-18 | $71.58 | $71.65 | $71.04 | $71.45 | $70.60 | 4,353 |
| 2019-03-15 | $71.00 | $71.34 | $70.94 | $70.94 | $70.09 | 3,407 |
| 2019-03-14 | $70.73 | $71.03 | $70.73 | $71.03 | $70.18 | 3,178 |
| 2019-03-13 | $70.95 | $71.30 | $70.93 | $71.02 | $70.17 | 5,478 |
| 2019-03-12 | $70.36 | $70.70 | $70.28 | $70.63 | $69.79 | 5,828 |
| 2019-03-11 | $69.79 | $70.46 | $69.68 | $70.46 | $69.62 | 8,417 |
| 2019-03-08 | $68.79 | $69.17 | $68.79 | $69.16 | $68.34 | 14,773 |
| 2019-03-07 | $69.21 | $69.67 | $69.21 | $69.31 | $68.48 | 47,703 |
| 2019-03-06 | $70.57 | $70.57 | $69.89 | $70.02 | $69.18 | 4,116 |
| 2019-03-05 | $70.69 | $71.04 | $70.69 | $70.95 | $70.10 | 7,934 |
| 2019-03-04 | $71.72 | $71.72 | $70.40 | $70.81 | $69.97 | 4,742 |
| 2019-03-01 | $71.77 | $71.82 | $71.20 | $71.82 | $70.96 | 8,489 |
| 2019-02-28 | $71.31 | $71.42 | $71.08 | $71.35 | $70.50 | 4,711 |
| 2019-02-27 | $70.65 | $71.26 | $70.65 | $71.21 | $70.36 | 6,286 |
| 2019-02-26 | $71.36 | $71.36 | $70.94 | $71.24 | $70.39 | 5,366 |
| 2019-02-25 | $71.73 | $71.85 | $71.47 | $71.47 | $70.62 | 4,510 |
| 2019-02-22 | $70.72 | $71.37 | $70.72 | $71.37 | $70.52 | 9,017 |
| 2019-02-21 | $70.84 | $70.84 | $70.37 | $70.44 | $69.60 | 10,757 |
| 2019-02-20 | $70.71 | $70.85 | $70.50 | $70.66 | $69.82 | 6,866 |
| 2019-02-19 | $70.62 | $70.98 | $70.62 | $70.87 | $70.03 | 4,701 |
| 2019-02-15 | $70.35 | $70.63 | $70.35 | $70.63 | $69.79 | 4,667 |
| 2019-02-14 | $69.50 | $70.22 | $69.50 | $69.96 | $69.13 | 89,288 |
| 2019-02-13 | $69.83 | $70.04 | $69.64 | $69.96 | $69.13 | 6,371 |
| 2019-02-12 | $69.59 | $69.79 | $69.44 | $69.64 | $68.81 | 5,967 |
| 2019-02-11 | $68.79 | $68.92 | $68.74 | $68.76 | $67.94 | 11,304 |
| 2019-02-08 | $67.67 | $68.59 | $67.67 | $68.59 | $67.77 | 7,698 |
| 2019-02-07 | $68.33 | $68.52 | $67.62 | $68.07 | $67.26 | 9,029 |
| 2019-02-06 | $68.75 | $68.75 | $68.25 | $68.46 | $67.64 | 7,713 |
| 2019-02-05 | $68.43 | $68.75 | $68.36 | $68.56 | $67.74 | 19,662 |
| 2019-02-04 | $68.01 | $68.46 | $67.77 | $68.46 | $67.64 | 27,857 |
| 2019-02-01 | $67.53 | $68.02 | $67.53 | $67.61 | $66.80 | 8,494 |
| 2019-01-31 | $67.11 | $67.55 | $66.99 | $67.30 | $66.50 | 8,792 |
| 2019-01-30 | $66.60 | $67.09 | $66.21 | $66.77 | $65.97 | 14,301 |
| 2019-01-29 | $66.22 | $66.22 | $65.75 | $65.92 | $65.13 | 4,387 |
| 2019-01-28 | $66.41 | $66.41 | $65.86 | $66.21 | $65.42 | 5,882 |
| 2019-01-25 | $66.52 | $66.75 | $66.52 | $66.57 | $65.78 | 8,210 |
| 2019-01-24 | $65.73 | $66.05 | $65.66 | $65.93 | $65.14 | 10,334 |
| 2019-01-23 | $66.07 | $66.07 | $65.01 | $65.66 | $64.88 | 9,391 |
| 2019-01-22 | $66.15 | $66.15 | $65.37 | $65.43 | $64.65 | 16,555 |
| 2019-01-18 | $66.18 | $66.72 | $65.80 | $66.48 | $65.69 | 6,962 |
| 2019-01-17 | $64.68 | $65.93 | $64.68 | $65.78 | $65.00 | 13,160 |
| 2019-01-16 | $65.22 | $65.25 | $64.95 | $65.18 | $64.40 | 12,281 |
| 2019-01-15 | $64.65 | $64.96 | $64.60 | $64.96 | $64.19 | 5,860 |
| 2019-01-14 | $64.06 | $64.37 | $64.00 | $64.19 | $63.42 | 3,738 |
| 2019-01-11 | $64.25 | $64.84 | $64.25 | $64.84 | $64.07 | 24,227 |
| 2019-01-10 | $63.72 | $64.83 | $63.72 | $64.83 | $64.06 | 6,079 |
| 2019-01-09 | $64.26 | $64.55 | $64.12 | $64.24 | $63.47 | 6,423 |
| 2019-01-08 | $63.72 | $63.93 | $63.16 | $63.93 | $63.17 | 7,912 |
| 2019-01-07 | $62.64 | $63.09 | $62.64 | $63.01 | $62.26 | 3,787 |
| 2019-01-04 | $60.64 | $62.14 | $60.11 | $62.14 | $61.40 | 19,243 |
| 2019-01-03 | $60.97 | $60.97 | $59.18 | $59.21 | $58.50 | 13,207 |
| 2019-01-02 | $60.30 | $61.04 | $59.64 | $60.75 | $60.03 | 15,162 |
| 2018-12-31 | $61.07 | $61.30 | $60.46 | $61.30 | $60.57 | 27,698 |
| 2018-12-28 | $60.48 | $61.00 | $59.87 | $60.58 | $59.86 | 23,888 |
| 2018-12-27 | $59.44 | $64.67 | $58.19 | $60.17 | $59.45 | 37,407 |
| 2018-12-26 | $57.22 | $59.77 | $56.95 | $59.76 | $59.05 | 111,666 |
| 2018-12-24 | $57.41 | $57.70 | $56.57 | $56.57 | $55.90 | 7,503 |
| 2018-12-21 | $59.68 | $60.06 | $57.76 | $57.94 | $57.25 | 60,822 |
| 2018-12-20 | $60.37 | $60.60 | $58.89 | $59.34 | $58.63 | 48,112 |
| 2018-12-19 | $62.09 | $62.70 | $60.53 | $60.75 | $60.02 | 36,816 |
| 2018-12-18 | $62.50 | $62.50 | $61.62 | $61.62 | $60.88 | 24,054 |
| 2018-12-17 | $62.71 | $63.32 | $61.40 | $61.69 | $60.89 | 122,659 |
| 2018-12-14 | $63.98 | $64.42 | $63.53 | $63.66 | $62.83 | 5,378 |
| 2018-12-13 | $65.54 | $65.54 | $64.61 | $64.73 | $63.89 | 8,054 |
| 2018-12-12 | $65.53 | $66.25 | $65.53 | $65.74 | $64.89 | 38,929 |
| 2018-12-11 | $65.79 | $65.87 | $64.30 | $65.11 | $64.27 | 41,110 |
| 2018-12-10 | $64.85 | $65.01 | $63.88 | $64.71 | $63.87 | 10,834 |
| 2018-12-07 | $66.51 | $66.71 | $64.44 | $64.55 | $63.71 | 6,221 |
| 2018-12-06 | $65.32 | $66.24 | $64.86 | $66.24 | $65.38 | 8,610 |
| 2018-12-04 | $69.50 | $69.50 | $66.58 | $66.58 | $65.72 | 19,477 |
| 2018-12-03 | $70.07 | $70.07 | $68.58 | $69.28 | $68.38 | 7,861 |
| 2018-11-30 | $67.98 | $68.36 | $67.95 | $68.30 | $67.41 | 3,892 |
| 2018-11-29 | $67.90 | $68.45 | $67.53 | $68.15 | $67.27 | 3,962 |
| 2018-11-28 | $65.99 | $67.93 | $65.99 | $67.93 | $67.05 | 4,616 |
| 2018-11-27 | $65.99 | $66.08 | $65.64 | $65.78 | $64.93 | 8,126 |
| 2018-11-26 | $65.78 | $66.04 | $65.69 | $66.04 | $65.18 | 2,810 |
| 2018-11-23 | $65.20 | $65.20 | $65.16 | $65.18 | $64.33 | 713 |
| 2018-11-21 | $64.65 | $65.54 | $64.65 | $65.14 | $64.29 | 78,590 |
| 2018-11-20 | $64.62 | $64.84 | $63.77 | $64.16 | $63.33 | 36,365 |
| 2018-11-19 | $67.38 | $67.38 | $65.60 | $65.60 | $64.75 | 12,991 |
| 2018-11-16 | $67.29 | $67.97 | $67.14 | $67.83 | $66.95 | 7,668 |
| 2018-11-15 | $66.25 | $67.55 | $66.13 | $67.55 | $66.67 | 5,885 |
| 2018-11-14 | $67.80 | $67.80 | $66.64 | $66.83 | $65.96 | 5,676 |
| 2018-11-13 | $67.82 | $68.18 | $67.11 | $67.38 | $66.51 | 9,763 |
| 2018-11-12 | $68.50 | $68.50 | $67.64 | $67.84 | $66.96 | 6,122 |
| 2018-11-09 | $70.10 | $70.10 | $68.69 | $69.10 | $68.20 | 6,447 |
| 2018-11-08 | $70.61 | $70.76 | $70.10 | $70.26 | $69.35 | 28,071 |
| 2018-11-07 | $70.00 | $70.81 | $69.96 | $70.81 | $69.89 | 119,111 |
| 2018-11-06 | $68.80 | $68.84 | $68.53 | $68.60 | $67.71 | 3,559 |
| 2018-11-05 | $68.84 | $68.84 | $68.07 | $68.42 | $67.53 | 41,997 |
| 2018-11-02 | $68.77 | $69.29 | $67.38 | $68.62 | $67.73 | 9,408 |
| 2018-11-01 | $67.74 | $68.82 | $67.69 | $68.82 | $67.93 | 34,782 |
| 2018-10-31 | $67.23 | $68.51 | $67.23 | $67.70 | $66.82 | 15,170 |
| 2018-10-30 | $65.02 | $66.51 | $65.02 | $66.51 | $65.65 | 6,800 |
| 2018-10-29 | $67.04 | $67.07 | $64.72 | $65.30 | $64.45 | 26,463 |
| 2018-10-26 | $65.86 | $66.75 | $64.95 | $65.94 | $65.08 | 12,161 |
| 2018-10-25 | $66.01 | $67.52 | $66.01 | $66.96 | $66.09 | 6,647 |
| 2018-10-24 | $68.85 | $68.95 | $65.63 | $65.77 | $64.92 | 26,253 |
| 2018-10-23 | $68.13 | $69.17 | $67.30 | $68.62 | $67.73 | 12,943 |
| 2018-10-22 | $69.56 | $69.68 | $68.99 | $69.68 | $68.78 | 4,841 |
| 2018-10-19 | $70.81 | $70.81 | $69.14 | $69.25 | $68.35 | 8,454 |
| 2018-10-18 | $71.26 | $71.26 | $69.85 | $70.27 | $69.36 | 4,177 |
| 2018-10-17 | $71.81 | $71.81 | $71.05 | $71.41 | $70.48 | 13,365 |
| 2018-10-16 | $70.41 | $71.62 | $70.10 | $71.58 | $70.65 | 33,738 |
| 2018-10-15 | $69.67 | $70.16 | $69.37 | $69.94 | $69.03 | 158,405 |
| 2018-10-12 | $69.47 | $70.23 | $69.09 | $69.86 | $68.95 | 13,668 |
| 2018-10-11 | $70.09 | $70.49 | $68.62 | $68.88 | $67.99 | 12,920 |
| 2018-10-10 | $72.51 | $72.57 | $70.01 | $70.01 | $69.10 | 11,100 |
| 2018-10-09 | $73.24 | $73.35 | $73.06 | $73.06 | $72.11 | 1,790 |
| 2018-10-08 | $74.11 | $74.11 | $72.45 | $73.11 | $72.16 | 16,606 |
| 2018-10-05 | $74.98 | $74.98 | $73.35 | $74.17 | $73.21 | 14,220 |
