Franco-Nevada Corporation (FNV) Exchange: NYSE
Data as of May 9, 2025
$170.09 ($-1.27) -0.74%
Franco-Nevada Corporation - Daily Information
Click for more stock information on Franco-Nevada Corporation.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $167.21 |
| Previous Close | $170.09 |
| High | $171.15 |
| Low | $167.02 |
| Adjusted Open | $167.21 |
| Previous Adjusted Close | $170.09 |
| Adjusted High | $171.15 |
| Adjusted Low | $167.02 |
About Franco-Nevada Corporation (FNV)
Franco-Nevada Corporation (Franco-Nevada), is a gold-focused royalty and stream company with additional interests in platinum group metals (PGMs), oil and gas and other resource assets. As of December 31, 2011, its portfolio included over 300 assets covering properties at various stages from production to early stage exploration. As of December 31, 2011, its portfolio also includes profit-based royalties and other forms of periodic future payments. The oil and gas assets are located primarily in the Western Canadian sedimentary basin. The oil and gas assets also include mineral rights to approximately 100,000 gross acres of unproved land in Canada primarily related to oil and natural gas rights, as well as working interests in Arctic gas resources. On December 1, 2011, the Company acquired Lumina Royalty Corp. (Lumina). On February 23, 2012, Franco-Nevada acquired an additional 1.15% working interest in the Weyburn Unit in southeast Saskatchewan.
Invest in Franco-Nevada Corporation (FNV)
Historical Stock Data for Franco-Nevada Corporation (FNV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $167.21 | $171.15 | $167.02 | $170.09 | $170.09 | 637,728 |
| 2025-04-24 | $172.50 | $172.50 | $169.32 | $171.36 | $171.36 | 686,479 |
| 2025-04-23 | $165.96 | $171.99 | $165.24 | $170.13 | $170.13 | 1,796,418 |
| 2025-04-22 | $174.40 | $176.87 | $172.50 | $172.69 | $172.69 | 1,904,817 |
| 2025-04-21 | $176.36 | $178.74 | $170.68 | $173.18 | $173.18 | 1,384,996 |
| 2025-04-17 | $172.00 | $172.71 | $169.96 | $171.09 | $171.09 | 1,026,172 |
| 2025-04-16 | $173.93 | $174.44 | $170.38 | $172.58 | $172.58 | 1,478,167 |
| 2025-04-15 | $168.60 | $171.20 | $167.95 | $169.24 | $169.24 | 1,020,632 |
| 2025-04-14 | $164.00 | $169.87 | $163.12 | $168.99 | $168.99 | 1,538,935 |
| 2025-04-11 | $163.27 | $167.36 | $161.50 | $166.25 | $166.25 | 2,126,331 |
| 2025-04-10 | $151.81 | $159.49 | $150.54 | $157.48 | $157.48 | 1,771,439 |
| 2025-04-09 | $148.04 | $152.50 | $145.39 | $150.22 | $150.22 | 1,885,030 |
| 2025-04-08 | $150.50 | $150.69 | $142.08 | $143.04 | $143.04 | 1,237,482 |
| 2025-04-07 | $141.48 | $150.19 | $140.03 | $145.45 | $145.45 | 1,431,842 |
| 2025-04-04 | $155.00 | $155.97 | $144.76 | $145.02 | $145.02 | 1,962,735 |
| 2025-04-03 | $153.21 | $161.36 | $150.93 | $158.72 | $158.72 | 1,171,600 |
| 2025-04-02 | $157.18 | $157.56 | $155.72 | $157.01 | $157.01 | 589,503 |
| 2025-04-01 | $157.45 | $158.77 | $155.97 | $157.63 | $157.63 | 740,389 |
| 2025-03-31 | $157.32 | $157.96 | $154.95 | $157.56 | $157.56 | 757,412 |
| 2025-03-28 | $157.36 | $159.38 | $155.29 | $155.47 | $155.47 | 736,753 |
| 2025-03-27 | $154.29 | $157.29 | $153.97 | $157.24 | $157.24 | 797,578 |
| 2025-03-26 | $155.88 | $156.37 | $152.92 | $153.28 | $153.28 | 488,248 |
| 2025-03-25 | $157.75 | $158.52 | $154.83 | $155.82 | $155.82 | 820,546 |
| 2025-03-24 | $156.24 | $157.71 | $155.40 | $155.79 | $155.79 | 928,270 |
| 2025-03-21 | $154.10 | $155.95 | $152.79 | $155.83 | $155.83 | 809,071 |
| 2025-03-20 | $152.89 | $156.60 | $152.00 | $155.53 | $155.53 | 742,113 |
| 2025-03-19 | $154.32 | $154.33 | $152.26 | $154.25 | $154.25 | 590,947 |
| 2025-03-18 | $156.74 | $156.82 | $152.89 | $154.28 | $154.28 | 701,581 |
| 2025-03-17 | $153.35 | $155.97 | $152.95 | $154.08 | $154.08 | 836,240 |
| 2025-03-14 | $152.14 | $153.84 | $150.25 | $153.35 | $153.35 | 1,148,135 |
| 2025-03-13 | $147.15 | $152.77 | $147.15 | $150.13 | $150.13 | 1,742,993 |
| 2025-03-12 | $144.78 | $148.71 | $144.22 | $147.15 | $146.78 | 1,943,054 |
| 2025-03-11 | $145.00 | $146.91 | $144.04 | $145.74 | $145.37 | 973,347 |
| 2025-03-10 | $145.84 | $148.02 | $142.51 | $143.61 | $143.25 | 1,677,067 |
| 2025-03-07 | $142.67 | $144.81 | $141.20 | $143.28 | $142.92 | 926,876 |
| 2025-03-06 | $144.47 | $146.70 | $142.47 | $142.67 | $142.31 | 909,873 |
| 2025-03-05 | $143.70 | $146.35 | $142.74 | $146.02 | $145.65 | 697,368 |
| 2025-03-04 | $142.62 | $144.26 | $140.99 | $142.94 | $142.58 | 669,554 |
| 2025-03-03 | $144.15 | $145.47 | $140.92 | $141.21 | $141.21 | 775,865 |
| 2025-02-28 | $139.71 | $143.80 | $138.59 | $142.94 | $142.94 | 1,193,486 |
| 2025-02-27 | $139.25 | $143.70 | $138.45 | $141.19 | $141.19 | 988,105 |
| 2025-02-26 | $138.42 | $141.64 | $137.82 | $140.82 | $140.82 | 392,004 |
| 2025-02-25 | $138.99 | $140.77 | $137.05 | $138.99 | $138.99 | 475,077 |
| 2025-02-24 | $139.38 | $140.48 | $138.16 | $139.70 | $139.70 | 282,763 |
| 2025-02-21 | $140.71 | $140.90 | $138.41 | $138.69 | $138.69 | 545,163 |
| 2025-02-20 | $139.98 | $142.25 | $139.88 | $141.73 | $141.73 | 654,649 |
| 2025-02-19 | $140.30 | $140.53 | $138.41 | $140.06 | $140.06 | 447,948 |
| 2025-02-18 | $140.47 | $141.05 | $138.56 | $140.77 | $140.77 | 1,032,233 |
| 2025-02-14 | $143.98 | $144.06 | $138.25 | $138.32 | $138.32 | 614,397 |
| 2025-02-13 | $142.85 | $144.27 | $141.48 | $143.98 | $143.98 | 404,065 |
| 2025-02-12 | $141.64 | $143.04 | $140.71 | $142.38 | $142.38 | 553,288 |
| 2025-02-11 | $142.50 | $143.29 | $140.80 | $142.78 | $142.78 | 496,673 |
| 2025-02-10 | $143.76 | $143.77 | $141.66 | $143.21 | $143.21 | 875,153 |
| 2025-02-07 | $142.76 | $142.76 | $140.94 | $141.29 | $141.29 | 560,515 |
| 2025-02-06 | $141.75 | $141.85 | $139.91 | $141.74 | $141.74 | 454,842 |
| 2025-02-05 | $139.56 | $142.32 | $139.42 | $141.68 | $141.68 | 866,118 |
| 2025-02-04 | $138.22 | $139.68 | $137.40 | $137.68 | $137.68 | 684,663 |
| 2025-02-03 | $135.47 | $138.86 | $135.16 | $137.10 | $137.10 | 1,127,893 |
| 2025-01-31 | $136.40 | $138.34 | $135.81 | $135.96 | $135.96 | 632,410 |
| 2025-01-30 | $133.81 | $137.76 | $133.46 | $136.24 | $136.24 | 775,282 |
| 2025-01-29 | $130.78 | $132.27 | $130.06 | $131.07 | $131.07 | 1,175,139 |
| 2025-01-28 | $129.36 | $130.97 | $129.05 | $130.66 | $130.66 | 433,716 |
| 2025-01-27 | $128.28 | $129.75 | $127.20 | $129.21 | $129.21 | 507,590 |
| 2025-01-24 | $131.28 | $131.28 | $129.95 | $130.02 | $130.02 | 344,092 |
| 2025-01-23 | $129.00 | $129.60 | $127.81 | $129.43 | $129.43 | 613,433 |
| 2025-01-22 | $131.46 | $131.97 | $129.58 | $129.90 | $129.90 | 532,802 |
| 2025-01-21 | $129.24 | $132.02 | $129.24 | $130.66 | $130.66 | 729,389 |
| 2025-01-17 | $124.24 | $126.38 | $123.66 | $125.78 | $125.78 | 542,153 |
| 2025-01-16 | $127.52 | $127.52 | $124.67 | $124.81 | $124.81 | 592,796 |
| 2025-01-15 | $128.04 | $128.10 | $126.22 | $127.07 | $127.07 | 437,419 |
| 2025-01-14 | $124.33 | $126.81 | $124.28 | $126.63 | $126.63 | 358,015 |
| 2025-01-13 | $125.92 | $125.92 | $123.88 | $124.33 | $124.33 | 618,260 |
| 2025-01-10 | $128.82 | $129.38 | $126.64 | $127.03 | $127.03 | 666,360 |
| 2025-01-08 | $123.68 | $127.63 | $123.50 | $127.35 | $127.35 | 1,029,643 |
| 2025-01-07 | $122.82 | $125.61 | $122.25 | $123.28 | $123.28 | 821,969 |
| 2025-01-06 | $122.59 | $123.20 | $120.67 | $120.72 | $120.72 | 689,800 |
| 2025-01-03 | $121.55 | $122.83 | $121.09 | $122.41 | $122.41 | 667,248 |
| 2025-01-02 | $119.15 | $121.33 | $118.86 | $121.13 | $121.13 | 525,164 |
| 2024-12-31 | $116.56 | $117.77 | $116.19 | $117.59 | $117.59 | 243,422 |
| 2024-12-30 | $117.88 | $117.94 | $115.79 | $116.96 | $116.96 | 395,438 |
| 2024-12-27 | $117.59 | $118.84 | $116.58 | $118.63 | $118.63 | 399,668 |
| 2024-12-26 | $118.60 | $120.38 | $118.34 | $119.00 | $119.00 | 849,408 |
| 2024-12-24 | $118.00 | $118.92 | $116.71 | $118.77 | $118.77 | 327,793 |
| 2024-12-23 | $116.27 | $117.83 | $115.68 | $117.44 | $117.44 | 500,704 |
| 2024-12-20 | $115.11 | $117.36 | $114.81 | $116.21 | $116.21 | 1,233,422 |
| 2024-12-19 | $116.09 | $117.84 | $115.00 | $115.16 | $115.16 | 763,035 |
| 2024-12-18 | $118.67 | $120.08 | $115.03 | $115.54 | $115.54 | 579,160 |
| 2024-12-17 | $118.00 | $119.69 | $118.00 | $119.08 | $119.08 | 504,642 |
| 2024-12-16 | $119.48 | $120.61 | $118.64 | $119.26 | $119.26 | 516,368 |
| 2024-12-13 | $121.00 | $121.21 | $118.58 | $119.46 | $119.46 | 383,036 |
| 2024-12-12 | $122.50 | $122.96 | $121.24 | $121.67 | $121.67 | 524,704 |
| 2024-12-11 | $122.37 | $124.61 | $122.37 | $124.45 | $124.45 | 609,644 |
| 2024-12-10 | $123.43 | $123.44 | $121.65 | $121.90 | $121.90 | 454,747 |
| 2024-12-09 | $122.84 | $125.46 | $121.89 | $122.15 | $122.15 | 399,180 |
| 2024-12-06 | $122.96 | $123.14 | $120.09 | $120.65 | $120.65 | 658,211 |
| 2024-12-05 | $121.82 | $123.61 | $121.03 | $123.53 | $123.53 | 708,300 |
| 2024-12-04 | $121.75 | $123.50 | $121.69 | $122.34 | $121.98 | 332,389 |
| 2024-12-03 | $122.16 | $124.21 | $122.16 | $122.61 | $122.25 | 1,632,797 |
| 2024-12-02 | $122.68 | $122.68 | $121.10 | $121.37 | $121.02 | 329,375 |
| 2024-11-29 | $123.32 | $124.18 | $122.30 | $122.62 | $122.26 | 165,847 |
| 2024-11-27 | $123.61 | $124.50 | $122.17 | $122.96 | $122.60 | 335,021 |
| 2024-11-26 | $121.34 | $122.97 | $119.25 | $122.57 | $122.21 | 1,261,009 |
| 2024-11-25 | $120.20 | $121.29 | $119.80 | $120.57 | $120.22 | 757,671 |
| 2024-11-22 | $123.93 | $124.06 | $123.08 | $123.69 | $123.33 | 1,644,955 |
| 2024-11-21 | $122.28 | $123.34 | $120.83 | $123.23 | $122.87 | 409,110 |
| 2024-11-20 | $120.53 | $121.80 | $120.12 | $121.45 | $121.10 | 365,261 |
| 2024-11-19 | $120.23 | $121.31 | $119.56 | $121.26 | $120.91 | 654,038 |
| 2024-11-18 | $116.62 | $118.69 | $116.25 | $118.46 | $118.12 | 771,237 |
| 2024-11-15 | $115.67 | $116.19 | $113.54 | $113.95 | $113.95 | 1,014,426 |
| 2024-11-14 | $113.00 | $115.87 | $112.70 | $115.22 | $115.22 | 820,195 |
| 2024-11-13 | $115.00 | $115.57 | $113.23 | $113.26 | $113.26 | 735,154 |
| 2024-11-12 | $116.56 | $117.10 | $113.57 | $114.97 | $114.97 | 1,155,747 |
| 2024-11-11 | $119.16 | $119.85 | $115.91 | $117.83 | $117.83 | 1,275,074 |
| 2024-11-08 | $125.51 | $126.05 | $121.45 | $122.44 | $122.44 | 877,398 |
| 2024-11-07 | $128.22 | $129.00 | $124.71 | $126.41 | $126.41 | 1,227,167 |
| 2024-11-06 | $129.13 | $132.62 | $127.39 | $132.18 | $132.18 | 997,035 |
| 2024-11-05 | $132.36 | $134.07 | $131.44 | $133.75 | $133.75 | 752,926 |
| 2024-11-04 | $132.05 | $132.49 | $130.39 | $132.01 | $132.01 | 366,192 |
| 2024-11-01 | $133.50 | $133.72 | $131.56 | $131.71 | $131.71 | 509,794 |
| 2024-10-31 | $134.76 | $134.76 | $132.25 | $132.66 | $132.66 | 538,425 |
| 2024-10-30 | $137.18 | $137.18 | $134.73 | $136.21 | $136.21 | 427,811 |
| 2024-10-29 | $136.58 | $137.60 | $135.64 | $137.15 | $137.15 | 506,536 |
| 2024-10-28 | $135.50 | $136.94 | $135.32 | $135.98 | $135.98 | 443,250 |
| 2024-10-25 | $135.82 | $137.21 | $134.82 | $135.62 | $135.62 | 595,312 |
| 2024-10-24 | $136.28 | $136.84 | $133.41 | $135.80 | $135.80 | 834,122 |
| 2024-10-23 | $135.56 | $136.56 | $134.21 | $136.19 | $136.19 | 1,212,513 |
| 2024-10-22 | $134.54 | $136.13 | $133.33 | $135.99 | $135.99 | 924,331 |
| 2024-10-21 | $134.21 | $135.20 | $132.60 | $132.73 | $132.73 | 875,083 |
| 2024-10-18 | $128.00 | $132.44 | $127.46 | $132.13 | $132.13 | 606,780 |
| 2024-10-17 | $125.40 | $127.40 | $125.40 | $127.18 | $127.18 | 494,463 |
| 2024-10-16 | $125.16 | $126.41 | $124.17 | $125.41 | $125.41 | 650,038 |
| 2024-10-15 | $123.03 | $124.33 | $122.58 | $124.20 | $124.20 | 528,076 |
| 2024-10-14 | $123.50 | $124.30 | $123.00 | $123.85 | $123.85 | 207,974 |
| 2024-10-11 | $123.47 | $124.75 | $123.24 | $123.57 | $123.57 | 592,439 |
| 2024-10-10 | $121.50 | $123.06 | $121.07 | $122.90 | $122.90 | 544,023 |
| 2024-10-09 | $120.02 | $121.13 | $118.80 | $120.87 | $120.87 | 599,624 |
| 2024-10-08 | $119.69 | $120.77 | $118.75 | $120.58 | $120.58 | 634,406 |
| 2024-10-07 | $120.90 | $121.27 | $119.70 | $120.40 | $120.40 | 611,111 |
| 2024-10-04 | $121.21 | $121.67 | $119.72 | $120.86 | $120.86 | 1,030,222 |
| 2024-10-03 | $122.86 | $123.49 | $120.45 | $121.71 | $121.71 | 850,445 |
| 2024-10-02 | $125.00 | $125.25 | $123.52 | $124.71 | $124.71 | 668,043 |
| 2024-10-01 | $124.58 | $125.15 | $122.88 | $125.10 | $125.10 | 669,438 |
| 2024-09-30 | $125.14 | $125.63 | $123.40 | $124.25 | $124.25 | 594,177 |
| 2024-09-27 | $128.41 | $128.58 | $125.05 | $125.51 | $125.51 | 647,189 |
| 2024-09-26 | $130.31 | $130.71 | $128.29 | $128.76 | $128.76 | 614,098 |
| 2024-09-25 | $128.17 | $130.20 | $127.58 | $129.96 | $129.96 | 914,360 |
| 2024-09-24 | $127.00 | $128.92 | $126.38 | $128.06 | $128.06 | 413,706 |
| 2024-09-23 | $128.49 | $128.93 | $126.43 | $126.52 | $126.52 | 735,824 |
| 2024-09-20 | $127.72 | $128.44 | $126.25 | $128.36 | $128.36 | 1,035,975 |
| 2024-09-19 | $126.60 | $126.88 | $124.86 | $126.22 | $126.22 | 478,313 |
| 2024-09-18 | $125.00 | $128.45 | $123.32 | $123.93 | $123.93 | 671,520 |
| 2024-09-17 | $124.04 | $125.44 | $123.24 | $124.56 | $124.56 | 443,165 |
| 2024-09-16 | $125.10 | $125.40 | $123.92 | $124.93 | $124.93 | 548,167 |
| 2024-09-13 | $126.74 | $127.23 | $124.90 | $125.13 | $125.13 | 632,683 |
| 2024-09-12 | $122.15 | $125.93 | $122.15 | $125.01 | $125.01 | 536,951 |
| 2024-09-11 | $120.85 | $121.68 | $119.40 | $121.37 | $121.02 | 278,327 |
| 2024-09-10 | $120.02 | $121.58 | $118.97 | $121.51 | $121.16 | 1,630,073 |
| 2024-09-09 | $118.03 | $120.57 | $118.03 | $120.43 | $120.08 | 534,851 |
| 2024-09-06 | $119.50 | $119.98 | $117.88 | $117.88 | $117.88 | 482,398 |
| 2024-09-05 | $120.63 | $120.90 | $118.72 | $119.46 | $119.46 | 644,139 |
| 2024-09-04 | $118.50 | $120.03 | $118.27 | $119.06 | $119.06 | 465,789 |
| 2024-09-03 | $121.00 | $121.59 | $118.85 | $119.05 | $119.05 | 728,224 |
| 2024-08-30 | $122.50 | $122.80 | $121.09 | $122.15 | $122.15 | 307,637 |
| 2024-08-29 | $122.93 | $124.00 | $122.27 | $122.35 | $122.35 | 246,016 |
| 2024-08-28 | $122.59 | $123.53 | $121.67 | $122.40 | $122.40 | 275,352 |
| 2024-08-27 | $123.29 | $124.68 | $122.46 | $124.59 | $124.59 | 305,543 |
| 2024-08-26 | $124.38 | $124.90 | $122.87 | $124.05 | $124.05 | 253,982 |
| 2024-08-23 | $123.09 | $124.33 | $122.37 | $123.54 | $123.54 | 279,804 |
| 2024-08-22 | $123.00 | $123.02 | $120.98 | $121.92 | $121.92 | 421,141 |
| 2024-08-21 | $125.00 | $125.53 | $124.07 | $124.36 | $124.36 | 461,492 |
| 2024-08-20 | $124.46 | $125.63 | $123.72 | $124.80 | $124.80 | 602,286 |
| 2024-08-19 | $121.79 | $123.73 | $121.62 | $123.27 | $123.27 | 597,951 |
| 2024-08-16 | $120.50 | $122.46 | $119.47 | $121.79 | $121.79 | 537,638 |
| 2024-08-15 | $117.88 | $121.58 | $117.86 | $119.89 | $119.89 | 904,423 |
| 2024-08-14 | $117.74 | $118.64 | $113.95 | $116.95 | $116.95 | 2,367,998 |
| 2024-08-13 | $123.27 | $125.63 | $123.27 | $124.97 | $124.97 | 433,062 |
| 2024-08-12 | $122.59 | $124.72 | $121.82 | $123.92 | $123.92 | 521,888 |
| 2024-08-09 | $120.59 | $121.20 | $119.30 | $121.11 | $121.11 | 283,124 |
| 2024-08-08 | $118.99 | $120.94 | $117.90 | $119.68 | $119.68 | 389,194 |
| 2024-08-07 | $121.84 | $122.17 | $117.47 | $118.15 | $118.15 | 646,554 |
| 2024-08-06 | $120.78 | $122.37 | $119.73 | $120.50 | $120.50 | 616,759 |
| 2024-08-05 | $118.45 | $121.60 | $116.74 | $120.78 | $120.78 | 825,666 |
| 2024-08-02 | $128.95 | $129.07 | $124.05 | $125.10 | $125.10 | 819,895 |
| 2024-08-01 | $128.62 | $129.49 | $125.84 | $127.07 | $127.07 | 508,915 |
| 2024-07-31 | $129.65 | $130.22 | $127.89 | $128.96 | $128.96 | 603,393 |
| 2024-07-30 | $125.71 | $127.70 | $125.01 | $127.12 | $127.12 | 428,015 |
| 2024-07-29 | $124.83 | $126.19 | $123.78 | $125.89 | $125.89 | 384,338 |
| 2024-07-26 | $125.67 | $126.00 | $124.27 | $124.64 | $124.64 | 434,973 |
| 2024-07-25 | $122.77 | $125.45 | $122.47 | $124.21 | $124.21 | 489,343 |
| 2024-07-24 | $126.00 | $127.90 | $125.37 | $125.67 | $125.67 | 533,027 |
| 2024-07-23 | $124.54 | $125.22 | $123.34 | $124.81 | $124.81 | 342,419 |
