Fomento Economico Mexicano S.A.B. de C.V. (FMX) Exchange: NYSE
Data as of May 1, 2024
$118.09 ($0.43) 0.37%
Fomento Economico Mexicano S.A.B. de C.V. - Daily Information
Click for more stock information on Fomento Economico Mexicano S.A.B. de C.V..| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $117.85 |
| Previous Close | $118.09 |
| High | $119.76 |
| Low | $116.89 |
| Adjusted Open | $117.85 |
| Previous Adjusted Close | $118.09 |
| Adjusted High | $119.76 |
| Adjusted Low | $116.89 |
About Fomento Economico Mexicano S.A.B. de C.V. (FMX)
Fomento Economico Mexicano S.A.B. de C.V., commonly known as Grupo FEMSA, is a Mexican multinational beverage and retail company headquartered in Monterrey, Mexico. It was founded over 100 years ago in 1890 and has since become a leading player in the Latin American beverage and retail industries. With operations in 5 countries, it has grown to over 200,000 employees and over 13,000 points of sale across Latin America. The company operates through three segments: Coca-Cola FEMSA, FEMSA Comercio and its pharmaceutical division, FEMSA Biotech. This includes controlling stakes in Coca-Cola Mexico as well as Heineken Mexico and OXXO, which are Latin America's largest retail and convenience store chains, respectively.
Invest in Fomento Economico Mexicano S.A.B. de C.V. (FMX)
Historical Stock Data for Fomento Economico Mexicano S.A.B. de C.V. (FMX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $117.85 | $119.76 | $116.89 | $118.09 | $118.09 | 487,614 |
| 2024-04-30 | $119.38 | $119.95 | $116.82 | $117.66 | $117.66 | 687,441 |
| 2024-04-29 | $118.00 | $119.85 | $118.00 | $118.92 | $118.92 | 1,217,798 |
| 2024-04-26 | $117.39 | $120.33 | $114.67 | $118.93 | $118.93 | 1,229,201 |
| 2024-04-25 | $115.05 | $115.97 | $113.62 | $115.11 | $115.11 | 1,062,570 |
| 2024-04-24 | $117.00 | $117.04 | $115.27 | $115.90 | $115.90 | 1,692,841 |
| 2024-04-23 | $118.87 | $119.44 | $116.07 | $116.38 | $116.38 | 994,905 |
| 2024-04-22 | $119.40 | $120.25 | $117.73 | $118.51 | $118.51 | 1,033,895 |
| 2024-04-19 | $119.37 | $120.77 | $118.83 | $119.69 | $119.69 | 2,534,759 |
| 2024-04-18 | $119.86 | $121.04 | $118.64 | $119.07 | $119.07 | 847,346 |
| 2024-04-17 | $120.28 | $120.97 | $118.09 | $118.94 | $118.94 | 534,757 |
| 2024-04-16 | $121.02 | $121.03 | $119.31 | $119.52 | $119.52 | 474,413 |
| 2024-04-15 | $124.52 | $124.80 | $122.78 | $122.96 | $121.81 | 447,313 |
| 2024-04-12 | $124.83 | $125.27 | $122.75 | $124.24 | $124.24 | 635,214 |
| 2024-04-11 | $126.63 | $127.15 | $124.36 | $125.33 | $125.33 | 537,262 |
| 2024-04-10 | $127.62 | $127.94 | $125.29 | $125.74 | $125.74 | 670,009 |
| 2024-04-09 | $129.14 | $130.00 | $128.33 | $128.82 | $128.82 | 381,513 |
| 2024-04-08 | $128.90 | $129.10 | $128.31 | $128.71 | $128.71 | 704,627 |
| 2024-04-05 | $128.11 | $129.58 | $127.18 | $128.47 | $128.47 | 310,786 |
| 2024-04-04 | $125.67 | $129.29 | $125.48 | $128.39 | $128.39 | 496,241 |
| 2024-04-03 | $128.46 | $128.64 | $124.62 | $125.19 | $125.19 | 830,640 |
| 2024-04-02 | $128.40 | $129.59 | $128.07 | $128.32 | $128.32 | 643,041 |
| 2024-04-01 | $130.72 | $131.11 | $128.96 | $129.65 | $129.65 | 451,756 |
| 2024-03-28 | $130.64 | $131.10 | $129.77 | $130.27 | $130.27 | 327,492 |
| 2024-03-27 | $130.80 | $131.07 | $129.82 | $130.25 | $130.25 | 370,566 |
| 2024-03-26 | $128.64 | $131.56 | $128.64 | $130.55 | $130.55 | 712,143 |
| 2024-03-25 | $129.94 | $130.25 | $128.94 | $129.20 | $129.20 | 461,503 |
| 2024-03-22 | $129.78 | $131.45 | $129.43 | $129.53 | $129.53 | 705,625 |
| 2024-03-21 | $129.12 | $131.19 | $127.97 | $130.38 | $130.38 | 844,821 |
| 2024-03-20 | $125.52 | $128.54 | $125.32 | $128.34 | $128.34 | 588,157 |
| 2024-03-19 | $127.38 | $128.55 | $125.56 | $125.58 | $125.58 | 553,145 |
| 2024-03-18 | $128.40 | $129.02 | $126.51 | $127.92 | $127.92 | 3,033,526 |
| 2024-03-15 | $124.84 | $130.13 | $124.38 | $127.98 | $127.98 | 2,286,977 |
| 2024-03-14 | $124.20 | $125.61 | $123.90 | $125.28 | $125.28 | 372,132 |
| 2024-03-13 | $121.74 | $124.79 | $121.29 | $124.53 | $124.53 | 474,861 |
| 2024-03-12 | $122.10 | $123.03 | $120.96 | $122.16 | $122.16 | 620,466 |
| 2024-03-11 | $121.24 | $123.05 | $121.17 | $122.05 | $122.05 | 356,559 |
| 2024-03-08 | $121.41 | $123.06 | $121.41 | $121.99 | $121.99 | 482,260 |
| 2024-03-07 | $122.04 | $122.35 | $120.17 | $121.34 | $121.34 | 468,489 |
| 2024-03-06 | $122.49 | $123.95 | $121.42 | $121.47 | $121.47 | 572,926 |
| 2024-03-05 | $123.00 | $124.91 | $121.98 | $122.06 | $122.06 | 1,173,951 |
| 2024-03-04 | $124.07 | $125.18 | $123.39 | $123.40 | $123.40 | 659,100 |
| 2024-03-01 | $124.39 | $125.98 | $122.51 | $124.83 | $124.83 | 387,564 |
| 2024-02-29 | $125.24 | $126.20 | $123.51 | $124.24 | $124.24 | 719,184 |
| 2024-02-28 | $121.69 | $125.82 | $121.69 | $124.11 | $124.11 | 1,044,741 |
| 2024-02-27 | $118.82 | $122.67 | $118.50 | $121.84 | $121.84 | 1,502,564 |
| 2024-02-26 | $118.93 | $120.37 | $116.84 | $118.41 | $118.41 | 1,240,104 |
| 2024-02-23 | $129.42 | $131.80 | $117.11 | $118.83 | $118.83 | 2,065,452 |
| 2024-02-22 | $134.31 | $134.31 | $132.19 | $133.46 | $133.46 | 582,409 |
| 2024-02-21 | $131.76 | $133.30 | $131.76 | $133.21 | $133.21 | 434,920 |
| 2024-02-20 | $133.25 | $134.67 | $131.67 | $132.54 | $132.54 | 961,273 |
| 2024-02-16 | $142.04 | $142.04 | $131.84 | $133.40 | $133.40 | 1,278,458 |
| 2024-02-15 | $142.60 | $143.43 | $141.72 | $142.09 | $142.09 | 361,020 |
| 2024-02-14 | $139.95 | $142.47 | $139.95 | $142.16 | $142.16 | 314,750 |
| 2024-02-13 | $140.57 | $141.39 | $139.02 | $140.14 | $140.14 | 348,943 |
| 2024-02-12 | $141.92 | $142.40 | $140.70 | $141.90 | $141.90 | 227,004 |
| 2024-02-09 | $141.26 | $143.19 | $140.80 | $141.64 | $141.64 | 632,714 |
| 2024-02-08 | $138.95 | $139.48 | $138.03 | $139.47 | $139.47 | 278,782 |
| 2024-02-07 | $139.45 | $142.44 | $138.39 | $139.39 | $139.39 | 699,932 |
| 2024-02-06 | $138.21 | $140.30 | $138.21 | $139.31 | $139.31 | 815,528 |
| 2024-02-05 | $141.12 | $142.32 | $135.65 | $137.54 | $137.54 | 419,450 |
| 2024-02-02 | $140.93 | $141.99 | $139.87 | $141.04 | $141.04 | 619,663 |
| 2024-02-01 | $135.96 | $142.00 | $135.96 | $140.76 | $140.76 | 755,536 |
| 2024-01-31 | $137.71 | $138.47 | $135.20 | $135.54 | $135.54 | 476,521 |
| 2024-01-30 | $135.85 | $137.84 | $135.45 | $137.82 | $137.82 | 341,662 |
| 2024-01-29 | $136.91 | $137.23 | $134.84 | $136.10 | $136.10 | 374,146 |
| 2024-01-26 | $135.98 | $137.18 | $135.41 | $136.54 | $136.54 | 416,831 |
| 2024-01-25 | $134.03 | $137.05 | $131.90 | $135.54 | $135.54 | 571,086 |
| 2024-01-24 | $136.63 | $137.86 | $132.62 | $132.87 | $132.87 | 655,782 |
| 2024-01-23 | $134.51 | $136.49 | $134.04 | $135.64 | $135.64 | 592,027 |
| 2024-01-22 | $134.00 | $134.81 | $133.05 | $134.48 | $134.48 | 390,322 |
| 2024-01-19 | $132.28 | $134.01 | $131.09 | $133.65 | $133.65 | 602,584 |
| 2024-01-18 | $128.91 | $132.52 | $128.10 | $132.52 | $132.52 | 1,351,034 |
| 2024-01-17 | $128.63 | $129.39 | $127.91 | $128.67 | $128.67 | 595,417 |
| 2024-01-16 | $130.02 | $130.21 | $128.61 | $129.93 | $129.93 | 692,017 |
| 2024-01-12 | $129.07 | $130.74 | $129.00 | $130.02 | $130.02 | 372,525 |
| 2024-01-11 | $128.09 | $129.86 | $127.54 | $129.23 | $129.23 | 251,412 |
| 2024-01-10 | $127.26 | $128.88 | $126.88 | $128.32 | $128.32 | 302,503 |
| 2024-01-09 | $127.48 | $128.88 | $126.66 | $127.66 | $127.66 | 339,546 |
| 2024-01-08 | $126.70 | $129.03 | $126.70 | $128.41 | $128.41 | 380,019 |
| 2024-01-05 | $126.22 | $127.07 | $125.60 | $126.35 | $126.35 | 280,791 |
| 2024-01-04 | $126.93 | $127.61 | $125.62 | $126.27 | $126.27 | 206,565 |
| 2024-01-03 | $127.97 | $128.98 | $126.39 | $127.38 | $127.38 | 523,463 |
| 2024-01-02 | $129.53 | $130.30 | $128.09 | $128.26 | $128.26 | 468,305 |
| 2023-12-29 | $130.35 | $130.73 | $129.81 | $130.35 | $130.35 | 203,414 |
| 2023-12-28 | $130.97 | $131.70 | $129.91 | $130.60 | $130.60 | 194,153 |
| 2023-12-27 | $131.44 | $132.71 | $131.21 | $131.28 | $131.28 | 251,998 |
| 2023-12-26 | $131.01 | $132.44 | $130.96 | $131.52 | $131.52 | 95,856 |
| 2023-12-22 | $131.65 | $133.50 | $130.59 | $130.95 | $130.95 | 162,092 |
| 2023-12-21 | $132.37 | $133.21 | $130.44 | $131.24 | $131.24 | 285,816 |
| 2023-12-20 | $132.62 | $133.46 | $130.27 | $130.48 | $130.48 | 406,506 |
| 2023-12-19 | $131.60 | $133.62 | $130.95 | $132.57 | $132.57 | 435,459 |
| 2023-12-18 | $130.00 | $132.51 | $128.85 | $131.66 | $131.66 | 312,278 |
| 2023-12-15 | $130.86 | $131.33 | $128.62 | $129.41 | $129.41 | 698,020 |
| 2023-12-14 | $130.00 | $131.33 | $129.28 | $130.65 | $130.65 | 585,809 |
| 2023-12-13 | $127.40 | $131.06 | $127.32 | $130.04 | $130.04 | 806,773 |
| 2023-12-12 | $127.72 | $128.16 | $126.76 | $127.89 | $127.89 | 220,690 |
| 2023-12-11 | $128.11 | $128.19 | $127.42 | $127.78 | $127.78 | 274,341 |
| 2023-12-08 | $127.68 | $129.01 | $126.32 | $128.21 | $128.21 | 251,244 |
| 2023-12-07 | $126.79 | $127.60 | $125.71 | $127.56 | $127.56 | 279,632 |
| 2023-12-06 | $126.54 | $128.07 | $126.27 | $126.72 | $126.72 | 436,413 |
| 2023-12-05 | $125.96 | $127.03 | $125.03 | $126.46 | $126.46 | 258,967 |
| 2023-12-04 | $126.71 | $127.13 | $124.80 | $126.04 | $126.04 | 419,855 |
| 2023-12-01 | $126.46 | $127.74 | $126.18 | $126.91 | $126.91 | 322,431 |
| 2023-11-30 | $124.00 | $127.30 | $122.85 | $126.89 | $126.89 | 633,368 |
| 2023-11-29 | $125.16 | $125.99 | $124.05 | $124.18 | $124.18 | 291,962 |
| 2023-11-28 | $123.26 | $125.58 | $122.04 | $124.75 | $124.75 | 333,454 |
| 2023-11-27 | $123.80 | $125.14 | $122.73 | $123.42 | $123.42 | 281,287 |
| 2023-11-24 | $124.05 | $125.26 | $123.58 | $123.72 | $123.72 | 268,092 |
| 2023-11-22 | $124.19 | $125.72 | $124.13 | $124.48 | $124.48 | 520,931 |
| 2023-11-21 | $127.25 | $127.49 | $123.29 | $123.71 | $123.71 | 569,012 |
| 2023-11-20 | $126.50 | $127.29 | $122.84 | $126.94 | $126.94 | 627,155 |
| 2023-11-17 | $125.54 | $126.85 | $124.82 | $126.77 | $126.77 | 870,036 |
| 2023-11-16 | $126.58 | $128.63 | $125.85 | $125.89 | $125.89 | 721,500 |
| 2023-11-15 | $125.12 | $127.67 | $124.80 | $127.22 | $127.22 | 925,395 |
| 2023-11-14 | $121.59 | $126.57 | $121.59 | $126.06 | $126.06 | 613,926 |
| 2023-11-13 | $119.24 | $120.97 | $118.87 | $120.03 | $120.03 | 563,963 |
| 2023-11-10 | $118.37 | $121.72 | $117.88 | $118.96 | $118.96 | 534,173 |
| 2023-11-09 | $119.01 | $120.27 | $117.61 | $118.74 | $118.74 | 479,468 |
| 2023-11-08 | $120.68 | $121.39 | $117.76 | $118.00 | $118.00 | 583,638 |
| 2023-11-07 | $120.01 | $121.55 | $119.08 | $120.88 | $120.88 | 499,970 |
| 2023-11-06 | $120.95 | $121.62 | $119.09 | $120.43 | $120.43 | 1,061,614 |
| 2023-11-03 | $120.15 | $125.54 | $119.24 | $120.94 | $120.94 | 1,551,791 |
| 2023-11-02 | $118.28 | $120.43 | $118.28 | $120.09 | $119.04 | 548,279 |
| 2023-11-01 | $114.39 | $118.52 | $112.86 | $117.97 | $117.97 | 1,536,392 |
| 2023-10-31 | $111.85 | $113.53 | $110.15 | $113.41 | $113.41 | 872,321 |
| 2023-10-30 | $108.01 | $112.26 | $107.74 | $111.98 | $111.98 | 682,365 |
| 2023-10-27 | $106.65 | $109.27 | $106.27 | $106.50 | $106.50 | 859,078 |
| 2023-10-26 | $100.49 | $104.88 | $100.46 | $104.62 | $104.62 | 923,814 |
| 2023-10-25 | $100.30 | $100.74 | $99.24 | $100.42 | $100.42 | 574,107 |
| 2023-10-24 | $101.48 | $101.74 | $99.60 | $100.45 | $100.45 | 758,469 |
| 2023-10-23 | $100.50 | $101.81 | $99.58 | $101.17 | $101.17 | 355,128 |
| 2023-10-20 | $101.16 | $102.01 | $100.34 | $100.62 | $100.62 | 638,922 |
| 2023-10-19 | $102.87 | $103.18 | $101.23 | $101.53 | $101.53 | 608,467 |
| 2023-10-18 | $105.17 | $105.60 | $103.37 | $103.37 | $103.37 | 435,224 |
| 2023-10-17 | $105.67 | $106.68 | $105.63 | $105.90 | $105.90 | 737,415 |
| 2023-10-16 | $106.17 | $107.80 | $105.61 | $106.47 | $106.47 | 867,337 |
| 2023-10-13 | $107.44 | $108.11 | $104.18 | $106.01 | $106.01 | 658,823 |
| 2023-10-12 | $108.43 | $108.43 | $105.51 | $107.60 | $107.60 | 440,398 |
| 2023-10-11 | $106.65 | $108.04 | $106.50 | $108.03 | $108.03 | 442,777 |
| 2023-10-10 | $104.62 | $107.78 | $104.24 | $106.60 | $106.60 | 784,600 |
| 2023-10-09 | $104.07 | $104.63 | $102.18 | $103.69 | $103.69 | 370,249 |
| 2023-10-06 | $104.79 | $106.00 | $103.28 | $105.01 | $105.01 | 356,046 |
| 2023-10-05 | $108.45 | $108.45 | $104.43 | $105.59 | $105.59 | 776,980 |
| 2023-10-04 | $108.70 | $109.50 | $107.21 | $108.71 | $108.71 | 670,372 |
| 2023-10-03 | $110.16 | $111.61 | $107.76 | $108.53 | $108.53 | 1,056,706 |
| 2023-10-02 | $108.62 | $110.75 | $108.21 | $110.63 | $110.63 | 574,448 |
| 2023-09-29 | $108.01 | $110.11 | $107.43 | $109.15 | $109.15 | 519,900 |
| 2023-09-28 | $107.29 | $108.01 | $105.87 | $107.90 | $107.90 | 407,283 |
| 2023-09-27 | $107.68 | $108.06 | $106.02 | $106.93 | $106.93 | 542,009 |
| 2023-09-26 | $109.81 | $109.86 | $107.51 | $107.55 | $107.55 | 558,543 |
| 2023-09-25 | $109.04 | $111.52 | $108.75 | $110.28 | $110.28 | 567,902 |
| 2023-09-22 | $108.57 | $110.09 | $108.35 | $109.36 | $109.36 | 379,724 |
| 2023-09-21 | $109.16 | $109.98 | $107.73 | $107.92 | $107.92 | 673,426 |
| 2023-09-20 | $110.64 | $111.24 | $109.44 | $109.61 | $109.61 | 402,019 |
| 2023-09-19 | $109.49 | $110.53 | $107.88 | $110.26 | $110.26 | 378,226 |
| 2023-09-18 | $108.26 | $109.84 | $107.58 | $109.74 | $109.74 | 437,815 |
| 2023-09-15 | $108.74 | $109.44 | $107.25 | $107.52 | $107.52 | 427,213 |
| 2023-09-14 | $109.93 | $109.99 | $108.01 | $109.19 | $109.19 | 317,188 |
| 2023-09-13 | $108.68 | $109.23 | $107.15 | $108.99 | $108.99 | 598,042 |
| 2023-09-12 | $109.45 | $110.64 | $107.80 | $108.25 | $108.25 | 758,087 |
| 2023-09-11 | $108.78 | $110.74 | $108.68 | $110.03 | $110.03 | 1,482,008 |
| 2023-09-08 | $108.01 | $109.07 | $107.34 | $107.60 | $107.60 | 293,218 |
| 2023-09-07 | $109.52 | $109.99 | $107.64 | $107.64 | $107.64 | 307,089 |
| 2023-09-06 | $108.96 | $110.00 | $108.36 | $109.40 | $109.40 | 466,384 |
| 2023-09-05 | $111.62 | $111.62 | $108.83 | $109.00 | $109.00 | 436,905 |
| 2023-09-01 | $113.61 | $114.24 | $110.55 | $111.45 | $111.45 | 466,149 |
| 2023-08-31 | $117.34 | $117.81 | $111.98 | $112.52 | $112.52 | 844,558 |
| 2023-08-30 | $119.62 | $119.62 | $117.34 | $117.66 | $117.66 | 559,482 |
| 2023-08-29 | $117.00 | $118.75 | $116.63 | $118.67 | $118.67 | 250,608 |
| 2023-08-28 | $117.20 | $117.62 | $116.38 | $117.23 | $117.23 | 351,754 |
| 2023-08-25 | $116.27 | $117.19 | $115.37 | $116.66 | $116.66 | 383,327 |
| 2023-08-24 | $115.66 | $116.64 | $115.10 | $115.19 | $115.19 | 609,773 |
| 2023-08-23 | $114.57 | $116.93 | $114.37 | $115.87 | $115.87 | 581,217 |
| 2023-08-22 | $113.77 | $115.58 | $113.65 | $114.50 | $114.50 | 462,211 |
| 2023-08-21 | $115.75 | $116.04 | $113.32 | $114.22 | $114.22 | 569,432 |
| 2023-08-18 | $113.94 | $116.77 | $112.00 | $116.04 | $116.04 | 595,308 |
| 2023-08-17 | $117.10 | $117.24 | $113.79 | $114.39 | $114.39 | 751,009 |
| 2023-08-16 | $112.99 | $117.33 | $112.98 | $116.62 | $116.62 | 1,136,422 |
| 2023-08-15 | $112.00 | $112.90 | $111.02 | $112.37 | $112.37 | 266,323 |
| 2023-08-14 | $111.09 | $114.09 | $110.28 | $112.57 | $112.57 | 635,852 |
| 2023-08-11 | $112.50 | $114.06 | $111.04 | $111.72 | $111.72 | 391,263 |
| 2023-08-10 | $113.26 | $114.33 | $111.92 | $112.41 | $112.41 | 416,966 |
| 2023-08-09 | $113.19 | $113.19 | $111.88 | $112.94 | $112.94 | 432,508 |
| 2023-08-08 | $112.82 | $113.13 | $111.47 | $113.00 | $113.00 | 629,621 |
| 2023-08-07 | $110.56 | $113.20 | $110.47 | $113.16 | $113.16 | 508,590 |
| 2023-08-04 | $110.50 | $112.02 | $109.76 | $110.78 | $110.78 | 463,250 |
| 2023-08-03 | $109.33 | $109.82 | $107.13 | $109.80 | $109.80 | 533,733 |
| 2023-08-02 | $112.10 | $112.10 | $109.21 | $109.87 | $109.87 | 596,534 |
| 2023-08-01 | $113.03 | $113.67 | $112.02 | $112.34 | $112.34 | 436,188 |
| 2023-07-31 | $113.29 | $114.16 | $112.67 | $113.25 | $113.25 | 373,526 |
| 2023-07-28 | $111.42 | $114.48 | $111.42 | $113.78 | $113.78 | 592,456 |
| 2023-07-27 | $108.38 | $111.34 | $108.38 | $110.72 | $110.72 | 397,222 |
| 2023-07-26 | $108.42 | $109.53 | $107.72 | $109.18 | $109.18 | 369,296 |
| 2023-07-25 | $108.49 | $109.42 | $108.22 | $108.29 | $108.29 | 280,791 |
| 2023-07-24 | $108.66 | $109.58 | $107.79 | $108.02 | $108.02 | 335,390 |
| 2023-07-21 | $108.50 | $108.99 | $107.56 | $108.64 | $108.64 | 258,462 |
| 2023-07-20 | $108.00 | $108.85 | $107.30 | $108.02 | $108.02 | 306,244 |
| 2023-07-19 | $108.87 | $109.64 | $107.77 | $108.20 | $108.20 | 344,156 |
| 2023-07-18 | $108.66 | $109.10 | $107.79 | $108.22 | $108.22 | 460,186 |
| 2023-07-17 | $108.45 | $109.57 | $107.74 | $108.45 | $108.45 | 325,005 |
| 2023-07-14 | $108.19 | $109.00 | $106.59 | $108.42 | $108.42 | 509,206 |
| 2023-07-13 | $108.80 | $110.22 | $108.05 | $108.11 | $108.11 | 675,369 |
| 2023-07-12 | $110.16 | $110.46 | $108.97 | $109.03 | $109.03 | 357,558 |
| 2023-07-11 | $108.87 | $109.31 | $106.89 | $109.24 | $109.24 | 1,052,415 |
| 2023-07-10 | $111.18 | $111.60 | $108.85 | $109.02 | $109.02 | 385,267 |
| 2023-07-07 | $110.34 | $112.10 | $110.34 | $111.18 | $111.18 | 273,406 |
| 2023-07-06 | $111.03 | $111.32 | $109.39 | $110.38 | $110.38 | 366,041 |
| 2023-07-05 | $112.00 | $112.22 | $110.74 | $111.98 | $111.98 | 388,765 |
| 2023-07-03 | $110.80 | $113.59 | $110.80 | $112.00 | $112.00 | 304,231 |
| 2023-06-30 | $110.99 | $111.17 | $109.96 | $110.84 | $110.84 | 663,207 |
| 2023-06-29 | $109.27 | $110.86 | $108.93 | $110.59 | $110.59 | 512,877 |
| 2023-06-28 | $110.20 | $111.03 | $108.74 | $109.87 | $109.87 | 540,836 |
| 2023-06-27 | $109.00 | $110.78 | $108.45 | $110.74 | $110.74 | 692,421 |
| 2023-06-26 | $108.20 | $109.42 | $107.97 | $108.12 | $108.12 | 370,915 |
| 2023-06-23 | $109.60 | $110.13 | $107.92 | $108.11 | $108.11 | 451,141 |
| 2023-06-22 | $109.42 | $110.34 | $108.71 | $110.12 | $110.12 | 510,538 |
| 2023-06-21 | $109.92 | $111.00 | $108.69 | $109.42 | $109.42 | 598,692 |
| 2023-06-20 | $111.37 | $111.72 | $110.16 | $110.18 | $110.18 | 601,184 |
| 2023-06-16 | $110.75 | $111.74 | $110.18 | $111.19 | $111.19 | 280,850 |
| 2023-06-15 | $110.35 | $110.89 | $110.12 | $110.46 | $110.46 | 556,021 |
| 2023-06-14 | $109.69 | $110.92 | $109.07 | $110.57 | $110.57 | 871,286 |
| 2023-06-13 | $108.36 | $109.70 | $107.63 | $109.09 | $109.09 | 570,063 |
| 2023-06-12 | $106.66 | $108.34 | $106.66 | $107.79 | $107.79 | 513,080 |
| 2023-06-09 | $104.93 | $107.78 | $104.56 | $107.24 | $107.24 | 1,088,560 |
| 2023-06-08 | $103.63 | $105.06 | $103.55 | $104.85 | $104.85 | 467,785 |
| 2023-06-07 | $105.01 | $105.04 | $103.81 | $103.98 | $103.98 | 316,124 |
| 2023-06-06 | $103.72 | $104.88 | $103.01 | $103.56 | $103.56 | 598,269 |
| 2023-06-05 | $102.12 | $104.09 | $102.12 | $103.80 | $103.80 | 375,000 |
| 2023-06-02 | $101.82 | $102.58 | $101.45 | $102.50 | $102.50 | 378,740 |
| 2023-06-01 | $100.27 | $102.23 | $100.27 | $101.31 | $101.31 | 513,462 |
| 2023-05-31 | $100.13 | $102.30 | $98.74 | $100.61 | $100.61 | 1,110,860 |
| 2023-05-30 | $98.88 | $99.09 | $95.51 | $97.82 | $97.82 | 537,312 |
| 2023-05-26 | $97.67 | $99.58 | $97.67 | $98.38 | $98.38 | 325,958 |
| 2023-05-25 | $97.27 | $97.96 | $95.49 | $97.93 | $97.93 | 432,722 |
| 2023-05-24 | $97.33 | $98.10 | $96.65 | $97.16 | $97.16 | 322,776 |
| 2023-05-23 | $98.70 | $98.70 | $96.63 | $97.03 | $97.03 | 356,009 |
| 2023-05-22 | $100.50 | $100.62 | $98.26 | $98.48 | $98.48 | 201,643 |
| 2023-05-19 | $100.52 | $101.65 | $99.71 | $99.99 | $99.99 | 273,931 |
| 2023-05-18 | $100.01 | $100.85 | $99.69 | $100.58 | $100.58 | 319,665 |
| 2023-05-17 | $101.34 | $101.34 | $100.27 | $100.33 | $100.33 | 314,753 |