| 2018-10-04 | $75.24 | $75.24 | $74.34 | $74.54 | $73.57 | 48,926 |
| 2018-10-03 | $76.19 | $76.24 | $75.60 | $76.07 | $75.08 | 8,398 |
| 2018-10-02 | $76.57 | $76.57 | $75.54 | $75.54 | $74.56 | 5,640 |
| 2018-10-01 | $77.45 | $77.45 | $76.32 | $76.32 | $75.33 | 8,240 |
| 2018-09-28 | $77.02 | $77.11 | $76.72 | $76.92 | $75.92 | 7,502 |
| 2018-09-27 | $76.57 | $76.87 | $76.57 | $76.78 | $75.78 | 6,318 |
| 2018-09-26 | $76.87 | $77.16 | $76.60 | $76.63 | $75.64 | 7,824 |
| 2018-09-25 | $76.59 | $77.16 | $76.59 | $77.07 | $76.07 | 10,256 |
| 2018-09-24 | $76.23 | $76.68 | $76.23 | $76.63 | $75.64 | 11,873 |
| 2018-09-21 | $77.43 | $77.43 | $76.52 | $76.64 | $75.65 | 8,753 |
| 2018-09-20 | $77.00 | $77.00 | $76.65 | $76.89 | $75.89 | 7,437 |
| 2018-09-19 | $76.76 | $76.76 | $76.27 | $76.49 | $75.50 | 6,014 |
| 2018-09-18 | $76.73 | $77.18 | $76.73 | $77.00 | $76.00 | 10,733 |
| 2018-09-17 | $76.75 | $77.00 | $76.37 | $76.38 | $75.39 | 6,448 |
| 2018-09-14 | $77.60 | $77.78 | $77.31 | $77.58 | $76.57 | 3,659 |
| 2018-09-13 | $77.62 | $77.62 | $77.11 | $77.18 | $76.17 | 8,795 |
| 2018-09-12 | $77.13 | $77.29 | $76.19 | $77.13 | $76.12 | 12,302 |
| 2018-09-11 | $77.02 | $77.25 | $76.78 | $77.07 | $76.06 | 8,620 |
| 2018-09-10 | $76.90 | $76.90 | $76.50 | $76.70 | $75.69 | 5,714 |
| 2018-09-07 | $75.78 | $76.77 | $75.78 | $76.25 | $75.25 | 12,336 |
| 2018-09-06 | $77.07 | $77.07 | $76.13 | $76.31 | $75.31 | 11,013 |
| 2018-09-05 | $77.01 | $77.01 | $76.00 | $76.64 | $75.63 | 5,715 |
| 2018-09-04 | $76.98 | $77.49 | $76.93 | $77.49 | $76.47 | 6,868 |
| 2018-08-31 | $76.72 | $77.43 | $76.72 | $77.43 | $76.41 | 4,840 |
| 2018-08-30 | $76.92 | $77.39 | $76.92 | $77.11 | $76.10 | 3,612 |
| 2018-08-29 | $76.65 | $77.39 | $76.65 | $77.31 | $76.29 | 70,811 |
| 2018-08-28 | $76.56 | $76.94 | $76.44 | $76.82 | $75.81 | 8,600 |
| 2018-08-27 | $76.67 | $76.80 | $76.55 | $76.66 | $75.65 | 12,022 |
| 2018-08-24 | $75.54 | $76.27 | $75.54 | $76.27 | $75.27 | 5,690 |
| 2018-08-23 | $75.66 | $75.73 | $75.28 | $75.32 | $74.33 | 7,315 |
| 2018-08-22 | $75.39 | $75.57 | $75.09 | $75.55 | $74.56 | 12,773 |
| 2018-08-21 | $74.83 | $75.36 | $74.83 | $75.13 | $74.14 | 7,172 |
| 2018-08-20 | $74.49 | $74.66 | $74.24 | $74.59 | $73.61 | 12,999 |
| 2018-08-17 | $74.07 | $74.27 | $73.88 | $74.24 | $73.26 | 8,013 |
| 2018-08-16 | $73.94 | $74.37 | $73.87 | $74.12 | $73.15 | 69,098 |
| 2018-08-15 | $74.29 | $74.29 | $73.12 | $73.52 | $72.55 | 13,856 |
| 2018-08-14 | $74.19 | $74.53 | $73.90 | $74.47 | $73.49 | 12,083 |
| 2018-08-13 | $74.43 | $74.56 | $73.72 | $73.83 | $72.86 | 112,587 |
| 2018-08-10 | $73.96 | $74.51 | $73.96 | $74.51 | $73.53 | 3,635 |
| 2018-08-09 | $74.65 | $74.72 | $74.43 | $74.43 | $73.45 | 7,655 |
| 2018-08-08 | $74.81 | $74.81 | $74.10 | $74.25 | $73.27 | 6,428 |
| 2018-08-07 | $74.45 | $74.48 | $74.33 | $74.39 | $73.41 | 12,831 |
| 2018-08-06 | $73.61 | $74.05 | $73.61 | $73.94 | $72.97 | 3,148 |
| 2018-08-03 | $73.89 | $73.89 | $73.35 | $73.49 | $72.52 | 10,196 |
| 2018-08-02 | $72.69 | $73.89 | $72.69 | $73.80 | $72.83 | 5,704 |
| 2018-08-01 | $73.15 | $73.15 | $72.60 | $72.97 | $72.01 | 11,220 |
| 2018-07-31 | $72.48 | $72.97 | $72.37 | $72.75 | $71.79 | 7,107 |
| 2018-07-30 | $72.50 | $72.50 | $72.03 | $72.33 | $71.38 | 3,992 |
| 2018-07-27 | $74.87 | $74.87 | $72.99 | $73.25 | $72.29 | 5,859 |
| 2018-07-26 | $74.69 | $74.93 | $74.37 | $74.73 | $73.75 | 13,163 |
| 2018-07-25 | $74.02 | $74.56 | $73.90 | $74.42 | $73.44 | 14,467 |
| 2018-07-24 | $75.09 | $75.09 | $73.61 | $73.91 | $72.94 | 14,462 |
| 2018-07-23 | $74.84 | $74.84 | $74.30 | $74.65 | $73.67 | 6,264 |
| 2018-07-20 | $75.00 | $75.00 | $74.68 | $74.70 | $73.72 | 7,461 |
| 2018-07-19 | $74.43 | $74.95 | $74.43 | $74.80 | $73.82 | 9,680 |
| 2018-07-18 | $74.37 | $74.85 | $74.32 | $74.79 | $73.81 | 15,286 |
| 2018-07-17 | $73.87 | $74.73 | $73.75 | $74.66 | $73.68 | 19,557 |
| 2018-07-16 | $74.18 | $74.18 | $73.78 | $73.88 | $72.91 | 8,494 |
| 2018-07-13 | $74.44 | $74.48 | $74.10 | $74.29 | $73.31 | 5,374 |
| 2018-07-12 | $73.95 | $74.30 | $73.79 | $74.27 | $73.29 | 3,357 |
| 2018-07-11 | $73.17 | $73.96 | $73.17 | $73.55 | $72.58 | 6,988 |
| 2018-07-10 | $74.05 | $74.10 | $73.74 | $74.02 | $73.05 | 8,904 |
| 2018-07-09 | $73.72 | $74.02 | $73.54 | $73.92 | $72.95 | 4,333 |
| 2018-07-06 | $72.35 | $73.48 | $72.35 | $73.44 | $72.47 | 61,527 |
| 2018-07-05 | $72.54 | $72.54 | $71.97 | $72.45 | $71.50 | 9,663 |
| 2018-07-03 | $72.39 | $72.41 | $71.97 | $71.97 | $71.02 | 3,360 |
| 2018-07-02 | $71.76 | $72.18 | $71.54 | $72.18 | $71.23 | 42,316 |
| 2018-06-29 | $72.29 | $72.29 | $72.00 | $72.16 | $71.21 | 4,638 |
| 2018-06-28 | $71.09 | $71.73 | $70.94 | $71.72 | $70.78 | 14,058 |
| 2018-06-27 | $72.61 | $72.62 | $71.38 | $71.38 | $70.44 | 6,838 |
| 2018-06-26 | $72.33 | $72.55 | $71.97 | $72.37 | $71.42 | 21,413 |
| 2018-06-25 | $73.48 | $73.48 | $71.67 | $71.67 | $70.73 | 8,097 |
| 2018-06-22 | $74.59 | $74.59 | $73.50 | $73.50 | $72.53 | 21,354 |
| 2018-06-21 | $75.01 | $75.01 | $74.08 | $74.08 | $73.11 | 3,571 |
| 2018-06-20 | $74.80 | $75.06 | $74.70 | $74.94 | $73.92 | 3,945 |
| 2018-06-19 | $74.46 | $74.46 | $73.64 | $74.35 | $73.34 | 9,348 |
| 2018-06-18 | $74.50 | $74.75 | $74.08 | $74.75 | $73.73 | 15,058 |
| 2018-06-15 | $74.00 | $74.54 | $74.00 | $74.43 | $73.42 | 9,241 |
| 2018-06-14 | $74.72 | $74.72 | $74.27 | $74.50 | $73.49 | 74,990 |
| 2018-06-13 | $74.69 | $74.69 | $74.18 | $74.23 | $73.22 | 13,143 |
| 2018-06-12 | $74.12 | $74.49 | $74.12 | $74.38 | $73.37 | 111,272 |
| 2018-06-11 | $73.83 | $74.01 | $73.79 | $73.85 | $72.84 | 6,626 |
| 2018-06-08 | $73.48 | $73.85 | $73.31 | $73.85 | $72.84 | 8,926 |
| 2018-06-07 | $74.23 | $74.23 | $73.09 | $73.36 | $72.36 | 34,351 |
| 2018-06-06 | $73.69 | $73.86 | $73.34 | $73.76 | $72.76 | 16,143 |
| 2018-06-05 | $73.03 | $73.33 | $72.91 | $73.33 | $72.33 | 64,283 |
| 2018-06-04 | $72.50 | $72.84 | $72.37 | $72.84 | $71.85 | 5,592 |
| 2018-06-01 | $72.13 | $72.57 | $72.00 | $72.52 | $71.53 | 19,152 |
| 2018-05-31 | $72.19 | $72.24 | $71.59 | $71.67 | $70.69 | 6,149 |
| 2018-05-30 | $71.65 | $72.39 | $71.65 | $72.27 | $71.29 | 4,702 |
| 2018-05-29 | $71.15 | $71.41 | $70.73 | $70.98 | $70.01 | 6,719 |
| 2018-05-25 | $71.78 | $71.80 | $71.50 | $71.52 | $70.55 | 4,992 |
| 2018-05-24 | $71.65 | $71.80 | $71.28 | $71.73 | $70.75 | 4,780 |
| 2018-05-23 | $71.00 | $71.48 | $71.00 | $71.45 | $70.48 | 4,532 |
| 2018-05-22 | $72.30 | $72.30 | $71.21 | $71.21 | $70.24 | 4,362 |
| 2018-05-21 | $72.01 | $72.16 | $71.80 | $71.88 | $70.90 | 9,317 |
| 2018-05-18 | $71.32 | $71.55 | $71.25 | $71.52 | $70.55 | 5,576 |
| 2018-05-17 | $71.30 | $71.35 | $71.06 | $71.06 | $70.09 | 1,546 |
| 2018-05-16 | $70.78 | $72.43 | $70.78 | $71.00 | $70.03 | 4,230 |
| 2018-05-15 | $70.55 | $70.62 | $70.36 | $70.53 | $69.57 | 152,662 |
| 2018-05-14 | $71.40 | $71.40 | $70.72 | $70.72 | $69.76 | 10,039 |
| 2018-05-11 | $71.27 | $71.28 | $70.80 | $71.10 | $70.13 | 37,915 |
| 2018-05-10 | $70.67 | $71.04 | $70.28 | $70.92 | $69.95 | 5,280 |
| 2018-05-09 | $69.67 | $70.34 | $69.62 | $70.27 | $69.31 | 5,389 |
| 2018-05-08 | $69.28 | $69.50 | $69.28 | $69.50 | $68.55 | 3,339 |
| 2018-05-07 | $68.97 | $69.53 | $68.97 | $69.25 | $68.31 | 11,093 |
| 2018-05-04 | $67.70 | $68.90 | $67.69 | $68.81 | $67.87 | 3,365 |
| 2018-05-03 | $67.37 | $67.83 | $66.92 | $67.78 | $66.86 | 2,500 |
| 2018-05-02 | $67.92 | $68.17 | $67.85 | $67.98 | $67.05 | 20,255 |
| 2018-05-01 | $67.44 | $68.01 | $67.34 | $67.92 | $67.00 | 4,666 |