| 2024-07-22 | $124.24 | $124.87 | $123.03 | $124.22 | $124.22 | 318,182 |
| 2024-07-19 | $123.46 | $125.57 | $123.21 | $124.57 | $124.57 | 450,206 |
| 2024-07-18 | $127.53 | $128.00 | $125.40 | $126.13 | $126.13 | 349,247 |
| 2024-07-17 | $131.49 | $131.69 | $127.20 | $127.50 | $127.50 | 582,138 |
| 2024-07-16 | $128.00 | $131.17 | $126.56 | $131.12 | $131.12 | 684,999 |
| 2024-07-15 | $129.21 | $129.41 | $127.22 | $127.31 | $127.31 | 499,152 |
| 2024-07-12 | $126.95 | $129.14 | $126.50 | $129.11 | $129.11 | 383,880 |
| 2024-07-11 | $127.64 | $128.49 | $124.64 | $127.45 | $127.45 | 712,551 |
| 2024-07-10 | $123.50 | $125.73 | $123.30 | $125.70 | $125.70 | 326,474 |
| 2024-07-09 | $122.60 | $123.28 | $121.50 | $122.62 | $122.62 | 412,798 |
| 2024-07-08 | $122.86 | $123.29 | $121.12 | $122.70 | $122.70 | 878,719 |
| 2024-07-05 | $124.09 | $125.10 | $123.27 | $123.75 | $123.75 | 553,226 |
| 2024-07-03 | $120.84 | $124.04 | $120.66 | $122.68 | $122.68 | 355,678 |
| 2024-07-02 | $117.93 | $121.40 | $117.93 | $119.29 | $119.29 | 433,462 |
| 2024-07-01 | $118.31 | $119.50 | $117.33 | $117.47 | $117.47 | 312,008 |
| 2024-06-28 | $121.03 | $121.76 | $117.95 | $118.52 | $118.52 | 534,515 |
| 2024-06-27 | $119.98 | $120.90 | $119.22 | $120.22 | $120.22 | 596,911 |
| 2024-06-26 | $116.96 | $118.72 | $116.20 | $118.64 | $118.64 | 593,194 |
| 2024-06-25 | $118.00 | $118.69 | $117.26 | $117.93 | $117.93 | 678,327 |
| 2024-06-24 | $117.87 | $119.04 | $117.63 | $118.33 | $118.33 | 685,087 |
| 2024-06-21 | $117.45 | $117.49 | $116.03 | $116.72 | $116.72 | 1,656,915 |
| 2024-06-20 | $116.17 | $117.99 | $115.86 | $117.42 | $117.42 | 574,294 |
| 2024-06-18 | $115.27 | $116.85 | $115.12 | $116.17 | $116.17 | 542,438 |
| 2024-06-17 | $116.00 | $116.43 | $114.34 | $116.08 | $116.08 | 648,372 |
| 2024-06-14 | $116.93 | $116.95 | $114.44 | $116.18 | $116.18 | 925,841 |
| 2024-06-13 | $117.85 | $119.18 | $115.96 | $116.74 | $116.74 | 631,266 |
| 2024-06-12 | $120.58 | $121.79 | $118.85 | $119.28 | $118.91 | 1,756,955 |
| 2024-06-11 | $119.12 | $119.27 | $116.85 | $118.77 | $118.40 | 440,226 |
| 2024-06-10 | $118.00 | $120.18 | $117.76 | $120.03 | $119.66 | 478,583 |
| 2024-06-07 | $120.70 | $121.55 | $117.23 | $117.56 | $117.20 | 724,852 |
| 2024-06-06 | $120.32 | $124.32 | $120.00 | $124.32 | $123.94 | 673,981 |
| 2024-06-05 | $118.92 | $120.75 | $118.09 | $120.32 | $120.32 | 420,957 |
| 2024-06-04 | $122.44 | $122.86 | $118.38 | $118.90 | $118.90 | 575,991 |
| 2024-06-03 | $123.78 | $124.99 | $122.73 | $124.12 | $124.12 | 309,776 |
| 2024-05-31 | $124.85 | $125.17 | $123.12 | $123.80 | $123.80 | 666,832 |
| 2024-05-30 | $122.58 | $125.09 | $122.13 | $124.26 | $124.26 | 490,480 |
| 2024-05-29 | $123.50 | $124.55 | $122.01 | $122.06 | $122.06 | 398,735 |
| 2024-05-28 | $123.75 | $125.02 | $122.51 | $124.88 | $124.88 | 496,911 |
| 2024-05-24 | $122.34 | $123.30 | $121.80 | $122.01 | $122.01 | 394,204 |
| 2024-05-23 | $124.13 | $124.90 | $120.49 | $121.23 | $121.23 | 679,106 |
| 2024-05-22 | $126.76 | $126.99 | $123.91 | $124.51 | $124.51 | 491,642 |
| 2024-05-21 | $128.46 | $128.99 | $127.03 | $128.38 | $128.38 | 447,137 |
| 2024-05-20 | $128.52 | $129.84 | $127.59 | $129.07 | $129.07 | 479,826 |
| 2024-05-17 | $127.15 | $128.52 | $126.07 | $128.48 | $128.48 | 585,772 |
| 2024-05-16 | $125.00 | $126.40 | $123.71 | $125.75 | $125.75 | 438,374 |
| 2024-05-15 | $127.50 | $127.58 | $125.07 | $125.29 | $125.29 | 499,739 |
| 2024-05-14 | $126.80 | $127.21 | $125.81 | $126.75 | $126.75 | 332,568 |
| 2024-05-13 | $127.32 | $128.30 | $125.47 | $125.90 | $125.90 | 425,228 |
| 2024-05-10 | $128.95 | $129.70 | $126.90 | $127.80 | $127.80 | 601,015 |
| 2024-05-09 | $127.33 | $128.08 | $126.62 | $127.38 | $127.38 | 450,304 |
| 2024-05-08 | $125.06 | $127.71 | $125.00 | $126.34 | $126.34 | 598,352 |
| 2024-05-07 | $125.94 | $126.88 | $125.22 | $126.03 | $126.03 | 731,744 |
| 2024-05-06 | $125.00 | $126.77 | $125.00 | $126.20 | $126.20 | 792,086 |
| 2024-05-03 | $121.95 | $123.30 | $120.31 | $123.25 | $123.25 | 683,906 |
| 2024-05-02 | $121.00 | $122.91 | $119.32 | $120.91 | $120.91 | 779,240 |
| 2024-05-01 | $121.16 | $124.31 | $120.48 | $121.83 | $121.83 | 633,277 |
| 2024-04-30 | $121.31 | $122.31 | $120.38 | $120.40 | $120.40 | 700,548 |
| 2024-04-29 | $123.36 | $123.93 | $121.83 | $123.37 | $123.37 | 662,445 |
| 2024-04-26 | $122.79 | $123.50 | $121.21 | $122.93 | $122.93 | 527,685 |
| 2024-04-25 | $118.93 | $121.87 | $117.74 | $121.56 | $121.56 | 629,283 |
| 2024-04-24 | $118.72 | $120.13 | $118.22 | $119.01 | $119.01 | 333,018 |
| 2024-04-23 | $117.30 | $119.68 | $117.30 | $119.32 | $119.32 | 432,504 |
| 2024-04-22 | $118.06 | $119.51 | $117.28 | $118.22 | $118.22 | 914,387 |
| 2024-04-19 | $121.56 | $122.17 | $120.97 | $121.47 | $121.47 | 829,352 |
| 2024-04-18 | $121.51 | $122.50 | $120.49 | $121.67 | $121.67 | 636,640 |
| 2024-04-17 | $117.01 | $120.75 | $117.00 | $120.47 | $120.47 | 935,548 |
| 2024-04-16 | $115.01 | $117.91 | $114.19 | $117.10 | $117.10 | 594,277 |
| 2024-04-15 | $118.84 | $119.36 | $116.18 | $116.41 | $116.41 | 692,241 |
| 2024-04-12 | $123.12 | $123.45 | $117.44 | $118.05 | $118.05 | 1,344,864 |
| 2024-04-11 | $122.57 | $122.67 | $119.76 | $121.32 | $121.32 | 525,884 |
| 2024-04-10 | $120.64 | $121.84 | $119.16 | $121.58 | $121.58 | 655,825 |
| 2024-04-09 | $122.14 | $122.90 | $120.45 | $121.79 | $121.79 | 541,719 |
| 2024-04-08 | $123.32 | $123.84 | $119.48 | $120.14 | $120.14 | 720,402 |
| 2024-04-05 | $118.79 | $122.68 | $118.22 | $122.31 | $122.31 | 667,997 |
| 2024-04-04 | $121.06 | $121.90 | $118.96 | $119.13 | $119.13 | 603,773 |
| 2024-04-03 | $119.63 | $120.88 | $118.74 | $120.42 | $120.42 | 783,028 |
| 2024-04-02 | $121.25 | $121.31 | $118.00 | $119.81 | $119.81 | 650,340 |
| 2024-04-01 | $121.00 | $122.21 | $119.85 | $121.05 | $121.05 | 714,236 |
| 2024-03-28 | $118.52 | $119.64 | $117.64 | $119.16 | $119.16 | 747,282 |
| 2024-03-27 | $113.87 | $117.64 | $113.77 | $117.29 | $117.29 | 492,663 |
| 2024-03-26 | $116.76 | $116.76 | $113.66 | $113.82 | $113.82 | 417,237 |
| 2024-03-25 | $115.00 | $116.21 | $114.60 | $114.86 | $114.86 | 382,689 |
| 2024-03-22 | $115.98 | $116.28 | $114.10 | $114.38 | $114.38 | 452,018 |
| 2024-03-21 | $118.83 | $119.82 | $116.44 | $116.62 | $116.62 | 606,700 |
| 2024-03-20 | $114.23 | $118.25 | $113.76 | $117.17 | $117.17 | 520,952 |
| 2024-03-19 | $116.07 | $116.20 | $114.31 | $114.34 | $114.34 | 552,174 |
| 2024-03-18 | $114.01 | $117.44 | $114.00 | $116.62 | $116.62 | 970,888 |
| 2024-03-15 | $114.02 | $115.47 | $113.62 | $114.48 | $114.48 | 1,049,417 |
| 2024-03-14 | $115.46 | $116.11 | $113.54 | $114.45 | $114.45 | 664,242 |
| 2024-03-13 | $113.44 | $116.24 | $112.82 | $116.19 | $116.19 | 866,269 |
| 2024-03-12 | $112.40 | $114.11 | $111.98 | $113.39 | $113.04 | 2,005,347 |
| 2024-03-11 | $114.83 | $115.51 | $112.76 | $113.76 | $113.76 | 948,164 |
| 2024-03-08 | $113.31 | $116.83 | $113.31 | $115.02 | $115.02 | 1,099,082 |
| 2024-03-07 | $111.02 | $113.80 | $111.00 | $112.24 | $112.24 | 1,047,984 |
| 2024-03-06 | $112.27 | $115.65 | $109.44 | $109.51 | $109.51 | 1,541,823 |
| 2024-03-05 | $110.47 | $113.57 | $110.29 | $112.52 | $112.52 | 1,584,081 |
| 2024-03-04 | $108.45 | $109.86 | $107.05 | $109.47 | $109.47 | 1,331,162 |
| 2024-03-01 | $105.38 | $108.19 | $104.76 | $106.99 | $106.99 | 1,262,873 |
| 2024-02-29 | $106.54 | $107.07 | $104.67 | $104.86 | $104.86 | 712,035 |
| 2024-02-28 | $104.60 | $105.30 | $103.64 | $104.96 | $104.96 | 784,736 |
| 2024-02-27 | $107.22 | $107.50 | $104.97 | $105.06 | $105.06 | 527,693 |
| 2024-02-26 | $107.01 | $107.73 | $105.50 | $106.83 | $106.83 | 567,760 |
| 2024-02-23 | $106.08 | $108.07 | $105.75 | $107.72 | $107.72 | 437,895 |
| 2024-02-22 | $106.59 | $107.15 | $106.01 | $106.36 | $106.36 | 630,060 |
| 2024-02-21 | $108.10 | $108.26 | $105.73 | $107.24 | $107.24 | 701,153 |
| 2024-02-20 | $109.38 | $110.28 | $107.60 | $108.06 | $108.06 | 585,874 |
| 2024-02-16 | $110.12 | $110.82 | $108.95 | $109.08 | $109.08 | 632,569 |
| 2024-02-15 | $107.11 | $110.60 | $106.82 | $110.34 | $110.34 | 852,846 |
| 2024-02-14 | $107.00 | $107.00 | $105.59 | $106.32 | $106.32 | 526,951 |
| 2024-02-13 | $107.10 | $107.60 | $105.48 | $106.60 | $106.60 | 1,161,174 |
| 2024-02-12 | $108.90 | $110.42 | $108.60 | $109.23 | $109.23 | 732,889 |
| 2024-02-09 | $108.87 | $109.10 | $107.79 | $108.84 | $108.84 | 682,134 |
| 2024-02-08 | $107.18 | $108.65 | $107.18 | $108.50 | $108.50 | 553,304 |
| 2024-02-07 | $106.90 | $108.01 | $106.53 | $107.88 | $107.88 | 548,811 |
| 2024-02-06 | $106.07 | $107.34 | $105.14 | $106.94 | $106.94 | 432,962 |
| 2024-02-05 | $106.00 | $106.11 | $104.06 | $105.33 | $105.33 | 643,205 |
| 2024-02-02 | $108.60 | $108.83 | $106.35 | $107.25 | $107.25 | 593,187 |
| 2024-02-01 | $109.27 | $111.92 | $109.10 | $110.78 | $110.78 | 821,466 |
| 2024-01-31 | $109.00 | $111.10 | $108.02 | $108.25 | $108.25 | 796,510 |
| 2024-01-30 | $109.56 | $110.17 | $107.26 | $108.14 | $108.14 | 395,051 |
| 2024-01-29 | $108.82 | $109.64 | $107.35 | $109.56 | $109.56 | 429,606 |
| 2024-01-26 | $109.75 | $110.11 | $108.07 | $108.19 | $108.19 | 480,076 |
| 2024-01-25 | $108.40 | $109.38 | $107.76 | $109.25 | $109.25 | 556,735 |
| 2024-01-24 | $111.01 | $111.56 | $107.47 | $107.60 | $107.60 | 652,992 |
| 2024-01-23 | $108.65 | $110.13 | $108.04 | $109.98 | $109.98 | 474,423 |
| 2024-01-22 | $106.81 | $108.19 | $106.78 | $107.47 | $107.47 | 428,320 |
| 2024-01-19 | $108.00 | $108.00 | $106.34 | $107.59 | $107.59 | 569,334 |
| 2024-01-18 | $108.19 | $108.19 | $106.70 | $107.64 | $107.64 | 474,699 |
| 2024-01-17 | $108.00 | $108.42 | $106.65 | $107.38 | $107.38 | 780,115 |
| 2024-01-16 | $108.69 | $109.50 | $107.24 | $109.49 | $109.49 | 847,987 |
| 2024-01-12 | $108.09 | $109.84 | $107.97 | $109.68 | $109.68 | 676,163 |
| 2024-01-11 | $106.05 | $106.72 | $104.61 | $105.91 | $105.91 | 702,244 |
| 2024-01-10 | $107.14 | $108.00 | $105.81 | $106.10 | $106.10 | 857,292 |
| 2024-01-09 | $109.40 | $109.40 | $106.74 | $106.91 | $106.91 | 857,093 |
| 2024-01-08 | $109.00 | $110.04 | $108.08 | $109.36 | $109.36 | 515,763 |
| 2024-01-05 | $111.23 | $111.87 | $109.28 | $110.04 | $110.04 | 657,713 |
| 2024-01-04 | $111.86 | $112.47 | $110.60 | $111.24 | $111.24 | 528,659 |
| 2024-01-03 | $109.58 | $113.67 | $109.21 | $112.38 | $112.38 | 1,339,644 |
| 2024-01-02 | $110.78 | $113.12 | $110.63 | $111.45 | $111.45 | 809,389 |
| 2023-12-29 | $110.30 | $111.22 | $109.21 | $110.81 | $110.81 | 469,459 |
| 2023-12-28 | $112.00 | $113.04 | $111.10 | $111.22 | $111.22 | 452,700 |
| 2023-12-27 | $112.45 | $113.97 | $112.11 | $112.52 | $112.52 | 537,118 |
| 2023-12-26 | $111.59 | $111.95 | $110.89 | $111.85 | $111.85 | 274,608 |
| 2023-12-22 | $111.75 | $113.98 | $111.22 | $111.24 | $111.24 | 658,524 |
| 2023-12-21 | $110.16 | $110.52 | $109.06 | $109.90 | $109.90 | 688,713 |
| 2023-12-20 | $112.00 | $112.24 | $108.72 | $108.78 | $108.78 | 792,900 |
| 2023-12-19 | $110.81 | $112.76 | $110.29 | $111.65 | $111.65 | 1,079,368 |
| 2023-12-18 | $111.79 | $112.26 | $110.04 | $110.34 | $110.34 | 894,588 |
| 2023-12-15 | $111.71 | $112.36 | $110.76 | $111.11 | $111.11 | 1,424,104 |
| 2023-12-14 | $111.08 | $113.28 | $110.72 | $112.09 | $112.09 | 1,625,858 |
| 2023-12-13 | $103.80 | $109.18 | $103.34 | $109.06 | $109.06 | 1,396,325 |
| 2023-12-12 | $107.46 | $107.46 | $102.29 | $103.80 | $103.80 | 1,269,878 |
| 2023-12-11 | $107.64 | $107.76 | $106.29 | $107.19 | $107.19 | 859,130 |
| 2023-12-08 | $106.46 | $108.86 | $105.75 | $108.49 | $108.49 | 843,664 |
| 2023-12-07 | $107.11 | $108.50 | $105.94 | $107.41 | $107.41 | 870,941 |
| 2023-12-06 | $108.16 | $108.44 | $106.76 | $107.00 | $107.00 | 805,308 |
| 2023-12-05 | $109.37 | $109.60 | $106.41 | $107.45 | $107.11 | 1,107,381 |
| 2023-12-04 | $111.46 | $111.48 | $109.56 | $110.12 | $109.77 | 1,032,702 |
| 2023-12-01 | $112.25 | $113.67 | $111.69 | $113.16 | $113.16 | 819,265 |
| 2023-11-30 | $113.50 | $114.38 | $111.74 | $112.10 | $112.10 | 1,165,372 |
| 2023-11-29 | $117.50 | $117.50 | $113.38 | $113.96 | $113.96 | 1,283,102 |
| 2023-11-28 | $117.00 | $118.77 | $115.70 | $118.21 | $118.21 | 945,670 |
| 2023-11-27 | $118.60 | $118.60 | $115.73 | $116.60 | $116.60 | 861,200 |
| 2023-11-24 | $118.75 | $119.30 | $117.18 | $117.56 | $117.56 | 194,719 |
| 2023-11-22 | $117.65 | $119.20 | $116.87 | $118.60 | $118.60 | 702,123 |
| 2023-11-21 | $118.65 | $120.33 | $116.38 | $116.91 | $116.91 | 1,119,596 |
| 2023-11-20 | $119.69 | $119.98 | $116.86 | $117.86 | $117.86 | 949,676 |
| 2023-11-17 | $121.73 | $121.77 | $120.01 | $120.42 | $120.42 | 365,507 |
| 2023-11-16 | $120.58 | $122.64 | $120.08 | $120.98 | $120.98 | 432,464 |
| 2023-11-15 | $120.53 | $121.82 | $119.93 | $120.06 | $120.06 | 553,344 |
| 2023-11-14 | $120.23 | $121.98 | $119.76 | $121.25 | $121.25 | 602,015 |
| 2023-11-13 | $118.39 | $118.75 | $116.57 | $117.92 | $117.92 | 622,441 |
| 2023-11-10 | $119.41 | $119.85 | $118.39 | $119.40 | $119.40 | 553,535 |
| 2023-11-09 | $120.37 | $121.97 | $116.40 | $120.07 | $120.07 | 638,319 |
| 2023-11-08 | $121.96 | $122.96 | $119.95 | $120.34 | $120.34 | 788,445 |
| 2023-11-07 | $123.23 | $123.37 | $120.77 | $122.56 | $122.56 | 965,161 |
| 2023-11-06 | $124.21 | $125.31 | $123.91 | $124.43 | $124.43 | 781,139 |
| 2023-11-03 | $123.19 | $126.13 | $123.19 | $124.69 | $124.69 | 1,693,191 |
| 2023-11-02 | $120.00 | $122.21 | $119.06 | $122.06 | $122.06 | 901,384 |
| 2023-11-01 | $121.61 | $122.02 | $118.23 | $119.58 | $119.58 | 1,151,671 |
| 2023-10-31 | $126.00 | $126.21 | $120.55 | $121.55 | $121.55 | 1,565,661 |
| 2023-10-30 | $135.70 | $135.87 | $123.80 | $126.27 | $126.27 | 2,198,472 |
| 2023-10-27 | $134.51 | $137.52 | $133.15 | $137.47 | $137.47 | 471,533 |
| 2023-10-26 | $136.72 | $136.78 | $132.32 | $133.89 | $133.89 | 707,515 |
| 2023-10-25 | $137.71 | $139.93 | $137.39 | $137.48 | $137.48 | 492,077 |
| 2023-10-24 | $138.22 | $138.80 | $137.62 | $138.39 | $138.39 | 389,512 |
| 2023-10-23 | $138.22 | $140.38 | $135.58 | $139.32 | $139.32 | 419,885 |
| 2023-10-20 | $139.07 | $140.40 | $137.85 | $138.93 | $138.93 | 596,985 |
| 2023-10-19 | $139.84 | $139.84 | $137.05 | $138.07 | $138.07 | 454,110 |
| 2023-10-18 | $142.00 | $142.60 | $139.47 | $139.90 | $139.90 | 500,380 |
| 2023-10-17 | $139.00 | $141.07 | $138.46 | $140.89 | $140.89 | 361,284 |
| 2023-10-16 | $138.43 | $140.76 | $137.71 | $139.40 | $139.40 | 632,195 |
| 2023-10-13 | $138.21 | $139.38 | $136.44 | $138.90 | $138.90 | 695,373 |
| 2023-10-12 | $136.34 | $137.37 | $133.85 | $134.41 | $134.41 | 361,264 |
| 2023-10-11 | $135.82 | $136.98 | $134.62 | $136.80 | $136.80 | 372,523 |
| 2023-10-10 | $135.91 | $136.17 | $134.12 | $134.19 | $134.19 | 366,738 |
| 2023-10-09 | $133.06 | $136.23 | $133.06 | $135.61 | $135.61 | 335,015 |
| 2023-10-06 | $130.71 | $133.00 | $129.88 | $132.15 | $132.15 | 358,996 |
| 2023-10-05 | $128.40 | $130.73 | $128.27 | $130.71 | $130.71 | 267,294 |
| 2023-10-04 | $130.89 | $131.01 | $127.45 | $128.47 | $128.47 | 754,362 |
| 2023-10-03 | $129.41 | $130.79 | $128.07 | $130.27 | $130.27 | 566,741 |
| 2023-10-02 | $132.01 | $132.59 | $129.27 | $130.21 | $130.21 | 507,232 |
| 2023-09-29 | $135.80 | $136.05 | $132.68 | $133.49 | $133.49 | 455,739 |
| 2023-09-28 | $132.40 | $133.99 | $131.87 | $133.83 | $133.83 | 420,100 |
| 2023-09-27 | $133.21 | $133.37 | $130.15 | $131.87 | $131.87 | 607,737 |
| 2023-09-26 | $137.00 | $137.09 | $133.71 | $133.76 | $133.76 | 476,560 |
| 2023-09-25 | $140.02 | $140.14 | $137.89 | $138.10 | $138.10 | 354,130 |
| 2023-09-22 | $141.71 | $143.02 | $140.42 | $140.68 | $140.68 | 279,089 |
| 2023-09-21 | $141.12 | $141.49 | $138.77 | $140.39 | $140.39 | 374,755 |
| 2023-09-20 | $143.49 | $145.74 | $143.49 | $143.72 | $143.72 | 320,285 |
| 2023-09-19 | $144.55 | $145.08 | $142.93 | $143.18 | $143.18 | 435,838 |
| 2023-09-18 | $144.00 | $144.76 | $143.45 | $144.12 | $144.12 | 321,927 |