| 2023-05-16 | $101.37 | $102.50 | $101.20 | $101.36 | $101.36 | 296,371 |
| 2023-05-15 | $100.72 | $102.20 | $100.27 | $101.59 | $101.59 | 310,385 |
| 2023-05-12 | $100.94 | $101.80 | $100.56 | $100.93 | $100.93 | 406,818 |
| 2023-05-11 | $99.97 | $101.00 | $98.98 | $100.78 | $100.78 | 363,777 |
| 2023-05-10 | $99.62 | $100.58 | $98.79 | $100.27 | $100.27 | 295,417 |
| 2023-05-09 | $98.55 | $99.78 | $98.34 | $99.52 | $99.52 | 350,895 |
| 2023-05-08 | $98.45 | $99.30 | $97.36 | $99.07 | $99.07 | 301,255 |
| 2023-05-05 | $97.18 | $98.17 | $96.96 | $98.03 | $98.03 | 273,685 |
| 2023-05-04 | $96.20 | $96.90 | $95.86 | $96.33 | $96.33 | 395,889 |
| 2023-05-03 | $98.19 | $98.98 | $96.77 | $96.81 | $95.80 | 286,820 |
| 2023-05-02 | $96.01 | $98.10 | $95.40 | $97.98 | $96.96 | 630,396 |
| 2023-05-01 | $96.81 | $97.20 | $95.89 | $96.30 | $95.30 | 335,288 |
| 2023-04-28 | $93.74 | $97.21 | $91.71 | $97.02 | $96.01 | 616,541 |
| 2023-04-27 | $95.00 | $95.24 | $93.95 | $95.24 | $94.25 | 247,555 |
| 2023-04-26 | $94.87 | $95.79 | $94.73 | $94.83 | $93.84 | 281,999 |
| 2023-04-25 | $95.27 | $95.64 | $94.35 | $94.99 | $94.00 | 661,174 |
| 2023-04-24 | $95.23 | $96.02 | $94.81 | $95.60 | $94.60 | 561,680 |
| 2023-04-21 | $96.31 | $96.31 | $94.55 | $95.01 | $94.02 | 392,997 |
| 2023-04-20 | $93.79 | $96.89 | $93.51 | $95.35 | $94.36 | 941,375 |
| 2023-04-19 | $93.02 | $94.16 | $92.43 | $93.69 | $92.71 | 483,922 |
| 2023-04-18 | $93.18 | $93.96 | $92.72 | $93.05 | $92.08 | 371,536 |
| 2023-04-17 | $93.53 | $93.58 | $92.50 | $93.26 | $92.29 | 630,496 |
| 2023-04-14 | $93.83 | $94.06 | $92.48 | $93.35 | $93.35 | 249,653 |
| 2023-04-13 | $94.00 | $94.59 | $93.84 | $94.03 | $94.03 | 312,099 |
| 2023-04-12 | $94.30 | $94.83 | $93.57 | $93.64 | $93.64 | 328,724 |
| 2023-04-11 | $93.62 | $94.81 | $93.62 | $94.27 | $94.27 | 403,268 |
| 2023-04-10 | $92.48 | $94.02 | $92.48 | $93.60 | $93.60 | 514,557 |
| 2023-04-06 | $93.36 | $93.87 | $92.99 | $93.10 | $93.10 | 249,610 |
| 2023-04-05 | $94.95 | $95.18 | $92.48 | $93.62 | $93.62 | 330,631 |
| 2023-04-04 | $94.99 | $95.88 | $94.60 | $94.99 | $94.99 | 356,293 |
| 2023-04-03 | $95.19 | $95.32 | $94.45 | $94.90 | $94.90 | 228,096 |
| 2023-03-31 | $95.55 | $95.98 | $94.98 | $95.19 | $95.19 | 354,754 |
| 2023-03-30 | $95.05 | $95.83 | $94.80 | $95.04 | $95.04 | 578,037 |
| 2023-03-29 | $93.39 | $95.06 | $92.87 | $94.87 | $94.87 | 625,862 |
| 2023-03-28 | $91.28 | $93.66 | $91.28 | $93.11 | $93.11 | 690,604 |
| 2023-03-27 | $90.93 | $92.10 | $89.91 | $91.57 | $91.57 | 564,192 |
| 2023-03-24 | $87.38 | $89.98 | $87.38 | $89.56 | $89.56 | 428,335 |
| 2023-03-23 | $88.82 | $89.76 | $88.06 | $88.07 | $88.07 | 347,955 |
| 2023-03-22 | $88.18 | $89.68 | $87.78 | $88.21 | $88.21 | 258,741 |
| 2023-03-21 | $88.50 | $88.91 | $87.33 | $88.01 | $88.01 | 529,367 |
| 2023-03-20 | $87.23 | $88.22 | $87.17 | $88.00 | $88.00 | 197,069 |
| 2023-03-17 | $87.68 | $87.89 | $86.87 | $87.23 | $87.23 | 555,843 |
| 2023-03-16 | $86.35 | $88.95 | $85.66 | $88.66 | $88.66 | 703,337 |
| 2023-03-15 | $87.50 | $87.50 | $86.10 | $86.43 | $86.43 | 376,315 |
| 2023-03-14 | $88.39 | $89.02 | $88.19 | $88.86 | $88.86 | 468,220 |
| 2023-03-13 | $87.77 | $89.06 | $86.70 | $87.47 | $87.47 | 453,753 |
| 2023-03-10 | $89.51 | $89.73 | $88.59 | $88.67 | $88.67 | 547,663 |
| 2023-03-09 | $91.20 | $91.20 | $89.57 | $89.60 | $89.60 | 296,448 |
| 2023-03-08 | $90.33 | $91.25 | $90.26 | $90.97 | $90.97 | 329,856 |
| 2023-03-07 | $91.60 | $91.86 | $89.50 | $89.84 | $89.84 | 692,711 |
| 2023-03-06 | $93.75 | $93.92 | $91.31 | $91.62 | $91.62 | 727,884 |
| 2023-03-03 | $92.88 | $94.21 | $92.88 | $94.06 | $94.06 | 630,083 |
| 2023-03-02 | $93.07 | $93.60 | $92.81 | $93.31 | $93.31 | 779,095 |
| 2023-03-01 | $92.45 | $93.57 | $91.75 | $93.55 | $93.55 | 1,189,821 |
| 2023-02-28 | $92.72 | $93.05 | $91.34 | $91.92 | $91.92 | 1,580,847 |
| 2023-02-27 | $92.79 | $93.76 | $92.32 | $92.79 | $92.79 | 1,045,297 |
| 2023-02-24 | $93.87 | $93.87 | $91.33 | $92.59 | $92.59 | 1,026,144 |
| 2023-02-23 | $93.49 | $94.18 | $92.53 | $93.55 | $93.55 | 714,540 |
| 2023-02-22 | $92.04 | $93.86 | $92.03 | $92.91 | $92.91 | 1,036,636 |
| 2023-02-21 | $94.39 | $94.44 | $90.91 | $92.24 | $92.24 | 983,496 |
| 2023-02-17 | $94.87 | $95.42 | $93.73 | $94.62 | $94.62 | 1,455,401 |
| 2023-02-16 | $89.03 | $95.81 | $89.03 | $94.90 | $94.90 | 3,407,923 |
| 2023-02-15 | $84.66 | $87.05 | $84.28 | $86.80 | $86.80 | 817,456 |
| 2023-02-14 | $84.71 | $86.08 | $84.19 | $84.85 | $84.85 | 1,138,186 |
| 2023-02-13 | $82.73 | $84.78 | $82.65 | $84.51 | $84.51 | 1,108,011 |
| 2023-02-10 | $81.51 | $82.67 | $81.51 | $82.44 | $82.44 | 473,721 |
| 2023-02-09 | $82.29 | $83.06 | $81.14 | $81.66 | $81.66 | 538,265 |
| 2023-02-08 | $82.54 | $83.17 | $81.43 | $81.79 | $81.79 | 481,586 |
| 2023-02-07 | $83.03 | $83.49 | $82.59 | $83.03 | $83.03 | 686,528 |
| 2023-02-06 | $82.96 | $83.52 | $82.54 | $83.21 | $83.21 | 576,496 |
| 2023-02-03 | $84.86 | $85.13 | $82.86 | $83.43 | $83.43 | 439,543 |
| 2023-02-02 | $87.23 | $87.86 | $84.84 | $85.22 | $85.22 | 641,901 |
| 2023-02-01 | $87.79 | $88.50 | $86.25 | $87.57 | $87.57 | 945,040 |
| 2023-01-31 | $86.55 | $87.85 | $85.99 | $87.80 | $87.80 | 565,458 |
| 2023-01-30 | $86.36 | $86.93 | $85.80 | $86.03 | $86.03 | 471,781 |
| 2023-01-27 | $85.74 | $86.72 | $85.48 | $86.30 | $86.30 | 608,325 |
| 2023-01-26 | $86.17 | $86.61 | $85.95 | $86.44 | $86.44 | 403,716 |
| 2023-01-25 | $85.74 | $86.40 | $85.38 | $86.17 | $86.17 | 344,148 |
| 2023-01-24 | $85.49 | $86.38 | $85.29 | $86.01 | $86.01 | 518,709 |
| 2023-01-23 | $84.61 | $86.41 | $84.32 | $85.58 | $85.58 | 498,393 |
| 2023-01-20 | $83.87 | $84.52 | $82.73 | $84.13 | $84.13 | 558,335 |
| 2023-01-19 | $84.84 | $85.13 | $83.42 | $83.68 | $83.68 | 852,166 |
| 2023-01-18 | $86.38 | $87.88 | $84.69 | $84.78 | $84.78 | 1,236,338 |
| 2023-01-17 | $85.42 | $86.34 | $84.43 | $86.17 | $86.17 | 788,530 |
| 2023-01-13 | $84.49 | $86.58 | $84.49 | $85.01 | $85.01 | 413,647 |
| 2023-01-12 | $84.05 | $85.79 | $83.67 | $84.61 | $84.61 | 679,681 |
| 2023-01-11 | $80.56 | $84.41 | $80.56 | $84.21 | $84.21 | 767,637 |
| 2023-01-10 | $80.52 | $80.78 | $79.77 | $80.39 | $80.39 | 454,373 |
| 2023-01-09 | $80.22 | $80.86 | $79.82 | $80.52 | $80.52 | 267,147 |
| 2023-01-06 | $79.19 | $80.85 | $78.71 | $80.23 | $80.23 | 365,422 |
| 2023-01-05 | $77.69 | $79.47 | $77.67 | $78.58 | $78.58 | 551,505 |
| 2023-01-04 | $78.21 | $78.83 | $77.75 | $78.14 | $78.14 | 382,095 |
| 2023-01-03 | $78.25 | $78.67 | $77.21 | $77.79 | $77.79 | 363,750 |
| 2022-12-30 | $78.80 | $79.47 | $77.75 | $78.12 | $78.12 | 526,432 |
| 2022-12-29 | $79.17 | $79.86 | $78.98 | $79.35 | $79.35 | 459,467 |
| 2022-12-28 | $79.67 | $79.95 | $78.69 | $78.80 | $78.80 | 396,267 |
| 2022-12-27 | $79.77 | $80.20 | $78.98 | $79.68 | $79.68 | 351,418 |
| 2022-12-23 | $78.26 | $79.94 | $77.76 | $79.93 | $79.93 | 264,248 |
| 2022-12-22 | $77.54 | $78.35 | $76.86 | $78.16 | $78.16 | 442,850 |
| 2022-12-21 | $76.83 | $78.50 | $76.72 | $78.03 | $78.03 | 459,902 |
| 2022-12-20 | $76.26 | $77.38 | $76.19 | $76.70 | $76.70 | 436,693 |
| 2022-12-19 | $75.97 | $76.37 | $75.70 | $75.81 | $75.81 | 656,238 |
| 2022-12-16 | $76.31 | $76.82 | $75.66 | $76.12 | $76.12 | 490,342 |
| 2022-12-15 | $77.48 | $77.58 | $74.90 | $76.60 | $76.60 | 665,465 |
| 2022-12-14 | $78.46 | $78.62 | $77.37 | $77.96 | $77.96 | 503,687 |
| 2022-12-13 | $79.88 | $80.49 | $78.35 | $78.59 | $78.59 | 762,362 |
| 2022-12-12 | $78.19 | $79.97 | $78.19 | $79.49 | $79.49 | 402,981 |
| 2022-12-09 | $76.94 | $78.23 | $76.90 | $78.08 | $78.08 | 465,019 |
| 2022-12-08 | $77.21 | $77.97 | $76.85 | $77.17 | $77.17 | 477,272 |
| 2022-12-07 | $76.94 | $77.62 | $76.69 | $77.01 | $77.01 | 341,256 |
| 2022-12-06 | $76.44 | $77.14 | $75.92 | $76.38 | $76.38 | 417,295 |
| 2022-12-05 | $77.47 | $77.71 | $75.91 | $76.56 | $76.56 | 1,014,278 |
| 2022-12-02 | $79.00 | $79.53 | $77.98 | $78.00 | $78.00 | 612,948 |
| 2022-12-01 | $80.51 | $80.53 | $79.25 | $79.40 | $79.40 | 755,755 |
| 2022-11-30 | $78.55 | $80.06 | $78.36 | $79.87 | $79.87 | 640,727 |
| 2022-11-29 | $79.82 | $79.95 | $78.30 | $78.49 | $78.49 | 777,599 |
| 2022-11-28 | $79.55 | $80.50 | $79.22 | $79.55 | $79.55 | 590,247 |
| 2022-11-25 | $79.55 | $80.43 | $77.53 | $79.78 | $79.78 | 394,524 |
| 2022-11-23 | $78.74 | $80.39 | $78.65 | $80.09 | $80.09 | 605,103 |
| 2022-11-22 | $79.47 | $79.59 | $78.66 | $78.99 | $78.99 | 349,448 |
| 2022-11-21 | $79.20 | $79.74 | $78.66 | $79.67 | $79.67 | 452,984 |
| 2022-11-18 | $79.49 | $80.47 | $78.92 | $79.60 | $79.60 | 646,742 |
| 2022-11-17 | $77.01 | $79.30 | $76.74 | $79.28 | $79.28 | 610,559 |
| 2022-11-16 | $77.81 | $78.13 | $77.44 | $77.78 | $77.78 | 737,815 |
| 2022-11-15 | $77.35 | $78.36 | $77.02 | $77.80 | $77.80 | 600,154 |
| 2022-11-14 | $76.62 | $77.51 | $75.96 | $76.50 | $76.50 | 604,324 |
| 2022-11-11 | $76.70 | $77.17 | $74.65 | $77.01 | $77.01 | 844,167 |
| 2022-11-10 | $76.55 | $76.99 | $76.03 | $76.10 | $76.10 | 723,121 |
| 2022-11-09 | $75.12 | $75.79 | $74.53 | $74.73 | $74.73 | 411,748 |
| 2022-11-08 | $74.55 | $75.92 | $74.14 | $75.57 | $75.57 | 355,882 |
| 2022-11-07 | $74.51 | $75.45 | $74.20 | $74.59 | $74.59 | 544,567 |
| 2022-11-04 | $74.50 | $74.96 | $72.52 | $73.90 | $73.90 | 903,364 |
| 2022-11-03 | $71.16 | $73.84 | $70.82 | $73.45 | $73.45 | 475,944 |
| 2022-11-02 | $73.73 | $74.01 | $72.20 | $72.20 | $71.38 | 301,900 |
| 2022-11-01 | $72.28 | $75.26 | $72.28 | $73.90 | $73.06 | 1,008,303 |
| 2022-10-31 | $70.00 | $71.91 | $69.59 | $71.62 | $70.80 | 731,598 |
| 2022-10-28 | $68.57 | $71.03 | $67.29 | $70.61 | $70.61 | 647,796 |
| 2022-10-27 | $70.18 | $70.53 | $68.70 | $69.00 | $69.00 | 804,712 |
| 2022-10-26 | $69.53 | $70.19 | $69.30 | $69.90 | $69.90 | 1,023,437 |
| 2022-10-25 | $68.72 | $70.37 | $67.51 | $69.60 | $69.60 | 1,397,877 |
| 2022-10-24 | $66.67 | $68.69 | $66.04 | $68.47 | $68.47 | 1,900,057 |
| 2022-10-21 | $64.46 | $66.67 | $64.46 | $66.21 | $66.21 | 1,373,855 |
| 2022-10-20 | $65.00 | $65.28 | $64.17 | $64.45 | $64.45 | 709,409 |
| 2022-10-19 | $63.50 | $64.89 | $63.35 | $64.84 | $64.84 | 690,676 |
| 2022-10-18 | $63.97 | $64.09 | $63.52 | $63.85 | $63.85 | 916,273 |
| 2022-10-17 | $63.37 | $63.64 | $62.21 | $63.08 | $63.08 | 506,981 |
| 2022-10-14 | $63.38 | $63.71 | $62.50 | $62.70 | $62.70 | 345,910 |
| 2022-10-13 | $62.29 | $63.34 | $62.13 | $63.12 | $63.12 | 571,706 |
| 2022-10-12 | $63.36 | $63.36 | $62.76 | $62.94 | $62.94 | 630,023 |
| 2022-10-11 | $62.69 | $64.14 | $62.69 | $63.17 | $63.17 | 538,846 |
| 2022-10-10 | $64.20 | $65.56 | $62.73 | $62.90 | $62.90 | 567,436 |
| 2022-10-07 | $64.87 | $65.21 | $63.35 | $63.67 | $63.67 | 336,440 |
| 2022-10-06 | $63.82 | $65.37 | $63.39 | $65.01 | $65.01 | 437,949 |
| 2022-10-05 | $64.83 | $65.29 | $63.48 | $63.91 | $63.91 | 341,789 |
| 2022-10-04 | $64.76 | $65.54 | $64.43 | $65.54 | $65.54 | 337,061 |
| 2022-10-03 | $63.30 | $64.24 | $63.30 | $64.14 | $64.14 | 598,450 |
| 2022-09-30 | $61.33 | $62.86 | $60.89 | $62.75 | $62.75 | 851,701 |
| 2022-09-29 | $61.84 | $62.03 | $60.73 | $61.30 | $61.30 | 580,221 |
| 2022-09-28 | $61.29 | $62.81 | $60.98 | $62.22 | $62.22 | 757,650 |
| 2022-09-27 | $60.24 | $61.19 | $59.77 | $60.88 | $60.88 | 557,024 |
| 2022-09-26 | $61.47 | $61.76 | $59.55 | $59.98 | $59.98 | 621,903 |
| 2022-09-23 | $62.88 | $62.88 | $60.54 | $61.61 | $61.61 | 676,050 |
| 2022-09-22 | $63.33 | $63.72 | $62.86 | $63.52 | $63.52 | 415,732 |
| 2022-09-21 | $63.79 | $64.25 | $63.32 | $63.33 | $63.33 | 684,014 |
| 2022-09-20 | $64.31 | $64.61 | $63.25 | $64.02 | $64.02 | 682,010 |
| 2022-09-19 | $64.89 | $65.43 | $64.12 | $64.98 | $64.98 | 803,097 |
| 2022-09-16 | $65.22 | $65.53 | $64.88 | $65.33 | $65.33 | 474,413 |
| 2022-09-15 | $66.94 | $66.94 | $65.46 | $65.80 | $65.80 | 598,641 |
| 2022-09-14 | $66.13 | $67.85 | $66.09 | $67.10 | $67.10 | 604,728 |
| 2022-09-13 | $67.41 | $68.56 | $66.11 | $66.16 | $66.16 | 771,922 |
| 2022-09-12 | $66.94 | $68.64 | $66.90 | $68.27 | $68.27 | 473,305 |
| 2022-09-09 | $66.98 | $67.12 | $66.19 | $66.33 | $66.33 | 562,668 |
| 2022-09-08 | $66.08 | $66.64 | $65.39 | $66.49 | $66.49 | 448,010 |
| 2022-09-07 | $63.64 | $66.14 | $63.64 | $66.08 | $66.08 | 600,627 |
| 2022-09-06 | $65.50 | $65.61 | $63.92 | $64.03 | $64.03 | 741,619 |
| 2022-09-02 | $65.10 | $65.24 | $64.50 | $65.16 | $65.16 | 388,553 |
| 2022-09-01 | $62.34 | $65.10 | $62.21 | $64.45 | $64.45 | 790,801 |
| 2022-08-31 | $64.14 | $64.30 | $62.47 | $62.71 | $62.71 | 1,015,747 |
| 2022-08-30 | $64.78 | $64.99 | $63.87 | $64.37 | $64.37 | 1,039,313 |
| 2022-08-29 | $64.69 | $64.78 | $63.65 | $64.47 | $64.47 | 596,508 |
| 2022-08-26 | $65.67 | $65.83 | $64.45 | $64.77 | $64.77 | 417,747 |
| 2022-08-25 | $65.65 | $66.85 | $65.45 | $65.68 | $65.68 | 444,742 |
| 2022-08-24 | $65.96 | $66.56 | $65.50 | $65.54 | $65.54 | 414,105 |
| 2022-08-23 | $66.07 | $66.78 | $65.58 | $66.00 | $66.00 | 551,605 |
| 2022-08-22 | $65.43 | $66.09 | $64.69 | $65.96 | $65.96 | 347,369 |
| 2022-08-19 | $66.54 | $66.54 | $65.49 | $65.51 | $65.51 | 333,096 |
| 2022-08-18 | $66.13 | $66.65 | $65.61 | $66.60 | $66.60 | 357,632 |
| 2022-08-17 | $65.52 | $66.02 | $65.30 | $66.02 | $66.02 | 259,147 |
| 2022-08-16 | $65.29 | $66.70 | $65.22 | $66.05 | $66.05 | 557,959 |
| 2022-08-15 | $65.42 | $65.70 | $64.43 | $65.40 | $65.40 | 706,768 |
| 2022-08-12 | $64.06 | $66.05 | $64.06 | $66.00 | $66.00 | 506,568 |
| 2022-08-11 | $62.54 | $64.03 | $62.19 | $63.91 | $63.91 | 789,099 |
| 2022-08-10 | $61.04 | $62.22 | $61.04 | $62.09 | $62.09 | 985,295 |
| 2022-08-09 | $60.21 | $61.05 | $60.13 | $60.54 | $60.54 | 559,473 |
| 2022-08-08 | $60.26 | $60.87 | $60.15 | $60.60 | $60.60 | 882,044 |
| 2022-08-05 | $60.47 | $61.05 | $59.61 | $60.33 | $60.33 | 479,977 |
| 2022-08-04 | $59.68 | $61.35 | $59.67 | $60.64 | $60.64 | 576,676 |
| 2022-08-03 | $60.26 | $60.44 | $59.40 | $59.60 | $59.60 | 761,811 |
| 2022-08-02 | $61.14 | $61.14 | $59.50 | $59.70 | $59.70 | 518,103 |
| 2022-08-01 | $61.46 | $62.25 | $61.11 | $61.11 | $61.11 | 714,116 |
| 2022-07-29 | $62.73 | $62.80 | $61.92 | $61.98 | $61.98 | 1,401,359 |
| 2022-07-28 | $61.47 | $62.76 | $60.40 | $62.57 | $62.57 | 716,203 |
| 2022-07-27 | $59.64 | $61.19 | $59.30 | $61.04 | $61.04 | 772,412 |
| 2022-07-26 | $59.38 | $60.20 | $59.05 | $59.96 | $59.96 | 599,164 |
| 2022-07-25 | $59.27 | $59.73 | $59.00 | $59.08 | $59.08 | 517,040 |
| 2022-07-22 | $59.26 | $59.61 | $59.00 | $59.19 | $59.19 | 457,123 |
| 2022-07-21 | $59.32 | $60.12 | $58.73 | $59.12 | $59.12 | 411,948 |
| 2022-07-20 | $60.78 | $60.78 | $59.34 | $59.71 | $59.71 | 906,409 |
| 2022-07-19 | $59.75 | $60.51 | $59.37 | $60.47 | $60.47 | 715,568 |
| 2022-07-18 | $60.84 | $61.11 | $59.39 | $59.49 | $59.49 | 485,443 |
| 2022-07-15 | $60.39 | $61.00 | $60.11 | $60.84 | $60.84 | 517,803 |
| 2022-07-14 | $59.78 | $59.88 | $58.94 | $59.59 | $59.59 | 856,968 |
| 2022-07-13 | $59.36 | $60.87 | $59.28 | $60.30 | $60.30 | 505,326 |
| 2022-07-12 | $59.50 | $60.65 | $59.50 | $59.89 | $59.89 | 897,938 |
| 2022-07-11 | $59.75 | $60.35 | $59.25 | $59.69 | $59.69 | 1,133,899 |
| 2022-07-08 | $60.49 | $60.78 | $59.77 | $60.53 | $60.53 | 815,787 |
| 2022-07-07 | $61.52 | $62.12 | $60.12 | $60.28 | $60.28 | 764,234 |
| 2022-07-06 | $64.37 | $64.51 | $61.37 | $61.56 | $61.56 | 1,601,756 |
| 2022-07-05 | $68.46 | $68.85 | $63.86 | $64.47 | $64.47 | 1,036,978 |
| 2022-07-01 | $66.82 | $68.76 | $66.77 | $68.71 | $68.71 | 330,121 |
| 2022-06-30 | $66.65 | $67.73 | $65.82 | $67.49 | $67.49 | 531,560 |
| 2022-06-29 | $67.68 | $67.82 | $66.99 | $67.43 | $67.43 | 768,014 |
| 2022-06-28 | $69.65 | $69.68 | $67.39 | $67.43 | $67.43 | 761,004 |
| 2022-06-27 | $68.30 | $69.36 | $67.86 | $69.12 | $69.12 | 562,663 |
| 2022-06-24 | $67.62 | $68.55 | $67.62 | $68.29 | $68.29 | 710,670 |
| 2022-06-23 | $68.02 | $68.25 | $67.15 | $67.16 | $67.16 | 340,608 |
| 2022-06-22 | $68.31 | $68.80 | $67.76 | $67.76 | $67.76 | 453,789 |
| 2022-06-21 | $68.83 | $69.21 | $68.31 | $68.86 | $68.86 | 510,749 |
| 2022-06-17 | $68.69 | $69.20 | $67.96 | $68.53 | $68.53 | 616,445 |
| 2022-06-16 | $68.75 | $68.98 | $67.66 | $68.50 | $68.50 | 361,898 |
| 2022-06-15 | $69.33 | $70.28 | $68.62 | $69.93 | $69.93 | 319,795 |
| 2022-06-14 | $70.18 | $70.37 | $68.35 | $68.73 | $68.73 | 379,022 |
| 2022-06-13 | $70.00 | $70.59 | $68.96 | $70.24 | $70.24 | 243,135 |
| 2022-06-10 | $71.65 | $71.82 | $70.76 | $70.87 | $70.87 | 334,318 |
| 2022-06-09 | $72.93 | $73.52 | $72.65 | $72.70 | $72.70 | 255,013 |
| 2022-06-08 | $73.44 | $73.44 | $72.69 | $73.22 | $73.22 | 287,790 |
| 2022-06-07 | $74.07 | $74.07 | $73.16 | $73.53 | $73.53 | 302,731 |
| 2022-06-06 | $76.27 | $76.37 | $73.76 | $74.00 | $74.00 | 566,883 |
| 2022-06-03 | $76.24 | $76.31 | $75.21 | $75.71 | $75.71 | 203,430 |
| 2022-06-02 | $74.29 | $76.62 | $73.21 | $76.48 | $76.48 | 847,563 |
| 2022-06-01 | $75.80 | $75.80 | $73.60 | $74.07 | $74.07 | 350,661 |
| 2022-05-31 | $75.44 | $75.48 | $73.91 | $74.84 | $74.84 | 706,170 |
| 2022-05-27 | $75.66 | $76.45 | $75.45 | $75.57 | $75.57 | 376,867 |
| 2022-05-26 | $74.59 | $75.42 | $74.41 | $75.00 | $75.00 | 324,039 |
| 2022-05-25 | $73.98 | $74.93 | $73.53 | $74.37 | $74.37 | 368,212 |
| 2022-05-24 | $73.58 | $74.45 | $73.58 | $74.25 | $74.25 | 227,491 |
| 2022-05-23 | $74.71 | $74.91 | $73.98 | $74.06 | $74.06 | 309,291 |
| 2022-05-20 | $74.82 | $75.36 | $74.02 | $74.28 | $74.28 | 407,553 |
| 2022-05-19 | $73.63 | $75.08 | $73.63 | $74.47 | $74.47 | 829,452 |
| 2022-05-18 | $76.32 | $76.38 | $73.85 | $74.05 | $74.05 | 502,878 |
| 2022-05-17 | $76.20 | $77.36 | $75.90 | $76.63 | $76.63 | 759,849 |
| 2022-05-16 | $74.00 | $76.53 | $73.64 | $76.23 | $76.23 | 458,837 |
| 2022-05-13 | $73.32 | $74.09 | $72.58 | $74.09 | $74.09 | 344,688 |
| 2022-05-12 | $70.57 | $72.74 | $70.03 | $72.66 | $72.66 | 627,422 |
| 2022-05-11 | $70.05 | $71.35 | $69.99 | $70.30 | $70.30 | 776,265 |
| 2022-05-10 | $70.03 | $70.60 | $69.44 | $69.79 | $69.79 | 1,053,724 |
| 2022-05-09 | $67.86 | $69.92 | $67.53 | $69.31 | $69.31 | 724,231 |
| 2022-05-06 | $71.13 | $71.30 | $68.07 | $68.38 | $68.38 | 898,380 |
| 2022-05-05 | $71.30 | $72.47 | $70.61 | $71.06 | $71.06 | 627,140 |
| 2022-05-04 | $72.03 | $73.56 | $71.45 | $73.14 | $73.14 | 638,646 |
| 2022-05-03 | $72.86 | $73.67 | $71.85 | $72.01 | $72.01 | 469,399 |
| 2022-05-02 | $75.64 | $75.64 | $73.16 | $73.71 | $72.85 | 326,965 |
| 2022-04-29 | $75.02 | $76.01 | $74.72 | $74.74 | $73.87 | 494,156 |
| 2022-04-28 | $74.74 | $75.44 | $74.39 | $75.40 | $74.52 | 810,351 |
| 2022-04-27 | $75.26 | $75.77 | $74.48 | $74.94 | $74.07 | 398,567 |
| 2022-04-26 | $75.81 | $76.18 | $74.96 | $75.12 | $74.25 | 679,122 |
| 2022-04-25 | $76.05 | $76.70 | $75.89 | $76.15 | $75.26 | 472,097 |
| 2022-04-22 | $77.29 | $77.49 | $76.38 | $76.55 | $75.66 | 449,963 |
| 2022-04-21 | $78.87 | $78.87 | $77.43 | $77.70 | $76.80 | 261,169 |
| 2022-04-20 | $79.42 | $79.67 | $78.22 | $78.40 | $77.49 | 164,651 |
| 2022-04-19 | $79.69 | $79.69 | $78.56 | $79.00 | $78.08 | 426,781 |
| 2022-04-18 | $78.95 | $79.85 | $78.68 | $79.38 | $78.46 | 249,800 |
| 2022-04-14 | $79.15 | $79.52 | $78.70 | $78.83 | $77.91 | 210,260 |
| 2022-04-13 | $79.22 | $79.51 | $78.02 | $78.95 | $78.03 | 399,761 |
| 2022-04-12 | $79.13 | $80.01 | $78.65 | $79.02 | $78.10 | 244,426 |
| 2022-04-11 | $78.66 | $79.51 | $78.06 | $79.30 | $78.38 | 270,417 |
| 2022-04-08 | $78.53 | $78.86 | $77.19 | $78.66 | $77.74 | 274,726 |
| 2022-04-07 | $80.06 | $80.06 | $78.60 | $78.96 | $78.04 | 298,572 |
| 2022-04-06 | $80.13 | $80.44 | $79.17 | $79.74 | $78.81 | 541,178 |