| 2018-04-30 | $67.85 | $67.94 | $67.67 | $67.73 | $66.81 | 4,254 |
| 2018-04-27 | $68.23 | $68.23 | $67.81 | $67.98 | $67.05 | 2,715 |
| 2018-04-26 | $67.68 | $68.36 | $67.68 | $68.32 | $67.39 | 5,817 |
| 2018-04-25 | $67.54 | $67.66 | $66.95 | $67.61 | $66.69 | 3,724 |
| 2018-04-24 | $68.78 | $68.78 | $67.45 | $67.47 | $66.55 | 7,385 |
| 2018-04-23 | $69.24 | $69.24 | $68.55 | $68.55 | $67.62 | 7,907 |
| 2018-04-20 | $69.35 | $69.40 | $68.82 | $68.85 | $67.91 | 9,397 |
| 2018-04-19 | $69.48 | $69.51 | $69.16 | $69.47 | $68.52 | 6,562 |
| 2018-04-18 | $69.78 | $70.15 | $69.78 | $69.99 | $69.04 | 3,662 |
| 2018-04-17 | $69.09 | $69.80 | $69.09 | $69.80 | $68.85 | 6,977 |
| 2018-04-16 | $68.55 | $68.69 | $68.20 | $68.60 | $67.67 | 13,484 |
| 2018-04-13 | $68.90 | $68.90 | $67.76 | $68.02 | $67.09 | 4,184 |
| 2018-04-12 | $68.31 | $68.67 | $68.16 | $68.52 | $67.59 | 9,437 |
| 2018-04-11 | $67.80 | $68.03 | $67.45 | $67.57 | $66.65 | 7,303 |
| 2018-04-10 | $67.54 | $67.76 | $67.20 | $67.59 | $66.67 | 4,968 |
| 2018-04-09 | $66.54 | $67.34 | $66.54 | $66.61 | $65.70 | 8,109 |
| 2018-04-06 | $67.38 | $67.73 | $65.96 | $66.37 | $65.47 | 6,579 |
| 2018-04-05 | $67.77 | $68.07 | $67.73 | $67.99 | $67.06 | 4,369 |
| 2018-04-04 | $65.69 | $67.37 | $65.69 | $67.24 | $66.32 | 5,160 |
| 2018-04-03 | $66.53 | $66.65 | $65.99 | $66.65 | $65.74 | 47,837 |
| 2018-04-02 | $67.05 | $67.05 | $65.47 | $65.75 | $64.85 | 21,007 |
| 2018-03-29 | $66.74 | $68.01 | $66.74 | $67.93 | $67.01 | 5,513 |
| 2018-03-28 | $66.79 | $66.92 | $66.69 | $66.73 | $65.82 | 2,734 |
| 2018-03-27 | $68.68 | $68.68 | $67.04 | $67.04 | $66.13 | 4,048 |
| 2018-03-26 | $67.82 | $68.53 | $67.55 | $68.52 | $67.59 | 2,496 |
| 2018-03-23 | $68.56 | $68.56 | $67.51 | $67.51 | $66.59 | 2,236 |
| 2018-03-22 | $69.04 | $69.47 | $68.29 | $68.29 | $67.36 | 4,538 |
| 2018-03-21 | $70.30 | $70.54 | $70.16 | $70.38 | $69.41 | 5,051 |
| 2018-03-20 | $70.19 | $70.26 | $70.02 | $70.23 | $69.26 | 1,507 |
| 2018-03-19 | $70.02 | $70.07 | $69.30 | $69.64 | $68.68 | 3,468 |
| 2018-03-16 | $70.43 | $70.67 | $70.43 | $70.52 | $69.55 | 3,071 |
| 2018-03-15 | $70.39 | $70.60 | $70.24 | $70.35 | $69.38 | 4,726 |
| 2018-03-14 | $70.97 | $70.97 | $70.33 | $70.52 | $69.55 | 6,363 |
| 2018-03-13 | $71.28 | $71.30 | $70.52 | $70.63 | $69.66 | 12,182 |
| 2018-03-12 | $71.27 | $71.29 | $71.02 | $71.14 | $70.16 | 6,992 |
| 2018-03-09 | $70.39 | $70.97 | $70.32 | $70.97 | $69.99 | 40,450 |
| 2018-03-08 | $69.94 | $69.94 | $69.51 | $69.74 | $68.78 | 3,136 |
| 2018-03-07 | $68.31 | $69.48 | $68.31 | $69.48 | $68.52 | 5,268 |
| 2018-03-06 | $68.63 | $69.09 | $68.46 | $69.03 | $68.08 | 4,040 |
| 2018-03-05 | $67.71 | $68.58 | $67.71 | $68.58 | $67.64 | 2,645 |
| 2018-03-02 | $66.34 | $67.82 | $66.34 | $67.82 | $66.89 | 2,483 |
| 2018-03-01 | $67.91 | $67.91 | $66.75 | $67.23 | $66.30 | 7,145 |
| 2018-02-28 | $68.57 | $68.72 | $67.78 | $67.78 | $66.85 | 5,671 |
| 2018-02-27 | $69.40 | $69.40 | $68.57 | $68.57 | $67.63 | 9,767 |
| 2018-02-26 | $69.06 | $69.17 | $68.97 | $69.06 | $68.11 | 1,894 |
| 2018-02-23 | $67.97 | $68.61 | $67.85 | $68.61 | $67.66 | 6,315 |
| 2018-02-22 | $68.25 | $68.25 | $67.64 | $67.68 | $66.75 | 9,635 |
| 2018-02-21 | $68.27 | $68.85 | $67.85 | $67.86 | $66.93 | 13,476 |
| 2018-02-20 | $68.14 | $68.51 | $67.75 | $67.77 | $66.84 | 17,712 |
| 2018-02-16 | $68.05 | $68.45 | $67.93 | $68.18 | $67.24 | 9,864 |
| 2018-02-15 | $67.86 | $68.12 | $67.16 | $68.12 | $67.18 | 5,021 |
| 2018-02-14 | $65.68 | $67.38 | $65.68 | $67.38 | $66.45 | 9,044 |
| 2018-02-13 | $65.57 | $65.99 | $65.43 | $65.77 | $64.86 | 4,130 |
| 2018-02-12 | $65.08 | $65.75 | $64.83 | $65.66 | $64.76 | 5,481 |
| 2018-02-09 | $64.76 | $65.08 | $62.52 | $64.50 | $63.61 | 31,187 |
| 2018-02-08 | $66.70 | $66.70 | $63.75 | $64.02 | $63.14 | 9,695 |
| 2018-02-07 | $66.16 | $67.03 | $66.16 | $66.28 | $65.37 | 5,363 |
| 2018-02-06 | $64.96 | $66.40 | $63.97 | $66.24 | $65.33 | 16,073 |
| 2018-02-05 | $67.33 | $68.04 | $65.35 | $65.70 | $64.79 | 10,163 |
| 2018-02-02 | $69.19 | $69.19 | $67.90 | $67.90 | $66.96 | 14,247 |
| 2018-02-01 | $69.30 | $69.69 | $69.26 | $69.35 | $68.39 | 6,123 |
| 2018-01-31 | $69.67 | $69.69 | $69.13 | $69.20 | $68.25 | 15,840 |
| 2018-01-30 | $69.17 | $69.59 | $69.16 | $69.38 | $68.42 | 12,476 |
| 2018-01-29 | $70.54 | $70.54 | $69.89 | $69.89 | $68.93 | 7,106 |
| 2018-01-26 | $69.99 | $70.61 | $69.99 | $70.61 | $69.64 | 5,924 |
| 2018-01-25 | $69.80 | $69.95 | $69.60 | $69.78 | $68.82 | 12,623 |
| 2018-01-24 | $70.44 | $70.44 | $69.72 | $69.87 | $68.91 | 11,317 |
| 2018-01-23 | $69.85 | $70.41 | $69.81 | $70.10 | $69.13 | 28,831 |
| 2018-01-22 | $69.51 | $69.83 | $69.31 | $69.83 | $68.87 | 12,653 |
| 2018-01-19 | $68.93 | $69.36 | $68.87 | $69.36 | $68.40 | 3,347 |
| 2018-01-18 | $68.69 | $68.76 | $68.47 | $68.67 | $67.72 | 13,880 |
| 2018-01-17 | $68.43 | $68.90 | $68.15 | $68.74 | $67.79 | 7,048 |
| 2018-01-16 | $68.90 | $68.91 | $67.72 | $67.89 | $66.95 | 5,937 |
| 2018-01-12 | $68.47 | $68.48 | $68.33 | $68.41 | $67.47 | 4,074 |
| 2018-01-11 | $67.59 | $68.00 | $67.59 | $68.00 | $67.06 | 3,245 |
| 2018-01-10 | $67.25 | $67.26 | $67.05 | $67.25 | $66.32 | 2,705 |
| 2018-01-09 | $67.36 | $67.71 | $67.28 | $67.55 | $66.62 | 4,138 |
| 2018-01-08 | $67.27 | $67.47 | $67.20 | $67.45 | $66.52 | 66,867 |
| 2018-01-05 | $66.65 | $66.99 | $66.65 | $66.93 | $66.01 | 4,337 |
| 2018-01-04 | $66.84 | $66.84 | $66.61 | $66.66 | $65.74 | 4,008 |
| 2018-01-03 | $66.25 | $66.42 | $66.13 | $66.42 | $65.51 | 4,633 |
| 2018-01-02 | $65.53 | $65.83 | $65.53 | $65.83 | $64.92 | 2,365 |
| 2017-12-29 | $65.59 | $65.71 | $65.55 | $65.65 | $64.75 | 2,738 |
| 2017-12-28 | $65.60 | $65.74 | $65.48 | $65.74 | $64.83 | 9,168 |
| 2017-12-27 | $65.32 | $65.69 | $65.32 | $65.58 | $64.68 | 2,858 |
| 2017-12-26 | $65.32 | $65.49 | $65.32 | $65.49 | $64.59 | 1,377 |
| 2017-12-22 | $65.51 | $65.59 | $65.44 | $65.53 | $64.63 | 2,548 |
| 2017-12-21 | $65.66 | $65.81 | $65.64 | $65.75 | $64.84 | 5,882 |
| 2017-12-20 | $65.56 | $65.78 | $65.56 | $65.77 | $64.80 | 2,119 |
| 2017-12-19 | $65.78 | $65.90 | $65.68 | $65.72 | $64.75 | 4,020 |
| 2017-12-18 | $65.91 | $65.91 | $65.77 | $65.81 | $64.84 | 2,449 |
| 2017-12-15 | $64.80 | $65.40 | $64.80 | $65.14 | $64.18 | 5,847 |
| 2017-12-14 | $64.83 | $64.98 | $64.36 | $64.36 | $63.41 | 3,258 |
| 2017-12-13 | $64.90 | $65.17 | $64.90 | $64.95 | $63.99 | 3,262 |
| 2017-12-12 | $64.91 | $64.95 | $64.74 | $64.79 | $63.84 | 7,638 |
| 2017-12-11 | $64.82 | $64.96 | $64.73 | $64.81 | $63.86 | 6,662 |
| 2017-12-08 | $64.99 | $65.18 | $64.87 | $64.92 | $63.97 | 7,950 |
| 2017-12-07 | $64.24 | $64.88 | $64.24 | $64.80 | $63.85 | 3,372 |
| 2017-12-06 | $64.20 | $64.29 | $63.93 | $64.20 | $63.26 | 7,413 |
| 2017-12-05 | $64.58 | $64.79 | $64.13 | $64.13 | $63.19 | 5,059 |
| 2017-12-04 | $65.90 | $65.90 | $64.30 | $64.30 | $63.35 | 39,656 |
| 2017-12-01 | $65.50 | $65.50 | $64.10 | $65.09 | $64.13 | 33,412 |
| 2017-11-30 | $64.98 | $65.52 | $64.92 | $65.40 | $64.44 | 8,598 |
| 2017-11-29 | $65.40 | $65.41 | $64.70 | $64.72 | $63.77 | 5,843 |
| 2017-11-28 | $64.77 | $65.51 | $64.77 | $65.51 | $64.55 | 12,652 |
| 2017-11-27 | $65.00 | $65.18 | $64.76 | $65.03 | $64.07 | 13,525 |
| 2017-11-24 | $65.02 | $65.02 | $65.02 | $65.02 | $64.06 | 422 |
| 2017-11-22 | $65.04 | $65.04 | $64.81 | $64.90 | $63.95 | 1,791 |
| 2017-11-21 | $64.53 | $65.00 | $64.53 | $64.96 | $64.01 | 6,511 |
| 2017-11-20 | $64.22 | $64.46 | $64.22 | $64.38 | $63.43 | 2,756 |
| 2017-11-17 | $64.05 | $64.05 | $63.86 | $64.04 | $63.09 | 1,972 |