| 2023-09-15 | $142.91 | $145.82 | $142.73 | $143.87 | $143.87 | 970,574 |
| 2023-09-14 | $141.23 | $143.28 | $140.70 | $142.07 | $142.07 | 345,949 |
| 2023-09-13 | $141.42 | $142.25 | $140.28 | $140.68 | $140.68 | 278,319 |
| 2023-09-12 | $140.03 | $142.07 | $139.41 | $141.59 | $141.59 | 1,345,090 |
| 2023-09-11 | $140.95 | $141.57 | $140.22 | $141.18 | $141.18 | 276,447 |
| 2023-09-08 | $140.41 | $142.25 | $139.14 | $139.20 | $139.20 | 379,954 |
| 2023-09-07 | $140.25 | $141.68 | $140.25 | $140.41 | $140.41 | 289,464 |
| 2023-09-06 | $140.78 | $142.08 | $139.35 | $140.99 | $140.99 | 315,224 |
| 2023-09-05 | $142.57 | $144.31 | $141.10 | $141.13 | $141.13 | 450,221 |
| 2023-09-01 | $145.63 | $146.43 | $143.39 | $143.54 | $143.54 | 409,648 |
| 2023-08-31 | $144.31 | $145.08 | $142.46 | $143.96 | $143.96 | 373,801 |
| 2023-08-30 | $144.88 | $146.00 | $143.60 | $144.26 | $144.26 | 277,169 |
| 2023-08-29 | $140.32 | $144.31 | $140.32 | $143.99 | $143.99 | 456,203 |
| 2023-08-28 | $139.26 | $141.50 | $138.83 | $141.26 | $141.26 | 248,099 |
| 2023-08-25 | $139.22 | $140.03 | $136.53 | $138.47 | $138.47 | 359,111 |
| 2023-08-24 | $139.49 | $140.96 | $138.44 | $139.64 | $139.64 | 452,107 |
| 2023-08-23 | $139.45 | $141.44 | $139.20 | $140.42 | $140.42 | 416,532 |
| 2023-08-22 | $137.28 | $138.51 | $136.66 | $138.18 | $138.18 | 324,371 |
| 2023-08-21 | $135.68 | $136.82 | $134.86 | $136.64 | $136.64 | 485,308 |
| 2023-08-18 | $135.18 | $135.82 | $134.15 | $135.57 | $135.57 | 550,320 |
| 2023-08-17 | $138.24 | $139.44 | $135.22 | $135.63 | $135.63 | 744,258 |
| 2023-08-16 | $137.00 | $139.04 | $136.68 | $138.33 | $138.33 | 654,080 |
| 2023-08-15 | $140.99 | $141.48 | $136.98 | $137.61 | $137.61 | 738,845 |
| 2023-08-14 | $141.35 | $142.02 | $140.31 | $141.85 | $141.85 | 394,157 |
| 2023-08-11 | $139.00 | $143.07 | $139.00 | $142.84 | $142.84 | 380,106 |
| 2023-08-10 | $141.05 | $142.34 | $139.14 | $139.87 | $139.87 | 318,629 |
| 2023-08-09 | $138.00 | $140.08 | $137.30 | $139.71 | $139.71 | 431,798 |
| 2023-08-08 | $137.11 | $138.89 | $135.90 | $137.93 | $137.93 | 327,043 |
| 2023-08-07 | $139.81 | $140.12 | $138.01 | $138.69 | $138.69 | 243,780 |
| 2023-08-04 | $139.00 | $140.67 | $139.00 | $139.96 | $139.96 | 324,412 |
| 2023-08-03 | $138.35 | $139.72 | $137.51 | $138.65 | $138.65 | 274,226 |
| 2023-08-02 | $142.09 | $142.29 | $138.09 | $138.35 | $138.35 | 320,487 |
| 2023-08-01 | $143.41 | $143.71 | $141.87 | $142.72 | $142.72 | 330,893 |
| 2023-07-31 | $144.88 | $147.35 | $144.82 | $145.84 | $145.84 | 305,674 |
| 2023-07-28 | $143.94 | $144.70 | $142.50 | $144.12 | $144.12 | 236,352 |
| 2023-07-27 | $146.83 | $146.88 | $142.92 | $143.01 | $143.01 | 418,823 |
| 2023-07-26 | $147.78 | $148.19 | $146.14 | $147.36 | $147.36 | 311,659 |
| 2023-07-25 | $146.90 | $148.74 | $146.21 | $148.17 | $148.17 | 297,278 |
| 2023-07-24 | $146.42 | $146.89 | $144.88 | $146.34 | $146.34 | 184,093 |
| 2023-07-21 | $145.92 | $147.30 | $145.79 | $146.43 | $146.43 | 395,415 |
| 2023-07-20 | $148.26 | $149.06 | $146.80 | $146.81 | $146.81 | 338,446 |
| 2023-07-19 | $148.00 | $149.06 | $147.61 | $148.36 | $148.36 | 318,767 |
| 2023-07-18 | $146.98 | $148.52 | $145.36 | $148.28 | $148.28 | 546,484 |
| 2023-07-17 | $145.08 | $146.41 | $144.30 | $146.10 | $146.10 | 187,146 |
| 2023-07-14 | $146.61 | $147.90 | $145.87 | $145.93 | $145.93 | 269,227 |
| 2023-07-13 | $146.39 | $148.57 | $146.39 | $146.61 | $146.61 | 486,719 |
| 2023-07-12 | $143.03 | $146.50 | $142.48 | $146.11 | $146.11 | 427,710 |
| 2023-07-11 | $141.60 | $141.84 | $140.18 | $141.16 | $141.16 | 309,819 |
| 2023-07-10 | $137.69 | $141.28 | $137.69 | $140.74 | $140.74 | 353,951 |
| 2023-07-07 | $137.92 | $140.15 | $137.42 | $138.73 | $138.73 | 332,390 |
| 2023-07-06 | $138.99 | $139.28 | $135.68 | $137.42 | $137.42 | 466,111 |
| 2023-07-05 | $143.99 | $144.33 | $139.76 | $139.83 | $139.83 | 546,018 |
| 2023-07-03 | $142.60 | $144.88 | $142.14 | $144.56 | $144.56 | 187,093 |
| 2023-06-30 | $139.42 | $142.75 | $138.82 | $142.60 | $142.60 | 542,617 |
| 2023-06-29 | $135.51 | $138.87 | $135.27 | $138.75 | $138.75 | 341,450 |
| 2023-06-28 | $139.66 | $139.66 | $136.12 | $136.72 | $136.72 | 457,879 |
| 2023-06-27 | $139.26 | $139.84 | $136.80 | $138.73 | $138.73 | 559,981 |
| 2023-06-26 | $139.67 | $140.86 | $138.40 | $139.26 | $139.26 | 427,782 |
| 2023-06-23 | $139.10 | $140.36 | $137.91 | $139.15 | $139.15 | 370,337 |
| 2023-06-22 | $135.89 | $138.69 | $135.89 | $138.49 | $138.49 | 376,927 |
| 2023-06-21 | $137.99 | $138.56 | $135.79 | $137.81 | $137.81 | 424,279 |
| 2023-06-20 | $143.92 | $143.92 | $138.40 | $138.41 | $138.41 | 568,553 |
| 2023-06-16 | $145.48 | $147.79 | $144.94 | $145.74 | $145.74 | 1,308,344 |
| 2023-06-15 | $144.45 | $145.48 | $142.79 | $144.92 | $144.92 | 351,581 |
| 2023-06-14 | $146.53 | $146.89 | $144.03 | $144.69 | $144.69 | 335,014 |
| 2023-06-13 | $146.11 | $147.19 | $144.57 | $144.96 | $144.62 | 288,722 |
| 2023-06-12 | $145.55 | $145.99 | $143.43 | $145.61 | $145.27 | 399,607 |
| 2023-06-09 | $147.25 | $148.16 | $145.45 | $145.81 | $145.47 | 416,890 |
| 2023-06-08 | $147.16 | $148.20 | $145.95 | $147.37 | $147.02 | 446,549 |
| 2023-06-07 | $147.90 | $148.86 | $145.44 | $145.88 | $145.54 | 304,920 |
| 2023-06-06 | $147.67 | $148.24 | $146.18 | $147.87 | $147.52 | 236,712 |
| 2023-06-05 | $146.66 | $148.99 | $146.31 | $147.63 | $147.28 | 393,600 |
| 2023-06-02 | $150.50 | $151.63 | $146.26 | $147.52 | $147.17 | 536,863 |
| 2023-06-01 | $145.55 | $149.69 | $145.55 | $149.60 | $149.25 | 611,694 |
| 2023-05-31 | $143.05 | $147.67 | $142.52 | $145.39 | $145.05 | 670,038 |
| 2023-05-30 | $145.46 | $145.72 | $141.90 | $142.78 | $142.45 | 671,719 |
| 2023-05-26 | $147.58 | $147.58 | $145.06 | $145.72 | $145.72 | 280,961 |
| 2023-05-25 | $146.42 | $146.78 | $145.42 | $145.55 | $145.55 | 317,895 |
| 2023-05-24 | $150.74 | $150.88 | $147.11 | $147.48 | $147.48 | 574,335 |
| 2023-05-23 | $151.13 | $151.57 | $150.41 | $150.74 | $150.74 | 390,482 |
| 2023-05-22 | $152.86 | $153.40 | $151.71 | $152.54 | $152.54 | 177,981 |
| 2023-05-19 | $152.86 | $154.47 | $151.79 | $153.08 | $153.08 | 353,905 |
| 2023-05-18 | $151.38 | $152.61 | $149.25 | $152.20 | $152.20 | 520,428 |
| 2023-05-17 | $153.82 | $154.00 | $151.11 | $153.62 | $153.62 | 501,067 |
| 2023-05-16 | $156.45 | $157.44 | $153.21 | $154.11 | $154.11 | 493,141 |
| 2023-05-15 | $157.38 | $158.79 | $157.14 | $157.77 | $157.77 | 285,415 |
| 2023-05-12 | $154.50 | $156.85 | $154.41 | $156.72 | $156.72 | 446,497 |
| 2023-05-11 | $156.86 | $157.15 | $154.12 | $154.77 | $154.77 | 525,321 |
| 2023-05-10 | $160.77 | $160.86 | $156.77 | $159.22 | $159.22 | 331,987 |
| 2023-05-09 | $159.35 | $160.70 | $159.02 | $160.42 | $160.42 | 389,552 |
| 2023-05-08 | $159.58 | $161.25 | $158.37 | $159.35 | $159.35 | 334,852 |
| 2023-05-05 | $155.90 | $160.12 | $155.00 | $159.01 | $159.01 | 476,408 |
| 2023-05-04 | $158.14 | $160.21 | $157.55 | $158.48 | $158.48 | 951,960 |
| 2023-05-03 | $157.00 | $158.60 | $155.43 | $157.08 | $157.08 | 642,036 |
| 2023-05-02 | $153.44 | $157.82 | $153.01 | $157.31 | $157.31 | 801,070 |
| 2023-05-01 | $153.54 | $155.00 | $152.06 | $154.27 | $154.27 | 594,566 |
| 2023-04-28 | $153.00 | $153.79 | $150.86 | $151.78 | $151.78 | 400,550 |
| 2023-04-27 | $150.42 | $153.51 | $150.26 | $153.41 | $153.41 | 379,304 |
| 2023-04-26 | $153.67 | $154.27 | $150.72 | $151.50 | $151.50 | 325,267 |
| 2023-04-25 | $151.19 | $152.96 | $150.48 | $152.81 | $152.81 | 522,266 |
| 2023-04-24 | $152.04 | $152.46 | $149.91 | $151.95 | $151.95 | 330,749 |
| 2023-04-21 | $151.69 | $153.02 | $150.56 | $152.30 | $152.30 | 491,126 |
| 2023-04-20 | $153.00 | $154.36 | $152.18 | $152.93 | $152.93 | 388,067 |
| 2023-04-19 | $152.32 | $153.99 | $151.61 | $152.23 | $152.23 | 526,835 |
| 2023-04-18 | $155.00 | $157.19 | $154.47 | $154.79 | $154.79 | 365,084 |
| 2023-04-17 | $155.31 | $155.35 | $153.68 | $154.99 | $154.99 | 477,018 |
| 2023-04-14 | $154.66 | $157.02 | $153.14 | $156.19 | $156.19 | 776,858 |
| 2023-04-13 | $156.70 | $158.88 | $155.80 | $156.84 | $156.84 | 666,512 |
| 2023-04-12 | $156.00 | $156.38 | $154.49 | $155.27 | $155.27 | 396,827 |
| 2023-04-11 | $153.21 | $154.91 | $153.21 | $153.86 | $153.86 | 438,507 |
| 2023-04-10 | $152.35 | $153.17 | $151.57 | $152.73 | $152.73 | 324,949 |
| 2023-04-06 | $152.64 | $154.68 | $152.29 | $154.04 | $154.04 | 426,758 |
| 2023-04-05 | $157.14 | $157.81 | $151.17 | $153.69 | $153.69 | 682,102 |
| 2023-04-04 | $150.34 | $155.17 | $150.16 | $154.83 | $154.83 | 874,252 |
| 2023-04-03 | $146.54 | $150.89 | $145.93 | $150.53 | $150.53 | 677,136 |
| 2023-03-31 | $145.79 | $146.73 | $144.25 | $145.80 | $145.80 | 411,306 |
| 2023-03-30 | $145.95 | $146.00 | $143.86 | $145.79 | $145.79 | 402,596 |
| 2023-03-29 | $144.42 | $146.07 | $144.16 | $144.71 | $144.71 | 307,567 |
| 2023-03-28 | $144.68 | $145.76 | $142.52 | $145.41 | $145.41 | 346,590 |
| 2023-03-27 | $142.16 | $144.41 | $141.35 | $143.88 | $143.88 | 369,344 |
| 2023-03-24 | $144.00 | $145.62 | $142.59 | $144.42 | $144.42 | 666,516 |
| 2023-03-23 | $143.15 | $145.50 | $142.87 | $143.60 | $143.60 | 567,077 |
| 2023-03-22 | $140.87 | $144.19 | $140.19 | $141.81 | $141.81 | 479,705 |
| 2023-03-21 | $141.98 | $143.06 | $139.31 | $140.74 | $140.74 | 592,772 |
| 2023-03-20 | $144.87 | $146.53 | $143.32 | $144.58 | $144.58 | 1,037,807 |
| 2023-03-17 | $137.65 | $145.78 | $137.65 | $143.50 | $143.50 | 2,536,854 |
| 2023-03-16 | $135.50 | $137.03 | $132.71 | $136.77 | $136.77 | 1,123,026 |
| 2023-03-15 | $138.43 | $138.62 | $133.98 | $135.49 | $135.49 | 1,268,348 |
| 2023-03-14 | $135.95 | $137.08 | $134.99 | $136.89 | $136.55 | 967,354 |
| 2023-03-13 | $134.40 | $138.84 | $133.18 | $135.96 | $135.96 | 1,527,969 |
| 2023-03-10 | $132.48 | $135.34 | $130.00 | $130.44 | $130.44 | 1,089,232 |
| 2023-03-09 | $133.26 | $134.10 | $130.00 | $130.37 | $130.37 | 558,795 |
| 2023-03-08 | $133.01 | $135.43 | $130.55 | $132.72 | $132.72 | 996,200 |
| 2023-03-07 | $134.60 | $134.67 | $129.19 | $130.20 | $130.20 | 801,343 |
| 2023-03-06 | $136.33 | $136.84 | $135.11 | $135.78 | $135.78 | 673,210 |
| 2023-03-03 | $135.88 | $137.01 | $134.95 | $136.78 | $136.78 | 550,646 |
| 2023-03-02 | $132.75 | $134.81 | $132.68 | $134.75 | $134.75 | 674,630 |
| 2023-03-01 | $129.45 | $135.35 | $129.11 | $133.82 | $133.82 | 1,335,476 |
| 2023-02-28 | $126.84 | $128.47 | $125.80 | $127.57 | $127.57 | 828,629 |
| 2023-02-27 | $125.40 | $127.25 | $125.23 | $126.90 | $126.90 | 366,005 |
| 2023-02-24 | $123.03 | $125.94 | $122.33 | $125.27 | $125.27 | 564,101 |
| 2023-02-23 | $127.13 | $127.93 | $124.42 | $124.54 | $124.54 | 1,090,020 |
| 2023-02-22 | $130.00 | $130.11 | $126.85 | $127.75 | $127.75 | 741,381 |
| 2023-02-21 | $132.44 | $132.74 | $130.10 | $130.39 | $130.39 | 635,839 |
| 2023-02-17 | $132.93 | $134.24 | $131.57 | $132.45 | $132.45 | 507,232 |
| 2023-02-16 | $133.08 | $135.70 | $131.92 | $134.93 | $134.93 | 371,174 |
| 2023-02-15 | $133.28 | $134.43 | $132.46 | $134.26 | $134.26 | 450,276 |
| 2023-02-14 | $134.50 | $136.43 | $133.39 | $136.08 | $136.08 | 456,264 |
| 2023-02-13 | $135.34 | $136.23 | $134.52 | $135.24 | $135.24 | 319,090 |
| 2023-02-10 | $135.22 | $136.78 | $134.52 | $136.00 | $136.00 | 320,007 |
| 2023-02-09 | $138.41 | $139.30 | $134.77 | $135.22 | $135.22 | 433,445 |
| 2023-02-08 | $137.78 | $138.65 | $136.30 | $137.08 | $137.08 | 335,762 |
| 2023-02-07 | $136.99 | $138.47 | $135.68 | $137.71 | $137.71 | 737,609 |
| 2023-02-06 | $139.34 | $139.84 | $135.50 | $137.01 | $137.01 | 998,059 |
| 2023-02-03 | $143.18 | $143.95 | $141.12 | $142.14 | $142.14 | 550,169 |
| 2023-02-02 | $148.78 | $149.34 | $143.34 | $145.80 | $145.80 | 686,675 |
| 2023-02-01 | $146.34 | $149.53 | $145.16 | $148.86 | $148.86 | 502,042 |
| 2023-01-31 | $145.00 | $146.76 | $144.03 | $146.70 | $146.70 | 366,059 |
| 2023-01-30 | $146.60 | $146.60 | $144.44 | $145.00 | $145.00 | 483,772 |
| 2023-01-27 | $146.96 | $147.59 | $145.55 | $146.87 | $146.87 | 285,837 |
| 2023-01-26 | $150.62 | $150.91 | $147.54 | $147.90 | $147.90 | 394,299 |
| 2023-01-25 | $147.33 | $150.98 | $147.33 | $150.92 | $150.92 | 791,607 |
| 2023-01-24 | $145.74 | $148.58 | $143.81 | $148.24 | $148.24 | 456,475 |
| 2023-01-23 | $145.89 | $146.13 | $143.25 | $145.81 | $145.81 | 553,194 |
| 2023-01-20 | $145.47 | $147.57 | $144.12 | $147.13 | $147.13 | 771,810 |
| 2023-01-19 | $143.76 | $146.53 | $143.28 | $146.25 | $146.25 | 437,678 |
| 2023-01-18 | $144.35 | $144.85 | $142.33 | $143.73 | $143.73 | 513,366 |
| 2023-01-17 | $145.42 | $146.27 | $141.42 | $142.12 | $142.12 | 630,595 |
| 2023-01-13 | $147.28 | $148.66 | $146.14 | $146.69 | $146.69 | 594,689 |
| 2023-01-12 | $146.06 | $147.80 | $144.74 | $147.37 | $147.37 | 690,667 |
| 2023-01-11 | $144.50 | $145.18 | $142.64 | $144.25 | $144.25 | 591,990 |
| 2023-01-10 | $142.03 | $144.40 | $141.44 | $144.10 | $144.10 | 573,123 |
| 2023-01-09 | $141.30 | $142.23 | $140.21 | $142.10 | $142.10 | 953,926 |
| 2023-01-06 | $142.19 | $142.95 | $139.40 | $139.80 | $139.80 | 991,404 |
| 2023-01-05 | $140.00 | $140.20 | $138.06 | $139.85 | $139.85 | 424,970 |
| 2023-01-04 | $141.61 | $142.14 | $139.21 | $141.97 | $141.97 | 626,652 |
| 2023-01-03 | $137.54 | $140.89 | $137.49 | $138.15 | $138.15 | 635,127 |
| 2022-12-30 | $137.43 | $137.43 | $135.19 | $136.48 | $136.48 | 375,931 |
| 2022-12-29 | $138.37 | $138.77 | $136.50 | $136.71 | $136.71 | 350,247 |
| 2022-12-28 | $138.00 | $138.43 | $136.12 | $136.77 | $136.77 | 374,523 |
| 2022-12-27 | $136.63 | $139.75 | $136.11 | $138.79 | $138.79 | 391,066 |
| 2022-12-23 | $135.00 | $137.31 | $133.79 | $135.85 | $135.85 | 349,058 |
| 2022-12-22 | $133.01 | $134.68 | $132.70 | $134.60 | $134.60 | 472,013 |
| 2022-12-21 | $134.00 | $135.00 | $133.52 | $134.76 | $134.76 | 640,164 |
| 2022-12-20 | $133.65 | $134.75 | $132.48 | $133.05 | $133.05 | 1,270,039 |
| 2022-12-19 | $133.00 | $133.87 | $131.39 | $131.85 | $131.85 | 911,520 |
| 2022-12-16 | $128.74 | $133.67 | $128.74 | $132.50 | $132.50 | 2,280,966 |
| 2022-12-15 | $140.00 | $140.81 | $137.71 | $137.78 | $137.78 | 778,639 |
| 2022-12-14 | $144.10 | $145.36 | $142.13 | $143.81 | $143.81 | 560,304 |
| 2022-12-13 | $146.25 | $147.80 | $142.17 | $144.12 | $144.12 | 554,687 |
| 2022-12-12 | $139.99 | $142.00 | $139.06 | $141.85 | $141.85 | 461,609 |
| 2022-12-09 | $144.19 | $144.78 | $140.79 | $140.81 | $140.81 | 468,335 |
| 2022-12-08 | $144.13 | $144.41 | $142.48 | $143.62 | $143.62 | 515,043 |
| 2022-12-07 | $142.32 | $144.38 | $142.10 | $142.81 | $142.81 | 725,359 |
| 2022-12-06 | $144.19 | $146.00 | $141.59 | $141.95 | $141.63 | 596,613 |
| 2022-12-05 | $144.53 | $145.18 | $142.05 | $143.03 | $142.71 | 948,885 |
| 2022-12-02 | $145.29 | $146.37 | $142.54 | $145.54 | $145.54 | 807,448 |
| 2022-12-01 | $149.33 | $150.00 | $146.41 | $147.26 | $147.26 | 644,621 |
| 2022-11-30 | $143.84 | $146.73 | $141.92 | $146.12 | $146.12 | 641,067 |
| 2022-11-29 | $140.98 | $142.69 | $139.99 | $141.92 | $141.92 | 412,208 |
| 2022-11-28 | $143.42 | $143.80 | $139.23 | $139.30 | $139.30 | 484,705 |
| 2022-11-25 | $144.50 | $144.96 | $143.53 | $144.45 | $144.45 | 312,424 |
| 2022-11-23 | $143.00 | $144.54 | $141.33 | $144.50 | $144.50 | 607,580 |
| 2022-11-22 | $138.40 | $143.37 | $137.97 | $143.36 | $143.36 | 565,710 |
| 2022-11-21 | $137.94 | $138.16 | $136.03 | $137.19 | $137.19 | 372,317 |
| 2022-11-18 | $136.02 | $138.96 | $135.42 | $138.79 | $138.79 | 460,984 |
| 2022-11-17 | $136.71 | $137.06 | $135.35 | $136.43 | $136.43 | 473,426 |
| 2022-11-16 | $140.50 | $140.82 | $138.89 | $139.36 | $139.36 | 403,104 |
| 2022-11-15 | $142.63 | $143.00 | $139.02 | $140.64 | $140.64 | 581,321 |
| 2022-11-14 | $140.70 | $142.91 | $140.38 | $140.85 | $140.85 | 441,814 |
| 2022-11-11 | $139.87 | $141.93 | $139.08 | $141.65 | $141.65 | 640,805 |
| 2022-11-10 | $138.37 | $141.39 | $137.48 | $139.61 | $139.61 | 1,070,539 |