| 2022-04-05 | $81.95 | $82.34 | $80.57 | $80.77 | $79.83 | 416,233 |
| 2022-04-04 | $82.94 | $83.45 | $82.32 | $82.32 | $81.36 | 242,591 |
| 2022-04-01 | $83.42 | $83.68 | $82.21 | $83.00 | $82.03 | 245,573 |
| 2022-03-31 | $82.54 | $83.38 | $82.54 | $82.85 | $81.89 | 254,544 |
| 2022-03-30 | $83.65 | $84.33 | $82.65 | $83.00 | $82.03 | 422,554 |
| 2022-03-29 | $81.99 | $84.20 | $81.41 | $83.84 | $82.86 | 822,007 |
| 2022-03-28 | $80.77 | $81.19 | $80.26 | $81.19 | $80.24 | 310,235 |
| 2022-03-25 | $80.80 | $81.59 | $80.14 | $80.90 | $79.96 | 333,938 |
| 2022-03-24 | $81.16 | $81.96 | $80.54 | $81.05 | $80.11 | 363,264 |
| 2022-03-23 | $81.78 | $82.56 | $80.96 | $81.52 | $80.57 | 280,735 |
| 2022-03-22 | $81.99 | $82.23 | $81.71 | $82.07 | $81.11 | 257,500 |
| 2022-03-21 | $81.71 | $81.98 | $81.25 | $81.67 | $80.72 | 223,658 |
| 2022-03-18 | $80.57 | $81.89 | $79.92 | $81.75 | $80.80 | 685,115 |
| 2022-03-17 | $79.42 | $80.88 | $78.69 | $80.58 | $79.64 | 930,766 |
| 2022-03-16 | $79.80 | $80.50 | $79.16 | $79.61 | $78.68 | 502,368 |
| 2022-03-15 | $78.96 | $79.96 | $78.57 | $79.20 | $78.28 | 714,838 |
| 2022-03-14 | $79.42 | $80.88 | $78.25 | $78.77 | $77.85 | 471,935 |
| 2022-03-11 | $77.03 | $78.94 | $77.03 | $78.78 | $77.86 | 460,990 |
| 2022-03-10 | $76.71 | $77.68 | $76.26 | $76.60 | $75.71 | 353,721 |
| 2022-03-09 | $76.63 | $77.98 | $76.25 | $77.50 | $76.60 | 1,222,137 |
| 2022-03-08 | $75.28 | $76.87 | $74.19 | $75.42 | $74.54 | 455,129 |
| 2022-03-07 | $76.17 | $76.56 | $74.30 | $74.85 | $73.98 | 654,762 |
| 2022-03-04 | $76.45 | $76.90 | $75.32 | $76.55 | $75.66 | 429,939 |
| 2022-03-03 | $79.19 | $79.25 | $77.24 | $77.61 | $76.71 | 508,164 |
| 2022-03-02 | $76.81 | $79.33 | $76.34 | $79.20 | $78.28 | 784,294 |
| 2022-03-01 | $79.76 | $81.09 | $76.32 | $76.77 | $75.88 | 490,615 |
| 2022-02-28 | $78.17 | $80.95 | $77.22 | $80.40 | $79.46 | 792,418 |
| 2022-02-25 | $76.74 | $80.17 | $76.74 | $79.93 | $79.00 | 471,531 |
| 2022-02-24 | $74.97 | $76.13 | $74.33 | $75.90 | $75.02 | 406,896 |
| 2022-02-23 | $78.52 | $78.52 | $76.93 | $77.09 | $76.19 | 366,660 |
| 2022-02-22 | $77.02 | $78.51 | $76.64 | $78.06 | $77.15 | 483,817 |
| 2022-02-18 | $77.74 | $77.83 | $76.86 | $77.08 | $76.18 | 280,985 |
| 2022-02-17 | $77.86 | $78.34 | $77.35 | $77.50 | $76.60 | 244,332 |
| 2022-02-16 | $76.87 | $78.72 | $76.81 | $78.32 | $77.41 | 299,293 |
| 2022-02-15 | $75.92 | $77.72 | $75.92 | $76.84 | $75.95 | 434,093 |
| 2022-02-14 | $77.31 | $77.39 | $75.07 | $75.61 | $74.73 | 507,036 |
| 2022-02-11 | $77.14 | $78.72 | $76.83 | $77.32 | $76.42 | 494,258 |
| 2022-02-10 | $76.29 | $77.53 | $76.10 | $76.73 | $75.84 | 432,105 |
| 2022-02-09 | $76.34 | $76.78 | $75.79 | $76.40 | $75.51 | 570,832 |
| 2022-02-08 | $75.11 | $76.60 | $74.39 | $76.06 | $75.17 | 778,339 |
| 2022-02-07 | $74.70 | $75.04 | $74.22 | $74.90 | $74.03 | 195,013 |
| 2022-02-04 | $73.50 | $75.05 | $73.05 | $74.35 | $73.48 | 621,173 |
| 2022-02-03 | $76.83 | $76.83 | $73.65 | $73.69 | $72.83 | 815,931 |
| 2022-02-02 | $75.26 | $77.16 | $74.86 | $76.90 | $76.00 | 666,250 |
| 2022-02-01 | $74.86 | $75.71 | $74.27 | $75.09 | $74.22 | 1,119,923 |
| 2022-01-31 | $75.08 | $75.84 | $74.86 | $75.22 | $74.34 | 1,137,123 |
| 2022-01-28 | $77.08 | $77.50 | $75.05 | $75.27 | $74.39 | 829,539 |
| 2022-01-27 | $79.30 | $80.75 | $77.27 | $77.34 | $76.44 | 734,986 |
| 2022-01-26 | $80.50 | $81.04 | $79.08 | $79.44 | $78.52 | 254,549 |
| 2022-01-25 | $79.98 | $80.26 | $78.49 | $80.04 | $79.11 | 638,337 |
| 2022-01-24 | $81.33 | $81.80 | $79.58 | $80.60 | $79.66 | 960,246 |
| 2022-01-21 | $81.03 | $82.62 | $81.03 | $82.07 | $81.11 | 568,606 |
| 2022-01-20 | $80.36 | $82.50 | $80.36 | $81.48 | $80.53 | 508,712 |
| 2022-01-19 | $83.14 | $83.94 | $80.50 | $81.18 | $80.23 | 503,056 |
| 2022-01-18 | $82.80 | $83.60 | $82.35 | $83.11 | $82.14 | 525,859 |
| 2022-01-14 | $82.19 | $83.24 | $81.98 | $82.83 | $81.87 | 482,957 |
| 2022-01-13 | $82.12 | $82.71 | $81.52 | $82.26 | $81.30 | 418,760 |
| 2022-01-12 | $81.13 | $82.07 | $80.94 | $81.98 | $81.03 | 432,014 |
| 2022-01-11 | $80.29 | $81.26 | $79.65 | $80.91 | $79.97 | 780,602 |
| 2022-01-10 | $79.58 | $80.54 | $79.40 | $80.19 | $79.26 | 380,863 |
| 2022-01-07 | $78.37 | $79.84 | $78.37 | $79.60 | $78.67 | 382,754 |
| 2022-01-06 | $79.22 | $79.30 | $78.56 | $78.78 | $77.86 | 508,992 |
| 2022-01-05 | $79.22 | $80.24 | $78.70 | $78.72 | $77.80 | 281,355 |
| 2022-01-04 | $77.45 | $79.33 | $77.45 | $78.74 | $77.82 | 483,400 |
| 2022-01-03 | $77.63 | $78.40 | $77.38 | $77.45 | $76.55 | 241,763 |
| 2021-12-31 | $77.35 | $77.81 | $77.32 | $77.71 | $76.81 | 107,171 |
| 2021-12-30 | $77.40 | $77.94 | $77.09 | $77.34 | $76.44 | 223,444 |
| 2021-12-29 | $76.43 | $77.55 | $76.43 | $77.44 | $76.54 | 216,538 |
| 2021-12-28 | $76.62 | $77.33 | $76.62 | $76.79 | $75.90 | 144,430 |
| 2021-12-27 | $75.56 | $77.16 | $75.47 | $76.92 | $76.02 | 260,772 |
| 2021-12-23 | $75.15 | $76.00 | $74.79 | $75.37 | $74.49 | 616,169 |
| 2021-12-22 | $74.61 | $75.25 | $74.43 | $75.06 | $74.19 | 441,460 |
| 2021-12-21 | $76.43 | $76.44 | $75.15 | $75.23 | $74.35 | 480,611 |
| 2021-12-20 | $75.12 | $77.00 | $74.83 | $76.14 | $75.25 | 522,875 |
| 2021-12-17 | $73.84 | $76.65 | $73.55 | $76.32 | $75.43 | 791,458 |
| 2021-12-16 | $73.24 | $74.62 | $72.93 | $73.92 | $73.06 | 543,033 |
| 2021-12-15 | $71.88 | $73.15 | $71.21 | $73.05 | $72.20 | 631,671 |
| 2021-12-14 | $69.67 | $72.11 | $69.67 | $72.07 | $71.23 | 543,369 |
| 2021-12-13 | $70.84 | $71.03 | $69.53 | $69.55 | $68.74 | 447,737 |
| 2021-12-10 | $71.10 | $71.20 | $70.44 | $70.99 | $70.16 | 236,627 |
| 2021-12-09 | $71.08 | $71.53 | $70.03 | $71.02 | $70.19 | 514,848 |
| 2021-12-08 | $71.19 | $71.78 | $71.09 | $71.42 | $70.59 | 282,087 |
| 2021-12-07 | $70.98 | $71.55 | $70.56 | $71.51 | $70.68 | 574,674 |
| 2021-12-06 | $71.51 | $71.54 | $70.55 | $70.55 | $69.73 | 395,618 |
| 2021-12-03 | $71.11 | $71.40 | $70.62 | $71.01 | $70.18 | 560,575 |
| 2021-12-02 | $70.78 | $71.24 | $70.44 | $70.97 | $70.14 | 650,073 |
| 2021-12-01 | $71.53 | $72.54 | $70.13 | $70.17 | $69.35 | 596,689 |
| 2021-11-30 | $71.11 | $71.71 | $70.74 | $70.74 | $69.92 | 854,005 |
| 2021-11-29 | $72.85 | $72.85 | $71.07 | $71.51 | $70.68 | 681,584 |
| 2021-11-26 | $73.50 | $73.51 | $71.66 | $72.25 | $71.41 | 397,920 |
| 2021-11-24 | $73.82 | $75.09 | $73.49 | $73.82 | $72.96 | 763,757 |
| 2021-11-23 | $74.40 | $74.65 | $73.83 | $74.25 | $73.39 | 763,146 |
| 2021-11-22 | $75.27 | $75.27 | $74.30 | $74.30 | $73.43 | 673,405 |
| 2021-11-19 | $75.42 | $75.91 | $73.71 | $74.30 | $73.43 | 683,928 |
| 2021-11-18 | $75.82 | $75.82 | $73.64 | $75.42 | $74.54 | 1,397,051 |
| 2021-11-17 | $77.60 | $77.84 | $75.70 | $76.11 | $75.22 | 1,508,786 |
| 2021-11-16 | $80.16 | $80.39 | $77.75 | $77.84 | $76.93 | 492,641 |
| 2021-11-15 | $80.64 | $80.71 | $79.98 | $79.98 | $79.05 | 141,709 |
| 2021-11-12 | $81.32 | $82.20 | $80.07 | $80.26 | $79.33 | 316,773 |
| 2021-11-11 | $81.21 | $82.26 | $80.89 | $81.20 | $80.25 | 435,565 |
| 2021-11-10 | $81.74 | $82.25 | $80.66 | $80.79 | $79.85 | 286,607 |
| 2021-11-09 | $82.08 | $82.50 | $81.00 | $81.52 | $80.57 | 206,983 |
| 2021-11-08 | $81.72 | $82.57 | $81.66 | $82.19 | $81.23 | 286,670 |
| 2021-11-05 | $81.47 | $81.94 | $80.60 | $81.36 | $80.41 | 512,316 |
| 2021-11-04 | $80.75 | $81.55 | $79.74 | $81.09 | $80.15 | 604,701 |
| 2021-11-03 | $79.97 | $81.95 | $79.54 | $80.68 | $79.74 | 511,945 |
| 2021-11-02 | $82.10 | $82.28 | $80.04 | $80.05 | $78.57 | 296,185 |
| 2021-11-01 | $82.23 | $82.51 | $81.39 | $82.00 | $80.48 | 377,717 |
| 2021-10-29 | $81.51 | $84.63 | $81.51 | $82.19 | $80.67 | 429,530 |
| 2021-10-28 | $83.73 | $84.06 | $82.83 | $82.85 | $81.31 | 254,807 |
| 2021-10-27 | $85.80 | $85.84 | $83.44 | $83.51 | $81.96 | 310,051 |
| 2021-10-26 | $83.77 | $85.78 | $83.66 | $85.69 | $84.10 | 670,344 |
| 2021-10-25 | $83.63 | $84.00 | $82.47 | $83.47 | $81.92 | 350,002 |
| 2021-10-22 | $82.37 | $84.05 | $82.37 | $83.64 | $82.09 | 329,020 |
| 2021-10-21 | $83.05 | $83.08 | $81.32 | $82.21 | $80.69 | 300,182 |
| 2021-10-20 | $83.83 | $84.18 | $83.16 | $83.51 | $81.96 | 351,910 |
| 2021-10-19 | $84.37 | $84.37 | $83.41 | $83.97 | $82.41 | 424,405 |
| 2021-10-18 | $84.04 | $84.33 | $83.62 | $84.11 | $82.55 | 430,255 |
| 2021-10-15 | $84.01 | $84.93 | $83.79 | $84.16 | $82.60 | 633,913 |
| 2021-10-14 | $84.03 | $84.12 | $83.60 | $83.84 | $82.28 | 398,034 |
| 2021-10-13 | $83.91 | $84.24 | $82.71 | $83.66 | $82.11 | 249,993 |
| 2021-10-12 | $82.79 | $84.09 | $82.79 | $83.40 | $81.85 | 402,522 |
| 2021-10-11 | $83.14 | $83.52 | $82.48 | $82.54 | $81.01 | 159,448 |
| 2021-10-08 | $83.09 | $83.56 | $82.55 | $82.98 | $81.44 | 232,952 |
| 2021-10-07 | $84.43 | $84.51 | $82.67 | $82.78 | $81.24 | 339,283 |
| 2021-10-06 | $85.59 | $85.81 | $83.63 | $84.34 | $82.78 | 267,696 |
| 2021-10-05 | $86.27 | $86.61 | $85.85 | $86.11 | $84.51 | 638,352 |
| 2021-10-04 | $85.87 | $86.83 | $85.38 | $85.90 | $84.31 | 212,801 |
| 2021-10-01 | $87.09 | $87.09 | $85.98 | $86.03 | $84.43 | 925,408 |
| 2021-09-30 | $87.70 | $87.97 | $86.61 | $86.72 | $85.11 | 696,917 |
| 2021-09-29 | $88.26 | $88.26 | $87.04 | $87.41 | $85.79 | 414,824 |
| 2021-09-28 | $88.24 | $88.59 | $87.76 | $88.06 | $86.43 | 559,225 |
| 2021-09-27 | $88.56 | $89.00 | $87.86 | $88.54 | $86.90 | 327,074 |
| 2021-09-24 | $88.44 | $88.90 | $88.28 | $88.52 | $86.88 | 271,018 |
| 2021-09-23 | $87.98 | $89.06 | $87.98 | $88.99 | $87.34 | 182,760 |
| 2021-09-22 | $87.40 | $88.43 | $86.91 | $87.78 | $86.15 | 491,119 |
| 2021-09-21 | $87.00 | $87.00 | $86.00 | $86.55 | $84.94 | 847,316 |
| 2021-09-20 | $85.71 | $86.63 | $85.34 | $86.29 | $84.69 | 346,912 |
| 2021-09-17 | $89.04 | $89.43 | $86.98 | $87.03 | $85.42 | 403,613 |
| 2021-09-16 | $89.36 | $89.50 | $88.38 | $88.87 | $87.22 | 809,658 |
| 2021-09-15 | $87.88 | $89.59 | $87.58 | $89.51 | $87.85 | 688,310 |
| 2021-09-14 | $86.27 | $87.91 | $86.00 | $87.77 | $86.14 | 446,148 |
| 2021-09-13 | $86.97 | $87.30 | $85.29 | $86.40 | $84.80 | 518,537 |
| 2021-09-10 | $85.48 | $86.52 | $84.98 | $86.24 | $84.64 | 478,046 |
| 2021-09-09 | $84.17 | $85.27 | $83.85 | $84.72 | $83.15 | 352,012 |
| 2021-09-08 | $84.43 | $85.07 | $83.55 | $84.57 | $83.00 | 306,865 |
| 2021-09-07 | $85.05 | $86.07 | $84.57 | $84.57 | $83.00 | 224,961 |
| 2021-09-03 | $86.00 | $86.00 | $84.77 | $85.38 | $83.80 | 202,386 |
| 2021-09-02 | $84.74 | $86.00 | $84.65 | $86.00 | $84.40 | 282,315 |
| 2021-09-01 | $87.00 | $87.50 | $84.17 | $84.51 | $82.94 | 346,457 |
| 2021-08-31 | $86.42 | $87.18 | $85.83 | $86.71 | $85.10 | 535,807 |
| 2021-08-30 | $86.00 | $86.58 | $85.77 | $86.12 | $84.52 | 115,556 |
| 2021-08-27 | $85.67 | $86.03 | $84.98 | $85.99 | $84.40 | 355,299 |
| 2021-08-26 | $85.97 | $86.74 | $84.78 | $85.53 | $83.94 | 233,605 |
| 2021-08-25 | $86.56 | $86.56 | $85.10 | $86.20 | $84.60 | 300,741 |
| 2021-08-24 | $86.27 | $86.72 | $85.55 | $86.09 | $84.49 | 223,609 |
| 2021-08-23 | $86.06 | $86.90 | $85.80 | $86.15 | $84.55 | 284,353 |
| 2021-08-20 | $86.09 | $86.09 | $85.02 | $85.54 | $83.95 | 216,663 |
| 2021-08-19 | $86.71 | $86.94 | $85.43 | $85.84 | $84.25 | 395,533 |
| 2021-08-18 | $86.53 | $88.11 | $86.52 | $87.53 | $85.91 | 510,114 |
| 2021-08-17 | $87.39 | $88.32 | $86.56 | $87.07 | $85.45 | 460,147 |
| 2021-08-16 | $87.01 | $88.59 | $87.01 | $87.78 | $86.15 | 261,527 |
| 2021-08-13 | $87.77 | $88.28 | $87.38 | $87.85 | $86.22 | 299,376 |
| 2021-08-12 | $87.13 | $87.97 | $86.93 | $87.22 | $85.60 | 280,735 |
| 2021-08-11 | $87.77 | $88.04 | $86.84 | $87.61 | $85.98 | 390,336 |
| 2021-08-10 | $86.11 | $87.63 | $86.06 | $87.01 | $85.40 | 446,957 |
| 2021-08-09 | $87.17 | $87.32 | $86.28 | $86.30 | $84.70 | 153,679 |
| 2021-08-06 | $86.96 | $87.64 | $86.61 | $87.21 | $85.59 | 359,637 |
| 2021-08-05 | $87.43 | $87.63 | $86.63 | $86.90 | $85.29 | 414,891 |
| 2021-08-04 | $88.68 | $89.15 | $86.24 | $87.16 | $85.54 | 340,654 |
| 2021-08-03 | $86.58 | $89.35 | $86.10 | $89.15 | $87.50 | 543,066 |
| 2021-08-02 | $87.82 | $88.85 | $86.00 | $86.25 | $84.65 | 384,294 |
| 2021-07-30 | $88.47 | $89.33 | $87.05 | $87.37 | $85.75 | 837,735 |
| 2021-07-29 | $87.37 | $89.13 | $86.68 | $88.44 | $86.80 | 797,106 |
| 2021-07-28 | $84.32 | $87.37 | $82.44 | $86.97 | $85.36 | 548,467 |
| 2021-07-27 | $83.08 | $83.48 | $82.36 | $82.83 | $81.29 | 579,382 |
| 2021-07-26 | $82.64 | $83.76 | $82.38 | $83.48 | $81.93 | 616,835 |
| 2021-07-23 | $82.60 | $83.11 | $82.18 | $82.73 | $81.20 | 273,880 |
| 2021-07-22 | $83.44 | $83.44 | $81.84 | $82.02 | $80.50 | 355,203 |
| 2021-07-21 | $82.48 | $83.33 | $82.00 | $83.00 | $81.46 | 432,100 |
| 2021-07-20 | $83.12 | $83.94 | $81.69 | $81.74 | $80.22 | 375,085 |
| 2021-07-19 | $85.22 | $85.22 | $82.14 | $82.97 | $81.43 | 377,938 |
| 2021-07-16 | $85.59 | $85.87 | $85.08 | $85.57 | $83.98 | 287,648 |
| 2021-07-15 | $83.74 | $85.72 | $83.72 | $85.09 | $83.51 | 240,159 |
| 2021-07-14 | $83.33 | $84.40 | $82.82 | $84.10 | $82.54 | 232,433 |
| 2021-07-13 | $84.00 | $84.29 | $82.78 | $83.08 | $81.54 | 182,097 |
| 2021-07-12 | $83.13 | $84.23 | $83.13 | $84.15 | $82.59 | 140,735 |
| 2021-07-09 | $83.64 | $84.32 | $83.10 | $83.58 | $82.03 | 228,949 |
| 2021-07-08 | $84.19 | $84.64 | $82.85 | $83.49 | $81.94 | 383,925 |
| 2021-07-07 | $84.39 | $85.54 | $83.78 | $85.11 | $83.53 | 288,966 |
| 2021-07-06 | $84.84 | $84.84 | $83.43 | $84.33 | $82.77 | 220,417 |
| 2021-07-02 | $84.59 | $85.10 | $83.98 | $84.88 | $83.31 | 141,865 |
| 2021-07-01 | $84.81 | $85.56 | $83.98 | $84.45 | $82.88 | 438,859 |
| 2021-06-30 | $84.38 | $84.53 | $83.71 | $84.51 | $82.94 | 323,196 |
| 2021-06-29 | $84.11 | $84.58 | $83.55 | $84.05 | $82.49 | 362,369 |
| 2021-06-28 | $84.73 | $84.73 | $83.68 | $84.29 | $82.73 | 281,943 |
| 2021-06-25 | $84.37 | $84.97 | $84.15 | $84.60 | $83.03 | 298,511 |
| 2021-06-24 | $84.18 | $85.04 | $83.75 | $84.56 | $82.99 | 291,096 |
| 2021-06-23 | $83.21 | $84.29 | $82.85 | $83.61 | $82.06 | 459,667 |
| 2021-06-22 | $83.45 | $83.70 | $82.41 | $83.14 | $81.60 | 317,841 |
| 2021-06-21 | $82.89 | $83.81 | $82.13 | $83.80 | $82.25 | 307,350 |
| 2021-06-18 | $83.09 | $83.43 | $81.53 | $82.45 | $80.92 | 371,777 |
| 2021-06-17 | $84.66 | $85.27 | $83.46 | $83.66 | $82.11 | 356,814 |
| 2021-06-16 | $85.35 | $85.51 | $84.33 | $84.72 | $83.15 | 336,661 |
| 2021-06-15 | $85.64 | $85.91 | $84.79 | $85.28 | $83.70 | 650,856 |
| 2021-06-14 | $86.45 | $86.59 | $85.88 | $85.97 | $84.38 | 216,772 |
| 2021-06-11 | $86.30 | $86.77 | $85.90 | $86.55 | $84.94 | 325,935 |
| 2021-06-10 | $86.31 | $86.65 | $85.74 | $86.30 | $84.70 | 338,426 |
| 2021-06-09 | $84.83 | $86.02 | $84.83 | $85.72 | $84.13 | 312,308 |
| 2021-06-08 | $86.37 | $86.50 | $84.40 | $85.22 | $83.64 | 631,631 |
| 2021-06-07 | $84.24 | $86.86 | $84.24 | $86.46 | $84.86 | 504,231 |
| 2021-06-04 | $83.84 | $84.54 | $83.03 | $83.95 | $82.39 | 285,835 |
| 2021-06-03 | $83.53 | $83.76 | $82.85 | $83.32 | $81.77 | 252,335 |
| 2021-06-02 | $83.10 | $84.26 | $83.10 | $84.14 | $82.58 | 367,627 |
| 2021-06-01 | $83.30 | $83.88 | $82.78 | $82.97 | $81.43 | 350,702 |
| 2021-05-28 | $81.00 | $82.16 | $80.66 | $82.00 | $80.48 | 727,247 |
| 2021-05-27 | $81.17 | $81.73 | $80.55 | $80.79 | $79.29 | 504,282 |
| 2021-05-26 | $81.50 | $81.72 | $81.00 | $81.05 | $79.55 | 389,813 |
| 2021-05-25 | $83.11 | $83.13 | $81.31 | $81.49 | $79.98 | 406,123 |
| 2021-05-24 | $83.37 | $83.54 | $82.81 | $82.88 | $81.34 | 177,043 |
| 2021-05-21 | $85.20 | $85.21 | $82.10 | $82.76 | $81.22 | 507,381 |
| 2021-05-20 | $83.99 | $85.21 | $83.34 | $85.02 | $83.44 | 416,415 |
| 2021-05-19 | $83.74 | $84.84 | $83.32 | $83.93 | $82.37 | 666,564 |
| 2021-05-18 | $82.23 | $85.43 | $82.23 | $84.60 | $83.03 | 564,134 |
| 2021-05-17 | $81.94 | $82.69 | $81.94 | $82.15 | $80.63 | 198,566 |
| 2021-05-14 | $81.63 | $83.15 | $81.61 | $82.59 | $81.06 | 453,595 |
| 2021-05-13 | $78.65 | $81.44 | $78.65 | $80.98 | $79.48 | 293,503 |
| 2021-05-12 | $79.42 | $79.69 | $78.15 | $78.95 | $77.49 | 538,639 |
| 2021-05-11 | $80.24 | $80.24 | $78.90 | $79.71 | $78.23 | 469,346 |
| 2021-05-10 | $80.10 | $81.56 | $79.52 | $81.10 | $79.60 | 236,270 |
| 2021-05-07 | $79.00 | $80.30 | $78.69 | $79.79 | $78.31 | 328,452 |
| 2021-05-06 | $78.37 | $79.64 | $78.10 | $79.04 | $77.57 | 331,931 |
| 2021-05-05 | $79.03 | $79.45 | $77.56 | $77.64 | $76.20 | 266,300 |
| 2021-05-04 | $77.88 | $79.01 | $77.58 | $78.33 | $76.88 | 234,526 |
| 2021-05-03 | $77.75 | $79.31 | $77.75 | $78.84 | $76.81 | 203,664 |
| 2021-04-30 | $80.69 | $80.69 | $77.23 | $77.50 | $75.51 | 317,652 |
| 2021-04-29 | $78.85 | $80.62 | $78.29 | $80.57 | $78.50 | 475,314 |
| 2021-04-28 | $80.08 | $80.81 | $79.56 | $79.91 | $77.85 | 329,125 |
| 2021-04-27 | $80.09 | $80.72 | $79.48 | $79.79 | $77.74 | 251,300 |
| 2021-04-26 | $81.01 | $81.69 | $80.39 | $80.44 | $78.37 | 344,200 |
| 2021-04-23 | $80.80 | $81.55 | $80.59 | $80.84 | $78.76 | 208,580 |
| 2021-04-22 | $81.45 | $81.45 | $79.86 | $80.71 | $78.63 | 335,331 |
| 2021-04-21 | $79.64 | $80.80 | $79.64 | $80.59 | $78.52 | 198,483 |
| 2021-04-20 | $78.90 | $79.83 | $78.61 | $79.59 | $77.54 | 387,460 |
| 2021-04-19 | $80.34 | $80.45 | $78.89 | $79.10 | $77.07 | 357,434 |
| 2021-04-16 | $81.10 | $81.10 | $79.87 | $80.05 | $77.99 | 343,026 |
| 2021-04-15 | $80.11 | $81.38 | $80.10 | $80.62 | $78.55 | 241,428 |
| 2021-04-14 | $80.48 | $81.10 | $79.06 | $79.73 | $77.68 | 320,278 |
| 2021-04-13 | $79.93 | $80.89 | $79.58 | $79.99 | $77.93 | 382,899 |
| 2021-04-12 | $80.57 | $81.36 | $80.02 | $80.11 | $78.05 | 253,219 |
| 2021-04-09 | $80.72 | $81.34 | $80.41 | $80.79 | $78.71 | 249,629 |
| 2021-04-08 | $79.94 | $81.18 | $79.70 | $81.00 | $78.92 | 318,360 |
| 2021-04-07 | $80.70 | $80.84 | $79.42 | $79.73 | $77.68 | 343,908 |
| 2021-04-06 | $78.57 | $80.83 | $78.57 | $80.78 | $78.70 | 396,441 |
| 2021-04-05 | $77.69 | $79.06 | $76.73 | $78.58 | $76.56 | 365,012 |
| 2021-04-01 | $75.53 | $76.92 | $75.53 | $76.87 | $74.89 | 499,575 |
| 2021-03-31 | $76.10 | $76.87 | $74.94 | $75.33 | $73.39 | 577,035 |
| 2021-03-30 | $76.50 | $76.77 | $75.62 | $76.33 | $74.37 | 304,643 |
| 2021-03-29 | $74.50 | $76.81 | $74.07 | $76.42 | $74.45 | 331,689 |
| 2021-03-26 | $76.26 | $76.26 | $74.30 | $74.74 | $72.82 | 488,722 |
| 2021-03-25 | $75.20 | $75.88 | $74.76 | $75.57 | $73.63 | 411,801 |
| 2021-03-24 | $75.14 | $76.60 | $74.57 | $75.42 | $73.48 | 422,033 |
| 2021-03-23 | $75.51 | $75.51 | $74.60 | $75.06 | $73.13 | 672,402 |
| 2021-03-22 | $75.13 | $75.93 | $74.90 | $75.45 | $73.51 | 372,485 |
| 2021-03-19 | $74.48 | $75.97 | $74.48 | $75.64 | $73.69 | 445,656 |
| 2021-03-18 | $74.29 | $75.33 | $74.07 | $74.48 | $72.56 | 394,628 |
| 2021-03-17 | $75.53 | $75.95 | $74.13 | $74.86 | $72.93 | 544,254 |
| 2021-03-16 | $73.77 | $75.64 | $73.73 | $75.47 | $73.53 | 395,302 |
| 2021-03-15 | $74.05 | $74.35 | $73.24 | $73.88 | $71.98 | 424,089 |
| 2021-03-12 | $75.30 | $75.69 | $73.61 | $74.01 | $72.11 | 381,649 |
| 2021-03-11 | $74.42 | $76.16 | $74.25 | $75.63 | $73.68 | 268,365 |
| 2021-03-10 | $73.88 | $74.66 | $73.44 | $74.65 | $72.73 | 472,094 |
| 2021-03-09 | $74.93 | $75.18 | $73.29 | $73.29 | $71.40 | 704,254 |
| 2021-03-08 | $73.68 | $74.53 | $72.64 | $73.08 | $71.20 | 812,735 |
| 2021-03-05 | $72.74 | $74.63 | $72.53 | $73.70 | $71.80 | 714,752 |
| 2021-03-04 | $70.19 | $72.48 | $69.55 | $72.17 | $70.31 | 664,513 |
| 2021-03-03 | $70.23 | $70.62 | $69.46 | $69.56 | $67.77 | 486,128 |
| 2021-03-02 | $69.52 | $70.94 | $69.30 | $70.34 | $68.53 | 364,698 |
| 2021-03-01 | $68.91 | $70.39 | $68.55 | $69.53 | $67.74 | 445,499 |