| 2017-11-16 | $63.28 | $64.06 | $63.28 | $63.94 | $63.00 | 3,408 |
| 2017-11-15 | $63.33 | $63.33 | $63.15 | $63.15 | $62.22 | 1,723 |
| 2017-11-14 | $63.41 | $63.53 | $63.22 | $63.53 | $62.60 | 4,303 |
| 2017-11-13 | $63.18 | $63.58 | $63.18 | $63.58 | $62.64 | 2,680 |
| 2017-11-10 | $62.95 | $63.28 | $62.95 | $63.21 | $62.28 | 3,093 |
| 2017-11-09 | $63.41 | $63.41 | $62.71 | $63.17 | $62.24 | 43,082 |
| 2017-11-08 | $63.83 | $63.84 | $63.43 | $63.80 | $62.86 | 7,670 |
| 2017-11-07 | $63.80 | $64.06 | $63.39 | $63.41 | $62.48 | 11,720 |
| 2017-11-06 | $63.87 | $64.00 | $63.65 | $63.91 | $62.97 | 5,373 |
| 2017-11-03 | $63.47 | $63.83 | $63.47 | $63.83 | $62.89 | 4,318 |
| 2017-11-02 | $63.41 | $63.64 | $63.28 | $63.52 | $62.58 | 14,459 |
| 2017-11-01 | $63.75 | $63.76 | $63.14 | $63.25 | $62.32 | 34,511 |
| 2017-10-31 | $63.51 | $63.84 | $63.51 | $63.81 | $62.87 | 6,566 |
| 2017-10-30 | $63.51 | $63.51 | $63.03 | $63.20 | $62.27 | 3,768 |
| 2017-10-27 | $63.14 | $63.62 | $63.07 | $63.55 | $62.62 | 2,201 |
| 2017-10-26 | $63.13 | $63.30 | $63.13 | $63.17 | $62.24 | 1,412 |
| 2017-10-25 | $63.08 | $63.08 | $62.58 | $62.91 | $61.98 | 2,137 |
| 2017-10-24 | $63.26 | $63.53 | $63.26 | $63.41 | $62.48 | 3,304 |
| 2017-10-23 | $63.45 | $63.55 | $63.30 | $63.30 | $62.37 | 3,744 |
| 2017-10-20 | $63.16 | $63.56 | $63.16 | $63.52 | $62.59 | 2,267 |
| 2017-10-19 | $62.68 | $63.02 | $62.47 | $63.02 | $62.09 | 6,414 |
| 2017-10-18 | $63.00 | $63.15 | $62.85 | $63.07 | $62.15 | 5,733 |
| 2017-10-17 | $63.09 | $63.09 | $62.83 | $62.83 | $61.90 | 5,197 |
| 2017-10-16 | $62.97 | $63.07 | $62.87 | $63.00 | $62.07 | 4,139 |
| 2017-10-13 | $62.97 | $63.02 | $62.86 | $62.99 | $62.06 | 5,453 |
| 2017-10-12 | $62.88 | $63.09 | $62.88 | $62.88 | $61.96 | 2,910 |
| 2017-10-11 | $62.82 | $62.96 | $62.79 | $62.84 | $61.92 | 11,725 |
| 2017-10-10 | $62.75 | $62.84 | $62.68 | $62.84 | $61.92 | 14,162 |
| 2017-10-09 | $62.81 | $62.81 | $62.71 | $62.71 | $61.79 | 805 |
| 2017-10-06 | $62.67 | $62.76 | $62.58 | $62.62 | $61.70 | 2,615 |
| 2017-10-05 | $62.29 | $62.73 | $62.29 | $62.65 | $61.73 | 3,664 |
| 2017-10-04 | $62.41 | $62.43 | $62.21 | $62.42 | $61.50 | 4,195 |
| 2017-10-03 | $62.36 | $62.36 | $62.11 | $62.11 | $61.19 | 2,902 |
| 2017-10-02 | $61.48 | $62.03 | $61.48 | $62.02 | $61.11 | 4,819 |
| 2017-09-29 | $61.49 | $61.73 | $61.49 | $61.64 | $60.73 | 5,032 |
| 2017-09-28 | $60.96 | $61.38 | $60.96 | $61.38 | $60.48 | 2,018 |
| 2017-09-27 | $60.75 | $61.25 | $60.69 | $61.25 | $60.35 | 7,687 |
| 2017-09-26 | $60.62 | $60.62 | $60.26 | $60.38 | $59.49 | 1,833 |
| 2017-09-25 | $60.57 | $60.65 | $60.05 | $60.21 | $59.32 | 3,588 |
| 2017-09-22 | $60.47 | $60.72 | $60.47 | $60.66 | $59.77 | 4,028 |
| 2017-09-21 | $60.84 | $60.84 | $60.54 | $60.66 | $59.77 | 4,535 |
| 2017-09-20 | $60.90 | $60.90 | $60.50 | $60.69 | $59.76 | 3,900 |
| 2017-09-19 | $60.88 | $60.88 | $60.45 | $60.66 | $59.74 | 6,281 |
| 2017-09-18 | $60.58 | $60.69 | $60.49 | $60.55 | $59.63 | 4,079 |
| 2017-09-15 | $60.16 | $60.25 | $60.07 | $60.24 | $59.32 | 5,145 |
| 2017-09-14 | $60.20 | $60.20 | $60.10 | $60.15 | $59.24 | 1,828 |
| 2017-09-13 | $60.48 | $60.48 | $60.04 | $60.16 | $59.25 | 8,430 |
| 2017-09-12 | $60.27 | $60.33 | $60.01 | $60.33 | $59.41 | 8,608 |
| 2017-09-11 | $59.76 | $60.04 | $59.76 | $59.97 | $59.06 | 4,688 |
| 2017-09-08 | $58.96 | $59.46 | $58.96 | $59.29 | $58.39 | 4,522 |
| 2017-09-07 | $59.23 | $59.34 | $59.19 | $59.22 | $58.32 | 2,725 |
| 2017-09-06 | $59.53 | $59.53 | $59.27 | $59.40 | $58.49 | 2,851 |
| 2017-09-05 | $59.70 | $59.71 | $59.03 | $59.30 | $58.40 | 21,367 |
| 2017-09-01 | $59.97 | $60.05 | $59.88 | $59.92 | $59.01 | 33,492 |
| 2017-08-31 | $59.47 | $59.83 | $59.34 | $59.83 | $58.92 | 6,336 |
| 2017-08-30 | $58.45 | $59.24 | $58.45 | $59.16 | $58.26 | 3,419 |
| 2017-08-29 | $58.34 | $58.66 | $58.32 | $58.66 | $57.77 | 2,825 |
| 2017-08-28 | $58.80 | $58.80 | $58.36 | $58.46 | $57.57 | 3,924 |
| 2017-08-25 | $58.66 | $58.66 | $58.35 | $58.56 | $57.67 | 1,327 |
| 2017-08-24 | $58.48 | $58.53 | $58.31 | $58.48 | $57.59 | 3,447 |
| 2017-08-23 | $58.44 | $58.52 | $57.98 | $58.41 | $57.52 | 3,661 |
| 2017-08-22 | $58.16 | $58.66 | $58.16 | $58.58 | $57.69 | 2,630 |
| 2017-08-21 | $57.62 | $57.88 | $57.62 | $57.80 | $56.92 | 2,857 |
| 2017-08-18 | $57.64 | $58.04 | $57.62 | $58.00 | $57.12 | 2,136 |
| 2017-08-17 | $58.72 | $58.74 | $57.99 | $58.03 | $57.14 | 4,089 |
| 2017-08-16 | $58.98 | $59.00 | $58.75 | $58.84 | $57.94 | 3,877 |
| 2017-08-15 | $58.85 | $58.85 | $58.58 | $58.64 | $57.75 | 2,579 |
| 2017-08-14 | $58.30 | $58.81 | $58.30 | $58.74 | $57.84 | 2,869 |
| 2017-08-11 | $57.62 | $58.02 | $57.62 | $57.98 | $57.10 | 3,918 |
| 2017-08-10 | $58.67 | $58.77 | $57.78 | $57.84 | $56.96 | 5,003 |
| 2017-08-09 | $59.01 | $59.01 | $58.71 | $58.82 | $57.92 | 1,897 |
| 2017-08-08 | $59.22 | $59.63 | $59.21 | $59.22 | $58.32 | 4,665 |
| 2017-08-07 | $59.38 | $59.46 | $59.19 | $59.37 | $58.46 | 5,771 |
| 2017-08-04 | $58.92 | $59.23 | $58.92 | $59.11 | $58.21 | 2,439 |
| 2017-08-03 | $59.19 | $59.19 | $58.93 | $59.14 | $58.24 | 3,760 |
| 2017-08-02 | $59.36 | $59.36 | $58.82 | $59.12 | $58.22 | 1,765 |
| 2017-08-01 | $59.52 | $59.58 | $59.45 | $59.57 | $58.66 | 4,562 |
| 2017-07-31 | $59.80 | $59.80 | $59.40 | $59.41 | $58.50 | 1,420 |
| 2017-07-28 | $59.44 | $59.53 | $59.38 | $59.46 | $58.55 | 4,497 |
| 2017-07-27 | $60.15 | $60.26 | $59.25 | $59.45 | $58.54 | 2,621 |
| 2017-07-26 | $60.19 | $60.25 | $60.06 | $60.06 | $59.14 | 4,142 |
| 2017-07-25 | $60.15 | $60.31 | $60.15 | $60.24 | $59.32 | 8,249 |
| 2017-07-24 | $59.83 | $60.06 | $59.76 | $60.03 | $59.11 | 4,255 |
| 2017-07-21 | $60.02 | $60.02 | $59.72 | $59.83 | $58.92 | 5,978 |
| 2017-07-20 | $59.93 | $59.99 | $59.79 | $59.82 | $58.91 | 12,945 |
| 2017-07-19 | $59.61 | $59.97 | $59.61 | $59.90 | $58.99 | 13,009 |
| 2017-07-18 | $59.36 | $59.56 | $59.31 | $59.56 | $58.65 | 3,221 |
| 2017-07-17 | $59.35 | $59.62 | $59.35 | $59.46 | $58.55 | 5,878 |
| 2017-07-14 | $59.40 | $59.59 | $59.40 | $59.59 | $58.68 | 3,955 |
| 2017-07-13 | $59.26 | $59.32 | $59.13 | $59.28 | $58.38 | 2,637 |
| 2017-07-12 | $59.07 | $59.42 | $59.07 | $59.42 | $58.51 | 3,293 |
| 2017-07-11 | $58.49 | $58.89 | $58.49 | $58.89 | $57.99 | 4,183 |
| 2017-07-10 | $58.60 | $58.73 | $58.60 | $58.60 | $57.71 | 3,627 |
| 2017-07-07 | $58.13 | $58.74 | $58.13 | $58.70 | $57.81 | 4,543 |
| 2017-07-06 | $58.30 | $58.44 | $58.07 | $58.16 | $57.27 | 2,832 |
| 2017-07-05 | $58.35 | $58.66 | $58.30 | $58.59 | $57.70 | 60,809 |
| 2017-07-03 | $58.51 | $58.71 | $58.36 | $58.49 | $57.60 | 11,514 |
| 2017-06-30 | $58.32 | $58.57 | $58.32 | $58.34 | $57.45 | 9,482 |
| 2017-06-29 | $58.56 | $58.56 | $57.78 | $58.19 | $57.30 | 4,517 |
| 2017-06-28 | $58.48 | $58.98 | $58.29 | $58.95 | $58.05 | 2,898 |
| 2017-06-27 | $58.88 | $58.88 | $58.13 | $58.34 | $57.45 | 7,714 |
| 2017-06-26 | $58.96 | $59.04 | $58.53 | $58.81 | $57.91 | 5,554 |
| 2017-06-23 | $58.65 | $58.90 | $58.44 | $58.77 | $57.87 | 6,097 |
| 2017-06-22 | $58.39 | $58.62 | $58.30 | $58.57 | $57.68 | 4,492 |
| 2017-06-21 | $58.64 | $58.64 | $58.37 | $58.47 | $57.54 | 13,247 |
| 2017-06-20 | $59.03 | $59.03 | $58.50 | $58.50 | $57.57 | 3,999 |
| 2017-06-19 | $58.70 | $59.00 | $58.70 | $58.94 | $58.00 | 4,375 |
| 2017-06-16 | $58.28 | $58.28 | $58.14 | $58.20 | $57.27 | 1,894 |
| 2017-06-15 | $58.10 | $58.36 | $57.96 | $58.27 | $57.34 | 6,748 |
| 2017-06-14 | $58.97 | $58.97 | $58.28 | $58.44 | $57.51 | 5,933 |
| 2017-06-13 | $58.59 | $58.78 | $58.59 | $58.78 | $57.85 | 4,743 |