| 2022-11-09 | $134.75 | $135.89 | $131.61 | $132.20 | $132.20 | 730,277 |
| 2022-11-08 | $126.02 | $135.55 | $125.76 | $134.00 | $134.00 | 1,084,457 |
| 2022-11-07 | $127.25 | $127.25 | $123.52 | $125.76 | $125.76 | 578,799 |
| 2022-11-04 | $121.56 | $127.24 | $121.56 | $126.95 | $126.95 | 885,284 |
| 2022-11-03 | $118.26 | $119.69 | $116.50 | $117.68 | $117.68 | 731,140 |
| 2022-11-02 | $125.82 | $126.72 | $118.92 | $119.42 | $119.42 | 1,174,913 |
| 2022-11-01 | $126.35 | $127.39 | $124.67 | $125.45 | $125.45 | 759,351 |
| 2022-10-31 | $123.42 | $124.43 | $123.07 | $123.58 | $123.58 | 579,959 |
| 2022-10-28 | $123.03 | $125.04 | $122.49 | $124.76 | $124.76 | 396,327 |
| 2022-10-27 | $125.14 | $126.41 | $124.26 | $124.47 | $124.47 | 498,603 |
| 2022-10-26 | $123.90 | $126.55 | $122.76 | $125.25 | $125.25 | 702,290 |
| 2022-10-25 | $121.11 | $122.95 | $120.50 | $122.39 | $122.39 | 566,461 |
| 2022-10-24 | $119.71 | $121.01 | $118.71 | $120.49 | $120.49 | 468,612 |
| 2022-10-21 | $116.94 | $121.24 | $116.88 | $121.19 | $121.19 | 572,370 |
| 2022-10-20 | $117.25 | $119.59 | $116.21 | $116.71 | $116.71 | 432,270 |
| 2022-10-19 | $116.57 | $118.38 | $115.71 | $117.42 | $117.42 | 605,090 |
| 2022-10-18 | $119.91 | $120.60 | $117.13 | $118.30 | $118.30 | 398,724 |
| 2022-10-17 | $117.60 | $121.09 | $117.41 | $119.06 | $119.06 | 664,463 |
| 2022-10-14 | $118.77 | $118.77 | $114.77 | $115.16 | $115.16 | 556,793 |
| 2022-10-13 | $115.00 | $119.18 | $111.27 | $119.02 | $119.02 | 807,012 |
| 2022-10-12 | $117.90 | $118.87 | $116.43 | $118.41 | $118.41 | 441,121 |
| 2022-10-11 | $118.38 | $120.30 | $116.92 | $117.53 | $117.53 | 431,748 |
| 2022-10-10 | $119.19 | $121.20 | $118.61 | $118.68 | $118.68 | 261,253 |
| 2022-10-07 | $123.67 | $125.15 | $120.03 | $120.16 | $120.16 | 925,314 |
| 2022-10-06 | $122.64 | $125.62 | $122.46 | $125.39 | $125.39 | 610,270 |
| 2022-10-05 | $123.44 | $123.87 | $121.31 | $123.51 | $123.51 | 558,116 |
| 2022-10-04 | $124.14 | $126.61 | $123.29 | $125.44 | $125.44 | 832,798 |
| 2022-10-03 | $121.30 | $122.66 | $120.57 | $122.28 | $122.28 | 842,795 |
| 2022-09-30 | $118.12 | $121.36 | $117.28 | $119.48 | $119.48 | 507,632 |
| 2022-09-29 | $117.06 | $118.43 | $115.48 | $118.12 | $118.12 | 599,066 |
| 2022-09-28 | $114.00 | $117.87 | $114.00 | $117.78 | $117.78 | 773,666 |
| 2022-09-27 | $113.03 | $114.29 | $111.71 | $112.59 | $112.59 | 552,521 |
| 2022-09-26 | $113.07 | $114.42 | $109.70 | $111.58 | $111.58 | 802,044 |
| 2022-09-23 | $115.42 | $115.64 | $112.75 | $114.13 | $114.13 | 812,094 |
| 2022-09-22 | $119.29 | $120.40 | $117.73 | $118.21 | $118.21 | 333,384 |
| 2022-09-21 | $119.45 | $121.74 | $117.51 | $118.82 | $118.82 | 540,036 |
| 2022-09-20 | $118.91 | $119.13 | $117.25 | $118.72 | $118.72 | 406,152 |
| 2022-09-19 | $116.56 | $120.70 | $116.47 | $120.63 | $120.63 | 554,144 |
| 2022-09-16 | $115.45 | $119.48 | $115.44 | $118.21 | $118.21 | 1,183,450 |
| 2022-09-15 | $121.50 | $121.99 | $116.75 | $117.71 | $117.71 | 764,476 |
| 2022-09-14 | $122.54 | $124.72 | $121.92 | $122.56 | $122.56 | 582,994 |
| 2022-09-13 | $123.27 | $125.03 | $121.66 | $122.02 | $121.70 | 606,032 |
| 2022-09-12 | $127.28 | $128.00 | $125.32 | $126.26 | $125.93 | 623,474 |
| 2022-09-09 | $125.08 | $126.25 | $124.35 | $125.97 | $125.97 | 525,200 |
| 2022-09-08 | $121.90 | $124.61 | $121.51 | $123.74 | $123.74 | 436,716 |
| 2022-09-07 | $119.56 | $123.97 | $118.80 | $122.65 | $122.65 | 580,154 |
| 2022-09-06 | $121.94 | $123.17 | $119.53 | $119.74 | $119.74 | 524,462 |
| 2022-09-02 | $120.50 | $122.69 | $118.96 | $121.59 | $121.59 | 704,036 |
| 2022-09-01 | $118.60 | $119.30 | $117.39 | $118.38 | $118.38 | 767,997 |
| 2022-08-31 | $121.95 | $122.84 | $120.20 | $120.20 | $120.20 | 580,657 |
| 2022-08-30 | $125.24 | $125.39 | $121.74 | $122.45 | $122.45 | 518,937 |
| 2022-08-29 | $125.86 | $127.74 | $125.03 | $125.38 | $125.38 | 427,106 |
| 2022-08-26 | $132.27 | $132.87 | $126.20 | $126.96 | $126.96 | 570,697 |
| 2022-08-25 | $133.43 | $133.43 | $130.92 | $132.42 | $132.42 | 359,651 |
| 2022-08-24 | $130.54 | $132.94 | $130.04 | $132.50 | $132.50 | 462,567 |
| 2022-08-23 | $129.39 | $133.81 | $129.03 | $131.29 | $131.29 | 571,853 |
| 2022-08-22 | $127.03 | $129.00 | $126.30 | $128.75 | $128.75 | 402,046 |
| 2022-08-19 | $129.54 | $129.74 | $128.16 | $128.52 | $128.52 | 376,602 |
| 2022-08-18 | $129.88 | $131.33 | $129.25 | $130.15 | $130.15 | 365,808 |
| 2022-08-17 | $132.85 | $132.85 | $129.69 | $130.02 | $130.02 | 569,368 |
| 2022-08-16 | $131.95 | $133.15 | $130.79 | $133.03 | $133.03 | 346,938 |
| 2022-08-15 | $130.85 | $132.69 | $130.22 | $132.36 | $132.36 | 430,815 |
| 2022-08-12 | $131.58 | $133.92 | $130.87 | $133.34 | $133.34 | 812,403 |
| 2022-08-11 | $133.89 | $134.93 | $130.24 | $130.73 | $130.73 | 1,101,259 |
| 2022-08-10 | $132.40 | $134.83 | $131.53 | $133.79 | $133.79 | 653,889 |
| 2022-08-09 | $131.10 | $131.88 | $129.51 | $131.79 | $131.79 | 594,091 |
| 2022-08-08 | $129.87 | $131.29 | $129.62 | $130.91 | $130.91 | 667,367 |
| 2022-08-05 | $127.10 | $128.27 | $124.89 | $128.24 | $128.24 | 524,563 |
| 2022-08-04 | $125.25 | $130.37 | $125.04 | $129.19 | $129.19 | 661,847 |
| 2022-08-03 | $126.46 | $126.46 | $122.80 | $124.49 | $124.49 | 509,149 |
| 2022-08-02 | $128.46 | $129.54 | $125.67 | $125.82 | $125.82 | 507,160 |
| 2022-08-01 | $128.36 | $128.73 | $126.50 | $127.26 | $127.26 | 291,559 |
| 2022-07-29 | $126.83 | $128.63 | $125.21 | $127.98 | $127.98 | 615,363 |
| 2022-07-28 | $129.20 | $129.79 | $125.75 | $126.56 | $126.56 | 820,319 |
| 2022-07-27 | $124.87 | $127.33 | $123.66 | $126.46 | $126.46 | 746,125 |
| 2022-07-26 | $124.80 | $126.16 | $123.73 | $125.27 | $125.27 | 448,310 |
| 2022-07-25 | $124.76 | $125.45 | $122.38 | $123.99 | $123.99 | 691,912 |
| 2022-07-22 | $126.71 | $129.06 | $124.37 | $124.71 | $124.71 | 636,564 |
| 2022-07-21 | $123.34 | $126.34 | $123.29 | $125.07 | $125.07 | 720,987 |
| 2022-07-20 | $124.78 | $126.38 | $122.75 | $123.06 | $123.06 | 758,930 |
| 2022-07-19 | $126.17 | $126.32 | $122.79 | $124.08 | $124.08 | 998,131 |
| 2022-07-18 | $129.50 | $130.50 | $125.96 | $126.00 | $126.00 | 529,903 |
| 2022-07-15 | $128.66 | $128.90 | $126.12 | $127.28 | $127.28 | 588,787 |
| 2022-07-14 | $128.10 | $129.85 | $125.93 | $128.15 | $128.15 | 765,608 |
| 2022-07-13 | $129.37 | $134.71 | $129.37 | $132.89 | $132.89 | 711,614 |
| 2022-07-12 | $131.90 | $133.45 | $129.72 | $130.22 | $130.22 | 576,853 |
| 2022-07-11 | $131.42 | $133.78 | $131.19 | $131.91 | $131.91 | 365,751 |
| 2022-07-08 | $134.50 | $135.10 | $132.06 | $132.84 | $132.84 | 356,185 |
| 2022-07-07 | $131.97 | $134.15 | $131.55 | $133.29 | $133.29 | 463,295 |
| 2022-07-06 | $131.21 | $132.04 | $128.57 | $131.39 | $131.39 | 890,711 |
| 2022-07-05 | $133.88 | $134.78 | $129.07 | $131.33 | $131.33 | 871,852 |
| 2022-07-01 | $130.13 | $135.19 | $129.05 | $134.59 | $134.59 | 504,209 |
| 2022-06-30 | $136.27 | $136.74 | $131.13 | $131.58 | $131.58 | 679,028 |
| 2022-06-29 | $138.84 | $139.44 | $136.37 | $137.14 | $137.14 | 504,191 |
| 2022-06-28 | $140.36 | $140.74 | $137.40 | $137.50 | $137.50 | 423,317 |
| 2022-06-27 | $138.59 | $140.26 | $136.93 | $139.60 | $139.60 | 532,975 |
| 2022-06-24 | $135.76 | $139.02 | $134.22 | $138.47 | $138.47 | 479,587 |
| 2022-06-23 | $139.52 | $141.44 | $134.74 | $135.77 | $135.77 | 995,528 |
| 2022-06-22 | $140.05 | $141.65 | $138.73 | $140.06 | $140.06 | 895,466 |
| 2022-06-21 | $139.01 | $141.41 | $138.92 | $140.41 | $140.41 | 573,128 |
| 2022-06-17 | $140.31 | $141.16 | $138.31 | $139.00 | $139.00 | 1,456,582 |
| 2022-06-16 | $136.98 | $141.03 | $135.18 | $139.66 | $139.66 | 776,235 |
| 2022-06-15 | $140.25 | $141.31 | $136.01 | $138.76 | $138.76 | 706,067 |
| 2022-06-14 | $140.49 | $140.62 | $137.46 | $138.53 | $138.21 | 650,683 |
| 2022-06-13 | $142.41 | $143.99 | $139.67 | $141.04 | $140.72 | 754,393 |
| 2022-06-10 | $140.01 | $148.03 | $138.53 | $146.80 | $146.46 | 840,336 |
| 2022-06-09 | $143.33 | $143.83 | $141.33 | $141.46 | $141.13 | 452,539 |
| 2022-06-08 | $146.21 | $146.43 | $144.13 | $144.30 | $143.97 | 523,416 |
| 2022-06-07 | $144.12 | $147.36 | $144.11 | $146.28 | $145.94 | 483,429 |
| 2022-06-06 | $145.22 | $145.60 | $143.31 | $144.10 | $143.77 | 351,477 |
| 2022-06-03 | $145.00 | $146.65 | $143.53 | $143.70 | $143.37 | 360,153 |
| 2022-06-02 | $143.82 | $147.53 | $143.57 | $147.20 | $146.86 | 439,502 |
| 2022-06-01 | $143.00 | $144.76 | $140.74 | $142.25 | $141.92 | 541,336 |
| 2022-05-31 | $143.00 | $145.46 | $141.72 | $142.06 | $141.73 | 1,053,264 |
| 2022-05-27 | $142.17 | $142.94 | $141.49 | $142.57 | $142.24 | 548,996 |
| 2022-05-26 | $140.18 | $142.04 | $139.91 | $140.93 | $140.61 | 506,626 |
| 2022-05-25 | $140.00 | $141.51 | $139.22 | $140.55 | $140.23 | 565,651 |
| 2022-05-24 | $139.93 | $142.38 | $138.42 | $141.60 | $141.27 | 649,706 |
| 2022-05-23 | $141.51 | $142.00 | $138.93 | $140.00 | $139.68 | 414,946 |
| 2022-05-20 | $139.00 | $139.37 | $136.41 | $139.02 | $138.70 | 622,611 |
| 2022-05-19 | $135.40 | $140.01 | $135.11 | $138.93 | $138.61 | 729,038 |
| 2022-05-18 | $137.60 | $137.60 | $133.18 | $133.48 | $133.17 | 654,501 |
| 2022-05-17 | $137.98 | $138.32 | $135.50 | $137.02 | $136.70 | 448,029 |
| 2022-05-16 | $135.39 | $137.24 | $135.35 | $136.41 | $136.10 | 473,248 |
| 2022-05-13 | $134.86 | $138.39 | $134.40 | $135.68 | $135.37 | 569,764 |
| 2022-05-12 | $137.50 | $139.13 | $133.30 | $135.23 | $134.92 | 1,124,524 |
| 2022-05-11 | $142.57 | $144.83 | $139.46 | $140.08 | $139.76 | 777,888 |
| 2022-05-10 | $142.74 | $144.37 | $139.93 | $140.74 | $140.42 | 768,745 |
| 2022-05-09 | $146.81 | $149.20 | $141.13 | $141.52 | $141.19 | 1,135,212 |
| 2022-05-06 | $151.80 | $152.62 | $149.50 | $150.54 | $150.19 | 722,359 |
| 2022-05-05 | $157.86 | $159.28 | $150.22 | $151.73 | $151.38 | 792,386 |
| 2022-05-04 | $152.80 | $157.08 | $150.96 | $156.09 | $155.73 | 847,869 |
| 2022-05-03 | $150.89 | $152.77 | $150.69 | $152.19 | $151.84 | 433,359 |
| 2022-05-02 | $148.43 | $150.66 | $146.94 | $150.40 | $150.05 | 577,189 |
| 2022-04-29 | $155.31 | $155.80 | $151.01 | $151.16 | $150.81 | 473,679 |
| 2022-04-28 | $150.40 | $153.74 | $149.68 | $153.09 | $152.74 | 551,283 |
| 2022-04-27 | $151.48 | $152.41 | $150.07 | $150.32 | $149.97 | 626,769 |
| 2022-04-26 | $156.74 | $156.74 | $151.27 | $151.48 | $151.13 | 628,878 |
| 2022-04-25 | $153.70 | $157.70 | $151.92 | $155.63 | $155.27 | 851,581 |
| 2022-04-22 | $160.49 | $162.63 | $158.27 | $158.54 | $158.18 | 596,473 |
| 2022-04-21 | $166.25 | $167.74 | $161.70 | $162.56 | $162.19 | 613,486 |
| 2022-04-20 | $165.98 | $168.33 | $164.23 | $168.01 | $167.62 | 392,532 |
| 2022-04-19 | $166.00 | $168.08 | $164.70 | $165.20 | $164.82 | 692,144 |
| 2022-04-18 | $168.21 | $168.59 | $166.30 | $166.78 | $166.40 | 564,131 |
| 2022-04-14 | $166.13 | $168.31 | $165.28 | $167.06 | $166.68 | 497,490 |
| 2022-04-13 | $166.09 | $168.18 | $165.37 | $166.74 | $166.36 | 422,671 |
| 2022-04-12 | $167.00 | $167.87 | $164.70 | $164.83 | $164.45 | 475,645 |
| 2022-04-11 | $167.90 | $169.32 | $164.54 | $165.78 | $165.40 | 495,582 |
| 2022-04-08 | $165.81 | $166.80 | $164.23 | $166.36 | $165.98 | 509,567 |
| 2022-04-07 | $164.00 | $166.46 | $162.69 | $164.33 | $163.95 | 711,244 |
| 2022-04-06 | $160.80 | $165.77 | $160.66 | $163.81 | $163.43 | 616,643 |
| 2022-04-05 | $162.51 | $166.89 | $160.17 | $160.62 | $160.25 | 663,169 |
| 2022-04-04 | $164.93 | $165.30 | $161.10 | $162.81 | $162.44 | 486,883 |
| 2022-04-01 | $159.07 | $163.84 | $158.92 | $163.67 | $163.29 | 416,987 |
| 2022-03-31 | $162.00 | $164.43 | $159.29 | $159.52 | $159.15 | 546,806 |
| 2022-03-30 | $157.81 | $161.74 | $157.54 | $161.61 | $161.24 | 530,662 |
| 2022-03-29 | $151.95 | $157.23 | $151.02 | $157.13 | $156.77 | 554,466 |
| 2022-03-28 | $155.56 | $156.38 | $152.80 | $155.65 | $155.29 | 615,342 |
| 2022-03-25 | $157.38 | $158.25 | $156.33 | $158.09 | $157.73 | 428,287 |
| 2022-03-24 | $159.98 | $161.13 | $157.50 | $158.57 | $158.21 | 642,421 |
| 2022-03-23 | $156.95 | $159.08 | $156.36 | $158.59 | $158.23 | 581,518 |
| 2022-03-22 | $158.39 | $158.57 | $154.20 | $155.94 | $155.58 | 593,386 |
| 2022-03-21 | $156.29 | $160.15 | $156.25 | $158.08 | $157.72 | 716,967 |
| 2022-03-18 | $155.32 | $158.05 | $153.51 | $154.60 | $154.24 | 2,182,043 |
| 2022-03-17 | $156.39 | $158.52 | $154.84 | $156.55 | $156.19 | 784,284 |
| 2022-03-16 | $154.62 | $155.42 | $151.08 | $154.26 | $153.91 | 799,525 |
| 2022-03-15 | $151.24 | $155.05 | $149.57 | $154.60 | $153.92 | 1,101,545 |
| 2022-03-14 | $155.41 | $158.99 | $150.68 | $153.45 | $152.78 | 1,307,597 |
| 2022-03-11 | $157.19 | $160.68 | $156.55 | $158.05 | $157.36 | 955,350 |
| 2022-03-10 | $162.08 | $163.39 | $158.77 | $160.43 | $159.73 | 1,092,196 |
| 2022-03-09 | $155.45 | $161.26 | $154.19 | $160.79 | $160.09 | 1,133,468 |
| 2022-03-08 | $164.72 | $168.37 | $158.49 | $161.85 | $161.14 | 1,681,416 |
| 2022-03-07 | $159.06 | $165.70 | $158.90 | $163.67 | $162.96 | 1,340,380 |
| 2022-03-04 | $154.00 | $158.91 | $153.13 | $158.24 | $157.55 | 1,161,861 |
| 2022-03-03 | $151.66 | $153.57 | $150.77 | $153.49 | $152.82 | 757,090 |
| 2022-03-02 | $148.52 | $151.30 | $147.27 | $151.24 | $150.58 | 645,554 |
| 2022-03-01 | $148.01 | $153.76 | $147.84 | $150.03 | $149.37 | 774,556 |
| 2022-02-28 | $148.78 | $149.44 | $145.74 | $147.12 | $146.48 | 818,312 |
| 2022-02-25 | $143.26 | $147.25 | $143.02 | $147.13 | $146.49 | 763,486 |
| 2022-02-24 | $149.63 | $150.88 | $142.82 | $144.89 | $144.26 | 1,315,258 |
| 2022-02-23 | $144.88 | $147.55 | $144.02 | $146.89 | $146.25 | 760,074 |
| 2022-02-22 | $149.12 | $149.47 | $143.92 | $144.74 | $144.11 | 1,067,847 |
| 2022-02-18 | $150.00 | $150.88 | $147.70 | $147.77 | $147.12 | 704,638 |
| 2022-02-17 | $147.65 | $151.84 | $146.62 | $149.46 | $148.81 | 1,084,523 |
| 2022-02-16 | $142.33 | $146.20 | $142.21 | $145.30 | $144.67 | 566,563 |
| 2022-02-15 | $140.73 | $142.25 | $138.64 | $141.40 | $140.78 | 475,017 |
| 2022-02-14 | $142.72 | $144.18 | $141.72 | $143.20 | $142.57 | 508,126 |
| 2022-02-11 | $134.80 | $142.71 | $134.80 | $142.03 | $141.41 | 803,073 |
| 2022-02-10 | $137.36 | $139.09 | $134.39 | $134.86 | $134.27 | 519,306 |
| 2022-02-09 | $140.10 | $140.10 | $136.90 | $137.35 | $136.75 | 506,860 |
| 2022-02-08 | $137.91 | $139.75 | $136.72 | $139.61 | $139.00 | 691,272 |
| 2022-02-07 | $134.95 | $137.62 | $133.94 | $137.23 | $136.63 | 491,189 |
| 2022-02-04 | $134.14 | $136.14 | $133.53 | $133.97 | $133.39 | 342,957 |
| 2022-02-03 | $134.08 | $136.20 | $132.37 | $134.88 | $134.29 | 635,203 |
| 2022-02-02 | $133.07 | $136.34 | $132.23 | $133.86 | $133.28 | 559,078 |
| 2022-02-01 | $133.29 | $133.69 | $129.55 | $132.49 | $131.91 | 390,296 |
| 2022-01-31 | $128.60 | $132.66 | $128.60 | $132.29 | $131.71 | 601,075 |
| 2022-01-28 | $126.98 | $128.34 | $125.67 | $128.34 | $127.78 | 590,867 |
| 2022-01-27 | $127.50 | $130.31 | $127.25 | $127.90 | $127.34 | 555,497 |
| 2022-01-26 | $129.92 | $133.55 | $128.99 | $129.61 | $129.04 | 678,720 |
| 2022-01-25 | $128.40 | $131.20 | $127.21 | $130.15 | $129.58 | 525,124 |
| 2022-01-24 | $128.70 | $129.91 | $124.95 | $129.39 | $128.83 | 846,477 |
| 2022-01-21 | $135.43 | $135.89 | $130.25 | $130.62 | $130.05 | 536,220 |
| 2022-01-20 | $138.20 | $138.95 | $134.06 | $134.58 | $133.99 | 588,705 |
| 2022-01-19 | $131.35 | $138.14 | $130.78 | $137.72 | $137.12 | 765,067 |
| 2022-01-18 | $129.68 | $132.11 | $128.98 | $130.08 | $129.51 | 491,896 |
| 2022-01-14 | $131.15 | $132.44 | $128.66 | $130.04 | $129.47 | 302,289 |
| 2022-01-13 | $132.75 | $133.83 | $131.41 | $131.48 | $130.91 | 244,199 |
| 2022-01-12 | $134.15 | $134.33 | $131.33 | $133.45 | $132.87 | 386,258 |
| 2022-01-11 | $132.13 | $133.02 | $130.14 | $132.92 | $132.34 | 436,061 |
| 2022-01-10 | $126.42 | $131.95 | $126.42 | $131.51 | $130.94 | 618,625 |
| 2022-01-07 | $126.86 | $127.62 | $125.20 | $127.31 | $126.75 | 699,836 |