| 2021-02-26 | $68.63 | $69.36 | $67.91 | $68.50 | $66.74 | 503,623 |
| 2021-02-25 | $69.90 | $70.61 | $68.21 | $68.32 | $66.56 | 1,019,235 |
| 2021-02-24 | $69.97 | $70.85 | $68.94 | $70.31 | $68.50 | 712,126 |
| 2021-02-23 | $69.61 | $70.73 | $68.83 | $69.68 | $67.89 | 457,487 |
| 2021-02-22 | $70.00 | $71.09 | $69.47 | $69.60 | $67.81 | 420,973 |
| 2021-02-19 | $70.86 | $72.01 | $70.29 | $70.45 | $68.64 | 606,953 |
| 2021-02-18 | $70.10 | $70.97 | $69.70 | $70.49 | $68.68 | 504,076 |
| 2021-02-17 | $71.13 | $71.14 | $70.30 | $70.70 | $68.88 | 788,851 |
| 2021-02-16 | $70.10 | $71.29 | $69.20 | $71.26 | $69.43 | 497,104 |
| 2021-02-12 | $68.93 | $70.11 | $68.60 | $69.73 | $67.94 | 221,101 |
| 2021-02-11 | $70.54 | $71.15 | $68.32 | $68.95 | $67.18 | 379,226 |
| 2021-02-10 | $70.04 | $71.25 | $70.04 | $70.66 | $68.84 | 444,154 |
| 2021-02-09 | $68.73 | $70.85 | $68.62 | $69.98 | $68.18 | 749,739 |
| 2021-02-08 | $69.24 | $69.99 | $68.58 | $69.00 | $67.22 | 327,692 |
| 2021-02-05 | $69.54 | $70.83 | $68.77 | $69.55 | $67.76 | 334,769 |
| 2021-02-04 | $68.47 | $69.65 | $67.74 | $69.01 | $67.23 | 635,353 |
| 2021-02-03 | $68.90 | $69.35 | $68.15 | $68.32 | $66.56 | 539,972 |
| 2021-02-02 | $69.74 | $70.04 | $68.55 | $68.75 | $66.98 | 1,079,382 |
| 2021-02-01 | $68.43 | $69.00 | $67.83 | $68.80 | $67.03 | 854,096 |
| 2021-01-29 | $72.29 | $72.36 | $67.81 | $68.05 | $66.30 | 1,000,212 |
| 2021-01-28 | $73.70 | $73.73 | $71.72 | $72.68 | $70.81 | 781,661 |
| 2021-01-27 | $73.06 | $73.99 | $72.29 | $73.41 | $71.52 | 540,037 |
| 2021-01-26 | $75.26 | $75.26 | $73.48 | $74.42 | $72.51 | 331,100 |
| 2021-01-25 | $73.74 | $74.86 | $72.29 | $74.75 | $72.83 | 410,455 |
| 2021-01-22 | $73.30 | $73.82 | $72.07 | $73.74 | $71.84 | 281,264 |
| 2021-01-21 | $74.25 | $74.89 | $73.72 | $74.11 | $72.20 | 248,824 |
| 2021-01-20 | $75.18 | $75.18 | $73.61 | $74.03 | $72.13 | 1,370,609 |
| 2021-01-19 | $75.61 | $76.28 | $73.88 | $74.84 | $72.91 | 1,003,847 |
| 2021-01-15 | $76.86 | $76.86 | $75.33 | $75.75 | $73.80 | 661,976 |
| 2021-01-14 | $75.34 | $77.40 | $75.06 | $76.89 | $74.91 | 725,052 |
| 2021-01-13 | $75.60 | $75.93 | $75.00 | $75.01 | $73.08 | 402,319 |
| 2021-01-12 | $75.39 | $75.87 | $74.70 | $75.80 | $73.85 | 538,112 |
| 2021-01-11 | $74.50 | $75.17 | $73.87 | $75.07 | $73.14 | 1,041,138 |
| 2021-01-08 | $74.35 | $76.10 | $74.17 | $75.29 | $73.35 | 341,504 |
| 2021-01-07 | $75.65 | $76.03 | $73.91 | $74.27 | $72.36 | 485,019 |
| 2021-01-06 | $74.87 | $76.52 | $74.38 | $75.61 | $73.66 | 610,974 |
| 2021-01-05 | $75.39 | $75.91 | $74.36 | $74.87 | $72.94 | 258,686 |
| 2021-01-04 | $75.81 | $77.73 | $74.76 | $75.12 | $73.19 | 243,752 |
| 2020-12-31 | $76.02 | $76.02 | $74.50 | $75.77 | $73.82 | 102,687 |
| 2020-12-30 | $76.00 | $76.62 | $75.10 | $75.92 | $73.97 | 198,701 |
| 2020-12-29 | $75.16 | $76.26 | $74.49 | $75.66 | $73.71 | 384,490 |
| 2020-12-28 | $74.88 | $74.88 | $73.69 | $74.66 | $72.74 | 187,413 |
| 2020-12-24 | $74.15 | $74.88 | $73.57 | $74.59 | $72.67 | 78,834 |
| 2020-12-23 | $73.52 | $74.62 | $73.32 | $73.79 | $71.89 | 170,745 |
| 2020-12-22 | $74.16 | $74.17 | $72.87 | $73.17 | $71.29 | 204,923 |
| 2020-12-21 | $73.81 | $74.12 | $72.37 | $74.07 | $72.16 | 287,795 |
| 2020-12-18 | $78.00 | $78.14 | $74.40 | $75.27 | $73.33 | 660,834 |
| 2020-12-17 | $77.11 | $78.08 | $77.01 | $78.00 | $75.99 | 553,413 |
| 2020-12-16 | $77.56 | $78.33 | $77.26 | $77.50 | $75.51 | 393,339 |
| 2020-12-15 | $77.90 | $79.62 | $77.48 | $78.00 | $75.99 | 769,505 |
| 2020-12-14 | $75.77 | $79.39 | $75.46 | $77.30 | $75.31 | 712,040 |
| 2020-12-11 | $75.56 | $75.89 | $74.35 | $75.23 | $73.29 | 260,822 |
| 2020-12-10 | $75.05 | $75.94 | $75.04 | $75.80 | $73.85 | 360,215 |
| 2020-12-09 | $75.95 | $76.02 | $74.40 | $74.90 | $72.97 | 360,316 |
| 2020-12-08 | $75.20 | $76.46 | $75.20 | $75.79 | $73.84 | 208,559 |
| 2020-12-07 | $76.35 | $76.57 | $75.26 | $75.76 | $73.81 | 277,056 |
| 2020-12-04 | $76.05 | $78.01 | $76.05 | $76.72 | $74.75 | 349,850 |
| 2020-12-03 | $77.63 | $78.12 | $75.48 | $75.85 | $73.90 | 464,974 |
| 2020-12-02 | $75.84 | $77.61 | $75.26 | $77.59 | $75.59 | 257,979 |
| 2020-12-01 | $72.50 | $76.63 | $72.50 | $76.06 | $74.10 | 654,980 |
| 2020-11-30 | $73.51 | $73.81 | $71.31 | $72.15 | $70.29 | 653,468 |
| 2020-11-27 | $75.82 | $76.09 | $73.63 | $74.33 | $72.42 | 218,215 |
| 2020-11-25 | $77.00 | $77.69 | $75.46 | $75.96 | $74.01 | 381,624 |
| 2020-11-24 | $76.03 | $77.90 | $75.51 | $77.12 | $75.14 | 309,374 |
| 2020-11-23 | $74.96 | $75.12 | $74.03 | $74.68 | $72.76 | 263,579 |
| 2020-11-20 | $75.54 | $76.34 | $74.37 | $74.62 | $72.70 | 384,902 |
| 2020-11-19 | $74.39 | $75.91 | $73.41 | $75.85 | $73.90 | 564,760 |
| 2020-11-18 | $73.37 | $75.28 | $72.44 | $74.62 | $72.70 | 686,659 |
| 2020-11-17 | $70.25 | $73.30 | $70.13 | $73.23 | $71.35 | 626,667 |
| 2020-11-16 | $70.02 | $71.85 | $69.59 | $70.50 | $68.69 | 428,874 |
| 2020-11-13 | $66.99 | $68.59 | $66.85 | $68.39 | $66.63 | 395,339 |
| 2020-11-12 | $69.90 | $70.07 | $66.18 | $66.48 | $64.77 | 834,861 |
| 2020-11-11 | $68.11 | $70.75 | $67.83 | $70.26 | $68.45 | 1,409,457 |
| 2020-11-10 | $65.36 | $68.13 | $65.15 | $68.01 | $66.26 | 773,332 |
| 2020-11-09 | $61.90 | $66.20 | $61.64 | $65.51 | $63.82 | 1,981,190 |
| 2020-11-06 | $57.32 | $57.93 | $57.32 | $57.65 | $56.17 | 455,620 |
| 2020-11-05 | $55.85 | $57.72 | $55.82 | $57.39 | $55.91 | 542,754 |
| 2020-11-04 | $54.39 | $55.76 | $54.25 | $55.30 | $53.88 | 486,493 |
| 2020-11-03 | $53.56 | $54.73 | $53.56 | $54.21 | $52.82 | 401,937 |
| 2020-11-02 | $54.11 | $54.11 | $53.29 | $53.50 | $51.43 | 520,997 |
| 2020-10-30 | $53.94 | $54.17 | $52.91 | $53.77 | $51.69 | 1,231,419 |
| 2020-10-29 | $55.06 | $55.43 | $53.01 | $54.03 | $51.94 | 1,255,934 |
| 2020-10-28 | $55.19 | $55.69 | $54.40 | $55.09 | $52.96 | 640,164 |
| 2020-10-27 | $57.23 | $57.46 | $56.10 | $56.22 | $54.04 | 343,979 |
| 2020-10-26 | $57.79 | $57.79 | $56.90 | $57.45 | $55.23 | 244,287 |
| 2020-10-23 | $57.00 | $58.39 | $56.22 | $58.11 | $55.86 | 916,851 |
| 2020-10-22 | $56.28 | $56.74 | $55.77 | $56.49 | $54.30 | 981,123 |
| 2020-10-21 | $55.83 | $56.51 | $55.82 | $56.12 | $53.95 | 1,036,774 |
| 2020-10-20 | $55.97 | $56.44 | $55.49 | $55.84 | $53.68 | 1,097,687 |
| 2020-10-19 | $57.76 | $57.84 | $55.48 | $55.48 | $53.33 | 535,686 |
| 2020-10-16 | $58.18 | $58.83 | $57.59 | $57.68 | $55.45 | 364,985 |
| 2020-10-15 | $57.40 | $58.29 | $57.19 | $57.99 | $55.74 | 520,424 |
| 2020-10-14 | $58.81 | $58.88 | $58.00 | $58.35 | $56.09 | 448,891 |
| 2020-10-13 | $59.74 | $59.75 | $58.40 | $58.87 | $56.59 | 255,361 |
| 2020-10-12 | $60.50 | $60.73 | $60.05 | $60.09 | $57.76 | 351,349 |
| 2020-10-09 | $59.76 | $60.54 | $59.27 | $60.39 | $58.05 | 591,743 |
| 2020-10-08 | $57.21 | $59.68 | $57.21 | $59.51 | $57.21 | 974,647 |
| 2020-10-07 | $57.22 | $57.66 | $56.85 | $57.10 | $54.89 | 228,469 |
| 2020-10-06 | $57.03 | $57.42 | $56.45 | $56.70 | $54.50 | 602,112 |
| 2020-10-05 | $56.56 | $57.04 | $56.14 | $56.58 | $54.39 | 419,409 |
| 2020-10-02 | $55.21 | $56.27 | $55.06 | $56.01 | $53.84 | 331,340 |
| 2020-10-01 | $56.71 | $56.81 | $55.57 | $55.81 | $53.65 | 347,773 |
| 2020-09-30 | $55.61 | $56.83 | $55.33 | $56.19 | $54.01 | 1,054,618 |
| 2020-09-29 | $55.60 | $56.10 | $54.73 | $55.23 | $53.09 | 678,697 |
| 2020-09-28 | $55.25 | $55.93 | $55.07 | $55.70 | $53.54 | 664,849 |
| 2020-09-25 | $54.04 | $54.76 | $53.01 | $54.65 | $52.53 | 883,966 |
| 2020-09-24 | $54.24 | $54.94 | $53.91 | $54.32 | $52.22 | 830,264 |
| 2020-09-23 | $54.48 | $55.06 | $54.24 | $54.54 | $52.43 | 1,163,820 |
| 2020-09-22 | $54.55 | $54.64 | $54.00 | $54.54 | $52.43 | 692,378 |
| 2020-09-21 | $54.22 | $54.44 | $53.16 | $54.44 | $52.33 | 1,164,256 |
| 2020-09-18 | $55.49 | $55.57 | $54.62 | $55.05 | $52.92 | 779,678 |
| 2020-09-17 | $55.49 | $56.42 | $54.88 | $55.68 | $53.52 | 823,400 |
| 2020-09-16 | $56.51 | $56.67 | $55.83 | $56.05 | $53.88 | 369,962 |
| 2020-09-15 | $56.60 | $56.92 | $56.21 | $56.22 | $54.04 | 407,358 |
| 2020-09-14 | $56.36 | $56.96 | $56.23 | $56.46 | $54.27 | 292,305 |
| 2020-09-11 | $56.31 | $56.63 | $55.93 | $56.27 | $54.09 | 456,926 |
| 2020-09-10 | $56.93 | $57.39 | $55.76 | $56.00 | $53.83 | 510,116 |
| 2020-09-09 | $56.13 | $57.18 | $56.05 | $56.61 | $54.42 | 440,620 |
| 2020-09-08 | $56.56 | $56.59 | $55.37 | $55.83 | $53.67 | 683,487 |
| 2020-09-04 | $57.46 | $57.46 | $55.49 | $56.91 | $54.71 | 920,219 |
| 2020-09-03 | $58.56 | $59.44 | $56.85 | $57.00 | $54.79 | 1,056,045 |
| 2020-09-02 | $58.86 | $58.86 | $57.62 | $58.09 | $55.84 | 989,557 |
| 2020-09-01 | $58.49 | $59.10 | $58.30 | $58.59 | $56.32 | 542,853 |
| 2020-08-31 | $59.00 | $59.01 | $58.10 | $58.33 | $56.07 | 1,014,859 |
| 2020-08-28 | $58.32 | $59.33 | $58.25 | $59.19 | $56.90 | 407,534 |
| 2020-08-27 | $58.13 | $58.53 | $57.65 | $58.00 | $55.75 | 429,367 |
| 2020-08-26 | $58.77 | $58.83 | $57.86 | $58.03 | $55.78 | 416,817 |
| 2020-08-25 | $59.33 | $59.44 | $58.75 | $59.05 | $56.76 | 310,255 |
| 2020-08-24 | $58.48 | $59.44 | $58.36 | $58.97 | $56.69 | 294,543 |
| 2020-08-21 | $58.36 | $58.63 | $57.98 | $58.22 | $55.97 | 270,945 |
| 2020-08-20 | $58.00 | $58.98 | $57.75 | $58.56 | $56.29 | 280,997 |
| 2020-08-19 | $59.26 | $59.32 | $58.46 | $58.46 | $56.20 | 349,457 |
| 2020-08-18 | $60.70 | $60.85 | $59.17 | $59.45 | $57.15 | 266,335 |
| 2020-08-17 | $61.14 | $61.51 | $60.35 | $60.89 | $57.86 | 297,520 |
| 2020-08-14 | $59.54 | $61.69 | $59.37 | $61.31 | $58.26 | 394,529 |
| 2020-08-13 | $59.31 | $60.70 | $58.68 | $59.91 | $56.93 | 402,885 |
| 2020-08-12 | $59.63 | $60.15 | $59.43 | $59.64 | $56.67 | 414,234 |
| 2020-08-11 | $59.37 | $60.66 | $59.03 | $59.14 | $56.20 | 608,259 |
| 2020-08-10 | $58.18 | $58.52 | $57.94 | $58.40 | $55.49 | 330,391 |
| 2020-08-07 | $58.19 | $58.19 | $57.51 | $57.85 | $54.97 | 605,835 |
| 2020-08-06 | $57.81 | $58.93 | $57.70 | $58.41 | $55.50 | 393,101 |
| 2020-08-05 | $58.09 | $59.86 | $57.91 | $58.03 | $55.14 | 461,345 |
| 2020-08-04 | $59.74 | $59.99 | $57.50 | $57.74 | $54.87 | 1,357,703 |
| 2020-08-03 | $61.15 | $61.15 | $59.81 | $60.00 | $57.02 | 670,860 |
| 2020-07-31 | $61.86 | $61.96 | $61.00 | $61.51 | $58.45 | 980,784 |
| 2020-07-30 | $61.60 | $62.35 | $61.22 | $62.11 | $59.02 | 600,696 |
| 2020-07-29 | $61.64 | $62.48 | $61.45 | $62.48 | $59.37 | 451,229 |
| 2020-07-28 | $61.13 | $61.62 | $60.96 | $61.46 | $58.40 | 481,399 |
| 2020-07-27 | $60.11 | $61.55 | $59.95 | $61.54 | $58.48 | 525,223 |
| 2020-07-24 | $60.55 | $60.55 | $59.03 | $60.13 | $57.14 | 524,541 |
| 2020-07-23 | $61.14 | $61.55 | $60.47 | $60.54 | $57.53 | 606,791 |
| 2020-07-22 | $60.23 | $61.56 | $60.09 | $61.30 | $58.25 | 592,449 |
| 2020-07-21 | $58.19 | $60.64 | $58.01 | $60.32 | $57.32 | 1,067,819 |
| 2020-07-20 | $57.70 | $57.96 | $57.10 | $57.71 | $54.84 | 371,898 |
| 2020-07-17 | $57.90 | $58.05 | $57.30 | $57.79 | $54.91 | 582,925 |
| 2020-07-16 | $57.93 | $58.27 | $56.97 | $57.79 | $54.91 | 563,537 |
| 2020-07-15 | $58.75 | $59.48 | $58.33 | $58.34 | $55.44 | 483,082 |
| 2020-07-14 | $57.53 | $58.10 | $57.03 | $58.08 | $55.19 | 633,134 |
| 2020-07-13 | $59.28 | $59.76 | $57.74 | $57.74 | $54.87 | 1,012,199 |
| 2020-07-10 | $59.00 | $59.34 | $58.10 | $58.86 | $55.93 | 647,168 |
| 2020-07-09 | $60.82 | $60.82 | $58.67 | $59.02 | $56.08 | 612,341 |
| 2020-07-08 | $60.80 | $60.99 | $59.10 | $60.50 | $57.49 | 982,803 |
| 2020-07-07 | $61.05 | $61.18 | $60.40 | $60.64 | $57.62 | 753,663 |
| 2020-07-06 | $63.29 | $63.93 | $61.57 | $61.66 | $58.59 | 556,911 |
| 2020-07-02 | $62.60 | $63.68 | $61.92 | $62.34 | $59.24 | 509,179 |
| 2020-07-01 | $62.29 | $63.23 | $61.53 | $62.00 | $58.92 | 755,786 |
| 2020-06-30 | $62.62 | $62.71 | $61.60 | $62.01 | $58.93 | 737,438 |
| 2020-06-29 | $61.84 | $62.92 | $61.09 | $62.69 | $59.57 | 354,274 |
| 2020-06-26 | $62.80 | $62.87 | $61.32 | $61.43 | $58.37 | 484,554 |
| 2020-06-25 | $62.64 | $63.24 | $61.80 | $63.18 | $60.04 | 712,628 |
| 2020-06-24 | $64.19 | $64.62 | $62.58 | $62.94 | $59.81 | 587,192 |
| 2020-06-23 | $66.27 | $66.89 | $64.79 | $64.98 | $61.75 | 452,862 |
| 2020-06-22 | $65.39 | $66.28 | $64.90 | $65.39 | $62.14 | 431,206 |
| 2020-06-19 | $65.18 | $66.15 | $64.02 | $65.26 | $62.01 | 1,256,057 |
| 2020-06-18 | $65.29 | $66.00 | $64.73 | $64.80 | $61.58 | 618,665 |
| 2020-06-17 | $67.00 | $67.32 | $65.91 | $66.16 | $62.87 | 488,623 |
| 2020-06-16 | $67.50 | $68.07 | $66.13 | $66.79 | $63.47 | 532,258 |
| 2020-06-15 | $64.49 | $66.14 | $63.86 | $65.56 | $62.30 | 629,522 |
| 2020-06-12 | $65.70 | $66.85 | $64.60 | $66.32 | $63.02 | 642,710 |
| 2020-06-11 | $66.85 | $67.56 | $63.54 | $63.79 | $60.62 | 560,581 |
| 2020-06-10 | $69.87 | $70.36 | $67.71 | $68.44 | $65.04 | 611,923 |
| 2020-06-09 | $73.13 | $73.13 | $69.70 | $69.83 | $66.36 | 593,661 |
| 2020-06-08 | $73.21 | $74.48 | $71.35 | $74.43 | $70.73 | 558,710 |
| 2020-06-05 | $70.20 | $73.96 | $70.10 | $72.32 | $68.72 | 856,346 |
| 2020-06-04 | $71.79 | $71.84 | $68.30 | $68.60 | $65.19 | 746,375 |
| 2020-06-03 | $70.75 | $72.52 | $70.52 | $72.00 | $68.42 | 495,464 |
| 2020-06-02 | $69.76 | $71.76 | $69.56 | $70.35 | $66.85 | 745,544 |
| 2020-06-01 | $68.21 | $70.46 | $67.50 | $69.57 | $66.11 | 399,048 |
| 2020-05-29 | $67.00 | $67.75 | $65.82 | $67.71 | $64.34 | 790,023 |
| 2020-05-28 | $69.61 | $69.61 | $67.31 | $67.34 | $63.99 | 714,345 |
| 2020-05-27 | $69.63 | $69.63 | $67.89 | $69.11 | $65.67 | 612,059 |
| 2020-05-26 | $67.88 | $69.04 | $67.19 | $68.85 | $65.42 | 352,118 |
| 2020-05-22 | $64.66 | $65.78 | $63.82 | $65.58 | $62.32 | 238,510 |
| 2020-05-21 | $65.00 | $65.63 | $64.10 | $64.88 | $61.65 | 286,589 |
| 2020-05-20 | $64.52 | $65.20 | $63.84 | $65.00 | $61.77 | 299,500 |
| 2020-05-19 | $65.81 | $65.99 | $63.65 | $63.78 | $60.61 | 519,985 |
| 2020-05-18 | $63.47 | $66.14 | $63.13 | $65.94 | $62.66 | 391,458 |
| 2020-05-15 | $61.79 | $62.46 | $61.35 | $61.42 | $58.36 | 723,154 |
| 2020-05-14 | $62.25 | $63.13 | $61.21 | $62.42 | $59.31 | 1,253,239 |
| 2020-05-13 | $65.04 | $65.18 | $62.84 | $63.17 | $60.03 | 693,735 |
| 2020-05-12 | $67.50 | $67.97 | $64.76 | $64.85 | $61.62 | 838,206 |
| 2020-05-11 | $67.05 | $67.75 | $66.33 | $67.39 | $64.04 | 401,889 |
| 2020-05-08 | $65.12 | $67.74 | $65.09 | $67.74 | $64.37 | 438,149 |
| 2020-05-07 | $65.05 | $65.29 | $63.94 | $64.25 | $61.05 | 638,222 |
| 2020-05-06 | $63.76 | $64.87 | $63.18 | $64.48 | $61.27 | 460,218 |
| 2020-05-05 | $63.48 | $64.61 | $63.34 | $63.93 | $60.75 | 605,715 |
| 2020-05-04 | $61.78 | $63.01 | $61.19 | $62.95 | $59.82 | 1,370,869 |
| 2020-05-01 | $63.28 | $64.68 | $62.03 | $62.51 | $59.40 | 488,831 |
| 2020-04-30 | $67.37 | $67.37 | $64.12 | $64.33 | $61.13 | 990,531 |
| 2020-04-29 | $62.35 | $66.41 | $62.05 | $66.37 | $63.07 | 788,657 |
| 2020-04-28 | $59.87 | $62.00 | $58.92 | $61.96 | $58.88 | 756,168 |
| 2020-04-27 | $56.70 | $59.25 | $56.70 | $58.94 | $56.01 | 578,708 |
| 2020-04-24 | $56.77 | $56.99 | $55.87 | $56.62 | $53.80 | 727,538 |
| 2020-04-23 | $56.51 | $57.05 | $56.20 | $56.53 | $53.72 | 867,853 |
| 2020-04-22 | $56.32 | $56.84 | $55.95 | $56.26 | $53.46 | 1,407,876 |
| 2020-04-21 | $55.87 | $56.49 | $55.40 | $55.83 | $53.05 | 703,291 |
| 2020-04-20 | $57.42 | $57.48 | $56.32 | $57.02 | $54.18 | 835,860 |
| 2020-04-17 | $58.43 | $59.08 | $57.76 | $58.07 | $55.18 | 759,284 |
| 2020-04-16 | $58.36 | $58.97 | $56.79 | $57.53 | $54.67 | 697,381 |
| 2020-04-15 | $58.72 | $59.28 | $58.14 | $58.33 | $55.43 | 586,235 |
| 2020-04-14 | $60.23 | $61.12 | $59.71 | $60.26 | $57.26 | 478,157 |
| 2020-04-13 | $60.31 | $60.31 | $59.26 | $59.76 | $56.79 | 309,831 |
| 2020-04-09 | $60.17 | $61.48 | $59.69 | $60.07 | $57.08 | 811,742 |
| 2020-04-08 | $58.51 | $60.14 | $58.36 | $59.50 | $56.54 | 676,992 |
| 2020-04-07 | $62.03 | $62.03 | $58.98 | $59.24 | $56.29 | 947,204 |
| 2020-04-06 | $58.88 | $62.49 | $58.21 | $60.14 | $57.15 | 805,278 |
| 2020-04-03 | $57.62 | $58.67 | $56.63 | $57.47 | $54.61 | 915,667 |
| 2020-04-02 | $58.30 | $60.13 | $57.87 | $58.48 | $55.57 | 912,719 |
| 2020-04-01 | $58.59 | $59.95 | $58.01 | $58.80 | $55.87 | 574,299 |
| 2020-03-31 | $60.25 | $62.61 | $59.88 | $60.51 | $57.50 | 747,507 |
| 2020-03-30 | $61.33 | $61.99 | $59.70 | $60.50 | $57.49 | 800,906 |
| 2020-03-27 | $61.36 | $62.08 | $60.79 | $61.34 | $58.29 | 1,062,395 |
| 2020-03-26 | $62.83 | $65.67 | $62.83 | $63.64 | $60.47 | 592,612 |
| 2020-03-25 | $59.97 | $64.89 | $59.71 | $62.15 | $59.06 | 1,147,324 |
| 2020-03-24 | $59.39 | $62.10 | $58.67 | $60.04 | $57.05 | 849,952 |
| 2020-03-23 | $58.88 | $60.22 | $56.83 | $57.39 | $54.53 | 748,138 |
| 2020-03-20 | $61.50 | $62.39 | $59.05 | $59.77 | $56.80 | 920,740 |
| 2020-03-19 | $59.26 | $60.47 | $56.54 | $60.11 | $57.12 | 758,417 |
| 2020-03-18 | $60.19 | $62.30 | $59.07 | $60.40 | $57.40 | 857,094 |
| 2020-03-17 | $63.94 | $65.25 | $61.60 | $63.88 | $60.70 | 843,668 |
| 2020-03-16 | $65.00 | $67.31 | $60.41 | $62.67 | $59.55 | 876,418 |
| 2020-03-13 | $69.53 | $73.32 | $66.77 | $73.07 | $69.43 | 950,978 |
| 2020-03-12 | $61.46 | $66.76 | $57.90 | $65.62 | $62.36 | 1,311,501 |
| 2020-03-11 | $70.89 | $71.71 | $65.66 | $65.94 | $62.66 | 1,596,418 |
| 2020-03-10 | $75.03 | $75.16 | $71.80 | $72.94 | $69.31 | 1,208,451 |
| 2020-03-09 | $77.64 | $77.90 | $73.46 | $73.46 | $69.81 | 885,509 |
| 2020-03-06 | $82.65 | $83.31 | $81.53 | $83.06 | $78.93 | 408,227 |
| 2020-03-05 | $85.02 | $86.23 | $84.50 | $85.17 | $80.93 | 537,570 |
| 2020-03-04 | $84.90 | $86.67 | $84.10 | $86.67 | $82.36 | 347,689 |
| 2020-03-03 | $84.05 | $86.89 | $83.60 | $84.02 | $79.84 | 597,482 |
| 2020-03-02 | $81.52 | $83.95 | $81.09 | $83.88 | $79.71 | 527,862 |
| 2020-02-28 | $82.15 | $82.99 | $79.80 | $81.39 | $77.34 | 1,005,120 |
| 2020-02-27 | $85.94 | $86.09 | $83.92 | $84.01 | $79.83 | 712,916 |
| 2020-02-26 | $86.71 | $88.05 | $86.38 | $86.91 | $82.59 | 519,461 |
| 2020-02-25 | $89.26 | $89.36 | $86.41 | $86.71 | $82.40 | 786,387 |
| 2020-02-24 | $89.48 | $89.48 | $87.12 | $88.21 | $83.82 | 761,699 |
| 2020-02-21 | $93.99 | $93.99 | $90.68 | $91.48 | $86.93 | 745,871 |
| 2020-02-20 | $94.77 | $95.27 | $93.99 | $94.33 | $89.64 | 343,345 |
| 2020-02-19 | $95.56 | $96.23 | $94.65 | $95.04 | $90.31 | 382,561 |
| 2020-02-18 | $95.38 | $96.73 | $94.96 | $95.03 | $90.30 | 417,353 |
| 2020-02-14 | $95.74 | $95.79 | $94.95 | $95.26 | $90.52 | 162,997 |
| 2020-02-13 | $95.02 | $95.64 | $95.02 | $95.31 | $90.57 | 210,644 |
| 2020-02-12 | $96.07 | $96.42 | $95.35 | $95.64 | $90.88 | 358,103 |
| 2020-02-11 | $94.67 | $95.89 | $94.34 | $95.75 | $90.99 | 335,052 |
| 2020-02-10 | $94.07 | $94.58 | $93.64 | $94.38 | $89.68 | 216,960 |
| 2020-02-07 | $93.87 | $94.20 | $92.83 | $93.91 | $89.24 | 287,636 |
| 2020-02-06 | $94.50 | $94.74 | $94.10 | $94.30 | $89.61 | 201,255 |
| 2020-02-05 | $93.99 | $94.49 | $93.71 | $94.18 | $89.49 | 521,598 |
| 2020-02-04 | $92.11 | $93.90 | $92.11 | $93.23 | $88.59 | 794,705 |
| 2020-02-03 | $90.50 | $91.60 | $90.50 | $91.34 | $86.80 | 236,665 |
| 2020-01-31 | $92.09 | $92.09 | $89.87 | $90.17 | $85.68 | 396,947 |
| 2020-01-30 | $92.46 | $93.39 | $91.64 | $92.23 | $87.64 | 364,725 |
| 2020-01-29 | $93.06 | $94.27 | $92.30 | $93.13 | $88.50 | 466,321 |
| 2020-01-28 | $91.15 | $92.90 | $91.15 | $92.66 | $88.05 | 407,253 |
| 2020-01-27 | $92.34 | $92.57 | $90.78 | $91.04 | $86.51 | 320,263 |
| 2020-01-24 | $94.00 | $94.15 | $93.12 | $93.62 | $88.96 | 300,810 |
| 2020-01-23 | $93.51 | $94.19 | $92.56 | $93.87 | $89.20 | 671,818 |
| 2020-01-22 | $93.52 | $94.00 | $93.01 | $93.88 | $89.21 | 680,132 |
| 2020-01-21 | $94.47 | $95.14 | $92.88 | $93.11 | $88.48 | 762,636 |