| 2017-06-12 | $58.01 | $58.32 | $58.01 | $58.26 | $57.33 | 2,813 |
| 2017-06-09 | $59.15 | $59.43 | $58.30 | $58.48 | $57.55 | 4,123 |
| 2017-06-08 | $58.35 | $58.96 | $58.35 | $58.95 | $58.01 | 4,900 |
| 2017-06-07 | $58.16 | $58.43 | $58.15 | $58.35 | $57.42 | 4,455 |
| 2017-06-06 | $58.04 | $58.35 | $58.04 | $58.27 | $57.34 | 2,639 |
| 2017-06-05 | $58.43 | $58.52 | $58.31 | $58.35 | $57.42 | 5,232 |
| 2017-06-02 | $58.21 | $58.65 | $58.21 | $58.40 | $57.47 | 2,365 |
| 2017-06-01 | $57.54 | $58.16 | $57.54 | $58.12 | $57.20 | 4,452 |
| 2017-05-31 | $57.76 | $57.76 | $57.16 | $57.50 | $56.58 | 3,946 |
| 2017-05-30 | $57.55 | $57.59 | $57.35 | $57.59 | $56.67 | 4,094 |
| 2017-05-26 | $57.57 | $57.75 | $57.56 | $57.75 | $56.83 | 2,026 |
| 2017-05-25 | $57.48 | $57.88 | $57.48 | $57.77 | $56.85 | 5,152 |
| 2017-05-24 | $57.32 | $57.48 | $57.24 | $57.48 | $56.56 | 2,750 |
| 2017-05-23 | $57.26 | $57.32 | $57.17 | $57.24 | $56.33 | 1,962 |
| 2017-05-22 | $56.82 | $57.17 | $56.81 | $57.17 | $56.26 | 2,849 |
| 2017-05-19 | $56.55 | $56.92 | $56.55 | $56.86 | $55.95 | 2,327 |
| 2017-05-18 | $56.04 | $56.43 | $56.02 | $56.32 | $55.42 | 3,835 |
| 2017-05-17 | $56.87 | $56.90 | $55.98 | $55.99 | $55.10 | 4,876 |
| 2017-05-16 | $57.37 | $57.55 | $57.24 | $57.55 | $56.63 | 13,144 |
| 2017-05-15 | $57.40 | $57.47 | $57.32 | $57.47 | $56.56 | 13,289 |
| 2017-05-12 | $57.20 | $57.20 | $56.87 | $56.88 | $55.98 | 2,177 |
| 2017-05-11 | $57.01 | $57.24 | $57.01 | $57.13 | $56.22 | 5,566 |
| 2017-05-10 | $57.14 | $57.26 | $57.09 | $57.26 | $56.35 | 1,657 |
| 2017-05-09 | $57.18 | $57.18 | $57.02 | $57.02 | $56.11 | 1,219 |
| 2017-05-08 | $57.06 | $57.06 | $56.79 | $56.91 | $56.00 | 7,271 |
| 2017-05-05 | $56.94 | $57.10 | $56.82 | $57.05 | $56.14 | 3,307 |
| 2017-05-04 | $56.94 | $56.94 | $56.70 | $56.80 | $55.90 | 2,284 |
| 2017-05-03 | $56.79 | $56.86 | $56.66 | $56.79 | $55.89 | 12,095 |
| 2017-05-02 | $57.43 | $57.43 | $56.91 | $56.99 | $56.08 | 4,606 |
| 2017-05-01 | $56.93 | $57.38 | $56.93 | $57.38 | $56.47 | 2,819 |
| 2017-04-28 | $57.21 | $57.44 | $56.91 | $57.02 | $56.11 | 2,735 |
| 2017-04-27 | $57.47 | $57.47 | $57.29 | $57.34 | $56.43 | 3,213 |
| 2017-04-26 | $57.35 | $57.42 | $56.98 | $57.25 | $56.34 | 11,997 |
| 2017-04-25 | $57.08 | $57.32 | $57.08 | $57.28 | $56.37 | 15,117 |
| 2017-04-24 | $56.66 | $56.82 | $56.58 | $56.77 | $55.86 | 3,373 |
| 2017-04-21 | $55.90 | $56.04 | $55.82 | $55.82 | $54.93 | 14,365 |
| 2017-04-20 | $55.74 | $56.09 | $55.67 | $56.05 | $55.16 | 4,070 |
| 2017-04-19 | $55.05 | $55.56 | $55.05 | $55.39 | $54.51 | 5,229 |
| 2017-04-18 | $54.83 | $55.11 | $54.72 | $55.01 | $54.13 | 2,865 |
| 2017-04-17 | $54.76 | $55.11 | $54.76 | $55.11 | $54.23 | 3,541 |
| 2017-04-13 | $54.87 | $55.21 | $54.65 | $54.65 | $53.78 | 4,063 |
| 2017-04-12 | $55.37 | $55.43 | $55.09 | $55.13 | $54.25 | 2,954 |
| 2017-04-11 | $55.54 | $55.59 | $55.13 | $55.57 | $54.69 | 2,941 |
| 2017-04-10 | $55.72 | $55.99 | $55.37 | $55.62 | $54.73 | 9,542 |
| 2017-04-07 | $55.86 | $55.86 | $55.50 | $55.68 | $54.79 | 5,434 |
| 2017-04-06 | $55.30 | $55.75 | $55.30 | $55.45 | $54.57 | 2,758 |
| 2017-04-05 | $55.97 | $56.00 | $55.38 | $55.38 | $54.49 | 2,122 |
| 2017-04-04 | $55.79 | $55.79 | $55.49 | $55.73 | $54.84 | 2,161 |
| 2017-04-03 | $56.18 | $56.18 | $55.58 | $55.72 | $54.83 | 5,730 |
| 2017-03-31 | $55.99 | $56.28 | $55.99 | $56.21 | $55.32 | 3,358 |
| 2017-03-30 | $55.82 | $55.98 | $55.82 | $55.97 | $55.08 | 1,553 |
| 2017-03-29 | $55.72 | $55.85 | $55.66 | $55.76 | $54.87 | 4,094 |
| 2017-03-28 | $55.22 | $55.72 | $55.22 | $55.67 | $54.79 | 3,850 |
| 2017-03-27 | $54.62 | $55.39 | $54.62 | $55.33 | $54.45 | 8,318 |
| 2017-03-24 | $55.37 | $55.62 | $55.36 | $55.36 | $54.48 | 3,504 |
| 2017-03-23 | $55.12 | $55.70 | $55.12 | $55.34 | $54.46 | 5,480 |
| 2017-03-22 | $55.40 | $55.40 | $54.99 | $55.22 | $54.33 | 4,654 |
| 2017-03-21 | $56.53 | $56.53 | $55.21 | $55.21 | $54.32 | 2,971 |
| 2017-03-20 | $56.52 | $56.52 | $56.19 | $56.22 | $55.31 | 3,583 |
| 2017-03-17 | $56.18 | $56.53 | $56.18 | $56.53 | $55.62 | 2,528 |
| 2017-03-16 | $56.41 | $56.41 | $56.06 | $56.16 | $55.26 | 2,554 |
| 2017-03-15 | $55.88 | $56.31 | $55.85 | $56.26 | $55.35 | 4,236 |
| 2017-03-14 | $55.47 | $55.62 | $55.42 | $55.44 | $54.55 | 4,407 |
| 2017-03-13 | $55.72 | $55.83 | $55.63 | $55.70 | $54.81 | 6,274 |
| 2017-03-10 | $55.42 | $55.63 | $55.42 | $55.63 | $54.73 | 6,533 |
| 2017-03-09 | $55.61 | $55.61 | $55.18 | $55.29 | $54.40 | 2,904 |
| 2017-03-08 | $55.60 | $55.67 | $55.54 | $55.57 | $54.68 | 2,992 |
| 2017-03-07 | $55.87 | $55.89 | $55.66 | $55.66 | $54.76 | 6,256 |
| 2017-03-06 | $55.70 | $55.93 | $55.67 | $55.93 | $55.03 | 5,842 |
| 2017-03-03 | $55.98 | $56.20 | $55.87 | $56.12 | $55.21 | 6,732 |
| 2017-03-02 | $56.43 | $56.43 | $56.00 | $56.09 | $55.19 | 6,295 |
| 2017-03-01 | $56.36 | $56.60 | $56.36 | $56.53 | $55.62 | 2,278 |
| 2017-02-28 | $55.94 | $55.98 | $55.68 | $55.68 | $54.78 | 8,145 |
| 2017-02-27 | $56.06 | $56.13 | $55.94 | $56.13 | $55.23 | 4,814 |
| 2017-02-24 | $55.64 | $55.80 | $55.58 | $55.80 | $54.90 | 5,223 |
| 2017-02-23 | $55.90 | $56.09 | $55.50 | $55.75 | $54.85 | 10,462 |
| 2017-02-22 | $55.87 | $56.11 | $55.87 | $55.93 | $55.03 | 8,803 |
| 2017-02-21 | $56.07 | $56.16 | $55.97 | $56.06 | $55.16 | 23,405 |
| 2017-02-17 | $55.37 | $55.80 | $55.37 | $55.75 | $54.85 | 3,283 |
| 2017-02-16 | $55.80 | $55.81 | $55.41 | $55.59 | $54.70 | 12,631 |
| 2017-02-15 | $55.07 | $55.80 | $55.07 | $55.66 | $54.76 | 8,868 |
| 2017-02-14 | $55.22 | $55.45 | $55.19 | $55.44 | $54.54 | 9,108 |
| 2017-02-13 | $55.50 | $55.50 | $55.30 | $55.30 | $54.41 | 4,152 |
| 2017-02-10 | $54.98 | $55.28 | $54.84 | $55.18 | $54.29 | 11,699 |
| 2017-02-09 | $54.39 | $55.00 | $54.39 | $54.97 | $54.09 | 4,438 |
| 2017-02-08 | $54.28 | $54.50 | $54.05 | $54.48 | $53.60 | 34,405 |
| 2017-02-07 | $54.53 | $54.53 | $54.34 | $54.34 | $53.47 | 3,224 |
| 2017-02-06 | $54.62 | $54.62 | $54.45 | $54.45 | $53.57 | 4,159 |
| 2017-02-03 | $54.36 | $54.62 | $54.36 | $54.62 | $53.74 | 7,673 |
| 2017-02-02 | $54.04 | $54.22 | $53.97 | $54.15 | $53.28 | 15,890 |
| 2017-02-01 | $54.44 | $54.44 | $53.88 | $54.02 | $53.15 | 14,964 |
| 2017-01-31 | $53.80 | $54.15 | $53.80 | $54.05 | $53.18 | 4,234 |
| 2017-01-30 | $54.02 | $54.05 | $53.55 | $54.05 | $53.18 | 10,162 |
| 2017-01-27 | $54.31 | $54.34 | $54.27 | $54.27 | $53.39 | 2,439 |
| 2017-01-26 | $54.75 | $54.75 | $54.43 | $54.45 | $53.57 | 9,492 |
| 2017-01-25 | $54.54 | $54.65 | $54.39 | $54.53 | $53.65 | 30,632 |
| 2017-01-24 | $53.73 | $54.28 | $53.71 | $54.28 | $53.41 | 7,601 |
| 2017-01-23 | $53.36 | $53.53 | $53.36 | $53.45 | $52.59 | 9,160 |
| 2017-01-20 | $53.53 | $53.77 | $53.53 | $53.61 | $52.74 | 2,670 |
| 2017-01-19 | $53.81 | $53.81 | $53.32 | $53.34 | $52.48 | 4,889 |
| 2017-01-18 | $53.52 | $53.72 | $53.48 | $53.72 | $52.85 | 3,996 |
| 2017-01-17 | $53.92 | $53.92 | $53.40 | $53.40 | $52.54 | 5,229 |
| 2017-01-13 | $53.83 | $54.03 | $53.75 | $53.97 | $53.10 | 6,981 |
| 2017-01-12 | $53.91 | $53.91 | $53.17 | $53.68 | $52.82 | 17,784 |
| 2017-01-11 | $53.66 | $53.80 | $53.60 | $53.77 | $52.90 | 5,363 |
| 2017-01-10 | $53.52 | $53.81 | $53.52 | $53.66 | $52.80 | 3,611 |
| 2017-01-09 | $53.52 | $53.62 | $53.39 | $53.49 | $52.63 | 2,894 |
| 2017-01-06 | $53.68 | $53.68 | $53.37 | $53.54 | $52.67 | 3,713 |
| 2017-01-05 | $53.71 | $53.71 | $53.28 | $53.48 | $52.62 | 5,652 |
| 2017-01-04 | $52.88 | $53.66 | $52.88 | $53.66 | $52.79 | 4,361 |
| 2017-01-03 | $53.22 | $53.22 | $52.52 | $52.79 | $51.94 | 6,939 |