| 2022-01-06 | $129.00 | $129.78 | $126.47 | $126.61 | $126.06 | 789,496 |
| 2022-01-05 | $137.39 | $137.93 | $130.78 | $130.79 | $130.22 | 658,368 |
| 2022-01-04 | $136.14 | $137.90 | $135.30 | $136.42 | $135.82 | 459,913 |
| 2022-01-03 | $137.00 | $137.47 | $135.49 | $136.10 | $135.51 | 287,844 |
| 2021-12-31 | $137.84 | $138.89 | $137.63 | $138.29 | $137.69 | 247,866 |
| 2021-12-30 | $135.38 | $137.75 | $135.38 | $137.20 | $136.60 | 356,579 |
| 2021-12-29 | $134.97 | $136.98 | $134.02 | $135.44 | $134.85 | 417,860 |
| 2021-12-28 | $135.31 | $136.15 | $133.81 | $134.49 | $133.90 | 1,026,945 |
| 2021-12-27 | $135.49 | $136.77 | $134.85 | $135.19 | $134.60 | 277,355 |
| 2021-12-23 | $134.99 | $135.78 | $133.33 | $135.49 | $134.90 | 408,079 |
| 2021-12-22 | $132.16 | $134.70 | $131.42 | $134.61 | $134.02 | 485,709 |
| 2021-12-21 | $134.59 | $134.59 | $131.31 | $132.47 | $131.89 | 899,835 |
| 2021-12-20 | $132.99 | $133.72 | $130.89 | $133.57 | $132.99 | 612,355 |
| 2021-12-17 | $133.41 | $137.20 | $133.00 | $133.58 | $133.00 | 1,524,717 |
| 2021-12-16 | $131.37 | $134.02 | $131.20 | $133.16 | $132.58 | 668,025 |
| 2021-12-15 | $130.28 | $130.69 | $126.98 | $129.90 | $129.33 | 918,915 |
| 2021-12-14 | $130.54 | $132.32 | $129.90 | $130.84 | $130.27 | 518,479 |
| 2021-12-13 | $131.00 | $135.65 | $130.74 | $132.58 | $132.00 | 823,759 |
| 2021-12-10 | $131.85 | $132.10 | $129.95 | $130.73 | $130.16 | 437,892 |
| 2021-12-09 | $133.57 | $134.04 | $130.29 | $131.13 | $130.56 | 499,967 |
| 2021-12-08 | $134.95 | $135.35 | $133.34 | $135.09 | $134.50 | 437,158 |
| 2021-12-07 | $133.76 | $135.46 | $133.10 | $134.95 | $134.06 | 459,241 |
| 2021-12-06 | $132.76 | $135.42 | $131.93 | $133.56 | $132.68 | 410,034 |
| 2021-12-03 | $131.03 | $132.86 | $128.79 | $132.77 | $131.90 | 757,978 |
| 2021-12-02 | $132.58 | $132.68 | $128.85 | $130.45 | $129.59 | 698,143 |
| 2021-12-01 | $138.42 | $139.57 | $132.66 | $132.73 | $131.86 | 549,981 |
| 2021-11-30 | $142.72 | $143.39 | $136.99 | $137.49 | $136.59 | 540,480 |
| 2021-11-29 | $137.23 | $141.49 | $136.29 | $141.15 | $140.22 | 707,986 |
| 2021-11-26 | $139.50 | $140.41 | $136.51 | $137.65 | $136.75 | 250,559 |
| 2021-11-24 | $139.00 | $139.61 | $138.11 | $139.30 | $138.38 | 291,364 |
| 2021-11-23 | $139.73 | $140.25 | $137.30 | $139.17 | $138.26 | 564,236 |
| 2021-11-22 | $141.43 | $143.46 | $139.09 | $141.19 | $140.26 | 561,384 |
| 2021-11-19 | $145.59 | $146.90 | $143.85 | $144.11 | $143.16 | 461,557 |
| 2021-11-18 | $146.20 | $146.85 | $144.86 | $146.26 | $145.30 | 433,367 |
| 2021-11-17 | $147.41 | $148.25 | $145.84 | $146.66 | $145.70 | 379,262 |
| 2021-11-16 | $147.19 | $148.62 | $146.36 | $146.48 | $145.52 | 371,716 |
| 2021-11-15 | $149.11 | $149.62 | $147.39 | $147.63 | $146.66 | 637,554 |
| 2021-11-12 | $148.08 | $150.64 | $147.13 | $149.43 | $148.45 | 701,121 |
| 2021-11-11 | $146.51 | $148.84 | $144.74 | $148.42 | $147.44 | 684,010 |
| 2021-11-10 | $148.99 | $149.80 | $143.97 | $144.68 | $143.73 | 623,339 |
| 2021-11-09 | $143.66 | $145.73 | $142.67 | $145.73 | $144.77 | 372,276 |
| 2021-11-08 | $144.27 | $144.80 | $141.87 | $143.39 | $142.45 | 510,364 |
| 2021-11-05 | $141.54 | $143.01 | $140.78 | $142.99 | $142.05 | 593,980 |
| 2021-11-04 | $143.54 | $146.43 | $141.28 | $141.57 | $140.64 | 536,991 |
| 2021-11-03 | $140.27 | $144.16 | $139.50 | $143.54 | $142.60 | 443,199 |
| 2021-11-02 | $141.87 | $141.87 | $140.26 | $141.74 | $140.81 | 362,558 |
| 2021-11-01 | $142.89 | $143.50 | $141.85 | $142.64 | $141.70 | 280,698 |
| 2021-10-29 | $143.40 | $144.74 | $142.56 | $142.83 | $141.89 | 512,551 |
| 2021-10-28 | $142.64 | $145.55 | $142.36 | $145.12 | $144.17 | 568,611 |
| 2021-10-27 | $143.42 | $145.54 | $142.91 | $142.98 | $142.04 | 418,929 |
| 2021-10-26 | $144.18 | $145.20 | $143.24 | $143.96 | $143.01 | 359,387 |
| 2021-10-25 | $144.42 | $145.07 | $143.27 | $144.48 | $143.53 | 435,776 |
| 2021-10-22 | $145.61 | $147.43 | $142.41 | $143.45 | $142.51 | 480,443 |
| 2021-10-21 | $140.75 | $143.34 | $139.24 | $142.96 | $142.02 | 414,468 |
| 2021-10-20 | $141.70 | $142.00 | $139.07 | $140.69 | $139.77 | 602,518 |
| 2021-10-19 | $142.69 | $142.77 | $140.59 | $140.87 | $139.94 | 345,926 |
| 2021-10-18 | $140.50 | $141.09 | $139.13 | $140.68 | $139.76 | 431,614 |
| 2021-10-15 | $137.05 | $140.93 | $137.05 | $140.74 | $139.82 | 710,929 |
| 2021-10-14 | $139.04 | $139.66 | $137.55 | $139.17 | $138.26 | 601,384 |
| 2021-10-13 | $135.90 | $137.92 | $135.24 | $136.55 | $135.65 | 575,652 |
| 2021-10-12 | $134.63 | $136.21 | $133.86 | $134.77 | $133.88 | 551,507 |
| 2021-10-11 | $136.28 | $136.33 | $133.09 | $133.76 | $132.88 | 661,945 |
| 2021-10-08 | $135.66 | $136.67 | $133.18 | $135.56 | $134.67 | 687,475 |
| 2021-10-07 | $131.41 | $134.32 | $131.01 | $133.04 | $132.17 | 665,555 |
| 2021-10-06 | $128.12 | $131.60 | $127.79 | $131.30 | $130.44 | 687,593 |
| 2021-10-05 | $128.24 | $128.64 | $126.04 | $128.38 | $127.54 | 505,569 |
| 2021-10-04 | $127.76 | $129.52 | $127.76 | $128.24 | $127.40 | 573,841 |
| 2021-10-01 | $130.50 | $130.51 | $127.23 | $127.49 | $126.65 | 431,213 |
| 2021-09-30 | $130.08 | $131.14 | $129.01 | $129.91 | $129.06 | 735,757 |
| 2021-09-29 | $130.55 | $130.88 | $128.27 | $128.74 | $127.89 | 807,653 |
| 2021-09-28 | $129.11 | $131.00 | $126.64 | $130.53 | $129.67 | 763,257 |
| 2021-09-27 | $131.25 | $132.25 | $130.03 | $130.33 | $129.47 | 822,816 |
| 2021-09-24 | $132.37 | $132.94 | $131.18 | $131.49 | $130.63 | 915,368 |
| 2021-09-23 | $134.37 | $134.87 | $132.70 | $132.85 | $131.98 | 617,421 |
| 2021-09-22 | $139.42 | $140.22 | $134.92 | $135.34 | $134.45 | 765,894 |
| 2021-09-21 | $138.23 | $140.80 | $137.15 | $138.29 | $137.38 | 495,712 |
| 2021-09-20 | $134.44 | $138.69 | $133.70 | $137.01 | $136.11 | 596,175 |
| 2021-09-17 | $138.11 | $138.11 | $134.12 | $135.98 | $135.09 | 1,513,468 |
| 2021-09-16 | $140.70 | $141.90 | $138.09 | $139.39 | $138.47 | 648,184 |
| 2021-09-15 | $140.74 | $143.95 | $140.42 | $143.49 | $142.55 | 463,299 |
| 2021-09-14 | $141.24 | $144.00 | $140.75 | $141.47 | $140.25 | 459,261 |
| 2021-09-13 | $141.53 | $142.30 | $139.61 | $140.36 | $139.15 | 739,314 |
| 2021-09-10 | $142.41 | $144.25 | $141.78 | $141.79 | $140.56 | 472,117 |
| 2021-09-09 | $145.81 | $145.83 | $142.41 | $142.77 | $141.54 | 693,599 |
| 2021-09-08 | $144.46 | $146.97 | $143.54 | $145.40 | $144.14 | 356,285 |
| 2021-09-07 | $146.59 | $148.39 | $144.19 | $144.89 | $143.64 | 496,741 |
| 2021-09-03 | $147.04 | $148.90 | $146.20 | $147.83 | $146.55 | 373,826 |
| 2021-09-02 | $144.49 | $145.58 | $144.16 | $145.51 | $144.25 | 240,998 |
| 2021-09-01 | $146.84 | $147.17 | $145.00 | $145.04 | $143.79 | 258,773 |
| 2021-08-31 | $144.09 | $146.27 | $143.72 | $145.85 | $144.59 | 374,415 |
| 2021-08-30 | $146.10 | $146.10 | $143.58 | $143.88 | $142.64 | 420,971 |
| 2021-08-27 | $141.67 | $145.79 | $141.31 | $145.73 | $144.47 | 534,488 |
| 2021-08-26 | $141.21 | $143.23 | $141.18 | $141.49 | $140.27 | 378,604 |
| 2021-08-25 | $144.29 | $144.51 | $141.49 | $142.66 | $141.43 | 472,793 |
| 2021-08-24 | $146.78 | $146.78 | $144.59 | $145.11 | $143.86 | 523,946 |
| 2021-08-23 | $143.98 | $146.39 | $141.96 | $145.67 | $144.41 | 676,690 |
| 2021-08-20 | $142.00 | $142.56 | $140.30 | $141.34 | $140.12 | 770,341 |
| 2021-08-19 | $145.48 | $145.73 | $141.80 | $142.74 | $141.51 | 785,426 |
| 2021-08-18 | $152.07 | $152.36 | $145.93 | $146.70 | $145.43 | 699,481 |
| 2021-08-17 | $152.32 | $154.18 | $151.65 | $152.31 | $150.99 | 559,128 |
| 2021-08-16 | $154.45 | $155.51 | $152.36 | $153.52 | $152.19 | 379,550 |
| 2021-08-13 | $156.11 | $156.87 | $154.00 | $154.88 | $153.54 | 385,279 |
| 2021-08-12 | $152.50 | $155.19 | $151.69 | $155.14 | $153.80 | 492,074 |
| 2021-08-11 | $155.00 | $156.05 | $153.44 | $155.11 | $153.77 | 500,030 |
| 2021-08-10 | $154.08 | $154.77 | $152.18 | $152.95 | $151.63 | 498,040 |
| 2021-08-09 | $155.08 | $157.22 | $154.17 | $154.61 | $153.27 | 745,881 |
| 2021-08-06 | $156.42 | $158.36 | $154.34 | $157.00 | $155.64 | 438,605 |
| 2021-08-05 | $160.66 | $160.89 | $158.01 | $159.33 | $157.95 | 306,976 |
| 2021-08-04 | $162.50 | $163.79 | $160.00 | $160.51 | $159.12 | 423,219 |
| 2021-08-03 | $158.84 | $161.29 | $158.50 | $161.28 | $159.89 | 307,055 |
| 2021-08-02 | $159.91 | $160.10 | $157.43 | $159.08 | $157.70 | 300,276 |
| 2021-07-30 | $159.10 | $160.45 | $158.70 | $159.91 | $158.53 | 367,462 |
| 2021-07-29 | $155.00 | $160.29 | $154.70 | $159.78 | $158.40 | 876,581 |
| 2021-07-28 | $149.24 | $153.10 | $149.02 | $153.05 | $151.73 | 343,968 |
| 2021-07-27 | $150.73 | $151.46 | $149.59 | $150.18 | $148.88 | 339,887 |
| 2021-07-26 | $146.35 | $152.60 | $146.35 | $150.77 | $149.47 | 643,340 |
| 2021-07-23 | $149.36 | $149.81 | $145.83 | $147.21 | $145.94 | 566,920 |
| 2021-07-22 | $149.84 | $150.90 | $148.09 | $149.76 | $148.47 | 339,166 |
| 2021-07-21 | $147.82 | $150.29 | $147.65 | $149.90 | $148.60 | 276,632 |
| 2021-07-20 | $148.71 | $149.60 | $147.92 | $149.02 | $147.73 | 368,019 |
| 2021-07-19 | $149.06 | $150.81 | $146.08 | $147.68 | $146.40 | 647,111 |
| 2021-07-16 | $152.39 | $152.39 | $149.16 | $150.46 | $149.16 | 770,808 |
| 2021-07-15 | $149.99 | $154.05 | $149.32 | $153.39 | $152.06 | 1,421,333 |
| 2021-07-14 | $152.32 | $152.70 | $149.75 | $149.97 | $148.67 | 475,905 |
| 2021-07-13 | $147.62 | $150.67 | $147.29 | $149.91 | $148.61 | 654,026 |
| 2021-07-12 | $146.48 | $149.24 | $146.41 | $147.83 | $146.55 | 454,581 |
| 2021-07-09 | $145.00 | $148.06 | $145.00 | $147.29 | $146.02 | 548,747 |
| 2021-07-08 | $148.28 | $149.59 | $143.82 | $144.94 | $143.69 | 663,645 |
| 2021-07-07 | $149.07 | $150.69 | $148.90 | $150.57 | $149.27 | 416,856 |
| 2021-07-06 | $148.88 | $149.38 | $146.51 | $148.45 | $147.17 | 560,735 |
| 2021-07-02 | $146.64 | $148.17 | $146.42 | $147.74 | $146.46 | 326,665 |
| 2021-07-01 | $146.27 | $147.54 | $143.69 | $145.34 | $144.08 | 426,058 |
| 2021-06-30 | $145.00 | $145.52 | $143.93 | $145.07 | $143.82 | 353,367 |
| 2021-06-29 | $142.28 | $145.14 | $142.01 | $144.70 | $143.45 | 477,743 |
| 2021-06-28 | $145.57 | $146.46 | $144.05 | $144.45 | $143.20 | 415,638 |
| 2021-06-25 | $146.05 | $146.60 | $144.42 | $145.23 | $143.97 | 271,273 |
| 2021-06-24 | $147.37 | $148.08 | $144.85 | $145.27 | $144.01 | 438,612 |
| 2021-06-23 | $149.74 | $149.96 | $146.20 | $146.21 | $144.95 | 445,916 |
| 2021-06-22 | $147.79 | $148.93 | $147.27 | $148.45 | $147.17 | 782,228 |
| 2021-06-21 | $146.11 | $148.56 | $145.17 | $148.12 | $146.84 | 580,322 |
| 2021-06-18 | $147.53 | $148.82 | $145.22 | $145.28 | $144.02 | 1,114,945 |
| 2021-06-17 | $146.99 | $148.74 | $146.15 | $147.53 | $146.25 | 1,008,613 |
| 2021-06-16 | $152.03 | $154.60 | $150.82 | $150.99 | $149.68 | 700,119 |
| 2021-06-15 | $152.73 | $152.88 | $151.03 | $151.83 | $150.52 | 417,390 |
| 2021-06-14 | $150.24 | $153.40 | $149.74 | $152.15 | $150.83 | 472,203 |
| 2021-06-11 | $154.82 | $155.03 | $150.81 | $151.35 | $150.04 | 447,174 |
| 2021-06-10 | $153.84 | $155.89 | $153.06 | $154.82 | $153.48 | 583,972 |
| 2021-06-09 | $152.00 | $154.01 | $151.84 | $153.45 | $152.12 | 1,262,497 |
| 2021-06-08 | $151.25 | $152.80 | $150.85 | $151.55 | $149.59 | 409,240 |
| 2021-06-07 | $152.39 | $152.46 | $150.84 | $151.56 | $149.60 | 501,583 |
| 2021-06-04 | $149.32 | $152.57 | $149.18 | $152.23 | $150.26 | 456,790 |
| 2021-06-03 | $146.92 | $149.01 | $145.71 | $148.23 | $146.32 | 460,975 |
| 2021-06-02 | $149.83 | $150.12 | $148.64 | $149.69 | $147.76 | 393,821 |
| 2021-06-01 | $149.91 | $150.47 | $148.12 | $149.23 | $147.30 | 491,163 |
| 2021-05-28 | $149.53 | $150.77 | $148.39 | $149.61 | $147.68 | 434,525 |
| 2021-05-27 | $149.23 | $150.31 | $148.20 | $148.86 | $146.94 | 326,257 |
| 2021-05-26 | $150.65 | $151.10 | $149.22 | $149.76 | $147.83 | 324,266 |
| 2021-05-25 | $150.43 | $150.97 | $148.54 | $150.15 | $148.21 | 462,643 |
| 2021-05-24 | $149.67 | $151.17 | $149.56 | $150.56 | $148.62 | 236,328 |
| 2021-05-21 | $152.20 | $152.20 | $148.63 | $150.03 | $148.09 | 392,411 |
| 2021-05-20 | $147.99 | $152.04 | $147.99 | $151.48 | $149.52 | 391,964 |
| 2021-05-19 | $149.80 | $154.16 | $146.33 | $147.94 | $146.03 | 779,155 |
| 2021-05-18 | $153.48 | $153.48 | $149.34 | $150.48 | $148.54 | 602,708 |
| 2021-05-17 | $150.84 | $153.51 | $150.05 | $153.19 | $151.21 | 954,618 |
| 2021-05-14 | $149.08 | $150.15 | $148.60 | $149.57 | $147.64 | 369,923 |
| 2021-05-13 | $146.43 | $148.56 | $145.13 | $147.55 | $145.65 | 298,534 |
| 2021-05-12 | $149.40 | $149.47 | $146.86 | $147.00 | $145.10 | 570,779 |
| 2021-05-11 | $145.86 | $148.83 | $145.15 | $148.35 | $146.43 | 356,793 |
| 2021-05-10 | $149.75 | $150.20 | $147.95 | $148.32 | $146.41 | 495,921 |
| 2021-05-07 | $147.57 | $148.54 | $146.48 | $147.88 | $145.97 | 605,126 |
| 2021-05-06 | $144.99 | $148.64 | $144.49 | $146.13 | $144.24 | 802,304 |
| 2021-05-05 | $142.97 | $144.36 | $142.89 | $143.96 | $142.10 | 551,083 |
| 2021-05-04 | $141.90 | $144.29 | $141.16 | $142.07 | $140.24 | 487,718 |
| 2021-05-03 | $141.09 | $143.28 | $140.39 | $142.76 | $140.92 | 546,201 |
| 2021-04-30 | $140.04 | $140.76 | $139.13 | $139.24 | $137.44 | 326,749 |
| 2021-04-29 | $141.55 | $141.57 | $139.15 | $140.49 | $138.68 | 302,748 |
| 2021-04-28 | $139.24 | $142.62 | $138.08 | $142.00 | $140.17 | 444,336 |
| 2021-04-27 | $141.78 | $142.30 | $140.20 | $140.43 | $138.62 | 351,260 |
| 2021-04-26 | $143.00 | $143.18 | $141.32 | $141.90 | $140.07 | 282,554 |
| 2021-04-23 | $143.07 | $143.24 | $141.62 | $142.66 | $140.82 | 325,034 |
| 2021-04-22 | $141.09 | $142.74 | $140.27 | $141.63 | $139.80 | 438,766 |
| 2021-04-21 | $139.00 | $142.15 | $139.00 | $141.83 | $140.00 | 453,069 |
| 2021-04-20 | $136.82 | $140.40 | $136.73 | $138.76 | $136.97 | 537,641 |
| 2021-04-19 | $137.00 | $137.92 | $136.26 | $136.79 | $135.02 | 468,295 |
| 2021-04-16 | $138.29 | $138.29 | $135.98 | $137.12 | $135.35 | 453,824 |
| 2021-04-15 | $134.77 | $137.76 | $134.44 | $136.52 | $134.76 | 645,366 |
| 2021-04-14 | $133.62 | $133.82 | $132.62 | $132.96 | $131.24 | 341,953 |
| 2021-04-13 | $134.91 | $135.87 | $133.38 | $133.65 | $131.92 | 542,367 |
| 2021-04-12 | $135.00 | $135.00 | $133.77 | $134.05 | $132.32 | 435,134 |
| 2021-04-09 | $131.91 | $135.39 | $131.69 | $135.17 | $133.43 | 545,519 |
| 2021-04-08 | $133.00 | $133.85 | $132.51 | $133.43 | $131.71 | 478,036 |
| 2021-04-07 | $131.57 | $131.95 | $130.82 | $131.42 | $129.72 | 392,717 |
| 2021-04-06 | $130.84 | $133.15 | $130.61 | $131.96 | $130.26 | 659,613 |
| 2021-04-05 | $130.10 | $131.94 | $129.30 | $130.74 | $129.05 | 640,909 |
| 2021-04-01 | $126.77 | $129.95 | $126.25 | $129.91 | $128.23 | 836,902 |
| 2021-03-31 | $124.56 | $126.30 | $123.51 | $125.29 | $123.67 | 671,563 |
| 2021-03-30 | $122.61 | $125.16 | $122.61 | $123.89 | $122.29 | 850,483 |
| 2021-03-29 | $122.97 | $125.71 | $122.53 | $125.57 | $123.95 | 592,742 |
| 2021-03-26 | $122.34 | $123.67 | $121.23 | $123.40 | $121.81 | 575,070 |
| 2021-03-25 | $121.75 | $122.39 | $121.20 | $121.56 | $119.99 | 636,197 |
| 2021-03-24 | $123.08 | $123.51 | $121.90 | $122.18 | $120.60 | 793,884 |
| 2021-03-23 | $122.75 | $124.06 | $122.23 | $123.24 | $121.65 | 703,963 |
| 2021-03-22 | $123.03 | $124.64 | $123.03 | $123.44 | $121.85 | 650,980 |
| 2021-03-19 | $123.38 | $124.42 | $122.93 | $124.33 | $122.73 | 1,945,137 |
| 2021-03-18 | $122.41 | $124.76 | $122.34 | $123.32 | $121.73 | 816,411 |
| 2021-03-17 | $122.75 | $125.29 | $121.71 | $124.31 | $122.71 | 829,657 |
| 2021-03-16 | $122.99 | $123.98 | $121.92 | $123.37 | $121.78 | 795,119 |
| 2021-03-15 | $121.62 | $123.00 | $120.77 | $122.66 | $121.08 | 1,150,806 |
| 2021-03-12 | $117.02 | $120.76 | $115.85 | $120.57 | $119.01 | 973,826 |
| 2021-03-11 | $115.06 | $119.00 | $115.06 | $118.69 | $117.16 | 1,565,062 |
| 2021-03-10 | $112.29 | $113.44 | $110.21 | $113.04 | $111.58 | 2,021,646 |
| 2021-03-09 | $112.43 | $114.92 | $111.59 | $111.67 | $109.98 | 951,811 |
| 2021-03-08 | $110.02 | $110.85 | $108.83 | $108.92 | $107.27 | 841,556 |