| 2020-01-17 | $94.99 | $95.15 | $94.39 | $94.53 | $89.83 | 1,074,197 |
| 2020-01-16 | $94.16 | $94.68 | $93.65 | $94.62 | $89.91 | 583,087 |
| 2020-01-15 | $94.69 | $94.78 | $93.69 | $94.02 | $89.34 | 649,709 |
| 2020-01-14 | $96.18 | $96.18 | $93.44 | $94.72 | $90.01 | 1,065,250 |
| 2020-01-13 | $96.50 | $96.61 | $95.40 | $96.32 | $91.53 | 289,599 |
| 2020-01-10 | $97.00 | $97.64 | $96.31 | $96.50 | $91.70 | 305,442 |
| 2020-01-09 | $97.67 | $97.72 | $96.78 | $96.91 | $92.09 | 482,017 |
| 2020-01-08 | $97.80 | $98.05 | $97.03 | $97.58 | $92.73 | 227,139 |
| 2020-01-07 | $97.53 | $97.84 | $97.12 | $97.60 | $92.74 | 291,571 |
| 2020-01-06 | $96.33 | $97.37 | $96.20 | $97.19 | $92.35 | 251,482 |
| 2020-01-03 | $95.37 | $96.90 | $95.37 | $96.66 | $91.85 | 275,071 |
| 2020-01-02 | $95.23 | $96.45 | $95.23 | $96.25 | $91.46 | 253,500 |
| 2019-12-31 | $94.12 | $94.92 | $93.98 | $94.51 | $89.81 | 140,709 |
| 2019-12-30 | $95.04 | $95.04 | $93.75 | $94.56 | $89.86 | 264,566 |
| 2019-12-27 | $94.61 | $95.50 | $94.44 | $94.74 | $90.03 | 142,346 |
| 2019-12-26 | $94.43 | $95.21 | $93.70 | $94.31 | $89.62 | 188,652 |
| 2019-12-24 | $94.21 | $94.21 | $93.91 | $94.08 | $89.40 | 95,667 |
| 2019-12-23 | $95.17 | $95.17 | $93.98 | $94.34 | $89.65 | 499,878 |
| 2019-12-20 | $95.54 | $95.77 | $93.70 | $94.51 | $89.81 | 811,850 |
| 2019-12-19 | $96.45 | $96.47 | $95.12 | $95.29 | $90.55 | 234,669 |
| 2019-12-18 | $94.84 | $96.85 | $94.67 | $96.83 | $92.01 | 471,331 |
| 2019-12-17 | $95.19 | $95.35 | $94.53 | $94.86 | $90.14 | 396,199 |
| 2019-12-16 | $95.47 | $95.47 | $94.52 | $94.84 | $90.12 | 313,522 |
| 2019-12-13 | $94.03 | $95.69 | $93.92 | $95.32 | $90.58 | 623,908 |
| 2019-12-12 | $93.63 | $94.68 | $93.63 | $94.10 | $89.42 | 205,699 |
| 2019-12-11 | $93.11 | $93.76 | $92.77 | $93.63 | $88.97 | 292,855 |
| 2019-12-10 | $91.66 | $93.02 | $91.56 | $92.62 | $88.01 | 367,398 |
| 2019-12-09 | $91.55 | $92.34 | $91.28 | $91.80 | $87.23 | 443,814 |
| 2019-12-06 | $91.10 | $92.11 | $90.88 | $91.35 | $86.81 | 402,806 |
| 2019-12-05 | $89.73 | $91.25 | $89.58 | $90.77 | $86.25 | 514,388 |
| 2019-12-04 | $88.58 | $89.45 | $88.52 | $89.44 | $84.99 | 579,663 |
| 2019-12-03 | $89.63 | $89.68 | $88.11 | $88.33 | $83.94 | 440,625 |
| 2019-12-02 | $90.90 | $90.90 | $89.85 | $90.04 | $85.56 | 425,911 |
| 2019-11-29 | $89.90 | $91.84 | $89.11 | $90.93 | $86.41 | 305,980 |
| 2019-11-27 | $90.05 | $90.22 | $88.82 | $89.41 | $84.96 | 382,945 |
| 2019-11-26 | $91.57 | $91.57 | $89.70 | $89.99 | $85.51 | 607,704 |
| 2019-11-25 | $92.29 | $92.68 | $91.47 | $91.54 | $86.99 | 401,701 |
| 2019-11-22 | $92.69 | $93.00 | $92.01 | $92.27 | $87.68 | 567,066 |
| 2019-11-21 | $92.77 | $92.84 | $91.83 | $92.29 | $87.70 | 648,391 |
| 2019-11-20 | $92.52 | $92.79 | $91.81 | $92.63 | $88.02 | 336,829 |
| 2019-11-19 | $92.72 | $92.72 | $92.18 | $92.57 | $87.96 | 567,423 |
| 2019-11-18 | $92.58 | $93.09 | $92.47 | $92.52 | $87.92 | 305,787 |
| 2019-11-15 | $91.83 | $93.07 | $91.83 | $93.02 | $88.39 | 254,464 |
| 2019-11-14 | $91.39 | $92.20 | $90.83 | $91.69 | $87.13 | 252,060 |
| 2019-11-13 | $91.50 | $91.74 | $90.94 | $91.58 | $87.02 | 339,333 |
| 2019-11-12 | $92.40 | $92.86 | $91.99 | $92.01 | $87.43 | 575,606 |
| 2019-11-11 | $93.00 | $93.15 | $92.35 | $92.60 | $87.99 | 418,306 |
| 2019-11-08 | $91.99 | $92.84 | $91.58 | $92.78 | $88.16 | 286,183 |
| 2019-11-07 | $89.13 | $92.47 | $88.84 | $92.19 | $87.60 | 617,239 |
| 2019-11-06 | $89.38 | $89.38 | $88.36 | $88.92 | $84.50 | 633,985 |
| 2019-11-05 | $89.71 | $89.86 | $89.03 | $89.13 | $84.70 | 362,614 |
| 2019-11-04 | $89.55 | $90.67 | $89.55 | $89.83 | $85.36 | 197,780 |
| 2019-11-01 | $88.30 | $89.53 | $88.30 | $89.10 | $84.67 | 328,834 |
| 2019-10-31 | $90.13 | $90.36 | $88.65 | $89.02 | $83.88 | 484,110 |
| 2019-10-30 | $90.41 | $90.59 | $89.94 | $90.38 | $85.16 | 310,084 |
| 2019-10-29 | $91.03 | $91.10 | $89.63 | $90.71 | $85.47 | 439,881 |
| 2019-10-28 | $91.02 | $91.07 | $88.40 | $89.68 | $84.50 | 1,079,658 |
| 2019-10-25 | $93.25 | $93.54 | $91.35 | $91.53 | $86.24 | 903,411 |
| 2019-10-24 | $92.58 | $93.42 | $92.21 | $93.29 | $87.90 | 294,331 |
| 2019-10-23 | $92.47 | $92.74 | $91.88 | $92.22 | $86.89 | 310,441 |
| 2019-10-22 | $91.77 | $92.26 | $91.77 | $92.06 | $86.74 | 538,347 |
| 2019-10-21 | $91.91 | $92.34 | $91.78 | $91.80 | $86.50 | 684,322 |
| 2019-10-18 | $90.94 | $92.03 | $89.98 | $91.73 | $86.43 | 502,525 |
| 2019-10-17 | $92.07 | $92.65 | $91.40 | $91.45 | $86.17 | 355,401 |
| 2019-10-16 | $91.55 | $92.09 | $91.38 | $91.70 | $86.40 | 449,585 |
| 2019-10-15 | $91.02 | $91.49 | $90.62 | $91.45 | $86.17 | 536,493 |
| 2019-10-14 | $91.55 | $92.05 | $90.78 | $90.90 | $85.65 | 328,638 |
| 2019-10-11 | $92.10 | $92.94 | $91.36 | $91.60 | $86.31 | 396,986 |
| 2019-10-10 | $90.25 | $91.49 | $90.21 | $91.27 | $86.00 | 282,880 |
| 2019-10-09 | $91.65 | $91.87 | $90.59 | $90.62 | $85.39 | 225,676 |
| 2019-10-08 | $91.63 | $92.62 | $91.11 | $91.11 | $85.85 | 398,988 |
| 2019-10-07 | $93.28 | $93.34 | $91.52 | $91.55 | $86.26 | 228,244 |
| 2019-10-04 | $90.45 | $93.56 | $90.32 | $93.28 | $87.89 | 342,307 |
| 2019-10-03 | $89.08 | $90.15 | $88.62 | $89.92 | $84.73 | 192,175 |
| 2019-10-02 | $89.25 | $90.17 | $88.45 | $88.94 | $83.80 | 304,662 |
| 2019-10-01 | $91.14 | $91.61 | $89.67 | $89.98 | $84.78 | 383,244 |
| 2019-09-30 | $90.94 | $91.94 | $90.51 | $91.58 | $86.29 | 407,718 |
| 2019-09-27 | $93.92 | $93.98 | $90.60 | $91.34 | $86.07 | 448,700 |
| 2019-09-26 | $95.96 | $96.79 | $94.27 | $94.34 | $88.89 | 709,211 |
| 2019-09-25 | $96.19 | $96.37 | $95.18 | $96.32 | $90.76 | 608,063 |
| 2019-09-24 | $95.08 | $96.38 | $94.88 | $96.12 | $90.57 | 414,290 |
| 2019-09-23 | $94.94 | $95.01 | $93.54 | $94.94 | $89.46 | 275,780 |
| 2019-09-20 | $95.12 | $95.12 | $94.42 | $94.49 | $89.03 | 387,634 |
| 2019-09-19 | $95.07 | $95.25 | $94.15 | $94.73 | $89.26 | 173,236 |
| 2019-09-18 | $95.91 | $95.91 | $94.41 | $94.95 | $89.47 | 376,210 |
| 2019-09-17 | $92.21 | $95.69 | $90.20 | $95.61 | $90.09 | 665,607 |
| 2019-09-16 | $93.42 | $93.98 | $92.50 | $92.93 | $87.56 | 255,617 |
| 2019-09-13 | $92.65 | $94.44 | $92.65 | $93.61 | $88.20 | 480,944 |
| 2019-09-12 | $93.35 | $94.23 | $92.36 | $92.90 | $87.54 | 357,375 |
| 2019-09-11 | $92.78 | $93.44 | $92.03 | $92.80 | $87.44 | 195,447 |
| 2019-09-10 | $92.87 | $94.22 | $92.47 | $92.96 | $87.59 | 301,320 |
| 2019-09-09 | $93.13 | $93.82 | $92.78 | $93.26 | $87.87 | 178,564 |
| 2019-09-06 | $93.38 | $93.66 | $92.87 | $93.45 | $88.05 | 305,516 |
| 2019-09-05 | $92.40 | $93.37 | $91.93 | $92.22 | $86.89 | 305,059 |
| 2019-09-04 | $90.35 | $92.27 | $90.35 | $91.89 | $86.58 | 375,844 |
| 2019-09-03 | $90.73 | $90.73 | $89.66 | $89.96 | $84.77 | 215,782 |
| 2019-08-30 | $89.32 | $91.57 | $89.00 | $91.36 | $86.08 | 382,658 |
| 2019-08-29 | $89.10 | $89.66 | $88.65 | $89.27 | $84.12 | 282,428 |
| 2019-08-28 | $88.34 | $89.25 | $88.09 | $89.21 | $84.06 | 165,835 |
| 2019-08-27 | $88.99 | $90.04 | $88.17 | $88.57 | $83.46 | 265,480 |
| 2019-08-26 | $88.73 | $89.40 | $88.15 | $88.80 | $83.67 | 197,181 |
| 2019-08-23 | $88.81 | $89.17 | $87.92 | $88.21 | $83.12 | 271,684 |
| 2019-08-22 | $88.58 | $89.31 | $88.35 | $88.67 | $83.55 | 169,804 |
| 2019-08-21 | $88.94 | $89.24 | $88.21 | $88.84 | $83.71 | 415,092 |
| 2019-08-20 | $87.78 | $88.91 | $87.42 | $88.17 | $83.08 | 206,281 |
| 2019-08-19 | $89.22 | $89.22 | $87.65 | $87.78 | $82.71 | 213,004 |
| 2019-08-16 | $86.79 | $88.90 | $86.79 | $88.71 | $83.59 | 327,039 |
| 2019-08-15 | $85.62 | $87.16 | $84.85 | $86.40 | $81.41 | 377,287 |
| 2019-08-14 | $86.03 | $86.88 | $84.98 | $85.06 | $80.15 | 372,561 |
| 2019-08-13 | $87.90 | $88.56 | $86.75 | $87.38 | $82.33 | 456,006 |
| 2019-08-12 | $89.07 | $90.24 | $87.24 | $88.06 | $82.98 | 451,760 |
| 2019-08-09 | $89.41 | $90.25 | $88.85 | $89.78 | $84.60 | 253,922 |
| 2019-08-08 | $89.03 | $89.30 | $88.04 | $89.13 | $83.98 | 470,876 |
| 2019-08-07 | $86.83 | $88.71 | $85.90 | $88.35 | $83.25 | 531,773 |
| 2019-08-06 | $86.34 | $87.26 | $86.06 | $86.97 | $81.95 | 355,943 |
| 2019-08-05 | $87.25 | $87.25 | $85.68 | $85.88 | $80.92 | 266,040 |
| 2019-08-02 | $89.43 | $89.43 | $87.96 | $88.47 | $83.36 | 337,656 |
| 2019-08-01 | $90.59 | $91.78 | $89.48 | $89.62 | $84.45 | 384,328 |
| 2019-07-31 | $91.61 | $91.98 | $89.24 | $90.70 | $85.46 | 514,686 |
| 2019-07-30 | $93.23 | $93.23 | $91.10 | $91.14 | $85.88 | 223,834 |
| 2019-07-29 | $91.52 | $93.43 | $90.54 | $93.25 | $87.87 | 392,407 |
| 2019-07-26 | $92.25 | $93.76 | $90.97 | $91.60 | $86.31 | 377,427 |
| 2019-07-25 | $92.28 | $94.37 | $90.56 | $91.09 | $85.83 | 367,938 |
| 2019-07-24 | $91.72 | $92.77 | $91.32 | $92.00 | $86.69 | 192,581 |
| 2019-07-23 | $93.00 | $93.01 | $91.37 | $91.95 | $86.64 | 436,370 |
| 2019-07-22 | $94.48 | $94.70 | $92.04 | $92.22 | $86.89 | 452,238 |
| 2019-07-19 | $94.60 | $94.98 | $93.56 | $94.12 | $88.69 | 165,552 |
| 2019-07-18 | $95.60 | $95.61 | $93.61 | $94.03 | $88.60 | 333,747 |
| 2019-07-17 | $96.60 | $97.17 | $95.38 | $95.45 | $89.94 | 248,525 |
| 2019-07-16 | $98.00 | $98.31 | $96.50 | $96.79 | $91.20 | 181,390 |
| 2019-07-15 | $97.42 | $98.52 | $97.42 | $98.13 | $92.46 | 305,945 |
| 2019-07-12 | $97.67 | $97.77 | $96.06 | $97.42 | $91.79 | 221,550 |
| 2019-07-11 | $97.34 | $97.64 | $96.74 | $97.23 | $91.62 | 295,112 |
| 2019-07-10 | $96.13 | $97.15 | $95.73 | $96.90 | $91.30 | 263,375 |
| 2019-07-09 | $98.00 | $98.21 | $95.81 | $96.20 | $90.65 | 473,139 |
| 2019-07-08 | $97.58 | $98.89 | $96.92 | $97.90 | $92.25 | 270,801 |
| 2019-07-05 | $97.94 | $98.38 | $96.84 | $97.44 | $91.81 | 211,935 |
| 2019-07-03 | $97.73 | $98.97 | $97.62 | $98.46 | $92.77 | 221,058 |
| 2019-07-02 | $98.18 | $98.83 | $97.40 | $97.61 | $91.97 | 186,506 |
| 2019-07-01 | $97.00 | $98.45 | $96.70 | $97.98 | $92.32 | 227,740 |
| 2019-06-28 | $96.53 | $97.00 | $95.02 | $96.75 | $91.16 | 311,994 |
| 2019-06-27 | $96.84 | $96.84 | $95.37 | $95.92 | $90.38 | 230,169 |
| 2019-06-26 | $97.99 | $98.00 | $96.39 | $96.78 | $91.19 | 292,701 |
| 2019-06-25 | $96.76 | $97.84 | $96.55 | $97.58 | $91.95 | 217,674 |
| 2019-06-24 | $97.17 | $97.50 | $96.26 | $97.07 | $91.46 | 227,509 |
| 2019-06-21 | $98.33 | $98.65 | $96.55 | $96.90 | $91.30 | 277,480 |
| 2019-06-20 | $98.60 | $99.43 | $98.26 | $98.65 | $92.95 | 230,716 |
| 2019-06-19 | $97.81 | $98.50 | $96.94 | $97.59 | $91.95 | 318,567 |
| 2019-06-18 | $97.63 | $98.55 | $96.99 | $97.75 | $92.11 | 380,159 |
| 2019-06-17 | $98.19 | $98.96 | $97.05 | $97.18 | $91.57 | 193,053 |
| 2019-06-14 | $97.75 | $98.60 | $97.58 | $97.98 | $92.32 | 141,127 |
| 2019-06-13 | $99.05 | $99.05 | $97.20 | $98.15 | $92.48 | 150,155 |
| 2019-06-12 | $97.26 | $99.24 | $97.08 | $98.55 | $92.86 | 205,804 |
| 2019-06-11 | $98.54 | $98.54 | $96.67 | $97.47 | $91.84 | 284,162 |
| 2019-06-10 | $96.84 | $98.42 | $96.78 | $97.62 | $91.98 | 314,984 |
| 2019-06-07 | $96.66 | $96.91 | $96.00 | $96.53 | $90.96 | 118,460 |
| 2019-06-06 | $96.91 | $96.91 | $94.63 | $96.35 | $90.79 | 145,155 |
| 2019-06-05 | $96.37 | $97.23 | $96.15 | $96.94 | $91.34 | 215,584 |
| 2019-06-04 | $95.69 | $97.50 | $94.93 | $95.85 | $90.32 | 334,303 |
| 2019-06-03 | $93.60 | $95.09 | $92.56 | $94.68 | $89.21 | 374,174 |
| 2019-05-31 | $92.31 | $93.50 | $91.32 | $93.06 | $87.69 | 539,034 |
| 2019-05-30 | $95.90 | $96.83 | $95.54 | $95.89 | $90.35 | 252,015 |
| 2019-05-29 | $95.21 | $96.31 | $94.29 | $95.92 | $90.38 | 505,560 |
| 2019-05-28 | $97.85 | $97.85 | $95.22 | $95.24 | $89.74 | 338,415 |
| 2019-05-24 | $99.18 | $99.18 | $96.86 | $97.76 | $92.12 | 398,313 |
| 2019-05-23 | $98.69 | $99.15 | $97.78 | $98.10 | $92.44 | 297,744 |
| 2019-05-22 | $99.00 | $99.69 | $98.61 | $99.43 | $93.69 | 202,982 |
| 2019-05-21 | $98.92 | $99.28 | $97.54 | $98.98 | $93.26 | 281,655 |
| 2019-05-20 | $98.08 | $99.61 | $97.61 | $98.64 | $92.94 | 262,186 |
| 2019-05-17 | $97.93 | $98.56 | $96.66 | $98.20 | $92.53 | 379,162 |
| 2019-05-16 | $99.29 | $100.23 | $98.59 | $98.73 | $93.03 | 326,824 |
| 2019-05-15 | $99.00 | $99.76 | $97.62 | $99.19 | $93.46 | 340,510 |
| 2019-05-14 | $98.30 | $100.35 | $98.05 | $99.57 | $93.82 | 395,813 |
| 2019-05-13 | $96.98 | $97.99 | $96.40 | $97.72 | $92.08 | 268,957 |
| 2019-05-10 | $97.33 | $99.10 | $96.42 | $98.62 | $92.93 | 324,977 |
| 2019-05-09 | $96.98 | $97.36 | $96.31 | $96.96 | $91.36 | 283,531 |
| 2019-05-08 | $98.33 | $98.51 | $97.68 | $97.80 | $92.15 | 298,188 |
| 2019-05-07 | $97.33 | $98.13 | $97.33 | $98.07 | $92.41 | 321,519 |
| 2019-05-06 | $97.96 | $98.80 | $97.89 | $98.48 | $92.79 | 276,821 |
| 2019-05-03 | $98.77 | $99.49 | $98.11 | $99.16 | $93.43 | 829,923 |
| 2019-05-02 | $97.48 | $99.44 | $97.02 | $99.03 | $92.59 | 374,155 |
| 2019-05-01 | $97.33 | $98.39 | $96.72 | $97.64 | $91.29 | 362,305 |
| 2019-04-30 | $96.16 | $97.65 | $94.77 | $97.59 | $91.24 | 518,460 |
| 2019-04-29 | $96.59 | $97.54 | $95.67 | $96.63 | $90.35 | 360,583 |
| 2019-04-26 | $94.94 | $95.78 | $94.68 | $95.55 | $89.34 | 277,146 |
| 2019-04-25 | $95.02 | $95.27 | $93.80 | $94.92 | $88.75 | 323,317 |
| 2019-04-24 | $95.71 | $95.71 | $94.30 | $95.05 | $88.87 | 207,202 |
| 2019-04-23 | $95.85 | $96.69 | $94.95 | $95.89 | $89.66 | 278,216 |
| 2019-04-22 | $95.84 | $96.79 | $95.65 | $95.77 | $89.54 | 158,985 |
| 2019-04-18 | $96.64 | $96.96 | $95.52 | $96.04 | $89.80 | 267,377 |
| 2019-04-17 | $97.08 | $97.64 | $95.81 | $96.41 | $90.14 | 444,346 |
| 2019-04-16 | $96.36 | $97.05 | $95.91 | $96.78 | $90.49 | 412,950 |
| 2019-04-15 | $96.16 | $96.83 | $95.37 | $96.39 | $90.12 | 209,307 |
| 2019-04-12 | $96.11 | $96.49 | $95.78 | $96.14 | $89.89 | 224,365 |
| 2019-04-11 | $95.90 | $96.43 | $95.12 | $96.12 | $89.87 | 249,405 |
| 2019-04-10 | $96.03 | $96.12 | $95.29 | $95.76 | $89.53 | 352,939 |
| 2019-04-09 | $95.93 | $96.20 | $94.74 | $95.29 | $89.09 | 440,310 |
| 2019-04-08 | $95.80 | $96.28 | $94.72 | $95.99 | $89.75 | 523,441 |
| 2019-04-05 | $93.80 | $95.81 | $93.32 | $95.76 | $89.53 | 851,818 |
| 2019-04-04 | $92.65 | $93.23 | $92.38 | $93.10 | $87.05 | 351,304 |
| 2019-04-03 | $92.84 | $93.92 | $92.45 | $92.83 | $86.79 | 281,034 |
| 2019-04-02 | $93.72 | $94.99 | $92.50 | $92.81 | $86.78 | 334,761 |
| 2019-04-01 | $92.89 | $94.21 | $92.29 | $93.76 | $87.66 | 493,282 |
| 2019-03-29 | $92.62 | $92.99 | $91.83 | $92.28 | $86.28 | 310,917 |
| 2019-03-28 | $91.81 | $92.90 | $90.61 | $92.38 | $86.37 | 283,058 |
| 2019-03-27 | $92.39 | $92.85 | $91.18 | $91.86 | $85.89 | 267,351 |
| 2019-03-26 | $92.71 | $93.04 | $92.00 | $92.96 | $86.92 | 215,464 |
| 2019-03-25 | $91.19 | $92.89 | $91.19 | $92.46 | $86.45 | 269,648 |
| 2019-03-22 | $91.73 | $91.85 | $90.56 | $91.40 | $85.46 | 396,734 |
| 2019-03-21 | $91.93 | $93.08 | $91.93 | $92.47 | $86.46 | 209,219 |
| 2019-03-20 | $90.00 | $92.99 | $89.44 | $92.40 | $86.39 | 450,897 |
| 2019-03-19 | $89.68 | $90.88 | $89.55 | $89.94 | $84.09 | 269,226 |
| 2019-03-18 | $89.45 | $90.08 | $88.60 | $89.64 | $83.81 | 357,380 |
| 2019-03-15 | $88.04 | $89.28 | $87.60 | $88.98 | $83.19 | 352,978 |
| 2019-03-14 | $87.42 | $88.23 | $87.04 | $87.51 | $81.82 | 117,571 |
| 2019-03-13 | $87.50 | $88.00 | $87.31 | $87.62 | $81.92 | 218,448 |
| 2019-03-12 | $89.75 | $89.99 | $87.12 | $87.44 | $81.75 | 300,235 |
| 2019-03-11 | $87.50 | $89.74 | $87.50 | $89.52 | $83.70 | 149,504 |
| 2019-03-08 | $86.85 | $87.46 | $86.05 | $87.13 | $81.47 | 295,441 |
| 2019-03-07 | $88.37 | $88.62 | $87.23 | $87.34 | $81.66 | 332,061 |
| 2019-03-06 | $89.09 | $89.35 | $88.08 | $88.28 | $82.54 | 255,425 |
| 2019-03-05 | $89.82 | $90.13 | $88.94 | $89.32 | $83.51 | 326,887 |
| 2019-03-04 | $90.23 | $90.55 | $89.00 | $89.80 | $83.96 | 267,334 |
| 2019-03-01 | $91.33 | $92.00 | $89.71 | $90.28 | $84.41 | 370,471 |
| 2019-02-28 | $91.93 | $92.12 | $90.42 | $90.63 | $84.74 | 821,972 |
| 2019-02-27 | $90.93 | $91.32 | $90.10 | $91.23 | $85.30 | 344,849 |
| 2019-02-26 | $90.99 | $91.28 | $90.09 | $91.01 | $85.09 | 517,676 |
| 2019-02-25 | $92.33 | $93.10 | $91.15 | $91.28 | $85.35 | 402,002 |
| 2019-02-22 | $92.46 | $93.75 | $91.89 | $92.35 | $86.35 | 223,817 |
| 2019-02-21 | $91.48 | $92.43 | $91.17 | $92.30 | $86.30 | 256,434 |
| 2019-02-20 | $92.00 | $92.45 | $91.53 | $91.62 | $85.66 | 650,231 |
| 2019-02-19 | $92.52 | $93.39 | $91.79 | $91.90 | $85.92 | 350,276 |
| 2019-02-15 | $93.75 | $93.75 | $91.87 | $92.72 | $86.69 | 188,463 |
| 2019-02-14 | $91.45 | $93.49 | $91.44 | $93.14 | $87.08 | 271,881 |
| 2019-02-13 | $92.70 | $92.80 | $91.71 | $91.94 | $85.96 | 663,159 |
| 2019-02-12 | $92.96 | $93.59 | $92.38 | $92.84 | $86.80 | 278,361 |
| 2019-02-11 | $93.04 | $93.90 | $92.52 | $92.85 | $86.81 | 602,543 |
| 2019-02-08 | $92.81 | $93.11 | $92.34 | $93.03 | $86.98 | 308,658 |
| 2019-02-07 | $91.69 | $93.07 | $91.00 | $93.05 | $87.00 | 388,704 |
| 2019-02-06 | $90.38 | $93.11 | $90.38 | $92.05 | $86.07 | 361,026 |
| 2019-02-05 | $90.88 | $92.50 | $90.84 | $91.47 | $85.52 | 237,437 |
| 2019-02-04 | $89.38 | $91.42 | $89.38 | $90.66 | $84.77 | 179,741 |
| 2019-02-01 | $91.02 | $91.69 | $89.84 | $89.89 | $84.05 | 352,535 |
| 2019-01-31 | $90.33 | $92.01 | $89.13 | $91.02 | $85.10 | 466,254 |
| 2019-01-30 | $91.57 | $92.78 | $89.67 | $90.33 | $84.46 | 493,535 |
| 2019-01-29 | $91.67 | $92.10 | $90.90 | $91.69 | $85.73 | 588,084 |
| 2019-01-28 | $90.58 | $91.92 | $90.58 | $91.05 | $85.13 | 564,550 |
| 2019-01-25 | $92.22 | $93.36 | $90.86 | $91.56 | $85.61 | 467,740 |
| 2019-01-24 | $93.03 | $93.03 | $91.10 | $91.93 | $85.95 | 335,579 |
| 2019-01-23 | $92.49 | $92.96 | $91.87 | $92.76 | $86.73 | 393,737 |
| 2019-01-22 | $92.83 | $93.49 | $91.57 | $92.18 | $86.19 | 720,292 |
| 2019-01-18 | $94.16 | $94.29 | $93.23 | $93.41 | $87.34 | 535,103 |
| 2019-01-17 | $94.10 | $94.42 | $93.36 | $93.73 | $87.64 | 282,339 |
| 2019-01-16 | $94.23 | $94.68 | $93.59 | $94.20 | $88.08 | 292,961 |
| 2019-01-15 | $92.87 | $94.83 | $92.76 | $94.31 | $88.18 | 241,184 |
| 2019-01-14 | $93.04 | $94.78 | $91.93 | $93.32 | $87.25 | 528,474 |
| 2019-01-11 | $93.05 | $93.82 | $92.80 | $93.35 | $87.28 | 577,485 |
| 2019-01-10 | $92.79 | $93.59 | $92.55 | $93.07 | $87.02 | 908,403 |
| 2019-01-09 | $90.97 | $93.20 | $90.97 | $93.12 | $87.07 | 611,470 |
| 2019-01-08 | $91.40 | $91.75 | $90.71 | $91.50 | $85.55 | 216,189 |
| 2019-01-07 | $89.71 | $91.35 | $89.25 | $90.85 | $84.94 | 361,402 |
| 2019-01-04 | $88.53 | $89.68 | $88.43 | $89.40 | $83.59 | 239,636 |
| 2019-01-03 | $86.96 | $88.43 | $86.96 | $87.90 | $82.19 | 396,604 |
| 2019-01-02 | $85.73 | $87.46 | $85.54 | $87.28 | $81.61 | 346,278 |
| 2018-12-31 | $85.44 | $86.06 | $84.85 | $86.05 | $80.46 | 220,134 |
| 2018-12-28 | $85.10 | $86.56 | $84.49 | $85.14 | $79.60 | 372,985 |
| 2018-12-27 | $84.08 | $85.23 | $83.79 | $85.06 | $79.53 | 493,818 |
| 2018-12-26 | $83.16 | $85.30 | $82.67 | $84.96 | $79.44 | 179,598 |
| 2018-12-24 | $82.83 | $84.87 | $82.40 | $83.13 | $77.73 | 187,101 |
| 2018-12-21 | $85.20 | $85.47 | $83.32 | $83.52 | $78.09 | 532,848 |
| 2018-12-20 | $84.41 | $85.94 | $83.48 | $85.33 | $79.78 | 426,194 |
| 2018-12-19 | $82.70 | $84.96 | $81.86 | $83.56 | $78.13 | 410,593 |
| 2018-12-18 | $82.02 | $83.21 | $81.41 | $82.54 | $77.17 | 282,835 |
| 2018-12-17 | $83.35 | $83.96 | $81.30 | $81.53 | $76.23 | 356,814 |
| 2018-12-14 | $83.97 | $84.96 | $83.42 | $83.65 | $78.21 | 270,349 |
| 2018-12-13 | $84.64 | $85.14 | $83.31 | $84.61 | $79.11 | 625,537 |
| 2018-12-12 | $82.23 | $85.28 | $81.79 | $84.54 | $79.04 | 662,416 |
| 2018-12-11 | $82.36 | $84.07 | $80.86 | $80.99 | $75.72 | 445,062 |
| 2018-12-10 | $82.49 | $83.01 | $81.00 | $81.51 | $76.21 | 354,034 |