| 2016-12-30 | $53.06 | $53.06 | $52.33 | $52.33 | $51.49 | 4,255 |
| 2016-12-29 | $52.68 | $52.95 | $52.64 | $52.82 | $51.97 | 13,626 |
| 2016-12-28 | $53.03 | $53.12 | $52.78 | $52.78 | $51.93 | 6,652 |
| 2016-12-27 | $53.40 | $53.40 | $53.33 | $53.39 | $52.53 | 2,190 |
| 2016-12-23 | $52.96 | $53.09 | $52.96 | $53.00 | $52.15 | 4,977 |
| 2016-12-22 | $53.10 | $53.12 | $52.77 | $52.77 | $51.92 | 3,062 |
| 2016-12-21 | $53.31 | $53.41 | $53.31 | $53.32 | $52.46 | 4,415 |
| 2016-12-20 | $53.80 | $53.80 | $53.42 | $53.50 | $52.48 | 12,462 |
| 2016-12-19 | $53.12 | $53.48 | $53.12 | $53.40 | $52.38 | 8,906 |
| 2016-12-16 | $53.36 | $53.50 | $53.11 | $53.11 | $52.10 | 4,038 |
| 2016-12-15 | $53.39 | $53.56 | $53.28 | $53.35 | $52.33 | 18,672 |
| 2016-12-14 | $53.47 | $53.55 | $53.25 | $53.26 | $52.24 | 4,995 |
| 2016-12-13 | $53.43 | $53.81 | $53.43 | $53.69 | $52.66 | 5,206 |
| 2016-12-12 | $53.75 | $53.75 | $53.26 | $53.41 | $52.38 | 4,076 |
| 2016-12-09 | $54.07 | $54.07 | $53.72 | $53.84 | $52.81 | 7,121 |
| 2016-12-08 | $53.47 | $53.88 | $53.47 | $53.88 | $52.85 | 6,716 |
| 2016-12-07 | $53.12 | $53.44 | $52.80 | $53.39 | $52.37 | 14,091 |
| 2016-12-06 | $52.61 | $53.01 | $52.50 | $53.01 | $51.99 | 6,535 |
| 2016-12-05 | $52.34 | $52.60 | $52.32 | $52.53 | $51.52 | 3,244 |
| 2016-12-02 | $51.86 | $52.11 | $51.86 | $51.95 | $50.95 | 2,660 |
| 2016-12-01 | $52.69 | $52.69 | $51.68 | $51.73 | $50.74 | 7,416 |
| 2016-11-30 | $53.08 | $53.31 | $52.63 | $52.68 | $51.67 | 5,207 |
| 2016-11-29 | $52.96 | $53.13 | $52.74 | $52.94 | $51.93 | 4,880 |
| 2016-11-28 | $53.34 | $53.46 | $52.74 | $52.74 | $51.73 | 5,413 |
| 2016-11-25 | $53.34 | $53.34 | $53.22 | $53.25 | $52.23 | 3,256 |
| 2016-11-23 | $53.05 | $53.13 | $52.82 | $53.13 | $52.11 | 9,686 |
| 2016-11-22 | $52.77 | $52.87 | $52.60 | $52.87 | $51.86 | 9,638 |
| 2016-11-21 | $52.28 | $52.76 | $52.28 | $52.61 | $51.60 | 12,871 |
| 2016-11-18 | $52.38 | $52.47 | $52.27 | $52.37 | $51.37 | 6,001 |
| 2016-11-17 | $52.25 | $52.45 | $52.16 | $52.38 | $51.37 | 3,020 |
| 2016-11-16 | $51.80 | $52.02 | $51.80 | $52.02 | $51.02 | 6,970 |
| 2016-11-15 | $51.68 | $52.01 | $51.66 | $51.93 | $50.93 | 8,365 |
| 2016-11-14 | $51.51 | $51.51 | $51.21 | $51.43 | $50.44 | 5,728 |
| 2016-11-11 | $50.98 | $51.20 | $50.88 | $51.12 | $50.14 | 2,420 |
| 2016-11-10 | $51.26 | $51.40 | $50.79 | $50.88 | $49.91 | 5,615 |
| 2016-11-09 | $49.69 | $50.94 | $49.69 | $50.79 | $49.82 | 7,242 |
| 2016-11-08 | $50.18 | $50.36 | $50.11 | $50.28 | $49.32 | 1,850 |
| 2016-11-07 | $49.69 | $49.95 | $49.69 | $49.84 | $48.88 | 1,850 |
| 2016-11-04 | $48.72 | $49.24 | $48.72 | $48.79 | $47.85 | 6,589 |
| 2016-11-03 | $48.98 | $49.00 | $48.85 | $48.88 | $47.94 | 2,694 |
| 2016-11-02 | $49.20 | $49.25 | $48.98 | $48.98 | $48.04 | 22,921 |
| 2016-11-01 | $50.17 | $50.17 | $49.17 | $49.40 | $48.45 | 4,732 |
| 2016-10-31 | $50.00 | $50.07 | $49.93 | $49.96 | $49.00 | 3,407 |
| 2016-10-28 | $49.96 | $50.12 | $49.81 | $49.89 | $48.93 | 3,479 |
| 2016-10-27 | $50.62 | $50.62 | $49.81 | $49.83 | $48.88 | 11,624 |
| 2016-10-26 | $50.61 | $50.61 | $50.19 | $50.37 | $49.40 | 4,502 |
| 2016-10-25 | $51.27 | $51.27 | $50.73 | $50.73 | $49.76 | 14,847 |
| 2016-10-24 | $51.33 | $51.34 | $51.23 | $51.28 | $50.30 | 3,883 |
| 2016-10-21 | $50.83 | $51.08 | $50.83 | $50.94 | $49.97 | 2,264 |
| 2016-10-20 | $50.97 | $51.14 | $50.88 | $50.88 | $49.91 | 1,306 |
| 2016-10-19 | $51.22 | $51.34 | $51.14 | $51.25 | $50.27 | 14,999 |
| 2016-10-18 | $51.15 | $51.30 | $50.95 | $51.12 | $50.14 | 4,638 |
| 2016-10-17 | $50.64 | $50.85 | $50.64 | $50.67 | $49.70 | 1,121 |
| 2016-10-14 | $51.10 | $51.10 | $50.78 | $50.79 | $49.82 | 5,642 |
| 2016-10-13 | $50.99 | $51.14 | $50.59 | $50.92 | $49.94 | 8,212 |
| 2016-10-12 | $51.22 | $51.31 | $51.17 | $51.19 | $50.21 | 4,890 |
| 2016-10-11 | $52.15 | $52.15 | $50.97 | $51.05 | $50.07 | 6,548 |
| 2016-10-10 | $52.40 | $52.40 | $52.13 | $52.19 | $51.19 | 3,184 |
| 2016-10-07 | $51.99 | $52.05 | $51.56 | $51.78 | $50.79 | 6,709 |
| 2016-10-06 | $51.95 | $52.14 | $51.71 | $52.06 | $51.06 | 47,309 |
| 2016-10-05 | $52.01 | $52.19 | $52.01 | $52.05 | $51.05 | 3,216 |
| 2016-10-04 | $52.66 | $52.66 | $52.01 | $52.01 | $51.01 | 17,283 |
| 2016-10-03 | $52.46 | $52.50 | $52.21 | $52.37 | $51.36 | 82,633 |
| 2016-09-30 | $52.50 | $52.92 | $52.49 | $52.92 | $51.90 | 1,644 |
| 2016-09-29 | $52.94 | $52.94 | $52.46 | $52.48 | $51.48 | 16,095 |
| 2016-09-28 | $52.84 | $52.96 | $52.66 | $52.96 | $51.94 | 3,904 |
| 2016-09-27 | $52.71 | $52.87 | $52.70 | $52.72 | $51.71 | 2,209 |
| 2016-09-26 | $52.63 | $52.86 | $52.63 | $52.81 | $51.80 | 3,134 |
| 2016-09-23 | $53.07 | $53.31 | $52.98 | $53.10 | $52.08 | 2,502 |
| 2016-09-22 | $52.82 | $53.33 | $52.82 | $53.25 | $52.23 | 2,569 |
| 2016-09-21 | $52.26 | $52.46 | $52.17 | $52.34 | $51.34 | 3,948 |
| 2016-09-20 | $52.27 | $52.33 | $52.14 | $52.28 | $51.23 | 3,906 |
| 2016-09-19 | $52.47 | $52.47 | $52.06 | $52.06 | $51.01 | 1,968 |
| 2016-09-16 | $51.86 | $52.04 | $51.86 | $52.00 | $50.95 | 4,679 |
| 2016-09-15 | $51.61 | $52.18 | $51.61 | $52.12 | $51.07 | 28,526 |
| 2016-09-14 | $51.57 | $51.82 | $51.45 | $51.47 | $50.43 | 24,105 |
| 2016-09-13 | $51.74 | $51.74 | $51.43 | $51.57 | $50.53 | 4,643 |
| 2016-09-12 | $51.74 | $52.52 | $51.73 | $52.38 | $51.33 | 12,457 |
| 2016-09-09 | $52.85 | $52.85 | $51.92 | $51.92 | $50.88 | 4,453 |
| 2016-09-08 | $53.42 | $53.44 | $53.24 | $53.32 | $52.25 | 7,956 |
| 2016-09-07 | $53.53 | $53.55 | $53.36 | $53.55 | $52.47 | 9,785 |
| 2016-09-06 | $53.45 | $53.49 | $53.37 | $53.46 | $52.38 | 36,789 |
| 2016-09-02 | $53.42 | $53.55 | $53.42 | $53.44 | $52.36 | 1,237 |
| 2016-09-01 | $53.14 | $53.14 | $52.82 | $52.98 | $51.91 | 3,465 |
| 2016-08-31 | $52.82 | $52.92 | $52.72 | $52.92 | $51.86 | 3,082 |
| 2016-08-30 | $53.02 | $53.10 | $52.96 | $53.03 | $51.96 | 5,419 |
| 2016-08-29 | $52.75 | $53.27 | $52.75 | $53.17 | $52.10 | 4,141 |
| 2016-08-26 | $52.95 | $52.95 | $52.71 | $52.80 | $51.74 | 1,548 |
| 2016-08-25 | $53.15 | $53.15 | $53.05 | $53.08 | $52.01 | 1,444 |
| 2016-08-24 | $53.10 | $53.25 | $52.87 | $52.87 | $51.81 | 14,377 |
| 2016-08-23 | $53.36 | $53.40 | $53.13 | $53.29 | $52.22 | 3,208 |
| 2016-08-22 | $52.88 | $53.11 | $52.88 | $53.06 | $52.00 | 3,104 |
| 2016-08-19 | $52.88 | $53.02 | $52.87 | $53.02 | $51.95 | 2,771 |
| 2016-08-18 | $52.83 | $53.03 | $52.80 | $52.95 | $51.88 | 2,955 |
| 2016-08-17 | $52.55 | $52.73 | $52.43 | $52.73 | $51.67 | 5,406 |
| 2016-08-16 | $53.40 | $53.40 | $52.85 | $52.86 | $51.80 | 7,561 |
| 2016-08-15 | $53.30 | $53.50 | $53.30 | $53.45 | $52.37 | 3,426 |
| 2016-08-12 | $53.02 | $53.19 | $53.02 | $53.19 | $52.12 | 1,761 |
| 2016-08-11 | $52.96 | $53.21 | $52.96 | $53.14 | $52.07 | 8,739 |
| 2016-08-10 | $53.06 | $53.14 | $52.97 | $53.06 | $51.99 | 4,177 |
| 2016-08-09 | $53.24 | $53.31 | $53.11 | $53.12 | $52.05 | 9,928 |
| 2016-08-08 | $53.10 | $53.10 | $52.99 | $53.06 | $52.00 | 1,436 |
| 2016-08-05 | $53.18 | $53.30 | $53.12 | $53.24 | $52.17 | 3,259 |
| 2016-08-04 | $52.87 | $53.05 | $52.80 | $52.96 | $51.89 | 3,785 |
| 2016-08-03 | $52.60 | $52.77 | $52.59 | $52.76 | $51.70 | 8,115 |
| 2016-08-02 | $53.30 | $53.30 | $52.62 | $52.79 | $51.73 | 3,815 |
| 2016-08-01 | $53.25 | $53.50 | $53.00 | $53.01 | $51.94 | 33,141 |
| 2016-07-29 | $53.36 | $53.42 | $53.18 | $53.41 | $52.33 | 2,436 |
| 2016-07-28 | $52.93 | $53.29 | $52.85 | $53.25 | $52.18 | 10,776 |
| 2016-07-27 | $52.89 | $52.97 | $52.82 | $52.91 | $51.84 | 3,739 |
| 2016-07-26 | $53.14 | $53.26 | $52.96 | $53.05 | $51.98 | 7,505 |