| 2021-03-05 | $108.34 | $109.75 | $106.21 | $109.47 | $107.81 | 696,861 |
| 2021-03-04 | $107.60 | $110.90 | $106.97 | $108.49 | $106.84 | 1,307,848 |
| 2021-03-03 | $109.01 | $109.03 | $105.64 | $108.01 | $106.37 | 1,731,416 |
| 2021-03-02 | $106.68 | $112.17 | $106.53 | $111.17 | $109.48 | 998,611 |
| 2021-03-01 | $107.70 | $109.29 | $105.62 | $106.16 | $104.55 | 1,048,238 |
| 2021-02-26 | $110.33 | $110.99 | $106.75 | $107.02 | $105.40 | 902,281 |
| 2021-02-25 | $112.67 | $114.05 | $109.97 | $111.22 | $109.53 | 640,213 |
| 2021-02-24 | $110.82 | $114.93 | $109.70 | $113.77 | $112.04 | 608,310 |
| 2021-02-23 | $115.42 | $115.88 | $112.06 | $112.20 | $110.50 | 670,790 |
| 2021-02-22 | $112.74 | $116.95 | $112.26 | $116.49 | $114.72 | 781,997 |
| 2021-02-19 | $112.86 | $113.56 | $110.58 | $111.26 | $109.57 | 1,015,154 |
| 2021-02-18 | $114.80 | $115.78 | $112.80 | $113.37 | $111.65 | 764,723 |
| 2021-02-17 | $118.02 | $118.03 | $113.31 | $114.56 | $112.82 | 1,194,196 |
| 2021-02-16 | $120.02 | $121.85 | $119.13 | $119.26 | $117.45 | 724,897 |
| 2021-02-12 | $122.16 | $122.46 | $120.69 | $121.16 | $119.32 | 466,960 |
| 2021-02-11 | $124.50 | $124.78 | $122.47 | $122.89 | $121.03 | 368,575 |
| 2021-02-10 | $125.00 | $125.36 | $123.21 | $124.41 | $122.52 | 443,440 |
| 2021-02-09 | $123.00 | $123.87 | $122.19 | $123.60 | $121.72 | 452,685 |
| 2021-02-08 | $122.70 | $122.95 | $121.62 | $122.50 | $120.64 | 650,265 |
| 2021-02-05 | $119.27 | $121.10 | $119.27 | $121.06 | $119.22 | 461,485 |
| 2021-02-04 | $118.56 | $120.58 | $117.66 | $119.64 | $117.82 | 821,494 |
| 2021-02-03 | $120.60 | $121.50 | $119.97 | $120.97 | $119.13 | 626,678 |
| 2021-02-02 | $120.81 | $122.61 | $120.50 | $121.08 | $119.24 | 516,210 |
| 2021-02-01 | $122.61 | $123.35 | $120.68 | $122.67 | $120.81 | 815,970 |
| 2021-01-29 | $124.01 | $124.01 | $118.77 | $119.33 | $117.52 | 877,226 |
| 2021-01-28 | $122.46 | $124.42 | $120.56 | $121.58 | $119.74 | 895,738 |
| 2021-01-27 | $123.10 | $123.36 | $120.66 | $120.97 | $119.13 | 682,959 |
| 2021-01-26 | $122.76 | $124.54 | $122.35 | $123.54 | $121.67 | 638,602 |
| 2021-01-25 | $123.56 | $125.77 | $122.33 | $122.90 | $121.04 | 444,793 |
| 2021-01-22 | $122.34 | $124.63 | $121.40 | $123.29 | $121.42 | 351,850 |
| 2021-01-21 | $124.99 | $125.27 | $123.29 | $124.32 | $122.43 | 445,115 |
| 2021-01-20 | $122.72 | $125.82 | $122.46 | $124.80 | $122.91 | 765,822 |
| 2021-01-19 | $121.88 | $122.59 | $120.44 | $121.29 | $119.45 | 523,170 |
| 2021-01-15 | $123.20 | $123.85 | $121.06 | $121.20 | $119.36 | 491,776 |
| 2021-01-14 | $125.60 | $126.25 | $123.62 | $123.70 | $121.82 | 390,454 |
| 2021-01-13 | $126.64 | $127.34 | $125.13 | $125.61 | $123.70 | 478,623 |
| 2021-01-12 | $126.42 | $127.49 | $125.30 | $127.14 | $125.21 | 434,662 |
| 2021-01-11 | $126.59 | $128.83 | $126.26 | $126.36 | $124.44 | 514,191 |
| 2021-01-08 | $128.92 | $129.75 | $125.53 | $128.30 | $126.35 | 697,390 |
| 2021-01-07 | $130.48 | $131.57 | $128.75 | $131.39 | $129.40 | 435,032 |
| 2021-01-06 | $130.50 | $132.63 | $128.84 | $131.20 | $129.21 | 605,186 |
| 2021-01-05 | $132.86 | $133.15 | $130.28 | $132.43 | $130.42 | 561,819 |
| 2021-01-04 | $130.08 | $132.34 | $127.66 | $131.76 | $129.76 | 1,176,633 |
| 2020-12-31 | $126.80 | $127.77 | $125.25 | $125.33 | $123.43 | 582,700 |
| 2020-12-30 | $125.77 | $127.25 | $125.10 | $126.09 | $124.18 | 836,095 |
| 2020-12-29 | $125.72 | $127.69 | $124.68 | $125.02 | $123.12 | 1,230,972 |
| 2020-12-28 | $131.09 | $131.71 | $123.75 | $124.52 | $122.63 | 922,210 |
| 2020-12-24 | $129.71 | $130.81 | $128.78 | $129.97 | $128.00 | 163,606 |
| 2020-12-23 | $128.45 | $130.17 | $128.16 | $129.64 | $127.67 | 470,455 |
| 2020-12-22 | $130.56 | $131.27 | $127.83 | $128.17 | $126.23 | 581,235 |
| 2020-12-21 | $132.50 | $132.93 | $130.63 | $131.19 | $129.20 | 562,909 |
| 2020-12-18 | $136.92 | $136.92 | $132.50 | $132.77 | $130.76 | 768,868 |
| 2020-12-17 | $135.27 | $139.07 | $135.00 | $136.58 | $134.51 | 754,940 |
| 2020-12-16 | $132.88 | $133.12 | $131.04 | $132.86 | $130.84 | 699,002 |
| 2020-12-15 | $131.24 | $132.84 | $129.93 | $131.74 | $129.74 | 467,376 |
| 2020-12-14 | $130.97 | $133.00 | $129.65 | $129.90 | $127.93 | 731,878 |
| 2020-12-11 | $131.61 | $132.49 | $130.45 | $131.21 | $129.22 | 404,675 |
| 2020-12-10 | $135.90 | $136.88 | $131.28 | $131.46 | $129.47 | 539,123 |
| 2020-12-09 | $135.84 | $136.56 | $133.88 | $135.53 | $133.47 | 561,516 |
| 2020-12-08 | $135.00 | $136.93 | $134.37 | $136.62 | $134.55 | 451,648 |
| 2020-12-07 | $130.81 | $135.60 | $130.50 | $134.47 | $132.43 | 614,492 |
| 2020-12-04 | $132.81 | $134.08 | $130.28 | $130.55 | $128.57 | 442,436 |
| 2020-12-03 | $133.92 | $134.71 | $131.33 | $132.44 | $130.43 | 505,239 |
| 2020-12-02 | $131.63 | $134.01 | $131.57 | $133.63 | $131.60 | 614,715 |
| 2020-12-01 | $136.16 | $136.16 | $130.33 | $131.63 | $129.38 | 932,286 |
| 2020-11-30 | $129.85 | $134.09 | $129.64 | $133.04 | $130.77 | 931,615 |
| 2020-11-27 | $128.69 | $132.09 | $128.17 | $131.09 | $128.85 | 558,388 |
| 2020-11-25 | $127.60 | $131.00 | $127.14 | $130.48 | $128.25 | 1,075,449 |
| 2020-11-24 | $124.50 | $127.56 | $123.96 | $125.84 | $123.69 | 1,005,234 |
| 2020-11-23 | $128.10 | $129.29 | $125.62 | $127.02 | $124.85 | 757,419 |
| 2020-11-20 | $129.00 | $130.28 | $128.44 | $130.09 | $127.87 | 564,880 |
| 2020-11-19 | $127.74 | $128.75 | $126.86 | $127.60 | $125.42 | 951,552 |
| 2020-11-18 | $134.06 | $134.40 | $128.91 | $128.98 | $126.78 | 1,132,369 |
| 2020-11-17 | $134.65 | $136.00 | $134.12 | $134.23 | $131.94 | 435,643 |
| 2020-11-16 | $134.66 | $135.88 | $133.80 | $134.80 | $132.50 | 559,272 |
| 2020-11-13 | $137.77 | $137.79 | $135.61 | $136.02 | $133.70 | 442,363 |
| 2020-11-12 | $134.58 | $136.93 | $133.87 | $135.77 | $133.45 | 592,744 |
| 2020-11-11 | $135.10 | $135.27 | $132.25 | $133.14 | $130.87 | 863,561 |
| 2020-11-10 | $143.20 | $143.34 | $135.42 | $135.48 | $133.17 | 1,256,679 |
| 2020-11-09 | $144.52 | $144.99 | $140.57 | $142.33 | $139.90 | 1,387,394 |
| 2020-11-06 | $151.00 | $151.48 | $148.74 | $150.70 | $148.13 | 479,058 |
| 2020-11-05 | $144.05 | $150.42 | $143.00 | $149.83 | $147.27 | 903,278 |
| 2020-11-04 | $141.00 | $143.51 | $139.68 | $139.95 | $137.56 | 653,874 |
| 2020-11-03 | $140.06 | $141.78 | $139.05 | $141.06 | $138.65 | 636,103 |
| 2020-11-02 | $137.80 | $139.36 | $136.70 | $138.42 | $136.05 | 743,603 |
| 2020-10-30 | $134.05 | $136.81 | $132.83 | $136.55 | $134.22 | 876,743 |
| 2020-10-29 | $132.38 | $134.44 | $131.78 | $132.90 | $130.63 | 732,340 |
| 2020-10-28 | $135.00 | $135.54 | $132.13 | $132.38 | $130.12 | 1,135,472 |
| 2020-10-27 | $136.22 | $138.37 | $135.83 | $138.05 | $135.69 | 561,728 |
| 2020-10-26 | $137.47 | $139.29 | $135.75 | $135.79 | $133.47 | 462,625 |
| 2020-10-23 | $139.13 | $139.71 | $137.69 | $137.99 | $135.63 | 558,335 |
| 2020-10-22 | $139.51 | $140.10 | $137.45 | $139.85 | $137.46 | 459,622 |
| 2020-10-21 | $140.21 | $142.27 | $139.79 | $140.67 | $138.27 | 1,073,030 |
| 2020-10-20 | $138.41 | $139.92 | $137.50 | $139.68 | $137.29 | 487,973 |
| 2020-10-19 | $140.42 | $141.13 | $137.28 | $137.48 | $135.13 | 452,455 |
| 2020-10-16 | $140.80 | $141.39 | $139.53 | $139.81 | $137.42 | 397,223 |
| 2020-10-15 | $139.31 | $140.99 | $138.79 | $140.43 | $138.03 | 430,186 |
| 2020-10-14 | $142.74 | $143.38 | $140.67 | $141.46 | $139.04 | 351,862 |
| 2020-10-13 | $141.95 | $142.33 | $139.06 | $141.68 | $139.26 | 449,907 |
| 2020-10-12 | $141.61 | $143.91 | $140.48 | $143.05 | $140.61 | 430,170 |
| 2020-10-09 | $138.86 | $141.34 | $138.70 | $140.97 | $138.56 | 644,015 |
| 2020-10-08 | $136.06 | $138.32 | $136.06 | $137.19 | $134.85 | 485,585 |
| 2020-10-07 | $136.04 | $137.00 | $134.86 | $135.63 | $133.31 | 499,015 |
| 2020-10-06 | $141.10 | $142.34 | $134.81 | $134.91 | $132.60 | 646,722 |
| 2020-10-05 | $139.96 | $142.95 | $139.85 | $141.14 | $138.73 | 394,353 |
| 2020-10-02 | $141.73 | $142.52 | $139.63 | $139.69 | $137.30 | 460,893 |
| 2020-10-01 | $140.74 | $143.29 | $140.29 | $141.27 | $138.86 | 680,046 |
| 2020-09-30 | $139.66 | $141.16 | $137.55 | $139.58 | $137.20 | 550,843 |
| 2020-09-29 | $139.89 | $141.12 | $138.98 | $139.52 | $137.14 | 483,779 |
| 2020-09-28 | $139.21 | $140.34 | $136.99 | $138.76 | $136.39 | 521,213 |
| 2020-09-25 | $138.62 | $139.25 | $136.80 | $138.67 | $136.30 | 605,819 |
| 2020-09-24 | $135.00 | $140.55 | $134.74 | $139.35 | $136.97 | 961,410 |
| 2020-09-23 | $140.69 | $141.46 | $135.40 | $135.81 | $133.49 | 1,040,246 |
| 2020-09-22 | $142.27 | $143.86 | $140.63 | $142.28 | $139.85 | 620,149 |
| 2020-09-21 | $140.90 | $142.90 | $138.21 | $141.36 | $138.94 | 1,053,355 |
| 2020-09-18 | $146.97 | $147.59 | $142.57 | $142.84 | $140.40 | 1,695,375 |
| 2020-09-17 | $144.22 | $146.98 | $142.92 | $146.36 | $143.86 | 654,050 |
| 2020-09-16 | $149.53 | $149.90 | $146.74 | $147.28 | $144.76 | 966,747 |
| 2020-09-15 | $149.90 | $150.33 | $147.12 | $148.18 | $145.65 | 604,425 |
| 2020-09-14 | $145.87 | $147.75 | $145.76 | $147.29 | $144.77 | 635,832 |
| 2020-09-11 | $147.50 | $148.70 | $144.23 | $144.92 | $142.44 | 570,172 |
| 2020-09-10 | $151.93 | $151.93 | $145.95 | $146.41 | $143.91 | 768,467 |
| 2020-09-09 | $147.03 | $151.25 | $146.51 | $150.37 | $147.80 | 1,360,721 |
| 2020-09-08 | $142.51 | $147.94 | $140.43 | $145.23 | $142.50 | 671,594 |
| 2020-09-04 | $147.01 | $147.94 | $142.22 | $145.70 | $142.96 | 818,210 |
| 2020-09-03 | $149.61 | $150.48 | $144.67 | $148.09 | $145.31 | 855,641 |
| 2020-09-02 | $148.00 | $150.61 | $145.39 | $149.98 | $147.16 | 600,708 |
| 2020-09-01 | $153.12 | $153.27 | $146.49 | $148.97 | $146.17 | 552,986 |
| 2020-08-31 | $150.00 | $152.38 | $149.35 | $150.48 | $147.65 | 695,843 |
| 2020-08-28 | $151.01 | $151.73 | $149.08 | $149.18 | $146.38 | 562,941 |
| 2020-08-27 | $153.11 | $153.46 | $146.64 | $148.63 | $145.84 | 590,804 |
| 2020-08-26 | $145.21 | $151.14 | $145.21 | $150.56 | $147.73 | 562,602 |
| 2020-08-25 | $146.64 | $147.38 | $143.56 | $147.32 | $144.55 | 858,478 |
| 2020-08-24 | $149.74 | $150.18 | $146.23 | $146.50 | $143.75 | 418,534 |
| 2020-08-21 | $149.16 | $149.17 | $146.00 | $148.53 | $145.74 | 472,404 |
| 2020-08-20 | $147.86 | $152.22 | $147.31 | $151.18 | $148.34 | 514,019 |
| 2020-08-19 | $150.78 | $152.33 | $147.48 | $148.06 | $145.28 | 651,078 |
| 2020-08-18 | $156.73 | $156.78 | $149.94 | $151.65 | $148.80 | 710,668 |
| 2020-08-17 | $152.15 | $153.15 | $150.15 | $152.90 | $150.03 | 722,658 |
| 2020-08-14 | $148.10 | $148.30 | $145.42 | $147.42 | $144.65 | 689,933 |
| 2020-08-13 | $146.31 | $149.81 | $145.20 | $148.02 | $145.24 | 885,000 |
| 2020-08-12 | $145.36 | $148.24 | $143.73 | $144.23 | $141.52 | 1,083,886 |
| 2020-08-11 | $146.35 | $148.66 | $141.26 | $142.48 | $139.80 | 1,656,840 |
| 2020-08-10 | $155.45 | $158.57 | $152.10 | $152.70 | $149.83 | 682,138 |
| 2020-08-07 | $153.82 | $156.37 | $152.58 | $153.57 | $150.69 | 706,284 |
| 2020-08-06 | $163.94 | $164.45 | $153.57 | $156.32 | $153.38 | 1,184,114 |
| 2020-08-05 | $166.11 | $166.11 | $160.01 | $160.56 | $157.54 | 1,101,577 |
| 2020-08-04 | $157.94 | $163.07 | $156.63 | $162.91 | $159.85 | 966,568 |
| 2020-08-03 | $160.73 | $161.23 | $155.81 | $157.55 | $154.59 | 560,707 |
| 2020-07-31 | $159.46 | $160.49 | $158.30 | $159.85 | $156.85 | 565,556 |
| 2020-07-30 | $159.35 | $160.50 | $155.14 | $157.53 | $154.57 | 879,355 |
| 2020-07-29 | $163.38 | $163.66 | $158.85 | $161.57 | $158.54 | 808,151 |
| 2020-07-28 | $160.59 | $164.89 | $159.62 | $163.40 | $160.33 | 622,253 |
| 2020-07-27 | $163.84 | $165.98 | $161.80 | $163.36 | $160.29 | 1,346,814 |
| 2020-07-24 | $157.00 | $158.73 | $156.01 | $158.54 | $155.56 | 662,278 |
| 2020-07-23 | $158.35 | $159.92 | $153.75 | $156.09 | $153.16 | 792,794 |
| 2020-07-22 | $157.35 | $159.36 | $156.43 | $158.24 | $155.27 | 665,954 |
| 2020-07-21 | $155.89 | $158.43 | $154.38 | $155.66 | $152.74 | 836,067 |
| 2020-07-20 | $151.91 | $155.68 | $151.33 | $153.90 | $151.01 | 722,281 |
| 2020-07-17 | $149.00 | $150.65 | $147.61 | $150.38 | $147.56 | 544,337 |
| 2020-07-16 | $147.95 | $149.45 | $146.33 | $147.59 | $144.82 | 517,263 |
| 2020-07-15 | $145.48 | $148.60 | $143.74 | $148.24 | $145.46 | 618,074 |
| 2020-07-14 | $141.05 | $146.77 | $141.05 | $146.71 | $143.95 | 681,305 |
| 2020-07-13 | $145.13 | $146.46 | $141.30 | $141.49 | $138.83 | 936,563 |
| 2020-07-10 | $144.73 | $145.22 | $141.88 | $143.00 | $140.31 | 542,781 |
| 2020-07-09 | $145.73 | $146.23 | $140.81 | $144.17 | $141.46 | 1,012,220 |
| 2020-07-08 | $144.30 | $145.76 | $141.42 | $144.60 | $141.88 | 968,273 |
| 2020-07-07 | $138.31 | $142.21 | $138.24 | $141.46 | $138.80 | 775,428 |
| 2020-07-06 | $139.00 | $140.12 | $137.86 | $139.00 | $136.39 | 580,702 |
| 2020-07-02 | $138.58 | $140.52 | $136.66 | $136.78 | $134.21 | 862,120 |
| 2020-07-01 | $139.53 | $140.09 | $136.37 | $139.67 | $137.05 | 482,336 |
| 2020-06-30 | $139.00 | $140.52 | $137.23 | $139.64 | $137.02 | 692,084 |
| 2020-06-29 | $138.27 | $138.78 | $136.82 | $138.67 | $136.07 | 651,838 |
| 2020-06-26 | $135.83 | $137.60 | $133.77 | $137.24 | $134.66 | 538,273 |
| 2020-06-25 | $135.05 | $136.67 | $133.13 | $136.54 | $133.98 | 761,262 |
| 2020-06-24 | $136.00 | $137.67 | $133.00 | $134.64 | $132.11 | 1,008,852 |
| 2020-06-23 | $138.26 | $139.47 | $136.08 | $136.09 | $133.53 | 853,726 |
| 2020-06-22 | $134.88 | $138.30 | $134.02 | $136.66 | $134.09 | 1,267,127 |
| 2020-06-19 | $129.83 | $132.79 | $129.21 | $131.72 | $129.25 | 1,106,928 |
| 2020-06-18 | $129.50 | $130.02 | $128.12 | $128.24 | $125.83 | 565,258 |
| 2020-06-17 | $129.01 | $131.34 | $128.72 | $129.96 | $127.52 | 561,588 |
| 2020-06-16 | $131.62 | $132.98 | $127.78 | $128.46 | $126.05 | 917,940 |
| 2020-06-15 | $126.95 | $132.57 | $125.01 | $132.47 | $129.98 | 654,810 |
| 2020-06-12 | $131.83 | $133.54 | $128.89 | $129.22 | $126.79 | 753,518 |
| 2020-06-11 | $136.93 | $137.89 | $129.11 | $130.29 | $127.84 | 1,280,891 |
| 2020-06-10 | $131.50 | $135.57 | $127.93 | $134.96 | $132.43 | 1,204,608 |
| 2020-06-09 | $131.21 | $131.21 | $127.60 | $129.48 | $126.80 | 956,590 |
| 2020-06-08 | $128.58 | $129.97 | $127.31 | $128.63 | $125.97 | 813,579 |
| 2020-06-05 | $127.88 | $129.14 | $124.51 | $128.88 | $126.22 | 1,528,942 |
| 2020-06-04 | $132.48 | $135.46 | $131.88 | $132.43 | $129.69 | 915,843 |
| 2020-06-03 | $132.06 | $134.37 | $130.19 | $131.40 | $128.68 | 1,271,346 |
| 2020-06-02 | $140.20 | $140.87 | $134.36 | $135.54 | $132.74 | 993,620 |
| 2020-06-01 | $140.54 | $141.54 | $137.50 | $140.20 | $137.30 | 1,006,107 |
| 2020-05-29 | $146.00 | $146.00 | $139.93 | $140.58 | $137.67 | 1,168,646 |
| 2020-05-28 | $141.58 | $143.30 | $139.56 | $141.36 | $138.44 | 974,180 |
| 2020-05-27 | $138.70 | $139.78 | $135.01 | $139.18 | $136.30 | 1,330,943 |
| 2020-05-26 | $148.01 | $148.06 | $141.70 | $142.09 | $139.15 | 911,879 |
| 2020-05-22 | $145.58 | $148.85 | $145.26 | $147.33 | $144.28 | 732,342 |
| 2020-05-21 | $147.07 | $147.07 | $141.50 | $144.56 | $141.57 | 805,521 |
| 2020-05-20 | $149.99 | $151.87 | $147.23 | $147.64 | $144.59 | 710,339 |
| 2020-05-19 | $148.28 | $152.05 | $147.85 | $148.82 | $145.74 | 1,155,535 |
| 2020-05-18 | $152.02 | $152.70 | $144.70 | $147.24 | $144.20 | 854,349 |
| 2020-05-15 | $149.15 | $152.36 | $148.50 | $150.66 | $147.55 | 1,301,056 |
| 2020-05-14 | $142.00 | $147.36 | $141.05 | $146.52 | $143.49 | 1,141,095 |
| 2020-05-13 | $143.13 | $144.80 | $139.05 | $141.45 | $138.53 | 990,848 |
| 2020-05-12 | $142.10 | $144.51 | $140.50 | $140.88 | $137.97 | 725,375 |
| 2020-05-11 | $143.10 | $143.15 | $137.86 | $141.21 | $138.29 | 907,388 |
| 2020-05-08 | $146.12 | $147.62 | $140.97 | $143.38 | $140.42 | 1,587,075 |
| 2020-05-07 | $142.28 | $147.62 | $141.00 | $144.62 | $141.63 | 1,600,121 |
| 2020-05-06 | $143.02 | $144.05 | $141.11 | $142.45 | $139.51 | 1,078,005 |
| 2020-05-05 | $141.54 | $146.81 | $140.88 | $145.83 | $142.82 | 885,393 |
| 2020-05-04 | $140.00 | $144.60 | $139.74 | $143.03 | $140.07 | 1,288,615 |