| 2018-12-07 | $83.39 | $83.68 | $82.42 | $82.50 | $77.14 | 357,347 |
| 2018-12-06 | $82.18 | $84.24 | $80.88 | $83.39 | $77.97 | 494,032 |
| 2018-12-04 | $85.03 | $85.81 | $83.01 | $83.23 | $77.82 | 534,900 |
| 2018-12-03 | $88.39 | $90.09 | $85.14 | $85.23 | $79.69 | 592,720 |
| 2018-11-30 | $86.56 | $87.49 | $85.61 | $86.75 | $81.11 | 1,053,023 |
| 2018-11-29 | $85.56 | $87.45 | $83.54 | $87.22 | $81.55 | 661,400 |
| 2018-11-28 | $83.11 | $85.70 | $82.88 | $85.62 | $80.05 | 1,222,150 |
| 2018-11-27 | $82.94 | $84.72 | $82.28 | $82.95 | $77.56 | 918,148 |
| 2018-11-26 | $87.13 | $87.13 | $82.17 | $82.68 | $77.30 | 982,547 |
| 2018-11-23 | $86.21 | $87.34 | $86.21 | $87.08 | $81.42 | 118,994 |
| 2018-11-21 | $85.50 | $87.83 | $85.50 | $86.80 | $81.16 | 345,496 |
| 2018-11-20 | $86.06 | $86.77 | $84.03 | $84.68 | $79.17 | 763,202 |
| 2018-11-19 | $85.89 | $87.23 | $85.27 | $87.00 | $81.34 | 234,736 |
| 2018-11-16 | $83.68 | $86.65 | $83.18 | $86.34 | $80.73 | 445,691 |
| 2018-11-15 | $85.44 | $85.65 | $82.60 | $83.69 | $78.25 | 728,175 |
| 2018-11-14 | $86.92 | $87.34 | $85.15 | $85.69 | $80.12 | 1,602,272 |
| 2018-11-13 | $88.04 | $88.88 | $85.68 | $86.54 | $80.91 | 773,656 |
| 2018-11-12 | $89.01 | $89.65 | $87.92 | $88.29 | $82.55 | 448,699 |
| 2018-11-09 | $88.56 | $90.48 | $85.70 | $90.17 | $84.31 | 1,054,575 |
| 2018-11-08 | $92.45 | $92.76 | $87.82 | $89.05 | $83.26 | 1,125,980 |
| 2018-11-07 | $91.44 | $93.61 | $90.53 | $93.04 | $86.99 | 344,023 |
| 2018-11-06 | $90.27 | $91.69 | $89.16 | $90.25 | $84.38 | 312,863 |
| 2018-11-05 | $87.68 | $90.75 | $87.68 | $90.64 | $84.75 | 418,910 |
| 2018-11-02 | $87.62 | $89.72 | $86.90 | $87.55 | $81.86 | 562,961 |
| 2018-11-01 | $85.73 | $88.59 | $85.62 | $87.92 | $81.52 | 502,085 |
| 2018-10-31 | $85.40 | $86.91 | $84.27 | $85.07 | $78.88 | 550,354 |
| 2018-10-30 | $87.07 | $87.39 | $84.90 | $85.19 | $78.99 | 558,822 |
| 2018-10-29 | $91.71 | $91.71 | $86.38 | $86.96 | $80.63 | 790,013 |
| 2018-10-26 | $91.79 | $92.65 | $89.92 | $92.15 | $85.44 | 558,770 |
| 2018-10-25 | $91.13 | $93.19 | $90.83 | $91.89 | $85.20 | 414,948 |
| 2018-10-24 | $92.39 | $93.50 | $91.36 | $91.42 | $84.76 | 423,032 |
| 2018-10-23 | $91.67 | $92.77 | $90.97 | $92.35 | $85.63 | 259,868 |
| 2018-10-22 | $95.91 | $96.27 | $92.15 | $92.64 | $85.90 | 217,325 |
| 2018-10-19 | $96.93 | $97.93 | $94.82 | $95.51 | $88.56 | 281,228 |
| 2018-10-18 | $97.85 | $98.25 | $94.78 | $96.33 | $89.32 | 352,865 |
| 2018-10-17 | $97.70 | $98.90 | $97.36 | $98.33 | $91.17 | 361,478 |
| 2018-10-16 | $96.47 | $98.94 | $95.97 | $98.40 | $91.24 | 258,736 |
| 2018-10-15 | $95.02 | $96.92 | $94.94 | $95.56 | $88.60 | 152,556 |
| 2018-10-12 | $96.67 | $97.42 | $94.59 | $95.48 | $88.53 | 233,751 |
| 2018-10-11 | $96.52 | $96.81 | $94.48 | $95.52 | $88.57 | 498,619 |
| 2018-10-10 | $97.60 | $97.82 | $96.45 | $96.45 | $89.43 | 543,201 |
| 2018-10-09 | $96.50 | $98.51 | $95.68 | $97.80 | $90.68 | 312,415 |
| 2018-10-08 | $97.59 | $98.19 | $96.62 | $97.21 | $90.13 | 934,605 |
| 2018-10-05 | $97.71 | $98.98 | $97.03 | $97.69 | $90.58 | 534,203 |
| 2018-10-04 | $97.07 | $97.80 | $96.41 | $97.19 | $90.11 | 534,095 |
| 2018-10-03 | $99.78 | $99.78 | $96.59 | $97.37 | $90.28 | 419,313 |
| 2018-10-02 | $100.00 | $100.15 | $98.85 | $98.91 | $91.71 | 382,741 |
| 2018-10-01 | $99.61 | $100.15 | $99.42 | $99.85 | $92.58 | 303,072 |
| 2018-09-28 | $97.34 | $99.17 | $97.04 | $98.97 | $91.76 | 296,102 |
| 2018-09-27 | $96.72 | $97.58 | $96.16 | $97.37 | $90.28 | 247,922 |
| 2018-09-26 | $96.00 | $97.23 | $95.94 | $96.76 | $89.72 | 174,862 |
| 2018-09-25 | $95.40 | $95.83 | $94.80 | $95.79 | $88.82 | 152,013 |
| 2018-09-24 | $96.17 | $96.52 | $94.30 | $95.00 | $88.08 | 215,235 |
| 2018-09-21 | $97.54 | $97.79 | $95.92 | $96.57 | $89.54 | 531,106 |
| 2018-09-20 | $98.00 | $98.44 | $96.91 | $97.56 | $90.46 | 241,614 |
| 2018-09-19 | $98.29 | $99.12 | $96.67 | $97.20 | $90.12 | 241,771 |
| 2018-09-18 | $98.97 | $99.43 | $97.47 | $98.46 | $91.29 | 173,735 |
| 2018-09-17 | $97.76 | $98.43 | $97.42 | $98.35 | $91.19 | 336,496 |
| 2018-09-14 | $97.85 | $98.41 | $97.19 | $97.84 | $90.72 | 354,414 |
| 2018-09-13 | $95.44 | $98.06 | $95.44 | $97.80 | $90.68 | 211,317 |
| 2018-09-12 | $95.25 | $95.48 | $94.63 | $94.93 | $88.02 | 492,504 |
| 2018-09-11 | $94.13 | $95.15 | $92.52 | $94.93 | $88.02 | 288,090 |
| 2018-09-10 | $95.81 | $95.86 | $94.15 | $94.78 | $87.88 | 410,823 |
| 2018-09-07 | $94.30 | $95.44 | $94.17 | $95.32 | $88.38 | 273,490 |
| 2018-09-06 | $93.91 | $95.96 | $93.91 | $94.85 | $87.94 | 468,856 |
| 2018-09-05 | $93.81 | $94.24 | $93.18 | $94.03 | $87.18 | 185,463 |
| 2018-09-04 | $95.43 | $96.10 | $94.02 | $94.26 | $87.40 | 448,660 |
| 2018-08-31 | $96.68 | $97.56 | $95.12 | $95.88 | $88.90 | 337,255 |
| 2018-08-30 | $96.89 | $97.06 | $95.50 | $96.96 | $89.90 | 212,154 |
| 2018-08-29 | $96.88 | $97.83 | $96.70 | $97.63 | $90.52 | 212,518 |
| 2018-08-28 | $98.70 | $99.53 | $96.16 | $96.88 | $89.83 | 178,538 |
| 2018-08-27 | $97.90 | $99.60 | $97.90 | $98.98 | $91.77 | 167,719 |
| 2018-08-24 | $97.52 | $98.23 | $96.47 | $97.07 | $90.00 | 231,179 |
| 2018-08-23 | $98.18 | $98.30 | $96.65 | $96.97 | $89.91 | 357,342 |
| 2018-08-22 | $97.42 | $98.66 | $96.79 | $98.25 | $91.10 | 336,195 |
| 2018-08-21 | $97.37 | $98.31 | $96.33 | $97.47 | $90.37 | 299,395 |
| 2018-08-20 | $96.27 | $97.43 | $96.27 | $96.99 | $89.93 | 254,681 |
| 2018-08-17 | $95.39 | $97.19 | $95.15 | $96.45 | $89.43 | 617,352 |
| 2018-08-16 | $95.39 | $96.11 | $94.75 | $95.61 | $88.65 | 298,267 |
| 2018-08-15 | $95.14 | $95.39 | $93.99 | $94.67 | $87.78 | 336,668 |
| 2018-08-14 | $96.07 | $97.59 | $95.67 | $96.00 | $89.01 | 903,499 |
| 2018-08-13 | $95.46 | $96.39 | $94.74 | $95.29 | $88.35 | 491,035 |
| 2018-08-10 | $97.61 | $97.61 | $94.42 | $95.60 | $88.64 | 1,077,712 |
| 2018-08-09 | $100.98 | $101.12 | $98.96 | $99.29 | $92.06 | 590,799 |
| 2018-08-08 | $100.66 | $101.01 | $100.12 | $100.96 | $93.61 | 222,143 |
| 2018-08-07 | $98.46 | $100.77 | $98.33 | $100.44 | $93.13 | 493,089 |
| 2018-08-06 | $98.27 | $98.34 | $97.47 | $97.96 | $90.83 | 428,354 |
| 2018-08-03 | $97.72 | $98.39 | $97.38 | $97.78 | $90.66 | 349,596 |
| 2018-08-02 | $96.52 | $97.59 | $96.43 | $97.32 | $90.23 | 378,832 |
| 2018-08-01 | $98.00 | $98.92 | $97.30 | $97.50 | $90.40 | 211,635 |
| 2018-07-31 | $97.88 | $98.64 | $97.21 | $98.14 | $91.00 | 465,031 |
| 2018-07-30 | $98.59 | $98.59 | $97.62 | $97.93 | $90.80 | 240,065 |
| 2018-07-27 | $98.00 | $99.15 | $97.29 | $98.37 | $91.21 | 252,646 |
| 2018-07-26 | $98.52 | $99.12 | $97.25 | $97.62 | $90.51 | 404,516 |
| 2018-07-25 | $97.35 | $98.45 | $96.69 | $98.43 | $91.26 | 585,475 |
| 2018-07-24 | $96.35 | $97.99 | $96.03 | $97.31 | $90.23 | 317,334 |
| 2018-07-23 | $95.18 | $96.05 | $94.67 | $95.87 | $88.89 | 138,792 |
| 2018-07-20 | $95.61 | $95.95 | $94.60 | $95.60 | $88.64 | 276,769 |
| 2018-07-19 | $95.00 | $96.31 | $94.63 | $95.08 | $88.16 | 185,514 |
| 2018-07-18 | $95.31 | $96.36 | $94.96 | $95.90 | $88.92 | 327,691 |
| 2018-07-17 | $95.39 | $96.26 | $94.85 | $95.51 | $88.56 | 292,531 |
| 2018-07-16 | $95.40 | $95.74 | $94.27 | $95.57 | $88.61 | 280,568 |
| 2018-07-13 | $95.11 | $95.59 | $94.37 | $95.52 | $88.57 | 383,191 |
| 2018-07-12 | $94.79 | $96.07 | $94.70 | $95.04 | $88.12 | 567,591 |
| 2018-07-11 | $93.95 | $95.32 | $93.66 | $94.48 | $87.60 | 389,559 |
| 2018-07-10 | $94.56 | $94.92 | $92.56 | $94.45 | $87.57 | 807,568 |
| 2018-07-09 | $95.75 | $96.21 | $94.35 | $94.63 | $87.74 | 366,873 |
| 2018-07-06 | $93.18 | $96.75 | $91.67 | $95.72 | $88.75 | 828,580 |
| 2018-07-05 | $88.59 | $93.52 | $88.32 | $93.18 | $86.40 | 889,930 |
| 2018-07-03 | $86.51 | $88.68 | $85.91 | $88.23 | $81.81 | 211,123 |
| 2018-07-02 | $87.60 | $88.83 | $85.77 | $86.17 | $79.90 | 743,420 |
| 2018-06-29 | $87.53 | $89.15 | $87.10 | $87.79 | $81.40 | 597,948 |
| 2018-06-28 | $84.91 | $87.91 | $84.55 | $87.02 | $80.68 | 522,688 |
| 2018-06-27 | $86.19 | $86.19 | $83.58 | $84.68 | $78.52 | 575,594 |
| 2018-06-26 | $86.06 | $87.64 | $85.34 | $86.50 | $80.20 | 704,703 |
| 2018-06-25 | $84.92 | $86.73 | $83.78 | $85.87 | $79.62 | 458,467 |
| 2018-06-22 | $83.46 | $85.26 | $83.17 | $85.05 | $78.86 | 431,525 |
| 2018-06-21 | $83.15 | $83.63 | $82.52 | $83.29 | $77.23 | 352,848 |
| 2018-06-20 | $82.24 | $83.37 | $81.78 | $82.75 | $76.73 | 441,022 |
| 2018-06-19 | $81.80 | $83.21 | $81.16 | $82.05 | $76.08 | 608,486 |
| 2018-06-18 | $81.86 | $82.90 | $81.19 | $82.54 | $76.53 | 412,760 |
| 2018-06-15 | $84.18 | $84.95 | $81.96 | $82.25 | $76.26 | 536,212 |
| 2018-06-14 | $84.57 | $85.07 | $83.77 | $83.93 | $77.82 | 614,135 |
| 2018-06-13 | $84.38 | $85.91 | $83.93 | $84.34 | $78.20 | 482,270 |
| 2018-06-12 | $83.25 | $84.41 | $83.24 | $83.93 | $77.82 | 451,061 |
| 2018-06-11 | $84.50 | $84.90 | $82.50 | $83.05 | $77.00 | 366,070 |
| 2018-06-08 | $82.92 | $84.93 | $81.93 | $84.75 | $78.58 | 333,108 |
| 2018-06-07 | $81.00 | $82.75 | $80.86 | $82.40 | $76.40 | 552,804 |
| 2018-06-06 | $81.47 | $82.50 | $81.29 | $81.57 | $75.63 | 205,923 |
| 2018-06-05 | $83.18 | $83.61 | $81.04 | $81.15 | $75.24 | 466,861 |
| 2018-06-04 | $83.68 | $84.93 | $83.36 | $83.82 | $77.72 | 275,488 |
| 2018-06-01 | $83.53 | $84.60 | $82.71 | $83.04 | $76.99 | 366,260 |
| 2018-05-31 | $83.74 | $83.85 | $82.26 | $83.32 | $77.25 | 486,338 |
| 2018-05-30 | $82.49 | $84.49 | $82.49 | $83.95 | $77.84 | 408,151 |
| 2018-05-29 | $82.91 | $84.04 | $81.34 | $81.95 | $75.98 | 480,075 |
| 2018-05-25 | $83.80 | $84.80 | $83.25 | $83.28 | $77.22 | 368,518 |
| 2018-05-24 | $84.67 | $84.75 | $83.34 | $83.81 | $77.71 | 406,967 |
| 2018-05-23 | $83.43 | $85.85 | $83.43 | $84.94 | $78.76 | 450,014 |
| 2018-05-22 | $84.31 | $84.41 | $83.08 | $84.12 | $78.00 | 360,282 |
| 2018-05-21 | $83.49 | $83.71 | $82.87 | $83.58 | $77.50 | 388,698 |
| 2018-05-18 | $84.12 | $84.12 | $82.27 | $82.84 | $76.81 | 484,746 |
| 2018-05-17 | $84.92 | $85.23 | $84.03 | $84.57 | $78.41 | 484,497 |
| 2018-05-16 | $85.47 | $86.08 | $84.67 | $85.28 | $79.07 | 667,642 |
| 2018-05-15 | $84.29 | $85.02 | $82.97 | $84.78 | $78.61 | 509,441 |
| 2018-05-14 | $87.19 | $88.60 | $85.10 | $85.33 | $79.12 | 593,536 |
| 2018-05-11 | $86.58 | $87.71 | $85.75 | $86.62 | $80.31 | 474,721 |
| 2018-05-10 | $87.28 | $88.35 | $85.92 | $86.26 | $79.98 | 996,709 |
| 2018-05-09 | $88.25 | $88.46 | $86.25 | $86.59 | $80.29 | 383,865 |
| 2018-05-08 | $88.74 | $89.17 | $87.74 | $87.91 | $81.51 | 374,917 |
| 2018-05-07 | $90.60 | $90.70 | $88.68 | $88.95 | $82.47 | 294,216 |
| 2018-05-04 | $89.44 | $90.86 | $88.99 | $90.46 | $83.87 | 432,550 |
| 2018-05-03 | $91.72 | $92.65 | $89.99 | $90.09 | $83.53 | 578,648 |
| 2018-05-02 | $94.13 | $94.46 | $91.07 | $91.37 | $84.72 | 522,074 |
| 2018-05-01 | $96.23 | $96.55 | $94.07 | $95.31 | $87.65 | 297,791 |
| 2018-04-30 | $96.45 | $96.89 | $94.94 | $96.66 | $88.89 | 784,058 |
| 2018-04-27 | $94.59 | $95.95 | $94.49 | $95.80 | $88.10 | 420,203 |
| 2018-04-26 | $92.27 | $95.02 | $91.57 | $94.59 | $86.98 | 736,892 |
| 2018-04-25 | $91.66 | $92.67 | $90.27 | $91.62 | $84.25 | 265,326 |
| 2018-04-24 | $93.35 | $94.99 | $91.23 | $91.88 | $84.49 | 552,649 |
| 2018-04-23 | $96.12 | $96.54 | $92.95 | $93.08 | $85.59 | 645,281 |
| 2018-04-20 | $96.62 | $96.97 | $95.53 | $96.45 | $88.69 | 771,551 |
| 2018-04-19 | $98.29 | $98.33 | $96.12 | $96.93 | $89.14 | 550,772 |
| 2018-04-18 | $99.63 | $100.02 | $97.81 | $98.42 | $90.51 | 500,282 |
| 2018-04-17 | $97.94 | $98.82 | $97.13 | $98.63 | $90.70 | 506,189 |
| 2018-04-16 | $97.65 | $98.13 | $96.62 | $97.20 | $89.38 | 277,237 |
| 2018-04-13 | $96.90 | $97.83 | $95.97 | $97.68 | $89.82 | 287,145 |
| 2018-04-12 | $97.35 | $97.35 | $96.28 | $96.76 | $88.98 | 343,447 |
| 2018-04-11 | $95.20 | $97.33 | $94.56 | $96.57 | $88.80 | 540,633 |
| 2018-04-10 | $94.52 | $95.97 | $92.93 | $95.51 | $87.83 | 426,239 |
| 2018-04-09 | $94.46 | $95.20 | $93.05 | $93.68 | $86.15 | 558,496 |
| 2018-04-06 | $94.72 | $94.79 | $91.98 | $93.82 | $86.28 | 574,725 |
| 2018-04-05 | $94.78 | $96.63 | $93.11 | $95.37 | $87.70 | 555,005 |
| 2018-04-04 | $89.26 | $94.97 | $88.57 | $94.66 | $87.05 | 702,376 |
| 2018-04-03 | $88.75 | $90.90 | $87.69 | $90.80 | $83.50 | 311,462 |
| 2018-04-02 | $90.99 | $91.36 | $87.98 | $88.33 | $81.23 | 261,360 |
| 2018-03-29 | $91.33 | $91.98 | $90.70 | $91.43 | $84.08 | 195,391 |
| 2018-03-28 | $89.41 | $90.71 | $88.81 | $90.44 | $83.17 | 565,833 |
| 2018-03-27 | $89.15 | $90.05 | $88.18 | $89.24 | $82.06 | 374,087 |
| 2018-03-26 | $88.72 | $89.89 | $86.12 | $89.25 | $82.07 | 551,963 |
| 2018-03-23 | $91.98 | $91.98 | $87.45 | $87.63 | $80.58 | 586,198 |
| 2018-03-22 | $91.99 | $93.01 | $90.01 | $91.59 | $84.22 | 393,714 |
| 2018-03-21 | $88.23 | $93.06 | $88.23 | $92.83 | $85.37 | 661,153 |
| 2018-03-20 | $88.05 | $89.20 | $87.05 | $88.37 | $81.26 | 732,067 |
| 2018-03-19 | $89.11 | $89.79 | $87.28 | $88.35 | $81.25 | 444,464 |
| 2018-03-16 | $92.42 | $92.88 | $89.97 | $89.97 | $82.74 | 467,214 |
| 2018-03-15 | $93.05 | $93.41 | $92.30 | $92.42 | $84.99 | 231,969 |
| 2018-03-14 | $93.34 | $93.94 | $92.49 | $93.26 | $85.76 | 171,643 |
| 2018-03-13 | $93.83 | $94.68 | $92.95 | $93.27 | $85.77 | 191,153 |
| 2018-03-12 | $93.90 | $94.68 | $93.53 | $93.97 | $86.41 | 303,465 |
| 2018-03-09 | $94.71 | $95.66 | $93.21 | $93.59 | $86.06 | 301,047 |
| 2018-03-08 | $92.85 | $94.89 | $92.58 | $94.27 | $86.69 | 321,234 |
| 2018-03-07 | $92.73 | $92.73 | $91.45 | $92.47 | $85.03 | 497,934 |
| 2018-03-06 | $92.16 | $93.92 | $91.71 | $92.92 | $85.45 | 292,464 |
| 2018-03-05 | $91.27 | $92.14 | $90.71 | $91.61 | $84.24 | 228,729 |
| 2018-03-02 | $91.25 | $92.55 | $90.29 | $92.08 | $84.68 | 340,578 |
| 2018-03-01 | $92.91 | $93.00 | $90.46 | $91.85 | $84.46 | 576,523 |
| 2018-02-28 | $92.85 | $93.66 | $90.66 | $92.30 | $84.88 | 1,086,126 |
| 2018-02-27 | $92.90 | $93.67 | $92.39 | $92.85 | $85.38 | 728,302 |
| 2018-02-26 | $93.80 | $93.80 | $91.99 | $93.25 | $85.75 | 333,836 |
| 2018-02-23 | $94.51 | $94.98 | $93.35 | $93.92 | $86.37 | 294,699 |
| 2018-02-22 | $92.55 | $94.46 | $92.07 | $94.19 | $86.62 | 407,210 |
| 2018-02-21 | $92.58 | $93.20 | $91.51 | $92.21 | $84.79 | 681,365 |
| 2018-02-20 | $91.79 | $92.52 | $91.06 | $91.94 | $84.55 | 450,623 |
| 2018-02-16 | $90.49 | $94.07 | $90.40 | $92.62 | $85.17 | 379,364 |
| 2018-02-15 | $90.59 | $92.33 | $90.47 | $90.75 | $83.45 | 1,216,010 |
| 2018-02-14 | $89.97 | $91.32 | $89.70 | $90.61 | $83.32 | 981,155 |
| 2018-02-13 | $90.05 | $90.60 | $89.77 | $90.25 | $82.99 | 573,597 |
| 2018-02-12 | $90.68 | $92.17 | $88.72 | $90.22 | $82.96 | 513,981 |
| 2018-02-09 | $91.13 | $91.84 | $87.90 | $90.04 | $82.80 | 937,669 |
| 2018-02-08 | $93.93 | $93.93 | $90.17 | $90.23 | $82.97 | 772,474 |
| 2018-02-07 | $95.62 | $96.46 | $93.41 | $93.49 | $85.97 | 704,326 |
| 2018-02-06 | $94.39 | $97.08 | $94.39 | $96.18 | $88.45 | 537,724 |
| 2018-02-05 | $97.66 | $97.66 | $94.33 | $95.32 | $87.65 | 339,095 |
| 2018-02-02 | $97.75 | $98.62 | $96.52 | $98.03 | $90.15 | 297,534 |
| 2018-02-01 | $97.47 | $99.89 | $97.21 | $98.76 | $90.82 | 256,163 |
| 2018-01-31 | $97.49 | $98.19 | $96.42 | $97.54 | $89.70 | 412,515 |
| 2018-01-30 | $96.05 | $97.85 | $96.00 | $96.78 | $89.00 | 210,198 |
| 2018-01-29 | $99.05 | $99.31 | $95.53 | $96.81 | $89.02 | 723,658 |
| 2018-01-26 | $99.96 | $100.11 | $98.74 | $100.00 | $91.96 | 316,182 |
| 2018-01-25 | $99.56 | $100.17 | $97.39 | $99.32 | $91.33 | 387,660 |
| 2018-01-24 | $97.47 | $100.05 | $96.67 | $99.54 | $91.54 | 341,888 |
| 2018-01-23 | $95.56 | $97.01 | $94.77 | $96.67 | $88.90 | 409,902 |
| 2018-01-22 | $96.17 | $97.00 | $95.78 | $96.04 | $88.32 | 443,751 |
| 2018-01-19 | $96.74 | $97.36 | $96.52 | $96.65 | $88.88 | 398,598 |
| 2018-01-18 | $96.69 | $97.05 | $96.03 | $96.68 | $88.91 | 437,272 |
| 2018-01-17 | $97.99 | $98.19 | $96.47 | $96.62 | $88.85 | 547,973 |
| 2018-01-16 | $95.81 | $99.02 | $95.32 | $97.50 | $89.66 | 640,079 |
| 2018-01-12 | $93.49 | $95.79 | $93.47 | $95.33 | $87.66 | 458,160 |
| 2018-01-11 | $94.54 | $94.88 | $92.12 | $93.42 | $85.91 | 525,031 |
| 2018-01-10 | $96.12 | $96.28 | $93.22 | $93.48 | $85.96 | 464,287 |
| 2018-01-09 | $96.50 | $98.00 | $95.28 | $96.11 | $88.38 | 382,039 |
| 2018-01-08 | $96.07 | $97.51 | $95.69 | $97.12 | $89.31 | 263,502 |
| 2018-01-05 | $95.00 | $96.81 | $95.00 | $95.95 | $88.23 | 398,907 |
| 2018-01-04 | $95.88 | $96.71 | $94.93 | $95.10 | $87.45 | 230,871 |
| 2018-01-03 | $96.50 | $97.67 | $95.28 | $95.39 | $87.72 | 420,411 |
| 2018-01-02 | $94.59 | $96.90 | $93.89 | $96.34 | $88.59 | 357,564 |
| 2017-12-29 | $91.93 | $94.19 | $91.68 | $93.90 | $86.35 | 232,900 |
| 2017-12-28 | $92.14 | $93.07 | $90.97 | $91.72 | $84.34 | 216,232 |
| 2017-12-27 | $91.18 | $91.99 | $91.11 | $91.90 | $84.51 | 195,830 |
| 2017-12-26 | $91.24 | $92.32 | $90.22 | $90.48 | $83.20 | 190,191 |
| 2017-12-22 | $92.27 | $93.06 | $90.73 | $91.04 | $83.72 | 181,622 |
| 2017-12-21 | $92.80 | $93.83 | $92.38 | $92.70 | $85.25 | 370,239 |
| 2017-12-20 | $93.13 | $95.36 | $91.74 | $92.66 | $85.21 | 378,101 |
| 2017-12-19 | $95.92 | $95.99 | $93.52 | $93.60 | $86.07 | 372,321 |
| 2017-12-18 | $94.67 | $96.29 | $93.71 | $95.60 | $87.91 | 558,722 |
| 2017-12-15 | $96.57 | $96.71 | $93.59 | $93.74 | $86.20 | 437,578 |
| 2017-12-14 | $96.54 | $97.67 | $95.93 | $96.09 | $88.36 | 580,389 |
| 2017-12-13 | $94.29 | $96.86 | $93.51 | $96.52 | $88.76 | 700,638 |
| 2017-12-12 | $94.17 | $94.57 | $93.22 | $94.30 | $86.72 | 460,279 |
| 2017-12-11 | $93.94 | $94.87 | $92.51 | $94.44 | $86.85 | 1,050,077 |
| 2017-12-08 | $91.88 | $93.79 | $90.95 | $93.44 | $85.93 | 1,062,630 |
| 2017-12-07 | $91.37 | $92.81 | $91.37 | $91.48 | $84.12 | 1,160,321 |
| 2017-12-06 | $93.38 | $93.79 | $91.84 | $92.09 | $84.68 | 1,199,584 |
| 2017-12-05 | $93.26 | $94.46 | $93.06 | $93.99 | $86.43 | 747,263 |
| 2017-12-04 | $93.00 | $94.02 | $92.01 | $93.24 | $85.74 | 943,407 |
| 2017-12-01 | $90.23 | $92.85 | $89.90 | $92.68 | $85.23 | 766,657 |
| 2017-11-30 | $90.02 | $90.83 | $89.67 | $89.97 | $82.74 | 373,344 |
| 2017-11-29 | $90.94 | $91.08 | $88.59 | $90.44 | $83.17 | 749,901 |
| 2017-11-28 | $91.83 | $91.83 | $90.40 | $90.84 | $83.54 | 563,427 |
| 2017-11-27 | $90.50 | $91.60 | $90.23 | $91.31 | $83.97 | 561,299 |
| 2017-11-24 | $90.01 | $90.72 | $88.99 | $90.43 | $83.16 | 360,201 |
| 2017-11-22 | $88.80 | $90.20 | $88.61 | $90.06 | $82.82 | 870,123 |
| 2017-11-21 | $86.81 | $89.33 | $86.53 | $88.85 | $81.71 | 1,301,148 |
| 2017-11-20 | $86.90 | $87.37 | $85.82 | $86.47 | $79.52 | 261,327 |
| 2017-11-17 | $86.56 | $88.20 | $84.68 | $87.57 | $80.53 | 826,105 |
| 2017-11-16 | $88.12 | $88.21 | $86.63 | $86.83 | $79.85 | 328,343 |
| 2017-11-15 | $87.25 | $88.10 | $86.86 | $86.91 | $79.92 | 458,618 |
| 2017-11-14 | $86.54 | $88.28 | $86.54 | $87.80 | $80.74 | 665,967 |
| 2017-11-13 | $85.61 | $87.70 | $85.40 | $86.99 | $79.99 | 1,354,639 |
| 2017-11-10 | $87.04 | $87.24 | $85.10 | $86.03 | $79.11 | 367,555 |
| 2017-11-09 | $86.19 | $87.47 | $86.19 | $86.82 | $79.84 | 1,123,253 |
| 2017-11-08 | $87.00 | $87.85 | $86.49 | $86.64 | $79.67 | 536,754 |
| 2017-11-07 | $87.33 | $88.00 | $86.47 | $86.73 | $79.76 | 474,578 |
| 2017-11-06 | $85.71 | $88.26 | $85.71 | $87.75 | $80.69 | 539,762 |
| 2017-11-03 | $85.65 | $86.88 | $84.32 | $85.78 | $78.88 | 458,048 |
| 2017-11-02 | $86.75 | $87.57 | $85.95 | $86.09 | $78.55 | 309,692 |
| 2017-11-01 | $87.79 | $87.96 | $86.59 | $86.94 | $79.33 | 455,709 |
| 2017-10-31 | $88.64 | $89.10 | $87.65 | $87.75 | $80.06 | 623,443 |
| 2017-10-30 | $91.17 | $91.17 | $88.22 | $88.34 | $80.60 | 367,692 |