| 2016-07-25 | $52.91 | $52.98 | $52.90 | $52.97 | $51.91 | 2,985 |
| 2016-07-22 | $52.54 | $53.09 | $52.54 | $53.09 | $52.02 | 897 |
| 2016-07-21 | $52.99 | $52.99 | $52.50 | $52.61 | $51.55 | 2,847 |
| 2016-07-20 | $52.86 | $53.07 | $52.86 | $52.96 | $51.89 | 4,471 |
| 2016-07-19 | $52.70 | $52.70 | $52.57 | $52.66 | $51.60 | 3,073 |
| 2016-07-18 | $52.64 | $52.79 | $52.59 | $52.67 | $51.61 | 4,149 |
| 2016-07-15 | $52.97 | $52.97 | $52.49 | $52.57 | $51.51 | 13,365 |
| 2016-07-14 | $52.82 | $52.82 | $52.60 | $52.60 | $51.54 | 4,208 |
| 2016-07-13 | $52.79 | $52.79 | $52.57 | $52.59 | $51.53 | 5,323 |
| 2016-07-12 | $52.62 | $52.80 | $52.62 | $52.67 | $51.61 | 4,940 |
| 2016-07-11 | $52.46 | $52.63 | $52.42 | $52.52 | $51.46 | 88,322 |
| 2016-07-08 | $51.90 | $52.25 | $51.90 | $52.19 | $51.14 | 4,969 |
| 2016-07-07 | $51.40 | $51.55 | $51.16 | $51.27 | $50.24 | 8,493 |
| 2016-07-06 | $50.93 | $51.29 | $50.86 | $51.29 | $50.26 | 5,498 |
| 2016-07-05 | $50.85 | $51.05 | $50.84 | $51.05 | $50.02 | 3,158 |
| 2016-07-01 | $51.11 | $51.30 | $51.11 | $51.26 | $50.23 | 8,795 |
| 2016-06-30 | $50.37 | $51.21 | $50.37 | $51.21 | $50.18 | 7,399 |
| 2016-06-29 | $50.01 | $50.37 | $50.01 | $50.34 | $49.32 | 7,080 |
| 2016-06-28 | $49.35 | $49.51 | $49.12 | $49.39 | $48.40 | 9,975 |
| 2016-06-27 | $48.82 | $48.82 | $48.48 | $48.70 | $47.72 | 12,817 |
| 2016-06-24 | $49.71 | $50.32 | $49.25 | $49.77 | $48.77 | 8,589 |
| 2016-06-23 | $50.90 | $51.03 | $50.83 | $50.97 | $49.94 | 5,590 |
| 2016-06-22 | $50.72 | $50.78 | $50.49 | $50.56 | $49.54 | 26,892 |
| 2016-06-21 | $50.79 | $50.82 | $50.52 | $50.77 | $49.69 | 48,348 |
| 2016-06-20 | $50.44 | $50.92 | $50.44 | $50.58 | $49.50 | 4,350 |
| 2016-06-17 | $50.05 | $50.25 | $50.05 | $50.25 | $49.17 | 1,013 |
| 2016-06-16 | $49.96 | $50.40 | $49.90 | $50.34 | $49.26 | 7,202 |
| 2016-06-15 | $50.39 | $50.50 | $50.25 | $50.26 | $49.19 | 7,620 |
| 2016-06-14 | $50.33 | $50.33 | $50.01 | $50.07 | $49.00 | 2,209 |
| 2016-06-13 | $50.67 | $50.75 | $50.48 | $50.48 | $49.40 | 2,936 |
| 2016-06-10 | $50.84 | $51.01 | $50.63 | $50.79 | $49.70 | 19,479 |
| 2016-06-09 | $51.11 | $51.30 | $51.11 | $51.26 | $50.16 | 3,474 |
| 2016-06-08 | $51.16 | $51.40 | $51.05 | $51.40 | $50.30 | 3,455 |
| 2016-06-07 | $51.00 | $51.05 | $50.91 | $51.02 | $49.93 | 1,683 |
| 2016-06-06 | $50.90 | $50.99 | $50.67 | $50.85 | $49.76 | 8,298 |
| 2016-06-03 | $50.86 | $50.86 | $50.58 | $50.78 | $49.70 | 9,940 |
| 2016-06-02 | $50.56 | $50.86 | $50.56 | $50.86 | $49.77 | 5,396 |
| 2016-06-01 | $50.21 | $50.80 | $50.21 | $50.80 | $49.71 | 5,155 |
| 2016-05-31 | $50.49 | $50.57 | $50.38 | $50.57 | $49.49 | 7,272 |
| 2016-05-27 | $50.27 | $50.47 | $50.26 | $50.46 | $49.38 | 100,908 |
| 2016-05-26 | $50.19 | $50.23 | $50.12 | $50.17 | $49.10 | 48,510 |
| 2016-05-25 | $50.20 | $50.25 | $50.06 | $50.19 | $49.12 | 7,366 |
| 2016-05-24 | $49.18 | $50.08 | $49.18 | $50.08 | $49.01 | 7,057 |
| 2016-05-23 | $49.18 | $49.35 | $49.18 | $49.21 | $48.16 | 3,884 |
| 2016-05-20 | $49.07 | $49.30 | $48.95 | $49.15 | $48.10 | 104,805 |
| 2016-05-19 | $48.63 | $48.83 | $48.45 | $48.83 | $47.79 | 12,073 |
| 2016-05-18 | $48.74 | $49.38 | $48.74 | $49.05 | $48.00 | 3,520 |
| 2016-05-17 | $49.45 | $49.65 | $48.86 | $48.97 | $47.92 | 10,698 |
| 2016-05-16 | $49.57 | $49.94 | $49.57 | $49.94 | $48.87 | 4,592 |
| 2016-05-13 | $49.69 | $49.69 | $49.26 | $49.27 | $48.21 | 4,459 |
| 2016-05-12 | $49.91 | $49.91 | $49.33 | $49.83 | $48.76 | 6,178 |
| 2016-05-11 | $49.93 | $50.13 | $49.64 | $49.74 | $48.68 | 3,435 |
| 2016-05-10 | $49.96 | $50.13 | $49.90 | $50.13 | $49.06 | 3,739 |
| 2016-05-09 | $49.57 | $49.85 | $49.57 | $49.73 | $48.67 | 3,897 |
| 2016-05-06 | $49.19 | $49.35 | $48.95 | $49.35 | $48.30 | 1,256 |
| 2016-05-05 | $49.33 | $49.40 | $49.06 | $49.17 | $48.12 | 6,700 |
| 2016-05-04 | $49.11 | $49.23 | $49.09 | $49.23 | $48.18 | 3,225 |
| 2016-05-03 | $49.67 | $49.67 | $49.15 | $49.28 | $48.23 | 45,064 |
| 2016-05-02 | $49.40 | $49.75 | $49.40 | $49.75 | $48.69 | 4,635 |
| 2016-04-29 | $49.34 | $49.34 | $48.92 | $49.30 | $48.25 | 16,027 |
| 2016-04-28 | $49.89 | $50.14 | $49.60 | $49.60 | $48.54 | 43,295 |
| 2016-04-27 | $49.95 | $50.25 | $49.74 | $50.25 | $49.17 | 6,857 |
| 2016-04-26 | $49.60 | $49.95 | $49.60 | $49.83 | $48.76 | 11,022 |
| 2016-04-25 | $49.42 | $49.74 | $49.42 | $49.60 | $48.54 | 4,150 |
| 2016-04-22 | $49.54 | $49.68 | $49.42 | $49.65 | $48.59 | 2,958 |
| 2016-04-21 | $50.03 | $50.03 | $49.37 | $49.46 | $48.41 | 2,289 |
| 2016-04-20 | $49.87 | $50.17 | $49.77 | $49.95 | $48.88 | 10,359 |
| 2016-04-19 | $50.41 | $50.41 | $49.92 | $50.00 | $48.93 | 3,971 |
| 2016-04-18 | $49.66 | $50.05 | $49.66 | $50.02 | $48.95 | 3,404 |
| 2016-04-15 | $49.67 | $49.80 | $49.58 | $49.76 | $48.70 | 3,744 |
| 2016-04-14 | $49.62 | $49.77 | $49.49 | $49.64 | $48.58 | 12,413 |
| 2016-04-13 | $49.42 | $49.64 | $49.35 | $49.64 | $48.58 | 2,568 |
| 2016-04-12 | $48.86 | $49.29 | $48.76 | $49.13 | $48.08 | 7,761 |
| 2016-04-11 | $49.39 | $49.39 | $49.03 | $49.15 | $48.10 | 5,971 |
| 2016-04-08 | $49.40 | $49.40 | $49.03 | $49.11 | $48.06 | 1,832 |
| 2016-04-07 | $49.31 | $49.31 | $48.72 | $48.96 | $47.91 | 4,428 |
| 2016-04-06 | $49.14 | $49.59 | $49.14 | $49.55 | $48.49 | 6,502 |
| 2016-04-05 | $49.33 | $49.33 | $49.07 | $49.20 | $48.15 | 12,346 |
| 2016-04-04 | $49.70 | $49.70 | $49.45 | $49.51 | $48.45 | 17,770 |
| 2016-04-01 | $49.14 | $49.85 | $49.14 | $49.85 | $48.78 | 4,407 |
| 2016-03-31 | $49.47 | $49.64 | $49.33 | $49.52 | $48.46 | 13,404 |
| 2016-03-30 | $49.68 | $49.68 | $49.36 | $49.51 | $48.45 | 4,837 |
| 2016-03-29 | $48.66 | $49.35 | $48.65 | $49.35 | $48.30 | 2,690 |
| 2016-03-28 | $48.38 | $48.62 | $48.23 | $48.48 | $47.44 | 11,012 |
| 2016-03-24 | $48.03 | $48.27 | $48.00 | $48.27 | $47.24 | 1,399 |
| 2016-03-23 | $48.61 | $48.61 | $48.37 | $48.38 | $47.34 | 12,558 |
| 2016-03-22 | $48.55 | $48.82 | $48.54 | $48.64 | $47.55 | 9,242 |
| 2016-03-21 | $48.50 | $48.73 | $48.50 | $48.57 | $47.49 | 1,928 |
| 2016-03-18 | $48.66 | $48.83 | $48.52 | $48.81 | $47.71 | 2,890 |
| 2016-03-17 | $48.13 | $48.53 | $47.98 | $48.45 | $47.37 | 10,607 |
| 2016-03-16 | $47.69 | $48.25 | $47.69 | $48.23 | $47.15 | 5,491 |
| 2016-03-15 | $48.06 | $48.07 | $47.85 | $47.88 | $46.80 | 4,213 |
| 2016-03-14 | $47.92 | $48.22 | $47.92 | $48.09 | $47.01 | 7,321 |
| 2016-03-11 | $47.97 | $48.19 | $47.97 | $48.19 | $47.11 | 1,572 |
| 2016-03-10 | $47.74 | $47.88 | $47.00 | $47.00 | $45.95 | 2,959 |
| 2016-03-09 | $47.28 | $47.48 | $47.28 | $47.48 | $46.42 | 2,818 |
| 2016-03-08 | $47.64 | $47.64 | $47.28 | $47.28 | $46.22 | 3,143 |
| 2016-03-07 | $47.56 | $47.92 | $47.49 | $47.67 | $46.60 | 6,537 |
| 2016-03-04 | $47.59 | $47.97 | $47.59 | $47.74 | $46.67 | 7,691 |
| 2016-03-03 | $47.51 | $47.78 | $47.32 | $47.78 | $46.71 | 6,735 |
| 2016-03-02 | $47.31 | $47.49 | $47.19 | $47.49 | $46.43 | 1,820 |
| 2016-03-01 | $46.74 | $47.43 | $46.64 | $47.43 | $46.37 | 6,065 |
| 2016-02-29 | $46.95 | $46.95 | $46.46 | $46.54 | $45.50 | 6,960 |
| 2016-02-26 | $46.97 | $46.97 | $46.74 | $46.79 | $45.74 | 7,434 |
| 2016-02-25 | $46.34 | $46.72 | $46.25 | $46.70 | $45.65 | 3,411 |
| 2016-02-24 | $45.46 | $46.26 | $45.38 | $46.26 | $45.22 | 2,578 |
| 2016-02-23 | $46.01 | $46.16 | $45.88 | $45.90 | $44.87 | 3,185 |
| 2016-02-22 | $46.27 | $46.32 | $46.00 | $46.15 | $45.12 | 68,197 |
| 2016-02-19 | $45.23 | $45.65 | $45.07 | $45.65 | $44.63 | 7,572 |
| 2016-02-18 | $45.71 | $45.71 | $45.33 | $45.33 | $44.32 | 8,620 |
| 2016-02-17 | $45.17 | $45.71 | $45.17 | $45.53 | $44.51 | 4,196 |