| 2020-05-01 | $130.08 | $138.24 | $128.64 | $137.85 | $135.00 | 1,047,745 |
| 2020-04-30 | $135.66 | $137.50 | $131.76 | $132.21 | $129.48 | 1,038,026 |
| 2020-04-29 | $135.34 | $138.44 | $132.04 | $136.88 | $134.05 | 1,268,608 |
| 2020-04-28 | $134.00 | $138.22 | $133.75 | $136.16 | $133.35 | 765,635 |
| 2020-04-27 | $138.31 | $138.51 | $133.29 | $135.57 | $132.77 | 749,291 |
| 2020-04-24 | $136.29 | $137.35 | $133.56 | $136.25 | $133.43 | 1,009,684 |
| 2020-04-23 | $132.89 | $138.56 | $132.47 | $133.26 | $130.51 | 1,349,103 |
| 2020-04-22 | $129.41 | $131.66 | $128.28 | $131.10 | $128.39 | 1,163,980 |
| 2020-04-21 | $121.94 | $127.17 | $120.37 | $125.51 | $122.92 | 1,195,736 |
| 2020-04-20 | $125.00 | $127.38 | $122.44 | $124.09 | $121.53 | 1,213,525 |
| 2020-04-17 | $120.83 | $125.56 | $118.80 | $124.48 | $121.91 | 2,092,438 |
| 2020-04-16 | $123.60 | $125.07 | $122.10 | $123.99 | $121.43 | 1,142,925 |
| 2020-04-15 | $121.23 | $125.54 | $120.22 | $122.73 | $120.19 | 1,005,487 |
| 2020-04-14 | $124.28 | $127.85 | $120.34 | $123.15 | $120.60 | 1,774,146 |
| 2020-04-13 | $114.41 | $122.97 | $112.52 | $121.83 | $119.31 | 1,696,328 |
| 2020-04-09 | $107.36 | $115.96 | $107.36 | $113.69 | $111.34 | 1,705,927 |
| 2020-04-08 | $105.59 | $107.79 | $103.39 | $105.25 | $103.07 | 672,779 |
| 2020-04-07 | $109.40 | $109.98 | $103.21 | $107.51 | $105.29 | 1,268,391 |
| 2020-04-06 | $109.58 | $111.80 | $108.04 | $110.44 | $108.16 | 832,374 |
| 2020-04-03 | $107.83 | $111.64 | $106.51 | $107.95 | $105.72 | 1,010,901 |
| 2020-04-02 | $105.00 | $109.28 | $103.75 | $107.89 | $105.66 | 1,179,990 |
| 2020-04-01 | $99.64 | $103.35 | $99.05 | $102.73 | $100.61 | 827,164 |
| 2020-03-31 | $97.02 | $102.13 | $95.88 | $99.52 | $97.46 | 957,166 |
| 2020-03-30 | $101.58 | $104.20 | $95.33 | $97.99 | $95.96 | 1,489,583 |
| 2020-03-27 | $108.09 | $110.00 | $99.52 | $100.60 | $98.52 | 1,360,052 |
| 2020-03-26 | $112.00 | $114.71 | $104.40 | $109.95 | $107.68 | 1,381,410 |
| 2020-03-25 | $111.91 | $114.75 | $108.31 | $110.82 | $108.53 | 1,734,395 |
| 2020-03-24 | $109.98 | $112.85 | $105.02 | $111.13 | $108.83 | 1,529,276 |
| 2020-03-23 | $97.23 | $104.89 | $95.64 | $100.06 | $97.99 | 1,492,823 |
| 2020-03-20 | $102.47 | $104.75 | $93.21 | $93.88 | $91.94 | 1,507,599 |
| 2020-03-19 | $101.85 | $107.57 | $93.01 | $101.36 | $99.26 | 1,655,352 |
| 2020-03-18 | $102.43 | $108.20 | $97.47 | $104.03 | $101.88 | 2,073,297 |
| 2020-03-17 | $95.82 | $113.65 | $95.82 | $105.85 | $103.66 | 2,438,700 |
| 2020-03-16 | $77.75 | $99.73 | $77.18 | $97.15 | $95.14 | 2,349,823 |
| 2020-03-13 | $97.53 | $98.98 | $86.16 | $87.98 | $86.16 | 2,544,644 |
| 2020-03-12 | $93.80 | $101.90 | $82.09 | $95.65 | $93.67 | 2,772,983 |
| 2020-03-11 | $105.88 | $109.38 | $101.52 | $102.16 | $100.05 | 1,494,636 |
| 2020-03-10 | $107.81 | $112.27 | $101.83 | $108.08 | $105.59 | 2,059,241 |
| 2020-03-09 | $115.26 | $115.96 | $107.05 | $107.67 | $105.19 | 2,139,616 |
| 2020-03-06 | $121.02 | $122.31 | $115.77 | $119.08 | $116.33 | 1,158,727 |
| 2020-03-05 | $118.52 | $120.78 | $116.63 | $120.61 | $117.83 | 834,558 |
| 2020-03-04 | $116.16 | $117.15 | $113.61 | $117.03 | $114.33 | 653,296 |
| 2020-03-03 | $111.18 | $117.77 | $109.75 | $114.55 | $111.91 | 1,347,851 |
| 2020-03-02 | $108.50 | $110.20 | $107.19 | $109.94 | $107.40 | 1,032,772 |
| 2020-02-28 | $105.50 | $110.60 | $104.00 | $107.50 | $105.02 | 2,627,811 |
| 2020-02-27 | $119.47 | $119.65 | $112.61 | $112.66 | $110.06 | 1,522,598 |
| 2020-02-26 | $117.39 | $119.62 | $117.17 | $118.08 | $115.36 | 710,760 |
| 2020-02-25 | $119.25 | $120.78 | $117.80 | $117.91 | $115.19 | 1,024,629 |
| 2020-02-24 | $122.65 | $122.65 | $119.31 | $120.24 | $117.47 | 1,142,525 |
| 2020-02-21 | $118.87 | $119.39 | $117.53 | $119.18 | $116.43 | 635,035 |
| 2020-02-20 | $117.37 | $117.64 | $114.75 | $116.16 | $113.48 | 604,509 |
| 2020-02-19 | $117.50 | $117.59 | $116.24 | $117.30 | $114.60 | 516,658 |
| 2020-02-18 | $116.38 | $117.00 | $115.73 | $116.97 | $114.27 | 597,408 |
| 2020-02-14 | $114.50 | $116.07 | $114.26 | $115.60 | $112.93 | 442,133 |
| 2020-02-13 | $114.36 | $115.25 | $113.61 | $114.61 | $111.97 | 479,761 |
| 2020-02-12 | $114.23 | $114.92 | $113.76 | $113.93 | $111.30 | 484,961 |
| 2020-02-11 | $113.72 | $114.68 | $113.29 | $114.63 | $111.99 | 422,175 |
| 2020-02-10 | $113.36 | $114.17 | $113.00 | $113.79 | $111.17 | 406,389 |
| 2020-02-07 | $114.34 | $114.62 | $112.75 | $112.95 | $110.35 | 393,235 |
| 2020-02-06 | $112.41 | $114.31 | $111.88 | $114.16 | $111.53 | 441,478 |
| 2020-02-05 | $111.87 | $112.14 | $110.71 | $111.88 | $109.30 | 491,713 |
| 2020-02-04 | $112.18 | $112.60 | $110.21 | $112.17 | $109.58 | 715,233 |
| 2020-02-03 | $113.20 | $113.73 | $112.19 | $112.97 | $110.36 | 901,970 |
| 2020-01-31 | $113.20 | $114.50 | $112.82 | $113.64 | $111.02 | 1,079,041 |
| 2020-01-30 | $112.82 | $113.29 | $111.90 | $113.18 | $110.57 | 1,022,796 |
| 2020-01-29 | $110.25 | $112.28 | $110.00 | $112.14 | $109.55 | 603,701 |
| 2020-01-28 | $109.57 | $110.99 | $109.01 | $110.58 | $108.03 | 714,075 |
| 2020-01-27 | $111.01 | $112.14 | $109.50 | $110.00 | $107.46 | 714,541 |
| 2020-01-24 | $108.70 | $110.46 | $108.48 | $110.31 | $107.77 | 410,591 |
| 2020-01-23 | $107.77 | $109.11 | $107.30 | $108.71 | $106.20 | 508,410 |
| 2020-01-22 | $109.03 | $109.03 | $107.83 | $108.08 | $105.59 | 477,610 |
| 2020-01-21 | $105.18 | $108.71 | $105.14 | $108.71 | $106.20 | 753,921 |
| 2020-01-17 | $106.39 | $106.40 | $104.84 | $105.63 | $103.19 | 697,481 |
| 2020-01-16 | $104.66 | $105.38 | $103.91 | $105.38 | $102.95 | 576,889 |
| 2020-01-15 | $103.51 | $105.18 | $102.93 | $105.15 | $102.73 | 586,715 |
| 2020-01-14 | $101.28 | $102.67 | $100.80 | $102.50 | $100.14 | 501,141 |
| 2020-01-13 | $102.01 | $102.34 | $101.32 | $101.36 | $99.02 | 311,185 |
| 2020-01-10 | $101.25 | $102.72 | $101.12 | $102.41 | $100.05 | 417,618 |
| 2020-01-09 | $100.00 | $101.24 | $99.66 | $100.81 | $98.49 | 517,636 |
| 2020-01-08 | $103.93 | $104.16 | $100.65 | $100.83 | $98.50 | 597,507 |
| 2020-01-07 | $103.61 | $104.39 | $103.22 | $104.08 | $101.68 | 434,281 |
| 2020-01-06 | $104.83 | $105.24 | $103.52 | $103.88 | $101.48 | 519,323 |
| 2020-01-03 | $105.64 | $105.87 | $102.78 | $103.23 | $100.85 | 767,712 |
| 2020-01-02 | $104.00 | $104.23 | $102.75 | $103.45 | $101.06 | 421,184 |
| 2019-12-31 | $103.85 | $104.07 | $102.73 | $103.30 | $100.92 | 346,836 |
| 2019-12-30 | $101.94 | $103.38 | $101.73 | $103.30 | $100.92 | 481,739 |
| 2019-12-27 | $103.10 | $103.20 | $101.69 | $101.90 | $99.55 | 343,242 |
| 2019-12-26 | $102.48 | $103.87 | $101.84 | $102.90 | $100.53 | 519,353 |
| 2019-12-24 | $100.00 | $101.65 | $99.90 | $101.36 | $99.02 | 362,376 |
| 2019-12-23 | $96.79 | $99.61 | $96.38 | $99.61 | $97.31 | 647,223 |
| 2019-12-20 | $97.67 | $98.19 | $96.44 | $96.44 | $94.22 | 631,438 |
| 2019-12-19 | $97.37 | $98.05 | $96.96 | $97.61 | $95.36 | 531,764 |
| 2019-12-18 | $96.94 | $98.07 | $96.85 | $97.26 | $95.02 | 407,474 |
| 2019-12-17 | $98.10 | $98.10 | $96.70 | $96.85 | $94.62 | 515,296 |
| 2019-12-16 | $99.00 | $99.01 | $97.66 | $97.88 | $95.62 | 380,232 |
| 2019-12-13 | $97.28 | $98.83 | $97.12 | $98.50 | $96.23 | 589,374 |
| 2019-12-12 | $99.09 | $99.59 | $97.27 | $97.61 | $95.36 | 606,184 |
| 2019-12-11 | $98.81 | $98.91 | $97.68 | $98.53 | $96.26 | 492,815 |
| 2019-12-10 | $97.67 | $98.79 | $97.18 | $98.76 | $96.48 | 475,526 |
| 2019-12-09 | $97.57 | $98.36 | $97.06 | $97.08 | $94.84 | 479,314 |
| 2019-12-06 | $96.75 | $98.33 | $96.26 | $97.06 | $94.82 | 602,755 |
| 2019-12-05 | $97.45 | $99.09 | $97.45 | $98.07 | $95.81 | 806,286 |
| 2019-12-04 | $99.04 | $99.39 | $97.15 | $97.47 | $95.22 | 576,281 |
| 2019-12-03 | $99.58 | $101.20 | $98.32 | $98.96 | $96.43 | 968,334 |
| 2019-12-02 | $98.29 | $99.35 | $97.89 | $98.86 | $96.33 | 547,911 |
| 2019-11-29 | $97.80 | $98.74 | $97.80 | $98.32 | $95.81 | 245,597 |
| 2019-11-27 | $97.12 | $98.08 | $96.93 | $97.66 | $95.16 | 366,318 |
| 2019-11-26 | $97.00 | $97.86 | $96.47 | $97.72 | $95.22 | 480,709 |
| 2019-11-25 | $96.41 | $98.02 | $96.23 | $96.92 | $94.44 | 402,826 |
| 2019-11-22 | $97.72 | $97.74 | $96.49 | $96.94 | $94.46 | 318,467 |
| 2019-11-21 | $98.19 | $98.74 | $97.28 | $97.51 | $95.02 | 383,341 |
| 2019-11-20 | $98.50 | $99.16 | $97.54 | $98.41 | $95.89 | 474,539 |
| 2019-11-19 | $98.88 | $100.00 | $98.55 | $98.64 | $96.12 | 657,556 |
| 2019-11-18 | $98.88 | $99.60 | $98.55 | $99.02 | $96.49 | 464,659 |
| 2019-11-15 | $98.64 | $99.43 | $98.50 | $99.04 | $96.51 | 602,111 |
| 2019-11-14 | $98.85 | $99.62 | $98.47 | $98.90 | $96.37 | 442,629 |
| 2019-11-13 | $98.65 | $99.21 | $97.87 | $98.16 | $95.65 | 685,669 |
| 2019-11-12 | $97.75 | $100.70 | $96.94 | $97.91 | $95.41 | 1,027,098 |
| 2019-11-11 | $95.47 | $96.13 | $95.47 | $95.75 | $93.30 | 453,310 |
| 2019-11-08 | $95.29 | $96.45 | $95.29 | $95.61 | $93.17 | 587,204 |
| 2019-11-07 | $96.32 | $96.39 | $95.33 | $96.19 | $93.73 | 812,868 |
| 2019-11-06 | $96.05 | $97.22 | $95.40 | $96.96 | $94.48 | 538,410 |
| 2019-11-05 | $95.25 | $96.04 | $94.58 | $95.69 | $93.24 | 613,255 |
| 2019-11-04 | $96.07 | $97.05 | $95.98 | $96.70 | $94.23 | 503,365 |
| 2019-11-01 | $96.68 | $97.13 | $95.10 | $96.45 | $93.98 | 385,610 |
| 2019-10-31 | $95.70 | $97.73 | $95.37 | $96.97 | $94.49 | 732,608 |
| 2019-10-30 | $94.96 | $94.96 | $92.85 | $94.80 | $92.38 | 521,741 |
| 2019-10-29 | $93.29 | $95.45 | $92.87 | $94.81 | $92.39 | 358,673 |
| 2019-10-28 | $94.88 | $94.88 | $93.66 | $94.01 | $91.61 | 327,909 |
| 2019-10-25 | $96.75 | $96.96 | $94.68 | $95.76 | $93.31 | 473,843 |
| 2019-10-24 | $94.91 | $95.96 | $94.74 | $95.48 | $93.04 | 674,033 |
| 2019-10-23 | $94.02 | $95.22 | $93.94 | $94.61 | $92.19 | 657,345 |
| 2019-10-22 | $91.93 | $93.59 | $91.79 | $93.44 | $91.05 | 601,361 |
| 2019-10-21 | $93.74 | $93.95 | $91.71 | $91.93 | $89.58 | 359,294 |
| 2019-10-18 | $93.05 | $93.72 | $92.11 | $93.29 | $90.91 | 382,848 |
| 2019-10-17 | $91.28 | $93.75 | $91.26 | $92.99 | $90.61 | 425,013 |
| 2019-10-16 | $91.90 | $92.11 | $90.64 | $91.68 | $89.34 | 490,787 |
| 2019-10-15 | $92.28 | $93.39 | $91.10 | $91.22 | $88.89 | 719,850 |
| 2019-10-14 | $92.44 | $93.80 | $92.29 | $92.73 | $90.36 | 348,706 |
| 2019-10-11 | $95.57 | $95.61 | $92.48 | $92.58 | $90.21 | 681,837 |
| 2019-10-10 | $95.53 | $96.66 | $94.26 | $96.02 | $93.57 | 569,444 |
| 2019-10-09 | $95.61 | $96.16 | $94.91 | $95.53 | $93.09 | 435,309 |
| 2019-10-08 | $94.79 | $95.88 | $93.80 | $95.86 | $93.41 | 490,397 |
| 2019-10-07 | $93.73 | $94.59 | $93.38 | $93.78 | $91.38 | 286,800 |
| 2019-10-04 | $92.50 | $94.52 | $92.43 | $94.44 | $92.03 | 513,683 |
| 2019-10-03 | $92.52 | $94.21 | $92.00 | $92.74 | $90.37 | 455,650 |
| 2019-10-02 | $92.24 | $92.70 | $91.21 | $92.43 | $90.07 | 537,755 |
| 2019-10-01 | $90.35 | $92.24 | $90.09 | $91.05 | $88.72 | 569,476 |
| 2019-09-30 | $91.90 | $92.81 | $90.55 | $91.16 | $88.83 | 535,551 |
| 2019-09-27 | $92.39 | $93.71 | $92.19 | $92.63 | $90.26 | 494,501 |
| 2019-09-26 | $95.01 | $95.24 | $93.25 | $93.83 | $91.43 | 462,889 |
| 2019-09-25 | $96.07 | $96.92 | $94.25 | $94.62 | $92.20 | 575,708 |
| 2019-09-24 | $95.30 | $96.85 | $94.78 | $96.71 | $94.24 | 666,533 |
| 2019-09-23 | $95.13 | $96.03 | $94.75 | $95.49 | $93.05 | 508,499 |
| 2019-09-20 | $93.29 | $95.02 | $92.51 | $94.83 | $92.41 | 729,956 |
| 2019-09-19 | $93.02 | $93.95 | $92.74 | $93.24 | $90.86 | 543,033 |
| 2019-09-18 | $93.23 | $93.51 | $90.66 | $92.47 | $90.11 | 672,809 |
| 2019-09-17 | $91.45 | $93.58 | $91.25 | $93.05 | $90.67 | 653,588 |
| 2019-09-16 | $91.38 | $92.57 | $90.41 | $90.89 | $88.57 | 691,003 |
| 2019-09-13 | $91.69 | $92.98 | $89.46 | $89.98 | $87.68 | 1,250,880 |
| 2019-09-12 | $95.91 | $96.20 | $91.78 | $91.87 | $89.52 | 1,020,471 |
| 2019-09-11 | $94.23 | $95.50 | $93.29 | $93.43 | $91.04 | 742,364 |
| 2019-09-10 | $93.26 | $94.80 | $92.81 | $94.09 | $91.44 | 699,205 |
| 2019-09-09 | $96.30 | $96.62 | $93.19 | $93.84 | $91.20 | 774,169 |
| 2019-09-06 | $98.13 | $98.79 | $95.75 | $96.53 | $93.81 | 667,172 |
| 2019-09-05 | $99.47 | $99.81 | $97.65 | $98.24 | $95.47 | 713,986 |
| 2019-09-04 | $99.16 | $101.19 | $98.57 | $100.94 | $98.10 | 631,002 |
| 2019-09-03 | $98.77 | $99.85 | $98.20 | $98.82 | $96.04 | 862,461 |
| 2019-08-30 | $97.00 | $97.77 | $96.08 | $97.66 | $94.91 | 606,807 |
| 2019-08-29 | $98.19 | $98.48 | $96.48 | $97.29 | $94.55 | 591,559 |
| 2019-08-28 | $98.98 | $98.98 | $96.62 | $98.07 | $95.31 | 569,602 |
| 2019-08-27 | $97.05 | $99.14 | $96.70 | $98.34 | $95.57 | 689,716 |
| 2019-08-26 | $97.00 | $97.37 | $95.75 | $96.60 | $93.88 | 604,563 |
| 2019-08-23 | $95.02 | $97.00 | $94.78 | $96.52 | $93.80 | 671,666 |
| 2019-08-22 | $94.90 | $95.58 | $93.81 | $94.20 | $91.55 | 333,265 |
| 2019-08-21 | $94.31 | $95.23 | $94.21 | $94.88 | $92.21 | 444,710 |
| 2019-08-20 | $93.08 | $94.68 | $92.77 | $94.40 | $91.74 | 582,428 |
| 2019-08-19 | $91.44 | $93.90 | $91.00 | $92.57 | $89.96 | 618,781 |
| 2019-08-16 | $92.00 | $93.03 | $91.05 | $92.78 | $90.17 | 882,330 |
| 2019-08-15 | $92.13 | $93.28 | $92.05 | $92.27 | $89.67 | 906,369 |
| 2019-08-14 | $94.60 | $94.71 | $92.47 | $92.50 | $89.90 | 697,750 |
| 2019-08-13 | $95.60 | $96.30 | $90.39 | $93.29 | $90.66 | 853,783 |
| 2019-08-12 | $93.76 | $96.49 | $93.76 | $94.15 | $91.50 | 1,186,798 |
| 2019-08-09 | $94.75 | $95.41 | $93.71 | $93.74 | $91.10 | 585,267 |
| 2019-08-08 | $91.75 | $95.24 | $90.12 | $94.79 | $92.12 | 960,223 |
| 2019-08-07 | $92.11 | $94.09 | $91.91 | $92.27 | $89.67 | 832,255 |
| 2019-08-06 | $90.58 | $90.91 | $89.38 | $90.31 | $87.77 | 763,686 |
| 2019-08-05 | $90.94 | $92.79 | $90.45 | $90.67 | $88.12 | 625,367 |
| 2019-08-02 | $89.59 | $90.01 | $88.76 | $89.54 | $87.02 | 474,228 |
| 2019-08-01 | $85.88 | $90.45 | $85.44 | $89.96 | $87.43 | 947,796 |
| 2019-07-31 | $89.48 | $90.52 | $86.79 | $86.83 | $84.38 | 774,392 |
| 2019-07-30 | $90.16 | $90.78 | $89.19 | $89.49 | $86.97 | 358,057 |
| 2019-07-29 | $89.59 | $89.97 | $88.72 | $89.95 | $87.42 | 269,183 |
| 2019-07-26 | $89.32 | $89.88 | $89.00 | $89.33 | $86.81 | 285,186 |
| 2019-07-25 | $89.21 | $90.09 | $88.97 | $89.28 | $86.77 | 375,082 |
| 2019-07-24 | $89.93 | $90.23 | $89.10 | $89.79 | $87.26 | 469,135 |
| 2019-07-23 | $89.62 | $90.27 | $88.88 | $89.46 | $86.94 | 605,117 |
| 2019-07-22 | $90.50 | $90.76 | $89.50 | $90.30 | $87.76 | 515,167 |
| 2019-07-19 | $89.06 | $90.70 | $89.01 | $90.22 | $87.68 | 728,343 |
| 2019-07-18 | $87.58 | $90.09 | $87.30 | $89.58 | $87.06 | 788,099 |
| 2019-07-17 | $85.42 | $88.03 | $84.95 | $87.58 | $85.11 | 866,478 |
| 2019-07-16 | $85.99 | $85.99 | $84.46 | $84.88 | $82.49 | 490,407 |
| 2019-07-15 | $85.80 | $86.07 | $85.26 | $85.90 | $83.48 | 256,107 |
| 2019-07-12 | $85.85 | $86.13 | $85.34 | $85.79 | $83.37 | 332,484 |
| 2019-07-11 | $85.90 | $86.00 | $85.01 | $85.38 | $82.98 | 314,036 |
| 2019-07-10 | $86.37 | $86.95 | $85.14 | $85.86 | $83.44 | 462,792 |
| 2019-07-09 | $83.43 | $85.39 | $83.43 | $85.21 | $82.81 | 508,148 |
| 2019-07-08 | $84.47 | $84.84 | $83.45 | $83.60 | $81.25 | 442,797 |
| 2019-07-05 | $82.40 | $83.90 | $81.79 | $83.66 | $81.30 | 517,688 |
| 2019-07-03 | $85.47 | $85.59 | $83.87 | $84.34 | $81.96 | 350,940 |
| 2019-07-02 | $83.85 | $85.31 | $82.66 | $85.13 | $82.73 | 551,509 |
| 2019-07-01 | $83.04 | $84.05 | $82.75 | $83.42 | $81.07 | 520,799 |
| 2019-06-28 | $83.97 | $85.06 | $83.24 | $84.88 | $82.49 | 405,739 |
| 2019-06-27 | $83.70 | $84.29 | $82.58 | $83.51 | $81.16 | 430,694 |
| 2019-06-26 | $83.88 | $84.96 | $83.60 | $83.95 | $81.59 | 789,599 |
| 2019-06-25 | $86.70 | $86.81 | $83.42 | $84.70 | $82.31 | 767,042 |
| 2019-06-24 | $84.10 | $86.48 | $83.68 | $86.31 | $83.88 | 916,926 |
| 2019-06-21 | $82.80 | $83.89 | $81.64 | $83.68 | $81.32 | 713,776 |
| 2019-06-20 | $82.52 | $84.79 | $82.15 | $82.80 | $80.47 | 1,071,974 |
| 2019-06-19 | $79.26 | $80.69 | $78.80 | $80.51 | $78.24 | 422,703 |