| 2017-10-27 | $88.88 | $91.88 | $88.16 | $91.36 | $83.36 | 677,326 |
| 2017-10-26 | $89.67 | $90.32 | $89.02 | $89.07 | $81.27 | 714,149 |
| 2017-10-25 | $88.94 | $90.36 | $88.85 | $89.20 | $81.39 | 573,773 |
| 2017-10-24 | $89.14 | $89.21 | $88.42 | $89.00 | $81.20 | 644,153 |
| 2017-10-23 | $90.70 | $90.87 | $88.25 | $88.70 | $80.93 | 576,201 |
| 2017-10-20 | $91.35 | $91.54 | $90.49 | $90.71 | $82.76 | 397,996 |
| 2017-10-19 | $91.06 | $92.03 | $91.06 | $91.40 | $83.39 | 387,226 |
| 2017-10-18 | $92.51 | $92.91 | $91.11 | $92.00 | $83.94 | 595,055 |
| 2017-10-17 | $93.12 | $93.96 | $92.35 | $93.03 | $84.88 | 896,052 |
| 2017-10-16 | $93.85 | $93.94 | $92.76 | $93.10 | $84.95 | 353,768 |
| 2017-10-13 | $94.89 | $95.14 | $93.36 | $94.02 | $85.78 | 237,582 |
| 2017-10-12 | $94.34 | $95.13 | $94.02 | $94.83 | $86.52 | 374,625 |
| 2017-10-11 | $94.40 | $95.39 | $94.21 | $94.81 | $86.51 | 461,743 |
| 2017-10-10 | $95.19 | $95.54 | $93.97 | $94.32 | $86.06 | 222,634 |
| 2017-10-09 | $94.54 | $95.31 | $94.10 | $94.35 | $86.09 | 284,970 |
| 2017-10-06 | $95.76 | $96.45 | $94.19 | $94.60 | $86.31 | 322,797 |
| 2017-10-05 | $96.79 | $98.62 | $95.69 | $96.05 | $87.64 | 759,699 |
| 2017-10-04 | $96.94 | $97.20 | $95.83 | $95.88 | $87.48 | 255,497 |
| 2017-10-03 | $96.37 | $97.64 | $96.17 | $96.96 | $88.47 | 203,907 |
| 2017-10-02 | $98.60 | $98.60 | $95.21 | $96.00 | $87.59 | 370,874 |
| 2017-09-29 | $96.24 | $96.96 | $95.36 | $95.53 | $87.16 | 208,991 |
| 2017-09-28 | $95.45 | $96.34 | $94.94 | $96.01 | $87.60 | 269,507 |
| 2017-09-27 | $96.51 | $97.08 | $94.65 | $95.77 | $87.38 | 256,146 |
| 2017-09-26 | $98.01 | $98.01 | $96.24 | $97.02 | $88.52 | 298,936 |
| 2017-09-25 | $99.34 | $99.47 | $97.16 | $97.91 | $89.33 | 191,316 |
| 2017-09-22 | $99.39 | $100.34 | $99.23 | $99.65 | $90.92 | 258,246 |
| 2017-09-21 | $97.46 | $99.77 | $96.92 | $99.35 | $90.65 | 298,745 |
| 2017-09-20 | $97.17 | $98.24 | $96.43 | $97.66 | $89.11 | 286,638 |
| 2017-09-19 | $98.72 | $99.13 | $97.21 | $97.29 | $88.77 | 226,353 |
| 2017-09-18 | $97.61 | $98.96 | $96.23 | $98.80 | $90.15 | 591,098 |
| 2017-09-15 | $99.46 | $99.48 | $97.06 | $97.46 | $88.92 | 361,822 |
| 2017-09-14 | $99.67 | $99.98 | $98.46 | $99.39 | $90.68 | 422,756 |
| 2017-09-13 | $98.65 | $99.73 | $98.29 | $99.38 | $90.68 | 539,202 |
| 2017-09-12 | $98.36 | $99.50 | $97.97 | $98.79 | $90.14 | 248,361 |
| 2017-09-11 | $98.70 | $99.16 | $98.05 | $98.62 | $89.98 | 287,453 |
| 2017-09-08 | $98.51 | $98.91 | $96.49 | $98.15 | $89.55 | 482,749 |
| 2017-09-07 | $98.98 | $99.54 | $97.50 | $98.63 | $89.99 | 455,725 |
| 2017-09-06 | $97.21 | $99.00 | $96.99 | $98.88 | $90.22 | 298,943 |
| 2017-09-05 | $99.48 | $99.64 | $96.40 | $96.95 | $88.46 | 306,388 |
| 2017-09-01 | $100.50 | $100.82 | $99.62 | $99.70 | $90.97 | 228,821 |
| 2017-08-31 | $100.85 | $100.85 | $99.79 | $100.06 | $91.30 | 290,202 |
| 2017-08-30 | $100.33 | $100.64 | $99.64 | $100.45 | $91.65 | 177,876 |
| 2017-08-29 | $99.95 | $100.65 | $99.61 | $100.42 | $91.62 | 253,481 |
| 2017-08-28 | $100.34 | $101.18 | $99.62 | $100.22 | $91.44 | 191,307 |
| 2017-08-25 | $101.13 | $101.15 | $100.10 | $100.32 | $91.53 | 351,194 |
| 2017-08-24 | $100.88 | $101.62 | $100.29 | $100.51 | $91.71 | 244,941 |
| 2017-08-23 | $100.71 | $100.95 | $100.27 | $100.79 | $91.96 | 260,639 |
| 2017-08-22 | $101.12 | $102.35 | $100.82 | $100.92 | $92.08 | 177,983 |
| 2017-08-21 | $101.07 | $102.36 | $100.83 | $101.12 | $92.26 | 217,735 |
| 2017-08-18 | $100.35 | $101.14 | $99.86 | $101.01 | $92.16 | 264,788 |
| 2017-08-17 | $100.47 | $101.98 | $100.15 | $100.34 | $91.55 | 289,440 |
| 2017-08-16 | $102.03 | $102.06 | $100.77 | $100.96 | $92.12 | 333,229 |
| 2017-08-15 | $101.10 | $101.67 | $100.59 | $101.66 | $92.76 | 148,732 |
| 2017-08-14 | $100.51 | $101.67 | $100.00 | $101.11 | $92.25 | 261,326 |
| 2017-08-11 | $98.33 | $100.05 | $98.31 | $99.99 | $91.23 | 267,958 |
| 2017-08-10 | $99.40 | $99.74 | $98.85 | $98.92 | $90.26 | 200,534 |
| 2017-08-09 | $98.56 | $99.63 | $98.16 | $99.52 | $90.80 | 224,924 |
| 2017-08-08 | $99.72 | $100.55 | $98.56 | $99.50 | $90.79 | 184,240 |
| 2017-08-07 | $98.93 | $99.94 | $98.76 | $99.71 | $90.98 | 203,933 |
| 2017-08-04 | $99.89 | $100.59 | $98.53 | $98.99 | $90.32 | 259,839 |
| 2017-08-03 | $100.17 | $100.88 | $99.18 | $99.58 | $90.86 | 352,647 |
| 2017-08-02 | $99.52 | $100.61 | $99.00 | $99.93 | $91.18 | 321,866 |
| 2017-08-01 | $101.18 | $101.89 | $99.81 | $99.97 | $91.21 | 303,336 |
| 2017-07-31 | $101.46 | $102.03 | $100.61 | $100.88 | $92.04 | 286,451 |
| 2017-07-28 | $100.68 | $101.46 | $99.98 | $101.36 | $92.48 | 366,883 |
| 2017-07-27 | $101.16 | $102.09 | $100.44 | $101.01 | $92.16 | 423,694 |
| 2017-07-26 | $100.89 | $101.76 | $100.19 | $101.03 | $92.18 | 516,646 |
| 2017-07-25 | $101.18 | $102.00 | $99.72 | $100.50 | $91.70 | 893,694 |
| 2017-07-24 | $103.32 | $103.82 | $102.21 | $102.72 | $93.72 | 330,470 |
| 2017-07-21 | $103.28 | $103.67 | $102.61 | $103.31 | $94.26 | 254,170 |
| 2017-07-20 | $102.87 | $103.23 | $102.37 | $103.18 | $94.14 | 192,923 |
| 2017-07-19 | $103.15 | $103.57 | $102.10 | $102.87 | $93.86 | 309,490 |
| 2017-07-18 | $103.02 | $103.32 | $102.43 | $102.76 | $93.76 | 262,771 |
| 2017-07-17 | $102.91 | $103.42 | $101.61 | $103.23 | $94.19 | 203,793 |
| 2017-07-14 | $100.69 | $103.35 | $99.50 | $102.90 | $93.89 | 425,203 |
| 2017-07-13 | $100.25 | $100.73 | $99.41 | $100.20 | $91.42 | 467,394 |
| 2017-07-12 | $100.56 | $100.69 | $98.89 | $99.91 | $91.16 | 350,418 |
| 2017-07-11 | $97.92 | $99.10 | $97.70 | $98.03 | $89.44 | 222,060 |
| 2017-07-10 | $97.53 | $98.61 | $97.38 | $97.93 | $89.35 | 185,000 |
| 2017-07-07 | $96.87 | $97.61 | $96.53 | $96.94 | $88.45 | 232,446 |
| 2017-07-06 | $96.24 | $97.00 | $95.92 | $96.68 | $88.21 | 178,701 |
| 2017-07-05 | $96.09 | $97.08 | $95.66 | $96.91 | $88.42 | 338,611 |
| 2017-07-03 | $98.85 | $99.63 | $96.16 | $96.23 | $87.80 | 148,191 |
| 2017-06-30 | $96.87 | $98.59 | $96.74 | $98.34 | $89.73 | 268,227 |
| 2017-06-29 | $96.95 | $97.59 | $96.50 | $96.86 | $88.38 | 291,756 |
| 2017-06-28 | $97.32 | $98.01 | $96.55 | $97.37 | $88.84 | 220,548 |
| 2017-06-27 | $98.30 | $98.32 | $96.26 | $96.98 | $88.49 | 380,847 |
| 2017-06-26 | $97.69 | $98.43 | $97.08 | $98.30 | $89.69 | 370,197 |
| 2017-06-23 | $96.61 | $97.84 | $96.10 | $97.01 | $88.51 | 211,482 |
| 2017-06-22 | $96.31 | $97.27 | $95.64 | $96.56 | $88.10 | 148,578 |
| 2017-06-21 | $96.61 | $97.18 | $95.68 | $95.96 | $87.56 | 206,004 |
| 2017-06-20 | $96.50 | $96.97 | $95.89 | $96.31 | $87.87 | 159,078 |
| 2017-06-19 | $97.78 | $98.19 | $95.86 | $96.51 | $88.06 | 309,814 |
| 2017-06-16 | $95.40 | $97.80 | $94.98 | $97.28 | $88.76 | 458,084 |
| 2017-06-15 | $94.70 | $95.86 | $94.37 | $95.37 | $87.02 | 184,844 |
| 2017-06-14 | $95.58 | $96.57 | $94.56 | $95.75 | $87.36 | 245,525 |
| 2017-06-13 | $94.00 | $95.01 | $93.03 | $94.73 | $86.43 | 402,629 |
| 2017-06-12 | $94.89 | $95.00 | $94.08 | $94.64 | $86.35 | 314,691 |
| 2017-06-09 | $95.61 | $95.79 | $94.50 | $94.89 | $86.58 | 230,230 |
| 2017-06-08 | $96.56 | $96.56 | $95.29 | $95.55 | $87.18 | 328,367 |
| 2017-06-07 | $96.24 | $96.75 | $94.80 | $96.52 | $88.07 | 360,346 |
| 2017-06-06 | $97.14 | $97.41 | $96.26 | $96.29 | $87.86 | 234,999 |
| 2017-06-05 | $94.43 | $97.56 | $94.25 | $97.30 | $88.78 | 486,622 |
| 2017-06-02 | $95.08 | $95.37 | $93.84 | $94.20 | $85.95 | 520,927 |
| 2017-06-01 | $94.46 | $95.89 | $94.02 | $94.80 | $86.50 | 299,604 |
| 2017-05-31 | $93.43 | $94.92 | $93.43 | $94.34 | $86.08 | 761,631 |
| 2017-05-30 | $94.33 | $95.07 | $93.09 | $93.77 | $85.56 | 153,285 |
| 2017-05-26 | $95.78 | $95.78 | $94.57 | $94.97 | $86.65 | 372,419 |
| 2017-05-25 | $95.99 | $97.18 | $95.29 | $95.59 | $87.22 | 251,457 |
| 2017-05-24 | $93.33 | $96.44 | $92.81 | $95.82 | $87.43 | 520,288 |
| 2017-05-23 | $92.81 | $93.40 | $92.32 | $92.90 | $84.76 | 229,005 |
| 2017-05-22 | $91.64 | $93.54 | $91.64 | $92.32 | $84.23 | 250,815 |
| 2017-05-19 | $90.55 | $92.40 | $90.55 | $91.44 | $83.43 | 340,323 |
| 2017-05-18 | $89.54 | $91.35 | $88.74 | $89.77 | $81.91 | 373,032 |
| 2017-05-17 | $92.84 | $92.84 | $90.79 | $91.43 | $83.42 | 338,847 |
| 2017-05-16 | $92.77 | $94.02 | $92.70 | $93.62 | $85.42 | 661,952 |
| 2017-05-15 | $91.85 | $92.68 | $91.37 | $92.59 | $84.48 | 305,873 |
| 2017-05-12 | $91.10 | $91.97 | $90.71 | $91.43 | $83.42 | 440,787 |
| 2017-05-11 | $90.11 | $91.26 | $89.76 | $91.19 | $83.20 | 359,103 |
| 2017-05-10 | $90.40 | $91.21 | $90.15 | $90.17 | $82.27 | 381,414 |
| 2017-05-09 | $89.28 | $90.80 | $88.96 | $90.13 | $82.24 | 187,506 |
| 2017-05-08 | $89.50 | $89.61 | $88.70 | $89.04 | $81.24 | 195,697 |
| 2017-05-05 | $89.25 | $89.56 | $88.57 | $89.45 | $81.62 | 267,623 |
| 2017-05-04 | $89.78 | $90.00 | $88.38 | $88.92 | $81.13 | 345,649 |
| 2017-05-03 | $90.04 | $90.35 | $89.35 | $89.96 | $82.08 | 547,229 |
| 2017-05-02 | $90.20 | $90.52 | $89.55 | $90.01 | $82.13 | 659,962 |
| 2017-05-01 | $90.25 | $91.23 | $89.03 | $90.40 | $81.87 | 218,119 |
| 2017-04-28 | $88.43 | $90.31 | $87.61 | $90.04 | $81.54 | 487,022 |
| 2017-04-27 | $88.03 | $89.07 | $87.34 | $88.48 | $80.13 | 434,980 |
| 2017-04-26 | $89.41 | $90.11 | $86.77 | $87.74 | $79.46 | 540,992 |
| 2017-04-25 | $92.15 | $92.22 | $89.94 | $90.17 | $81.66 | 354,891 |
| 2017-04-24 | $92.00 | $93.38 | $91.57 | $92.29 | $83.58 | 561,248 |
| 2017-04-21 | $90.10 | $90.76 | $89.65 | $90.68 | $82.12 | 410,732 |
| 2017-04-20 | $91.10 | $91.10 | $89.72 | $90.81 | $82.24 | 426,955 |
| 2017-04-19 | $91.67 | $91.90 | $90.33 | $90.53 | $81.99 | 367,796 |
| 2017-04-18 | $92.32 | $92.54 | $91.12 | $91.95 | $83.27 | 291,732 |
| 2017-04-17 | $91.92 | $92.68 | $91.38 | $92.53 | $83.80 | 280,001 |
| 2017-04-13 | $91.43 | $92.41 | $90.36 | $91.36 | $82.74 | 226,597 |
| 2017-04-12 | $92.47 | $92.47 | $90.75 | $91.28 | $82.67 | 293,265 |
| 2017-04-11 | $93.00 | $93.00 | $91.01 | $92.36 | $83.64 | 217,548 |
| 2017-04-10 | $92.24 | $92.95 | $91.67 | $92.75 | $84.00 | 172,811 |
| 2017-04-07 | $92.65 | $92.82 | $91.85 | $92.37 | $83.65 | 292,086 |
| 2017-04-06 | $91.23 | $92.46 | $91.02 | $92.14 | $83.45 | 435,080 |
| 2017-04-05 | $90.95 | $92.09 | $90.57 | $91.65 | $83.00 | 418,145 |
| 2017-04-04 | $90.25 | $90.99 | $89.97 | $90.85 | $82.28 | 339,384 |
| 2017-04-03 | $88.63 | $91.02 | $88.48 | $91.02 | $82.43 | 370,634 |
| 2017-03-31 | $89.88 | $90.40 | $88.47 | $88.52 | $80.17 | 498,138 |
| 2017-03-30 | $90.31 | $90.80 | $89.30 | $90.53 | $81.99 | 263,461 |
| 2017-03-29 | $91.52 | $91.95 | $90.09 | $90.59 | $82.04 | 422,872 |
| 2017-03-28 | $91.43 | $92.69 | $90.85 | $91.51 | $82.88 | 416,699 |
| 2017-03-27 | $90.65 | $91.63 | $90.08 | $91.39 | $82.77 | 316,486 |
| 2017-03-24 | $89.97 | $91.31 | $89.43 | $91.04 | $82.45 | 361,578 |
| 2017-03-23 | $88.52 | $90.19 | $88.52 | $89.67 | $81.21 | 401,930 |
| 2017-03-22 | $90.35 | $90.35 | $88.06 | $88.50 | $80.15 | 428,107 |
| 2017-03-21 | $89.32 | $90.97 | $88.80 | $89.87 | $81.39 | 513,589 |
| 2017-03-20 | $89.85 | $90.32 | $88.69 | $88.88 | $80.49 | 3,377 |
| 2017-03-17 | $88.94 | $90.99 | $87.96 | $89.85 | $81.37 | 4,316 |
| 2017-03-16 | $88.98 | $90.58 | $88.16 | $88.72 | $80.35 | 358,865 |
| 2017-03-15 | $85.55 | $88.25 | $84.99 | $87.81 | $79.52 | 476,506 |
| 2017-03-14 | $86.10 | $86.48 | $84.00 | $84.94 | $76.93 | 575,473 |
| 2017-03-13 | $86.22 | $87.00 | $86.14 | $86.41 | $78.26 | 255,108 |
| 2017-03-10 | $87.59 | $87.59 | $85.80 | $86.10 | $77.98 | 284,615 |
| 2017-03-09 | $85.72 | $87.29 | $85.22 | $85.68 | $77.60 | 464,933 |
| 2017-03-08 | $85.23 | $86.18 | $84.59 | $85.84 | $77.74 | 493,358 |
| 2017-03-07 | $85.21 | $85.83 | $84.37 | $85.63 | $77.55 | 442,357 |
| 2017-03-06 | $84.00 | $85.62 | $82.87 | $85.43 | $77.37 | 668,002 |
| 2017-03-03 | $83.41 | $84.63 | $82.58 | $84.33 | $76.37 | 426,135 |
| 2017-03-02 | $83.11 | $83.32 | $81.60 | $82.15 | $74.40 | 375,385 |
| 2017-03-01 | $81.82 | $83.61 | $81.27 | $83.02 | $75.19 | 430,106 |
| 2017-02-28 | $82.53 | $82.57 | $80.39 | $80.54 | $72.94 | 461,983 |
| 2017-02-27 | $83.12 | $83.18 | $81.26 | $82.67 | $74.87 | 475,695 |
| 2017-02-24 | $82.57 | $83.04 | $81.93 | $82.52 | $74.73 | 398,573 |
| 2017-02-23 | $83.18 | $83.84 | $81.95 | $83.35 | $75.49 | 467,474 |
| 2017-02-22 | $81.94 | $83.20 | $81.40 | $82.41 | $74.63 | 450,790 |
| 2017-02-21 | $79.78 | $82.14 | $79.66 | $82.14 | $74.39 | 462,647 |
| 2017-02-17 | $79.28 | $80.10 | $79.05 | $79.90 | $72.36 | 333,736 |
| 2017-02-16 | $79.37 | $80.42 | $78.50 | $80.24 | $72.67 | 429,619 |
| 2017-02-15 | $78.80 | $80.01 | $78.80 | $79.57 | $72.06 | 302,258 |
| 2017-02-14 | $79.15 | $79.94 | $78.49 | $79.54 | $72.03 | 426,944 |
| 2017-02-13 | $81.02 | $81.14 | $78.70 | $79.22 | $71.74 | 368,970 |
| 2017-02-10 | $80.10 | $81.70 | $79.63 | $80.40 | $72.81 | 480,239 |
| 2017-02-09 | $79.20 | $80.65 | $79.08 | $79.80 | $72.27 | 407,214 |
| 2017-02-08 | $77.30 | $79.51 | $77.03 | $78.88 | $71.44 | 494,788 |
| 2017-02-07 | $76.66 | $77.47 | $76.51 | $76.89 | $69.63 | 845,111 |
| 2017-02-06 | $78.42 | $78.55 | $76.33 | $76.87 | $69.62 | 331,343 |
| 2017-02-03 | $78.16 | $78.97 | $77.63 | $78.84 | $71.40 | 552,130 |
| 2017-02-02 | $77.20 | $78.10 | $76.75 | $77.89 | $70.54 | 423,680 |
| 2017-02-01 | $75.60 | $77.41 | $74.30 | $76.96 | $69.70 | 608,239 |
| 2017-01-31 | $75.99 | $76.45 | $75.05 | $75.23 | $68.13 | 471,381 |
| 2017-01-30 | $75.98 | $76.62 | $74.92 | $75.69 | $68.55 | 755,396 |
| 2017-01-27 | $77.82 | $78.01 | $76.72 | $76.74 | $69.50 | 701,520 |
| 2017-01-26 | $78.10 | $78.68 | $76.82 | $77.50 | $70.19 | 775,233 |
| 2017-01-25 | $77.75 | $79.29 | $77.63 | $78.64 | $71.22 | 919,137 |
| 2017-01-24 | $76.10 | $77.40 | $75.81 | $77.33 | $70.03 | 673,441 |
| 2017-01-23 | $74.97 | $76.26 | $74.57 | $76.07 | $68.89 | 390,941 |
| 2017-01-20 | $75.52 | $75.52 | $74.54 | $75.13 | $68.04 | 564,054 |
| 2017-01-19 | $75.15 | $76.14 | $74.84 | $75.19 | $68.10 | 593,009 |
| 2017-01-18 | $76.01 | $76.39 | $74.54 | $75.14 | $68.05 | 479,218 |
| 2017-01-17 | $75.11 | $77.10 | $74.86 | $76.19 | $69.00 | 545,878 |
| 2017-01-13 | $74.82 | $75.82 | $74.01 | $75.32 | $68.21 | 325,228 |
| 2017-01-12 | $74.70 | $75.73 | $74.69 | $74.78 | $67.72 | 541,179 |
| 2017-01-11 | $74.86 | $74.86 | $73.85 | $74.32 | $67.31 | 792,093 |
| 2017-01-10 | $74.23 | $75.12 | $73.45 | $74.57 | $67.53 | 557,153 |
| 2017-01-09 | $75.17 | $75.64 | $74.04 | $74.19 | $67.19 | 425,590 |
| 2017-01-06 | $76.38 | $76.72 | $75.06 | $75.30 | $68.19 | 326,633 |
| 2017-01-05 | $75.62 | $76.14 | $75.37 | $75.97 | $68.80 | 527,268 |
| 2017-01-04 | $76.80 | $76.80 | $74.27 | $75.12 | $68.03 | 631,829 |
| 2017-01-03 | $76.42 | $77.47 | $76.00 | $76.45 | $69.24 | 636,451 |
| 2016-12-30 | $76.95 | $77.45 | $75.93 | $76.21 | $69.02 | 242,973 |
| 2016-12-29 | $76.50 | $77.26 | $76.02 | $76.86 | $69.61 | 315,045 |
| 2016-12-28 | $76.03 | $76.14 | $75.65 | $76.08 | $68.90 | 312,759 |
| 2016-12-27 | $75.70 | $76.31 | $75.70 | $76.09 | $68.91 | 215,932 |
| 2016-12-23 | $75.98 | $76.56 | $75.57 | $75.81 | $68.66 | 278,494 |
| 2016-12-22 | $74.97 | $75.69 | $74.42 | $75.64 | $68.50 | 436,183 |
| 2016-12-21 | $75.60 | $75.96 | $74.86 | $75.54 | $68.41 | 623,602 |
| 2016-12-20 | $75.90 | $76.91 | $74.29 | $75.49 | $68.37 | 660,852 |
| 2016-12-19 | $76.23 | $76.78 | $74.77 | $75.68 | $68.54 | 603,468 |
| 2016-12-16 | $77.32 | $77.88 | $76.30 | $76.52 | $69.30 | 458,758 |
| 2016-12-15 | $77.27 | $78.34 | $76.50 | $77.94 | $70.59 | 498,533 |
| 2016-12-14 | $79.12 | $79.32 | $77.22 | $77.45 | $70.14 | 402,248 |
| 2016-12-13 | $79.61 | $80.75 | $78.00 | $79.11 | $71.65 | 653,248 |
| 2016-12-12 | $79.59 | $79.76 | $78.25 | $79.02 | $71.56 | 411,772 |
| 2016-12-09 | $77.69 | $79.82 | $77.15 | $79.32 | $71.84 | 776,872 |
| 2016-12-08 | $76.57 | $78.02 | $76.08 | $77.60 | $70.28 | 648,745 |
| 2016-12-07 | $76.83 | $77.20 | $76.17 | $76.63 | $69.40 | 624,265 |
| 2016-12-06 | $77.84 | $78.31 | $76.18 | $76.31 | $69.11 | 587,215 |
| 2016-12-05 | $76.98 | $78.10 | $76.66 | $77.55 | $70.23 | 605,298 |
| 2016-12-02 | $76.33 | $77.56 | $75.65 | $76.81 | $69.56 | 806,165 |
| 2016-12-01 | $78.32 | $78.36 | $75.52 | $76.02 | $68.85 | 975,496 |
| 2016-11-30 | $79.80 | $80.68 | $77.83 | $78.05 | $70.69 | 577,320 |
| 2016-11-29 | $80.27 | $80.41 | $79.07 | $79.11 | $71.65 | 420,938 |
| 2016-11-28 | $80.34 | $80.93 | $79.95 | $80.52 | $72.92 | 572,437 |
| 2016-11-25 | $80.57 | $80.57 | $79.63 | $80.13 | $72.57 | 200,184 |
| 2016-11-23 | $78.68 | $81.05 | $78.26 | $80.72 | $73.10 | 789,586 |
| 2016-11-22 | $79.90 | $80.86 | $79.14 | $79.39 | $71.90 | 941,864 |
| 2016-11-21 | $79.32 | $79.90 | $78.96 | $79.38 | $71.89 | 362,427 |
| 2016-11-18 | $79.47 | $80.04 | $77.37 | $78.18 | $70.80 | 974,119 |
| 2016-11-17 | $79.04 | $80.64 | $79.04 | $79.71 | $72.19 | 1,112,827 |
| 2016-11-16 | $80.70 | $81.61 | $78.63 | $79.14 | $71.67 | 825,396 |
| 2016-11-15 | $83.64 | $84.70 | $80.87 | $80.90 | $73.27 | 705,061 |
| 2016-11-14 | $81.80 | $82.74 | $81.16 | $81.66 | $73.95 | 1,901,767 |
| 2016-11-11 | $81.82 | $82.37 | $77.90 | $81.61 | $73.91 | 2,331,291 |
| 2016-11-10 | $88.50 | $88.58 | $82.52 | $82.98 | $75.15 | 2,392,783 |
| 2016-11-09 | $88.79 | $90.61 | $86.82 | $89.26 | $80.84 | 1,667,913 |
| 2016-11-08 | $94.28 | $96.80 | $93.48 | $96.26 | $87.18 | 491,704 |
| 2016-11-07 | $92.75 | $95.70 | $92.75 | $94.64 | $85.71 | 679,886 |
| 2016-11-04 | $89.63 | $91.69 | $88.59 | $90.37 | $81.84 | 539,528 |
| 2016-11-03 | $90.48 | $91.62 | $89.57 | $89.62 | $81.16 | 462,820 |
| 2016-11-02 | $90.58 | $91.38 | $89.57 | $90.04 | $81.54 | 381,547 |
| 2016-11-01 | $96.14 | $96.49 | $91.14 | $91.14 | $82.54 | 650,730 |
| 2016-10-31 | $95.47 | $96.06 | $94.92 | $95.67 | $86.64 | 586,206 |
| 2016-10-28 | $96.58 | $97.00 | $93.32 | $95.21 | $86.23 | 960,749 |
| 2016-10-27 | $95.95 | $96.66 | $95.30 | $96.45 | $86.76 | 417,481 |
| 2016-10-26 | $96.56 | $97.08 | $95.23 | $95.36 | $85.78 | 539,313 |
| 2016-10-25 | $98.63 | $98.63 | $97.32 | $97.40 | $87.61 | 497,779 |
| 2016-10-24 | $98.98 | $99.09 | $97.13 | $98.65 | $88.74 | 551,671 |
| 2016-10-21 | $97.58 | $98.52 | $97.25 | $98.37 | $88.48 | 462,252 |
| 2016-10-20 | $97.97 | $98.59 | $97.47 | $97.89 | $88.05 | 393,745 |
| 2016-10-19 | $98.23 | $98.79 | $97.63 | $98.35 | $88.47 | 471,883 |
| 2016-10-18 | $97.86 | $98.06 | $97.41 | $97.80 | $87.97 | 410,241 |
| 2016-10-17 | $96.23 | $97.08 | $95.18 | $96.62 | $86.91 | 934,973 |
| 2016-10-14 | $96.64 | $97.12 | $96.40 | $96.56 | $86.86 | 1,074,416 |
| 2016-10-13 | $95.49 | $96.17 | $94.87 | $95.99 | $86.34 | 559,182 |
| 2016-10-12 | $95.54 | $96.50 | $94.94 | $96.26 | $86.59 | 621,415 |
| 2016-10-11 | $96.25 | $96.46 | $94.95 | $95.46 | $85.87 | 461,856 |
| 2016-10-10 | $93.65 | $97.07 | $93.65 | $96.32 | $86.64 | 520,602 |
| 2016-10-07 | $94.05 | $94.11 | $92.77 | $93.23 | $83.86 | 493,925 |
| 2016-10-06 | $93.66 | $94.91 | $93.45 | $94.31 | $84.83 | 446,648 |
| 2016-10-05 | $94.82 | $95.18 | $93.76 | $94.55 | $85.05 | 513,770 |
| 2016-10-04 | $93.16 | $94.87 | $92.17 | $94.16 | $84.70 | 681,977 |
| 2016-10-03 | $92.39 | $93.46 | $92.11 | $93.31 | $83.93 | 692,607 |
| 2016-09-30 | $91.93 | $93.21 | $91.88 | $92.04 | $82.79 | 887,864 |
| 2016-09-29 | $92.65 | $93.15 | $91.38 | $91.64 | $82.43 | 661,294 |
| 2016-09-28 | $92.53 | $93.40 | $91.24 | $92.57 | $83.27 | 628,694 |
| 2016-09-27 | $90.67 | $93.44 | $90.17 | $92.58 | $83.28 | 621,803 |
| 2016-09-26 | $91.09 | $92.40 | $89.93 | $90.16 | $81.10 | 2,353,062 |
| 2016-09-23 | $91.13 | $92.05 | $91.05 | $91.76 | $82.54 | 1,254,027 |
| 2016-09-22 | $91.43 | $92.72 | $90.99 | $91.61 | $82.40 | 1,029,415 |