| 2016-02-16 | $44.51 | $44.99 | $44.38 | $44.99 | $43.98 | 43,481 |
| 2016-02-12 | $43.88 | $44.07 | $43.64 | $44.06 | $43.07 | 17,678 |
| 2016-02-11 | $43.18 | $43.59 | $43.05 | $43.52 | $42.55 | 21,973 |
| 2016-02-10 | $44.50 | $44.50 | $43.80 | $43.80 | $42.82 | 4,491 |
| 2016-02-09 | $43.12 | $44.00 | $43.12 | $43.62 | $42.64 | 67,952 |
| 2016-02-08 | $43.75 | $43.75 | $43.10 | $43.53 | $42.56 | 4,701 |
| 2016-02-05 | $45.43 | $45.43 | $44.34 | $44.34 | $43.35 | 3,278 |
| 2016-02-04 | $45.68 | $45.75 | $45.31 | $45.56 | $44.54 | 10,103 |
| 2016-02-03 | $45.83 | $45.83 | $45.03 | $45.55 | $44.53 | 7,199 |
| 2016-02-02 | $46.16 | $46.16 | $45.69 | $45.76 | $44.74 | 230,204 |
| 2016-02-01 | $46.57 | $46.93 | $46.48 | $46.63 | $45.59 | 8,161 |
| 2016-01-29 | $45.47 | $46.58 | $45.47 | $46.55 | $45.51 | 9,612 |
| 2016-01-28 | $45.57 | $45.57 | $45.16 | $45.25 | $44.24 | 9,551 |
| 2016-01-27 | $45.61 | $46.07 | $45.26 | $45.26 | $44.25 | 4,117 |
| 2016-01-26 | $45.51 | $46.05 | $45.38 | $46.00 | $44.97 | 9,289 |
| 2016-01-25 | $45.94 | $45.94 | $45.35 | $45.38 | $44.36 | 3,364 |
| 2016-01-22 | $45.90 | $46.00 | $45.57 | $45.95 | $44.92 | 10,181 |
| 2016-01-21 | $45.11 | $45.76 | $45.08 | $45.19 | $44.18 | 3,875 |
| 2016-01-20 | $44.81 | $45.52 | $43.86 | $45.38 | $44.36 | 44,532 |
| 2016-01-19 | $45.68 | $45.87 | $45.08 | $45.56 | $44.54 | 20,159 |
| 2016-01-15 | $45.14 | $45.44 | $44.96 | $45.43 | $44.41 | 47,661 |
| 2016-01-14 | $45.59 | $46.38 | $45.17 | $46.24 | $45.20 | 13,263 |
| 2016-01-13 | $47.05 | $47.05 | $45.53 | $45.54 | $44.52 | 14,553 |
| 2016-01-12 | $46.96 | $47.05 | $46.42 | $46.95 | $45.90 | 10,160 |
| 2016-01-11 | $46.56 | $46.69 | $46.19 | $46.53 | $45.49 | 18,750 |
| 2016-01-08 | $47.43 | $47.43 | $46.46 | $46.46 | $45.42 | 6,045 |
| 2016-01-07 | $47.81 | $47.91 | $47.08 | $47.19 | $46.13 | 4,806 |
| 2016-01-06 | $48.30 | $48.42 | $48.05 | $48.07 | $46.99 | 64,163 |
| 2016-01-05 | $48.60 | $48.78 | $48.46 | $48.74 | $47.64 | 4,599 |
| 2016-01-04 | $48.87 | $48.87 | $48.20 | $48.41 | $47.32 | 5,942 |
| 2015-12-31 | $50.02 | $50.02 | $49.67 | $49.72 | $48.61 | 5,732 |
| 2015-12-30 | $50.35 | $50.41 | $50.14 | $50.14 | $49.01 | 7,626 |
| 2015-12-29 | $50.28 | $50.49 | $50.13 | $50.36 | $49.23 | 12,918 |
| 2015-12-28 | $49.55 | $49.96 | $49.55 | $49.96 | $48.84 | 3,568 |
| 2015-12-24 | $49.89 | $49.95 | $49.89 | $49.95 | $48.83 | 1,053 |
| 2015-12-23 | $49.82 | $49.91 | $49.78 | $49.81 | $48.69 | 6,938 |
| 2015-12-22 | $49.24 | $49.72 | $49.12 | $49.60 | $48.40 | 11,390 |
| 2015-12-21 | $49.06 | $49.20 | $49.04 | $49.08 | $47.89 | 4,869 |
| 2015-12-18 | $49.28 | $49.32 | $48.99 | $49.04 | $47.86 | 4,993 |
| 2015-12-17 | $50.36 | $50.36 | $49.72 | $49.84 | $48.64 | 11,285 |
| 2015-12-16 | $49.82 | $50.35 | $49.52 | $50.35 | $49.14 | 4,441 |
| 2015-12-15 | $49.68 | $49.78 | $49.43 | $49.62 | $48.42 | 7,576 |
| 2015-12-14 | $49.15 | $49.25 | $48.65 | $49.07 | $47.89 | 12,688 |
| 2015-12-11 | $49.47 | $49.47 | $49.05 | $49.06 | $47.88 | 8,475 |
| 2015-12-10 | $49.73 | $50.10 | $49.73 | $49.84 | $48.64 | 19,311 |
| 2015-12-09 | $50.20 | $50.71 | $49.69 | $49.79 | $48.59 | 5,076 |
| 2015-12-08 | $50.25 | $50.60 | $50.08 | $50.47 | $49.25 | 4,482 |
| 2015-12-07 | $50.81 | $50.84 | $50.35 | $50.49 | $49.27 | 5,813 |
| 2015-12-04 | $50.18 | $50.92 | $50.17 | $50.88 | $49.65 | 9,497 |
| 2015-12-03 | $50.92 | $50.92 | $49.78 | $49.92 | $48.71 | 6,176 |
| 2015-12-02 | $51.16 | $51.23 | $50.75 | $50.82 | $49.59 | 9,998 |
| 2015-12-01 | $50.89 | $51.16 | $50.75 | $51.06 | $49.83 | 11,781 |
| 2015-11-30 | $51.04 | $51.04 | $50.59 | $50.70 | $49.48 | 4,467 |
| 2015-11-27 | $50.84 | $51.04 | $50.79 | $51.04 | $49.81 | 2,205 |
| 2015-11-25 | $50.80 | $50.92 | $50.65 | $50.92 | $49.69 | 2,296 |
| 2015-11-24 | $50.50 | $50.50 | $50.23 | $50.50 | $49.28 | 5,083 |
| 2015-11-23 | $50.35 | $50.69 | $50.35 | $50.55 | $49.33 | 25,601 |
| 2015-11-20 | $50.33 | $50.52 | $50.33 | $50.33 | $49.11 | 4,000 |
| 2015-11-19 | $50.10 | $50.16 | $49.97 | $49.97 | $48.77 | 3,134 |
| 2015-11-18 | $49.66 | $50.05 | $49.59 | $50.05 | $48.84 | 5,948 |
| 2015-11-17 | $49.50 | $49.75 | $49.44 | $49.47 | $48.28 | 2,836 |
| 2015-11-16 | $48.75 | $49.49 | $48.75 | $49.48 | $48.29 | 7,071 |
| 2015-11-13 | $49.10 | $49.17 | $48.89 | $48.90 | $47.72 | 2,537 |
| 2015-11-12 | $49.86 | $50.03 | $49.42 | $49.42 | $48.23 | 10,901 |
| 2015-11-11 | $50.48 | $50.50 | $50.32 | $50.33 | $49.12 | 2,887 |
| 2015-11-10 | $50.11 | $50.43 | $50.06 | $50.41 | $49.19 | 7,314 |
| 2015-11-09 | $50.72 | $50.72 | $49.95 | $50.19 | $48.98 | 15,952 |
| 2015-11-06 | $50.61 | $50.72 | $50.48 | $50.72 | $49.50 | 4,786 |
| 2015-11-05 | $50.52 | $50.76 | $50.37 | $50.76 | $49.53 | 15,859 |
| 2015-11-04 | $50.68 | $50.68 | $50.39 | $50.48 | $49.26 | 171,218 |
| 2015-11-03 | $50.60 | $50.79 | $50.33 | $50.62 | $49.40 | 171,680 |
| 2015-11-02 | $50.38 | $50.80 | $50.28 | $50.77 | $49.55 | 6,639 |
| 2015-10-30 | $50.29 | $50.45 | $50.19 | $50.28 | $49.07 | 3,267 |
| 2015-10-29 | $51.47 | $51.47 | $50.17 | $50.35 | $49.14 | 4,042 |
| 2015-10-28 | $50.03 | $50.54 | $49.80 | $50.53 | $49.31 | 3,699 |
| 2015-10-27 | $50.03 | $50.05 | $49.85 | $49.85 | $48.65 | 938 |
| 2015-10-26 | $49.98 | $50.21 | $49.90 | $50.10 | $48.89 | 16,211 |
| 2015-10-23 | $49.94 | $49.94 | $49.61 | $49.94 | $48.74 | 9,075 |
| 2015-10-22 | $49.71 | $49.80 | $49.49 | $49.65 | $48.45 | 4,345 |
| 2015-10-21 | $49.82 | $49.82 | $49.26 | $49.38 | $48.19 | 7,274 |
| 2015-10-20 | $49.84 | $49.90 | $49.54 | $49.75 | $48.55 | 4,245 |
| 2015-10-19 | $49.53 | $49.86 | $49.51 | $49.79 | $48.59 | 49,509 |
| 2015-10-16 | $49.37 | $49.51 | $49.21 | $49.51 | $48.32 | 26,428 |
| 2015-10-15 | $48.68 | $49.18 | $48.55 | $49.13 | $47.95 | 12,534 |
| 2015-10-14 | $49.06 | $49.17 | $48.52 | $48.55 | $47.38 | 8,524 |
| 2015-10-13 | $49.70 | $49.70 | $49.13 | $49.13 | $47.95 | 2,812 |
| 2015-10-12 | $49.61 | $49.61 | $49.53 | $49.53 | $48.34 | 863 |
| 2015-10-09 | $49.27 | $49.35 | $49.21 | $49.27 | $48.08 | 1,719 |
| 2015-10-08 | $48.75 | $49.14 | $48.59 | $49.13 | $47.95 | 11,184 |
| 2015-10-07 | $48.50 | $48.72 | $48.23 | $48.72 | $47.55 | 42,397 |
| 2015-10-06 | $48.90 | $48.90 | $47.97 | $48.17 | $47.01 | 11,357 |
| 2015-10-05 | $48.36 | $48.83 | $48.36 | $48.83 | $47.65 | 16,580 |
| 2015-10-02 | $46.95 | $47.96 | $46.66 | $47.96 | $46.80 | 5,506 |
| 2015-10-01 | $47.28 | $47.29 | $46.94 | $47.25 | $46.11 | 3,061 |
| 2015-09-30 | $47.19 | $47.34 | $46.74 | $47.34 | $46.20 | 1,261 |
| 2015-09-29 | $46.74 | $46.89 | $46.23 | $46.34 | $45.22 | 10,578 |
| 2015-09-28 | $47.50 | $47.54 | $46.61 | $46.88 | $45.75 | 49,053 |
| 2015-09-25 | $48.93 | $49.03 | $48.41 | $48.53 | $47.36 | 14,211 |
| 2015-09-24 | $48.07 | $48.58 | $48.07 | $48.54 | $47.37 | 5,408 |
| 2015-09-23 | $48.87 | $49.14 | $48.87 | $48.90 | $47.72 | 711 |
| 2015-09-22 | $49.04 | $49.04 | $48.63 | $48.96 | $47.76 | 3,315 |
| 2015-09-21 | $49.82 | $50.06 | $49.32 | $49.64 | $48.42 | 2,551 |
| 2015-09-18 | $49.76 | $50.07 | $49.44 | $49.44 | $48.23 | 7,874 |
| 2015-09-17 | $50.22 | $50.75 | $50.13 | $50.33 | $49.09 | 8,690 |
| 2015-09-16 | $49.94 | $50.17 | $49.67 | $50.17 | $48.94 | 9,556 |
| 2015-09-15 | $49.29 | $49.89 | $49.29 | $49.74 | $48.52 | 29,018 |
| 2015-09-14 | $49.43 | $49.43 | $49.17 | $49.29 | $48.08 | 5,085 |
| 2015-09-11 | $48.90 | $49.36 | $48.86 | $49.36 | $48.15 | 8,244 |
| 2015-09-10 | $49.22 | $49.31 | $49.05 | $49.05 | $47.85 | 2,352 |
| 2015-09-09 | $49.82 | $49.82 | $48.89 | $48.89 | $47.69 | 1,752 |
| 2015-09-08 | $49.10 | $49.48 | $48.78 | $49.48 | $48.27 | 8,264 |