| 2016-09-21 | $88.10 | $90.60 | $87.54 | $90.50 | $81.40 | 1,163,254 |
| 2016-09-20 | $86.21 | $87.76 | $86.03 | $87.51 | $78.72 | 669,298 |
| 2016-09-19 | $86.78 | $86.78 | $85.37 | $85.88 | $77.25 | 478,861 |
| 2016-09-16 | $86.05 | $86.71 | $85.63 | $86.16 | $77.50 | 446,877 |
| 2016-09-15 | $87.64 | $88.02 | $86.64 | $86.75 | $78.03 | 655,124 |
| 2016-09-14 | $87.24 | $87.97 | $86.06 | $87.25 | $78.48 | 931,861 |
| 2016-09-13 | $89.54 | $89.89 | $87.32 | $87.73 | $78.91 | 925,211 |
| 2016-09-12 | $88.92 | $91.42 | $88.63 | $90.95 | $81.81 | 540,352 |
| 2016-09-09 | $90.03 | $90.42 | $88.86 | $89.85 | $80.82 | 692,129 |
| 2016-09-08 | $92.52 | $93.00 | $91.05 | $91.10 | $81.94 | 364,231 |
| 2016-09-07 | $93.80 | $93.80 | $92.21 | $92.26 | $82.99 | 332,281 |
| 2016-09-06 | $93.53 | $94.04 | $91.37 | $93.94 | $84.50 | 322,152 |
| 2016-09-02 | $93.48 | $94.68 | $92.73 | $92.85 | $83.52 | 220,912 |
| 2016-09-01 | $90.88 | $92.48 | $90.88 | $92.43 | $83.14 | 304,662 |
| 2016-08-31 | $91.81 | $92.30 | $90.87 | $91.55 | $82.35 | 482,745 |
| 2016-08-30 | $92.87 | $93.26 | $91.39 | $92.18 | $82.92 | 482,022 |
| 2016-08-29 | $92.41 | $93.15 | $91.93 | $92.98 | $83.64 | 560,902 |
| 2016-08-26 | $96.28 | $96.28 | $91.85 | $92.62 | $83.31 | 647,308 |
| 2016-08-25 | $96.06 | $96.53 | $95.25 | $95.75 | $86.13 | 241,426 |
| 2016-08-24 | $95.84 | $97.33 | $94.63 | $96.62 | $86.91 | 421,685 |
| 2016-08-23 | $98.67 | $98.67 | $95.64 | $95.75 | $86.13 | 505,397 |
| 2016-08-22 | $98.18 | $98.54 | $97.21 | $98.04 | $88.19 | 632,779 |
| 2016-08-19 | $99.58 | $100.14 | $98.41 | $98.67 | $88.75 | 523,612 |
| 2016-08-18 | $98.55 | $100.57 | $97.77 | $100.51 | $90.41 | 742,594 |
| 2016-08-17 | $98.04 | $98.54 | $96.43 | $98.19 | $88.32 | 726,277 |
| 2016-08-16 | $98.70 | $99.15 | $98.25 | $98.54 | $88.64 | 805,383 |
| 2016-08-15 | $97.00 | $99.08 | $96.64 | $98.43 | $88.54 | 694,046 |
| 2016-08-12 | $96.12 | $96.99 | $95.19 | $96.48 | $86.78 | 514,662 |
| 2016-08-11 | $95.03 | $96.25 | $94.50 | $95.85 | $86.22 | 482,393 |
| 2016-08-10 | $94.00 | $95.25 | $93.96 | $94.37 | $84.89 | 571,547 |
| 2016-08-09 | $91.59 | $93.83 | $91.59 | $93.75 | $84.33 | 574,841 |
| 2016-08-08 | $89.53 | $91.82 | $89.53 | $91.46 | $82.27 | 550,858 |
| 2016-08-05 | $88.97 | $89.40 | $88.59 | $89.39 | $80.41 | 398,022 |
| 2016-08-04 | $89.02 | $89.03 | $88.45 | $88.77 | $79.85 | 371,162 |
| 2016-08-03 | $87.93 | $89.02 | $87.78 | $89.02 | $80.07 | 690,249 |
| 2016-08-02 | $89.94 | $89.94 | $87.28 | $88.63 | $79.72 | 278,286 |
| 2016-08-01 | $89.33 | $90.19 | $89.20 | $89.30 | $80.33 | 374,390 |
| 2016-07-29 | $89.99 | $90.49 | $89.23 | $89.50 | $80.51 | 498,517 |
| 2016-07-28 | $92.42 | $92.53 | $89.49 | $89.98 | $80.94 | 343,368 |
| 2016-07-27 | $93.54 | $95.16 | $91.50 | $92.11 | $82.85 | 1,310,676 |
| 2016-07-26 | $95.80 | $95.88 | $93.44 | $93.63 | $84.22 | 796,520 |
| 2016-07-25 | $94.74 | $96.75 | $94.74 | $95.79 | $86.16 | 897,163 |
| 2016-07-22 | $93.83 | $95.52 | $93.83 | $95.33 | $85.75 | 448,108 |
| 2016-07-21 | $93.52 | $94.13 | $93.04 | $93.95 | $84.51 | 421,615 |
| 2016-07-20 | $93.62 | $94.27 | $93.38 | $94.03 | $84.58 | 503,869 |
| 2016-07-19 | $92.42 | $94.28 | $92.42 | $93.45 | $84.06 | 738,491 |
| 2016-07-18 | $91.02 | $93.72 | $90.69 | $93.48 | $84.09 | 550,456 |
| 2016-07-15 | $90.95 | $91.88 | $90.47 | $91.40 | $82.21 | 514,281 |
| 2016-07-14 | $91.03 | $92.15 | $90.33 | $91.00 | $81.85 | 433,909 |
| 2016-07-13 | $90.95 | $91.41 | $90.06 | $90.71 | $81.59 | 389,269 |
| 2016-07-12 | $91.72 | $92.26 | $90.71 | $91.09 | $81.94 | 352,420 |
| 2016-07-11 | $90.43 | $91.87 | $89.24 | $91.23 | $82.06 | 506,379 |
| 2016-07-08 | $90.18 | $90.18 | $88.08 | $89.91 | $80.87 | 302,941 |
| 2016-07-07 | $89.10 | $89.93 | $87.54 | $87.90 | $79.07 | 585,761 |
| 2016-07-06 | $89.77 | $90.22 | $87.98 | $88.42 | $79.53 | 465,190 |
| 2016-07-05 | $89.94 | $91.14 | $89.53 | $90.48 | $81.39 | 697,550 |
| 2016-07-01 | $92.49 | $92.63 | $90.28 | $90.37 | $81.29 | 517,497 |
| 2016-06-30 | $91.56 | $92.91 | $90.73 | $92.49 | $83.19 | 745,441 |
| 2016-06-29 | $90.27 | $92.01 | $90.20 | $91.19 | $82.03 | 432,136 |
| 2016-06-28 | $89.71 | $90.17 | $88.04 | $88.85 | $79.92 | 555,868 |
| 2016-06-27 | $87.55 | $87.93 | $85.85 | $87.28 | $78.51 | 522,510 |
| 2016-06-24 | $87.34 | $89.99 | $87.34 | $88.14 | $79.28 | 390,207 |
| 2016-06-23 | $92.54 | $92.73 | $91.11 | $92.43 | $83.14 | 394,316 |
| 2016-06-22 | $90.67 | $91.30 | $90.31 | $91.01 | $81.86 | 206,417 |
| 2016-06-21 | $90.95 | $91.23 | $90.01 | $90.25 | $81.18 | 341,072 |
| 2016-06-20 | $91.46 | $91.66 | $90.39 | $90.46 | $81.37 | 200,401 |
| 2016-06-17 | $90.55 | $90.77 | $89.52 | $90.22 | $81.15 | 228,139 |
| 2016-06-16 | $88.56 | $90.46 | $88.29 | $90.41 | $81.32 | 322,807 |
| 2016-06-15 | $89.56 | $90.21 | $89.16 | $89.52 | $80.52 | 254,889 |
| 2016-06-14 | $88.76 | $89.10 | $87.78 | $88.84 | $79.91 | 620,060 |
| 2016-06-13 | $90.66 | $90.81 | $89.15 | $89.38 | $80.40 | 358,931 |
| 2016-06-10 | $93.04 | $93.18 | $91.05 | $91.56 | $82.36 | 360,124 |
| 2016-06-09 | $95.30 | $95.65 | $94.35 | $94.40 | $84.91 | 261,101 |
| 2016-06-08 | $96.53 | $97.13 | $95.51 | $96.12 | $86.46 | 407,346 |
| 2016-06-07 | $93.68 | $95.57 | $93.49 | $95.32 | $85.74 | 556,071 |
| 2016-06-06 | $92.67 | $93.94 | $92.36 | $93.89 | $84.45 | 469,970 |
| 2016-06-03 | $91.09 | $92.61 | $91.09 | $92.49 | $83.19 | 193,602 |
| 2016-06-02 | $90.59 | $91.18 | $90.21 | $90.73 | $81.61 | 314,660 |
| 2016-06-01 | $90.01 | $91.10 | $89.66 | $90.98 | $81.84 | 362,559 |
| 2016-05-31 | $91.78 | $92.23 | $89.57 | $90.68 | $81.57 | 716,866 |
| 2016-05-27 | $90.74 | $91.88 | $90.45 | $91.63 | $82.42 | 335,528 |
| 2016-05-26 | $90.51 | $91.43 | $90.45 | $91.15 | $81.99 | 401,112 |
| 2016-05-25 | $89.88 | $91.14 | $89.56 | $90.31 | $81.23 | 484,951 |
| 2016-05-24 | $88.20 | $89.36 | $88.20 | $89.32 | $80.34 | 371,267 |
| 2016-05-23 | $87.90 | $88.28 | $87.20 | $87.56 | $78.76 | 247,399 |
| 2016-05-20 | $88.29 | $88.80 | $87.63 | $87.97 | $79.13 | 255,998 |
| 2016-05-19 | $87.87 | $88.31 | $87.02 | $87.64 | $78.83 | 312,404 |
| 2016-05-18 | $89.64 | $89.75 | $88.36 | $88.56 | $79.66 | 420,258 |
| 2016-05-17 | $91.95 | $92.10 | $89.93 | $90.10 | $81.05 | 472,361 |
| 2016-05-16 | $90.62 | $92.90 | $90.62 | $92.61 | $83.30 | 477,002 |
| 2016-05-13 | $91.79 | $91.79 | $90.25 | $90.49 | $81.40 | 490,515 |
| 2016-05-12 | $91.67 | $92.86 | $91.07 | $92.59 | $83.28 | 320,167 |
| 2016-05-11 | $90.98 | $91.93 | $90.56 | $90.89 | $81.76 | 308,419 |
| 2016-05-10 | $89.12 | $91.26 | $88.56 | $91.15 | $81.99 | 268,487 |
| 2016-05-09 | $90.04 | $90.60 | $88.61 | $88.70 | $79.79 | 499,430 |
| 2016-05-06 | $88.68 | $90.63 | $88.33 | $90.43 | $81.34 | 547,194 |
| 2016-05-05 | $89.50 | $89.78 | $88.38 | $89.12 | $80.16 | 234,285 |
| 2016-05-04 | $89.49 | $89.65 | $88.54 | $89.13 | $80.17 | 500,889 |
| 2016-05-03 | $91.02 | $91.02 | $88.91 | $89.95 | $80.91 | 587,946 |
| 2016-05-02 | $92.57 | $92.88 | $91.86 | $92.04 | $82.79 | 525,115 |
| 2016-04-29 | $94.77 | $95.43 | $92.37 | $93.21 | $83.21 | 666,994 |
| 2016-04-28 | $91.65 | $94.06 | $91.12 | $93.25 | $83.25 | 361,409 |
| 2016-04-27 | $93.11 | $93.48 | $91.17 | $91.68 | $81.85 | 682,397 |
| 2016-04-26 | $93.42 | $93.76 | $92.87 | $93.24 | $83.24 | 422,368 |
| 2016-04-25 | $93.27 | $93.73 | $91.79 | $93.05 | $83.07 | 354,032 |
| 2016-04-22 | $93.39 | $94.73 | $93.33 | $93.70 | $83.65 | 302,235 |
| 2016-04-21 | $93.53 | $95.01 | $93.18 | $93.29 | $83.28 | 376,814 |
| 2016-04-20 | $94.04 | $94.69 | $92.51 | $94.21 | $84.11 | 582,944 |
| 2016-04-19 | $93.37 | $94.75 | $93.11 | $94.40 | $84.28 | 380,755 |
| 2016-04-18 | $91.44 | $92.50 | $91.23 | $91.91 | $82.05 | 291,254 |
| 2016-04-15 | $90.84 | $91.78 | $90.84 | $91.71 | $81.87 | 740,573 |
| 2016-04-14 | $91.84 | $91.92 | $91.28 | $91.30 | $81.51 | 759,159 |
| 2016-04-13 | $91.40 | $91.87 | $90.71 | $91.44 | $81.63 | 963,237 |
| 2016-04-12 | $90.24 | $91.68 | $89.57 | $90.97 | $81.21 | 1,254,369 |
| 2016-04-11 | $91.72 | $92.08 | $89.87 | $89.98 | $80.33 | 1,192,942 |
| 2016-04-08 | $93.22 | $93.29 | $90.98 | $91.38 | $81.58 | 716,264 |
| 2016-04-07 | $93.09 | $93.12 | $90.42 | $92.02 | $82.15 | 1,064,993 |
| 2016-04-06 | $93.67 | $94.12 | $93.03 | $94.00 | $83.92 | 365,855 |
| 2016-04-05 | $95.13 | $95.55 | $93.65 | $93.91 | $83.84 | 385,265 |
| 2016-04-04 | $97.54 | $97.54 | $95.63 | $96.37 | $86.03 | 312,947 |
| 2016-04-01 | $94.87 | $97.59 | $93.72 | $97.38 | $86.94 | 441,447 |
| 2016-03-31 | $96.72 | $97.23 | $95.77 | $96.31 | $85.98 | 741,936 |
| 2016-03-30 | $95.49 | $96.77 | $94.46 | $96.60 | $86.24 | 617,463 |
| 2016-03-29 | $92.35 | $95.74 | $92.18 | $94.93 | $84.75 | 493,150 |
| 2016-03-28 | $93.20 | $93.26 | $91.97 | $92.62 | $82.69 | 435,184 |
| 2016-03-24 | $91.95 | $93.21 | $91.95 | $92.52 | $82.60 | 349,475 |
| 2016-03-23 | $93.47 | $93.75 | $92.14 | $92.94 | $82.97 | 546,120 |
| 2016-03-22 | $92.36 | $94.50 | $92.28 | $94.24 | $84.13 | 513,728 |
| 2016-03-21 | $94.01 | $94.86 | $92.48 | $92.63 | $82.69 | 345,797 |
| 2016-03-18 | $93.14 | $96.13 | $92.82 | $94.05 | $83.96 | 825,936 |
| 2016-03-17 | $92.08 | $93.49 | $91.96 | $93.04 | $83.06 | 1,528,394 |
| 2016-03-16 | $89.54 | $92.25 | $88.25 | $91.91 | $82.05 | 660,365 |
| 2016-03-15 | $91.88 | $91.89 | $89.09 | $89.44 | $79.85 | 648,000 |
| 2016-03-14 | $92.22 | $92.82 | $91.45 | $92.42 | $82.51 | 228,122 |
| 2016-03-11 | $91.45 | $93.59 | $91.07 | $92.48 | $82.56 | 424,663 |
| 2016-03-10 | $92.54 | $92.67 | $89.61 | $91.13 | $81.36 | 842,563 |
| 2016-03-09 | $90.35 | $92.58 | $90.02 | $92.54 | $82.61 | 983,857 |
| 2016-03-08 | $92.21 | $92.54 | $89.88 | $89.99 | $80.34 | 622,981 |
| 2016-03-07 | $95.22 | $96.10 | $92.49 | $92.73 | $82.78 | 363,987 |
| 2016-03-04 | $96.43 | $96.46 | $93.60 | $95.27 | $85.05 | 395,117 |
| 2016-03-03 | $95.88 | $96.86 | $95.26 | $95.98 | $85.69 | 247,039 |
| 2016-03-02 | $94.87 | $97.02 | $94.76 | $96.17 | $85.86 | 177,379 |
| 2016-03-01 | $94.71 | $95.65 | $94.45 | $95.52 | $85.27 | 225,248 |
| 2016-02-29 | $93.57 | $93.90 | $93.00 | $93.59 | $83.55 | 428,556 |
| 2016-02-26 | $94.39 | $94.39 | $93.15 | $93.31 | $83.30 | 270,130 |
| 2016-02-25 | $93.87 | $94.39 | $92.49 | $94.03 | $83.94 | 374,211 |
| 2016-02-24 | $93.91 | $94.09 | $90.42 | $93.91 | $83.84 | 358,590 |
| 2016-02-23 | $96.07 | $96.31 | $94.77 | $95.23 | $85.02 | 346,611 |
| 2016-02-22 | $97.71 | $97.71 | $96.17 | $96.45 | $86.11 | 373,258 |
| 2016-02-19 | $95.11 | $97.14 | $95.07 | $96.51 | $86.16 | 504,998 |
| 2016-02-18 | $93.77 | $95.39 | $93.70 | $95.28 | $85.06 | 511,477 |
| 2016-02-17 | $91.77 | $93.89 | $91.30 | $92.48 | $82.56 | 770,993 |
| 2016-02-16 | $90.92 | $92.12 | $89.56 | $90.80 | $81.06 | 418,756 |
| 2016-02-12 | $87.69 | $88.99 | $87.36 | $88.67 | $79.16 | 455,612 |
| 2016-02-11 | $88.05 | $88.23 | $83.31 | $87.55 | $78.16 | 548,176 |
| 2016-02-10 | $88.06 | $90.32 | $87.37 | $89.48 | $79.88 | 359,209 |
| 2016-02-09 | $87.37 | $88.45 | $86.71 | $87.25 | $77.89 | 526,220 |
| 2016-02-08 | $88.62 | $88.75 | $87.68 | $88.15 | $78.70 | 320,331 |
| 2016-02-05 | $91.12 | $91.54 | $89.26 | $89.71 | $80.09 | 643,875 |
| 2016-02-04 | $93.44 | $94.20 | $90.81 | $91.27 | $81.48 | 609,210 |
| 2016-02-03 | $93.99 | $94.04 | $92.05 | $92.97 | $83.00 | 560,491 |
| 2016-02-02 | $93.05 | $93.84 | $91.63 | $93.01 | $83.03 | 521,521 |
| 2016-02-01 | $93.35 | $96.05 | $92.71 | $95.79 | $85.52 | 307,504 |
| 2016-01-29 | $92.59 | $94.88 | $91.28 | $94.82 | $84.65 | 517,421 |
| 2016-01-28 | $90.91 | $92.08 | $90.78 | $91.88 | $82.03 | 411,744 |
| 2016-01-27 | $89.00 | $90.00 | $88.60 | $89.92 | $80.28 | 917,759 |
| 2016-01-26 | $88.19 | $89.16 | $88.19 | $89.16 | $79.60 | 374,317 |
| 2016-01-25 | $87.35 | $88.15 | $86.61 | $87.91 | $78.48 | 216,993 |
| 2016-01-22 | $87.08 | $87.88 | $86.57 | $87.72 | $78.31 | 420,520 |
| 2016-01-21 | $85.84 | $85.92 | $83.98 | $85.34 | $76.19 | 706,672 |
| 2016-01-20 | $85.09 | $86.12 | $83.01 | $85.57 | $76.39 | 410,218 |
| 2016-01-19 | $86.74 | $88.10 | $86.17 | $86.97 | $77.64 | 532,988 |
| 2016-01-15 | $85.08 | $86.48 | $84.01 | $85.43 | $76.27 | 475,681 |
| 2016-01-14 | $85.36 | $87.98 | $85.11 | $87.60 | $78.20 | 276,959 |
| 2016-01-13 | $86.44 | $86.80 | $84.14 | $85.41 | $76.25 | 330,869 |
| 2016-01-12 | $85.90 | $86.45 | $85.14 | $86.11 | $76.87 | 465,265 |
| 2016-01-11 | $85.83 | $86.20 | $84.92 | $85.27 | $76.12 | 445,719 |
| 2016-01-08 | $87.76 | $87.76 | $84.94 | $85.25 | $76.11 | 412,644 |
| 2016-01-07 | $87.83 | $88.32 | $86.99 | $87.08 | $77.74 | 249,852 |
| 2016-01-06 | $89.46 | $90.42 | $88.89 | $89.11 | $79.55 | 218,842 |
| 2016-01-05 | $90.98 | $91.07 | $90.11 | $90.88 | $81.13 | 218,608 |
| 2016-01-04 | $91.82 | $93.03 | $90.01 | $90.84 | $81.10 | 342,896 |
| 2015-12-31 | $91.76 | $94.14 | $91.61 | $92.35 | $82.44 | 262,949 |
| 2015-12-30 | $93.89 | $94.10 | $91.87 | $91.99 | $82.12 | 265,257 |
| 2015-12-29 | $95.66 | $96.13 | $93.81 | $94.35 | $84.23 | 270,305 |
| 2015-12-28 | $94.50 | $95.51 | $94.21 | $94.98 | $84.79 | 169,169 |
| 2015-12-24 | $93.96 | $95.25 | $93.94 | $94.59 | $84.44 | 143,637 |
| 2015-12-23 | $95.55 | $96.19 | $93.12 | $94.24 | $84.13 | 296,941 |
| 2015-12-22 | $93.97 | $96.02 | $93.83 | $95.10 | $84.90 | 219,650 |
| 2015-12-21 | $93.72 | $94.92 | $93.61 | $94.11 | $84.02 | 241,740 |
| 2015-12-18 | $95.09 | $95.14 | $93.18 | $93.26 | $83.26 | 336,952 |
| 2015-12-17 | $94.80 | $95.71 | $94.04 | $94.97 | $84.78 | 385,822 |
| 2015-12-16 | $95.16 | $95.78 | $94.33 | $94.80 | $84.63 | 379,185 |
| 2015-12-15 | $92.48 | $95.25 | $92.48 | $94.62 | $84.47 | 477,439 |
| 2015-12-14 | $91.21 | $91.73 | $89.85 | $91.56 | $81.74 | 406,499 |
| 2015-12-11 | $91.65 | $92.09 | $90.26 | $91.00 | $81.24 | 243,363 |
| 2015-12-10 | $93.09 | $93.88 | $92.59 | $92.78 | $82.83 | 292,469 |
| 2015-12-09 | $93.74 | $94.34 | $92.59 | $93.18 | $83.19 | 382,506 |
| 2015-12-08 | $92.71 | $93.83 | $92.18 | $93.70 | $83.65 | 200,995 |
| 2015-12-07 | $94.42 | $95.04 | $93.17 | $93.59 | $83.55 | 309,484 |
| 2015-12-04 | $95.09 | $96.11 | $94.23 | $94.84 | $84.67 | 381,275 |
| 2015-12-03 | $98.17 | $98.25 | $94.03 | $94.69 | $84.53 | 474,522 |
| 2015-12-02 | $98.03 | $98.53 | $97.21 | $97.52 | $87.06 | 466,442 |
| 2015-12-01 | $97.39 | $98.34 | $96.76 | $98.10 | $87.58 | 396,158 |
| 2015-11-30 | $99.51 | $99.60 | $96.34 | $96.38 | $86.04 | 810,835 |
| 2015-11-27 | $99.80 | $99.95 | $97.80 | $97.91 | $87.41 | 249,660 |
| 2015-11-25 | $99.95 | $101.01 | $99.10 | $99.76 | $89.06 | 393,776 |
| 2015-11-24 | $100.61 | $101.16 | $99.89 | $99.95 | $89.23 | 363,302 |
| 2015-11-23 | $99.83 | $101.48 | $99.83 | $101.01 | $90.18 | 315,382 |
| 2015-11-20 | $99.21 | $100.53 | $99.21 | $99.54 | $88.86 | 241,448 |
| 2015-11-19 | $97.42 | $99.69 | $97.12 | $98.75 | $88.16 | 353,003 |
| 2015-11-18 | $99.05 | $99.05 | $95.58 | $96.85 | $86.46 | 606,947 |
| 2015-11-17 | $96.75 | $98.96 | $96.12 | $98.68 | $88.10 | 347,508 |
| 2015-11-16 | $95.91 | $96.92 | $95.72 | $96.74 | $86.36 | 127,123 |
| 2015-11-13 | $97.06 | $97.42 | $95.49 | $96.18 | $85.86 | 248,801 |
| 2015-11-12 | $97.34 | $98.25 | $96.67 | $97.05 | $86.64 | 255,114 |
| 2015-11-11 | $97.78 | $98.63 | $97.00 | $97.49 | $87.03 | 291,908 |
| 2015-11-10 | $96.34 | $97.87 | $95.97 | $97.73 | $87.25 | 310,126 |
| 2015-11-09 | $99.15 | $99.15 | $95.36 | $96.52 | $86.17 | 434,291 |
| 2015-11-06 | $99.59 | $99.97 | $98.46 | $99.47 | $88.80 | 218,781 |
| 2015-11-05 | $101.14 | $102.08 | $100.19 | $100.39 | $89.62 | 206,592 |
| 2015-11-04 | $101.65 | $102.72 | $100.95 | $101.36 | $90.49 | 234,109 |
| 2015-11-03 | $98.23 | $102.64 | $97.78 | $101.96 | $91.02 | 692,485 |
| 2015-11-02 | $98.63 | $98.85 | $97.45 | $97.79 | $87.30 | 540,847 |
| 2015-10-30 | $101.53 | $101.53 | $98.59 | $99.09 | $87.88 | 716,304 |
| 2015-10-29 | $101.70 | $102.02 | $99.84 | $100.83 | $89.42 | 413,313 |
| 2015-10-28 | $101.98 | $102.59 | $101.02 | $101.86 | $90.33 | 471,075 |
| 2015-10-27 | $100.59 | $101.99 | $100.59 | $101.80 | $90.28 | 482,403 |
| 2015-10-26 | $99.90 | $101.48 | $99.90 | $101.32 | $89.85 | 349,775 |
| 2015-10-23 | $100.28 | $100.86 | $99.80 | $100.11 | $88.78 | 377,198 |
| 2015-10-22 | $98.43 | $101.67 | $98.00 | $100.35 | $88.99 | 739,811 |
| 2015-10-21 | $97.08 | $98.19 | $96.51 | $97.88 | $86.80 | 455,859 |
| 2015-10-20 | $95.93 | $97.21 | $95.75 | $97.11 | $86.12 | 302,157 |
| 2015-10-19 | $95.94 | $97.43 | $94.99 | $96.01 | $85.14 | 439,433 |
| 2015-10-16 | $95.48 | $97.55 | $94.95 | $96.90 | $85.93 | 635,165 |
| 2015-10-15 | $93.79 | $95.38 | $93.79 | $95.03 | $84.28 | 483,738 |
| 2015-10-14 | $93.70 | $94.10 | $92.38 | $93.85 | $83.23 | 421,125 |
| 2015-10-13 | $93.14 | $94.50 | $92.62 | $93.51 | $82.93 | 414,554 |
| 2015-10-12 | $93.50 | $94.93 | $93.13 | $93.75 | $83.14 | 406,093 |
| 2015-10-09 | $92.44 | $94.74 | $92.44 | $93.51 | $82.93 | 362,154 |
| 2015-10-08 | $90.63 | $93.13 | $90.21 | $92.50 | $82.03 | 342,036 |
| 2015-10-07 | $92.60 | $93.50 | $90.33 | $90.62 | $80.36 | 632,451 |
| 2015-10-06 | $91.55 | $92.45 | $91.39 | $91.72 | $81.34 | 405,622 |
| 2015-10-05 | $90.53 | $91.88 | $90.37 | $91.61 | $81.24 | 353,860 |
| 2015-10-02 | $87.25 | $89.79 | $86.33 | $89.64 | $79.50 | 284,677 |
| 2015-10-01 | $89.62 | $89.67 | $88.30 | $88.43 | $78.42 | 411,167 |
| 2015-09-30 | $88.86 | $89.90 | $88.56 | $89.25 | $79.15 | 381,968 |
| 2015-09-29 | $86.88 | $88.20 | $86.45 | $87.95 | $78.00 | 281,858 |
| 2015-09-28 | $87.25 | $87.76 | $86.44 | $86.56 | $76.76 | 332,954 |
| 2015-09-25 | $90.85 | $91.02 | $86.81 | $87.25 | $77.38 | 514,595 |
| 2015-09-24 | $88.96 | $90.15 | $88.57 | $89.87 | $79.70 | 460,371 |
| 2015-09-23 | $89.07 | $91.06 | $89.06 | $90.27 | $80.05 | 368,338 |
| 2015-09-22 | $88.67 | $89.90 | $88.55 | $89.65 | $79.50 | 402,444 |
| 2015-09-21 | $90.28 | $90.58 | $88.82 | $90.50 | $80.26 | 251,908 |
| 2015-09-18 | $90.03 | $90.91 | $89.20 | $89.99 | $79.81 | 426,199 |
| 2015-09-17 | $88.64 | $92.11 | $88.50 | $90.80 | $80.52 | 548,657 |
| 2015-09-16 | $88.41 | $89.89 | $87.70 | $89.01 | $78.94 | 389,819 |
| 2015-09-15 | $85.42 | $87.28 | $85.18 | $86.83 | $77.00 | 373,700 |
| 2015-09-14 | $86.29 | $86.29 | $84.41 | $85.18 | $75.54 | 314,955 |
| 2015-09-11 | $85.26 | $86.42 | $85.26 | $86.24 | $76.48 | 291,775 |
| 2015-09-10 | $84.48 | $86.48 | $84.18 | $85.58 | $75.89 | 325,855 |
| 2015-09-09 | $86.26 | $87.00 | $84.76 | $84.85 | $75.25 | 314,387 |
| 2015-09-08 | $86.39 | $86.51 | $84.58 | $85.11 | $75.48 | 752,515 |
| 2015-09-04 | $86.68 | $86.73 | $84.50 | $84.80 | $75.20 | 354,933 |
| 2015-09-03 | $87.94 | $88.79 | $87.06 | $87.63 | $77.71 | 473,614 |
| 2015-09-02 | $87.14 | $88.00 | $86.51 | $87.57 | $77.66 | 293,555 |
Fomento Economico Mexicano S.A.B. de C.V. (FMX) News Headlines
Recent Fomento Economico Mexicano S.A.B. de C.V. (FMX) News
Similar Companies to Fomento Economico Mexicano S.A.B. de C.V. (FMX) in the Beverages-Brewers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Anheuser-Busch In Bev SA/NV | BUD | Beverages-Brewers | Consumer Defensive | 200,000 |
| Fomento Economico Mexicano S.A.B. de C.V. | FMX | Beverages-Brewers | Consumer Defensive | 200,000 |
| Ambev S.A. | ABEV | Beverages-Brewers | Consumer Defensive | 76,000 |
| Molson Coors Beverage Company - Class B | TAP | Beverages-Brewers | Consumer Defensive | 36,000 |
| Compania Cervecerias Unidas S.A. | CCU | Beverages-Brewers | Consumer Defensive | 9,162 |
| Boston Beer Co. Inc - Class A | SAM | Beverages-Brewers | Consumer Defensive | 400 |
| Splash Beverage Group Inc | SBEV | Beverages-Brewers | Consumer Defensive | 0 |