| 2019-06-18 | $79.47 | $80.32 | $78.86 | $79.91 | $77.66 | 546,527 |
| 2019-06-17 | $78.11 | $79.28 | $78.00 | $78.74 | $76.52 | 481,552 |
| 2019-06-14 | $78.72 | $79.08 | $77.48 | $78.13 | $75.93 | 462,572 |
| 2019-06-13 | $77.15 | $78.29 | $77.10 | $78.24 | $76.04 | 466,653 |
| 2019-06-12 | $77.48 | $77.99 | $77.00 | $77.07 | $74.90 | 367,558 |
| 2019-06-11 | $76.65 | $77.39 | $76.14 | $77.11 | $74.70 | 434,959 |
| 2019-06-10 | $76.31 | $77.11 | $75.93 | $76.89 | $74.48 | 404,168 |
| 2019-06-07 | $78.93 | $79.00 | $77.38 | $77.41 | $74.99 | 431,043 |
| 2019-06-06 | $78.30 | $78.82 | $77.75 | $78.32 | $75.87 | 360,102 |
| 2019-06-05 | $78.26 | $78.89 | $77.50 | $78.06 | $75.62 | 626,985 |
| 2019-06-04 | $77.56 | $77.88 | $76.34 | $77.56 | $75.13 | 558,405 |
| 2019-06-03 | $78.00 | $78.58 | $76.79 | $77.99 | $75.55 | 581,827 |
| 2019-05-31 | $75.62 | $77.75 | $75.62 | $77.19 | $74.77 | 790,343 |
| 2019-05-30 | $74.24 | $74.94 | $73.87 | $74.83 | $72.49 | 355,191 |
| 2019-05-29 | $74.10 | $74.65 | $73.88 | $74.14 | $71.82 | 396,664 |
| 2019-05-28 | $73.29 | $74.18 | $72.98 | $73.99 | $71.67 | 691,460 |
| 2019-05-24 | $73.40 | $74.16 | $73.13 | $73.54 | $71.24 | 445,244 |
| 2019-05-23 | $74.25 | $75.11 | $73.42 | $73.50 | $71.20 | 535,410 |
| 2019-05-22 | $75.40 | $75.48 | $73.91 | $74.15 | $71.83 | 421,869 |
| 2019-05-21 | $75.58 | $76.04 | $75.00 | $75.94 | $73.56 | 337,025 |
| 2019-05-20 | $76.10 | $76.85 | $75.84 | $75.92 | $73.54 | 215,651 |
| 2019-05-17 | $75.17 | $76.06 | $74.75 | $75.92 | $73.54 | 447,074 |
| 2019-05-16 | $75.63 | $75.80 | $74.80 | $75.31 | $72.95 | 500,091 |
| 2019-05-15 | $75.74 | $76.90 | $75.55 | $75.81 | $73.44 | 389,202 |
| 2019-05-14 | $75.54 | $76.42 | $75.23 | $75.55 | $73.19 | 555,052 |
| 2019-05-13 | $74.10 | $76.06 | $73.39 | $75.77 | $73.40 | 1,159,313 |
| 2019-05-10 | $73.50 | $73.74 | $72.80 | $73.08 | $70.79 | 478,596 |
| 2019-05-09 | $71.08 | $75.32 | $70.99 | $72.93 | $70.65 | 1,060,778 |
| 2019-05-08 | $71.30 | $71.45 | $69.92 | $70.40 | $68.20 | 495,805 |
| 2019-05-07 | $71.08 | $71.56 | $70.18 | $71.07 | $68.85 | 456,368 |
| 2019-05-06 | $70.72 | $71.32 | $70.31 | $71.07 | $68.85 | 397,627 |
| 2019-05-03 | $70.77 | $71.24 | $70.27 | $70.68 | $68.47 | 451,896 |
| 2019-05-02 | $70.43 | $70.69 | $69.58 | $70.33 | $68.13 | 461,855 |
| 2019-05-01 | $71.68 | $72.37 | $70.57 | $70.70 | $68.49 | 762,802 |
| 2019-04-30 | $70.55 | $72.28 | $70.02 | $71.68 | $69.44 | 1,358,629 |
| 2019-04-29 | $70.79 | $71.06 | $69.85 | $70.44 | $68.24 | 365,995 |
| 2019-04-26 | $69.94 | $71.21 | $69.50 | $70.97 | $68.75 | 312,945 |
| 2019-04-25 | $69.90 | $70.13 | $69.16 | $69.32 | $67.15 | 441,153 |
| 2019-04-24 | $69.80 | $70.29 | $69.16 | $69.80 | $67.62 | 508,496 |
| 2019-04-23 | $70.05 | $70.30 | $69.50 | $69.84 | $67.65 | 406,512 |
| 2019-04-22 | $71.12 | $71.51 | $70.18 | $70.30 | $68.10 | 331,082 |
| 2019-04-18 | $71.43 | $71.53 | $70.33 | $71.12 | $68.89 | 479,351 |
| 2019-04-17 | $72.82 | $73.04 | $70.88 | $71.43 | $69.19 | 705,355 |
| 2019-04-16 | $74.05 | $74.23 | $72.66 | $72.84 | $70.56 | 568,423 |
| 2019-04-15 | $74.05 | $74.85 | $74.05 | $74.44 | $72.11 | 493,003 |
| 2019-04-12 | $74.54 | $74.78 | $74.28 | $74.60 | $72.26 | 367,332 |
| 2019-04-11 | $74.10 | $74.80 | $74.09 | $74.59 | $72.26 | 760,977 |
| 2019-04-10 | $74.86 | $75.44 | $74.58 | $74.88 | $72.54 | 326,642 |
| 2019-04-09 | $75.38 | $75.83 | $74.04 | $74.72 | $72.38 | 373,477 |
| 2019-04-08 | $76.00 | $76.34 | $75.13 | $75.58 | $73.21 | 365,995 |
| 2019-04-05 | $75.41 | $75.66 | $74.82 | $75.59 | $73.22 | 256,864 |
| 2019-04-04 | $73.88 | $75.82 | $73.62 | $75.76 | $73.39 | 476,622 |
| 2019-04-03 | $74.56 | $75.12 | $74.04 | $74.26 | $71.94 | 447,517 |
| 2019-04-02 | $74.85 | $74.85 | $74.10 | $74.33 | $72.00 | 463,094 |
| 2019-04-01 | $75.18 | $75.71 | $74.22 | $74.59 | $72.26 | 507,690 |
| 2019-03-29 | $75.92 | $75.92 | $74.93 | $75.05 | $72.70 | 456,531 |
| 2019-03-28 | $74.97 | $75.70 | $74.47 | $75.01 | $72.66 | 620,690 |
| 2019-03-27 | $77.12 | $77.17 | $75.73 | $75.85 | $73.48 | 299,219 |
| 2019-03-26 | $76.40 | $77.54 | $75.75 | $77.26 | $74.84 | 524,363 |
| 2019-03-25 | $76.49 | $77.99 | $76.28 | $76.93 | $74.52 | 659,232 |
| 2019-03-22 | $73.62 | $75.97 | $73.55 | $75.90 | $73.52 | 758,394 |
| 2019-03-21 | $73.78 | $74.17 | $72.44 | $73.66 | $71.35 | 775,721 |
| 2019-03-20 | $74.10 | $74.29 | $70.95 | $74.11 | $71.79 | 1,909,490 |
| 2019-03-19 | $76.23 | $76.83 | $75.62 | $75.68 | $73.31 | 666,856 |
| 2019-03-18 | $77.24 | $77.36 | $75.45 | $75.59 | $73.22 | 485,904 |
| 2019-03-15 | $76.61 | $77.40 | $76.49 | $76.75 | $74.35 | 1,218,499 |
| 2019-03-14 | $76.25 | $77.10 | $76.10 | $76.14 | $73.76 | 533,882 |
| 2019-03-13 | $78.44 | $78.82 | $77.31 | $77.89 | $75.45 | 451,076 |
| 2019-03-12 | $77.20 | $78.14 | $76.85 | $78.07 | $75.39 | 664,619 |
| 2019-03-11 | $77.21 | $77.30 | $75.96 | $77.07 | $74.43 | 542,106 |
| 2019-03-08 | $76.70 | $77.41 | $76.01 | $77.19 | $74.54 | 668,863 |
| 2019-03-07 | $74.78 | $76.02 | $74.45 | $75.41 | $72.83 | 351,359 |
| 2019-03-06 | $75.00 | $75.38 | $74.34 | $75.02 | $72.45 | 488,611 |
| 2019-03-05 | $74.30 | $75.50 | $74.25 | $74.90 | $72.33 | 484,364 |
| 2019-03-04 | $74.30 | $74.50 | $73.37 | $74.32 | $71.77 | 510,562 |
| 2019-03-01 | $75.07 | $75.74 | $74.35 | $74.45 | $71.90 | 549,248 |
| 2019-02-28 | $75.16 | $75.69 | $74.72 | $75.39 | $72.81 | 355,291 |
| 2019-02-27 | $76.50 | $76.72 | $74.67 | $75.24 | $72.66 | 563,493 |
| 2019-02-26 | $76.00 | $76.50 | $75.08 | $76.45 | $73.83 | 374,260 |
| 2019-02-25 | $76.62 | $77.11 | $76.00 | $76.06 | $73.45 | 451,809 |
| 2019-02-22 | $76.68 | $77.79 | $76.48 | $76.73 | $74.10 | 678,563 |
| 2019-02-21 | $76.40 | $77.12 | $76.14 | $76.58 | $73.95 | 507,374 |
| 2019-02-20 | $77.39 | $77.68 | $76.01 | $76.89 | $74.25 | 683,366 |
| 2019-02-19 | $77.00 | $77.84 | $76.51 | $76.94 | $74.30 | 841,314 |
| 2019-02-15 | $75.01 | $76.58 | $74.93 | $76.42 | $73.80 | 623,027 |
| 2019-02-14 | $73.96 | $74.93 | $73.45 | $74.64 | $72.08 | 372,509 |
| 2019-02-13 | $74.35 | $75.59 | $74.10 | $74.12 | $71.58 | 453,107 |
| 2019-02-12 | $74.55 | $75.05 | $73.87 | $74.40 | $71.85 | 377,750 |
| 2019-02-11 | $74.71 | $75.40 | $74.19 | $74.23 | $71.69 | 355,597 |
| 2019-02-08 | $75.18 | $76.11 | $75.01 | $75.42 | $72.83 | 429,487 |
| 2019-02-07 | $75.86 | $76.12 | $74.56 | $74.96 | $72.39 | 430,557 |
| 2019-02-06 | $76.05 | $76.86 | $75.64 | $75.93 | $73.33 | 507,706 |
| 2019-02-05 | $76.62 | $76.93 | $75.73 | $76.80 | $74.17 | 430,063 |
| 2019-02-04 | $76.01 | $76.99 | $75.85 | $76.88 | $74.24 | 266,301 |
| 2019-02-01 | $77.66 | $77.66 | $76.26 | $76.86 | $74.23 | 387,689 |
| 2019-01-31 | $76.94 | $77.92 | $76.37 | $77.64 | $74.98 | 521,746 |
| 2019-01-30 | $76.90 | $77.36 | $75.16 | $76.33 | $73.71 | 837,782 |
| 2019-01-29 | $75.40 | $76.82 | $75.25 | $76.58 | $73.95 | 826,785 |
| 2019-01-28 | $72.87 | $74.62 | $72.42 | $74.56 | $72.00 | 893,682 |
| 2019-01-25 | $72.00 | $72.92 | $71.81 | $72.81 | $70.31 | 512,064 |
| 2019-01-24 | $70.09 | $71.25 | $70.09 | $71.06 | $68.62 | 296,530 |
| 2019-01-23 | $69.84 | $70.70 | $69.47 | $70.40 | $67.99 | 338,843 |
| 2019-01-22 | $69.00 | $69.96 | $68.58 | $69.92 | $67.52 | 389,181 |
| 2019-01-18 | $68.58 | $69.46 | $68.19 | $68.90 | $66.54 | 646,283 |
| 2019-01-17 | $69.14 | $69.19 | $68.64 | $69.12 | $66.75 | 397,880 |
| 2019-01-16 | $69.92 | $70.27 | $68.90 | $69.11 | $66.74 | 522,042 |
| 2019-01-15 | $70.84 | $70.97 | $69.52 | $69.95 | $67.55 | 611,124 |
| 2019-01-14 | $70.81 | $70.89 | $70.03 | $70.63 | $68.21 | 419,984 |
| 2019-01-11 | $70.06 | $70.44 | $69.60 | $70.31 | $67.90 | 409,292 |
| 2019-01-10 | $69.96 | $70.06 | $68.87 | $69.80 | $67.41 | 546,135 |
| 2019-01-09 | $68.78 | $69.92 | $68.71 | $69.86 | $67.47 | 634,823 |
| 2019-01-08 | $68.01 | $69.16 | $67.97 | $68.51 | $66.16 | 438,155 |
| 2019-01-07 | $69.97 | $69.97 | $68.02 | $68.52 | $66.17 | 558,489 |
| 2019-01-04 | $70.43 | $70.80 | $69.07 | $69.22 | $66.85 | 548,485 |
| 2019-01-03 | $70.66 | $71.47 | $70.47 | $71.22 | $68.78 | 458,155 |
| 2019-01-02 | $70.08 | $71.00 | $69.50 | $70.19 | $67.78 | 399,360 |
| 2018-12-31 | $69.41 | $70.35 | $68.64 | $70.17 | $67.76 | 498,650 |
| 2018-12-28 | $70.58 | $70.91 | $69.27 | $69.41 | $67.03 | 514,115 |
| 2018-12-27 | $69.82 | $70.67 | $69.30 | $70.61 | $68.19 | 672,872 |
| 2018-12-26 | $71.15 | $71.68 | $69.08 | $69.66 | $67.27 | 331,025 |
| 2018-12-24 | $69.72 | $70.86 | $69.38 | $70.65 | $68.23 | 357,261 |
| 2018-12-21 | $70.81 | $70.91 | $68.74 | $69.00 | $66.63 | 2,963,708 |
| 2018-12-20 | $70.78 | $71.51 | $69.63 | $70.95 | $68.52 | 1,047,478 |
| 2018-12-19 | $72.67 | $74.17 | $68.98 | $69.04 | $66.67 | 1,112,246 |
| 2018-12-18 | $71.50 | $73.14 | $71.17 | $72.41 | $69.93 | 877,177 |
| 2018-12-17 | $72.20 | $72.52 | $70.44 | $71.51 | $69.06 | 897,633 |
| 2018-12-14 | $73.01 | $73.44 | $71.45 | $71.98 | $69.51 | 570,107 |
| 2018-12-13 | $71.90 | $73.34 | $71.76 | $73.19 | $70.68 | 498,772 |
| 2018-12-12 | $71.29 | $72.12 | $71.12 | $71.78 | $69.32 | 440,236 |
| 2018-12-11 | $71.63 | $72.07 | $70.68 | $70.82 | $68.39 | 542,395 |
| 2018-12-10 | $72.20 | $72.60 | $70.57 | $71.18 | $68.74 | 672,064 |
| 2018-12-07 | $71.03 | $72.62 | $70.46 | $72.21 | $69.73 | 685,152 |
| 2018-12-06 | $70.19 | $70.51 | $69.57 | $70.40 | $67.99 | 575,418 |
| 2018-12-04 | $69.86 | $71.42 | $69.85 | $70.91 | $68.25 | 688,544 |
| 2018-12-03 | $70.00 | $70.33 | $69.21 | $69.30 | $66.70 | 539,917 |
| 2018-11-30 | $67.94 | $69.28 | $67.43 | $68.91 | $66.32 | 557,380 |
| 2018-11-29 | $69.01 | $69.31 | $67.93 | $68.24 | $65.68 | 432,085 |
| 2018-11-28 | $67.05 | $69.14 | $66.70 | $68.61 | $66.03 | 410,577 |
| 2018-11-27 | $68.70 | $68.84 | $66.81 | $67.37 | $64.84 | 417,722 |
| 2018-11-26 | $69.12 | $69.90 | $68.64 | $68.79 | $66.21 | 369,898 |
| 2018-11-23 | $69.94 | $69.94 | $68.23 | $68.55 | $65.98 | 218,893 |
| 2018-11-21 | $68.95 | $70.52 | $68.53 | $70.18 | $67.54 | 769,605 |
| 2018-11-20 | $67.71 | $68.47 | $66.45 | $68.35 | $65.78 | 529,170 |
| 2018-11-19 | $67.25 | $68.43 | $66.91 | $67.45 | $64.92 | 448,730 |
| 2018-11-16 | $67.15 | $67.66 | $66.70 | $67.30 | $64.77 | 468,802 |
| 2018-11-15 | $64.92 | $66.21 | $64.88 | $66.20 | $63.71 | 449,866 |
| 2018-11-14 | $63.22 | $65.91 | $63.22 | $65.07 | $62.63 | 873,905 |
| 2018-11-13 | $63.40 | $64.27 | $62.80 | $63.34 | $60.96 | 428,708 |
| 2018-11-12 | $64.53 | $64.61 | $63.43 | $63.53 | $61.14 | 535,763 |
| 2018-11-09 | $64.50 | $65.12 | $64.21 | $64.89 | $62.45 | 768,275 |
| 2018-11-08 | $65.14 | $65.61 | $64.37 | $65.39 | $62.93 | 645,810 |
| 2018-11-07 | $66.07 | $66.07 | $65.14 | $65.28 | $62.83 | 581,592 |
| 2018-11-06 | $64.63 | $66.87 | $64.42 | $65.51 | $63.05 | 703,147 |
| 2018-11-05 | $65.14 | $65.57 | $64.24 | $64.44 | $62.02 | 746,005 |
| 2018-11-02 | $64.82 | $65.28 | $64.14 | $65.18 | $62.73 | 552,965 |
| 2018-11-01 | $63.54 | $65.23 | $63.37 | $64.89 | $62.45 | 739,841 |
| 2018-10-31 | $61.94 | $62.60 | $61.14 | $62.43 | $60.09 | 865,650 |
| 2018-10-30 | $61.51 | $62.67 | $61.35 | $62.53 | $60.18 | 443,625 |
| 2018-10-29 | $62.25 | $62.90 | $61.57 | $61.78 | $59.46 | 597,980 |
| 2018-10-26 | $61.76 | $62.92 | $61.35 | $62.10 | $59.77 | 864,485 |
| 2018-10-25 | $63.05 | $63.60 | $61.23 | $61.63 | $59.32 | 965,240 |
| 2018-10-24 | $64.16 | $64.57 | $63.34 | $63.39 | $61.01 | 680,526 |
| 2018-10-23 | $65.66 | $66.11 | $63.67 | $64.36 | $61.94 | 570,842 |
| 2018-10-22 | $64.85 | $64.86 | $63.70 | $64.20 | $61.79 | 641,188 |
| 2018-10-19 | $65.05 | $65.35 | $64.70 | $64.87 | $62.43 | 668,729 |
| 2018-10-18 | $64.98 | $65.97 | $64.53 | $64.84 | $62.40 | 736,727 |
| 2018-10-17 | $65.60 | $66.42 | $65.03 | $65.33 | $62.88 | 521,448 |
| 2018-10-16 | $67.44 | $67.70 | $65.13 | $65.66 | $63.19 | 692,277 |
| 2018-10-15 | $67.00 | $67.73 | $66.62 | $66.83 | $64.32 | 1,168,669 |
| 2018-10-12 | $66.21 | $66.62 | $64.79 | $66.06 | $63.58 | 1,229,342 |
| 2018-10-11 | $63.09 | $66.59 | $62.23 | $66.25 | $63.76 | 1,658,019 |
| 2018-10-10 | $61.76 | $62.02 | $60.47 | $61.82 | $59.50 | 887,994 |
| 2018-10-09 | $62.93 | $63.13 | $61.43 | $61.49 | $59.18 | 722,781 |
| 2018-10-08 | $61.77 | $63.38 | $61.69 | $63.34 | $60.96 | 723,146 |
| 2018-10-05 | $63.88 | $64.14 | $62.96 | $63.16 | $60.79 | 532,210 |
| 2018-10-04 | $63.97 | $64.28 | $63.04 | $63.74 | $61.35 | 436,216 |
| 2018-10-03 | $65.43 | $65.50 | $63.52 | $63.84 | $61.44 | 595,168 |
| 2018-10-02 | $63.58 | $65.53 | $63.20 | $65.29 | $62.84 | 1,085,997 |
| 2018-10-01 | $62.43 | $63.24 | $62.43 | $62.90 | $60.54 | 432,174 |
| 2018-09-28 | $62.48 | $63.13 | $62.31 | $62.55 | $60.20 | 473,823 |
| 2018-09-27 | $61.89 | $62.68 | $61.34 | $62.24 | $59.90 | 691,488 |
| 2018-09-26 | $61.31 | $62.74 | $61.15 | $62.09 | $59.76 | 750,283 |
| 2018-09-25 | $63.52 | $63.74 | $61.52 | $61.74 | $59.42 | 851,331 |
| 2018-09-24 | $64.50 | $64.91 | $62.95 | $62.96 | $60.60 | 626,497 |
| 2018-09-21 | $64.08 | $64.41 | $63.54 | $63.95 | $61.55 | 1,891,366 |
| 2018-09-20 | $64.98 | $65.10 | $64.02 | $64.61 | $62.18 | 780,487 |
| 2018-09-19 | $64.15 | $64.74 | $63.65 | $64.23 | $61.82 | 599,875 |
| 2018-09-18 | $63.68 | $64.10 | $63.27 | $63.87 | $61.47 | 719,927 |
| 2018-09-17 | $61.90 | $63.68 | $61.90 | $63.43 | $61.05 | 792,586 |
| 2018-09-14 | $62.54 | $62.73 | $61.64 | $61.77 | $59.45 | 774,529 |
| 2018-09-13 | $62.90 | $63.05 | $62.07 | $62.52 | $60.17 | 672,750 |
| 2018-09-12 | $58.70 | $62.83 | $58.66 | $62.44 | $59.87 | 1,529,185 |
| 2018-09-11 | $60.00 | $60.00 | $58.26 | $58.87 | $56.44 | 1,274,312 |
| 2018-09-10 | $61.15 | $61.54 | $60.09 | $60.13 | $57.65 | 703,408 |
| 2018-09-07 | $60.75 | $61.57 | $60.15 | $61.01 | $58.49 | 627,963 |
| 2018-09-06 | $61.15 | $61.77 | $60.56 | $60.99 | $58.47 | 604,788 |
| 2018-09-05 | $62.10 | $62.33 | $60.82 | $61.05 | $58.53 | 745,277 |
| 2018-09-04 | $63.13 | $63.14 | $61.64 | $62.16 | $59.60 | 931,401 |
| 2018-08-31 | $65.55 | $65.65 | $63.63 | $63.99 | $61.35 | 857,514 |
| 2018-08-30 | $65.50 | $66.49 | $64.86 | $65.65 | $62.94 | 1,356,068 |
| 2018-08-29 | $66.16 | $66.38 | $65.57 | $65.83 | $63.12 | 313,649 |
| 2018-08-28 | $68.00 | $68.10 | $65.78 | $66.16 | $63.43 | 473,913 |
| 2018-08-27 | $67.07 | $67.59 | $66.64 | $67.51 | $64.73 | 353,528 |
| 2018-08-24 | $66.35 | $67.54 | $65.60 | $66.73 | $63.98 | 615,260 |
| 2018-08-23 | $67.04 | $67.04 | $65.43 | $65.53 | $62.83 | 481,252 |
| 2018-08-22 | $67.67 | $67.76 | $67.02 | $67.53 | $64.75 | 283,610 |
| 2018-08-21 | $67.02 | $67.52 | $66.81 | $66.98 | $64.22 | 388,769 |
| 2018-08-20 | $67.00 | $67.66 | $66.65 | $67.06 | $64.29 | 549,774 |
| 2018-08-17 | $64.80 | $67.12 | $64.80 | $66.78 | $64.03 | 831,397 |
| 2018-08-16 | $66.74 | $67.36 | $64.50 | $64.62 | $61.96 | 818,102 |
| 2018-08-15 | $69.59 | $69.70 | $65.91 | $66.09 | $63.36 | 1,369,038 |
| 2018-08-14 | $71.12 | $71.57 | $69.95 | $70.27 | $67.37 | 674,837 |
| 2018-08-13 | $71.43 | $71.76 | $70.90 | $71.10 | $68.17 | 645,661 |
| 2018-08-10 | $72.00 | $72.68 | $71.19 | $71.67 | $68.71 | 594,044 |
| 2018-08-09 | $71.67 | $73.43 | $71.67 | $72.18 | $69.20 | 443,505 |
| 2018-08-08 | $71.19 | $72.30 | $71.17 | $72.01 | $69.04 | 371,699 |
| 2018-08-07 | $73.05 | $73.05 | $71.07 | $71.19 | $68.25 | 448,820 |
| 2018-08-06 | $72.84 | $73.29 | $72.09 | $72.48 | $69.49 | 245,848 |
| 2018-08-03 | $72.80 | $73.73 | $72.40 | $73.13 | $70.11 | 350,377 |
| 2018-08-02 | $72.89 | $73.20 | $72.38 | $72.55 | $69.56 | 338,769 |
| 2018-08-01 | $73.16 | $73.33 | $72.75 | $73.16 | $70.14 | 361,095 |
| 2018-07-31 | $73.00 | $73.69 | $72.79 | $73.25 | $70.23 | 440,617 |
| 2018-07-30 | $72.75 | $73.35 | $72.64 | $73.01 | $70.00 | 362,099 |
| 2018-07-27 | $73.03 | $73.32 | $72.42 | $72.79 | $69.79 | 271,161 |
| 2018-07-26 | $72.61 | $73.23 | $72.21 | $72.85 | $69.85 | 620,693 |
| 2018-07-25 | $72.84 | $73.54 | $72.21 | $73.10 | $70.09 | 623,921 |
| 2018-07-24 | $73.50 | $73.84 | $72.13 | $72.64 | $69.64 | 625,048 |
| 2018-07-23 | $74.51 | $74.51 | $73.19 | $73.51 | $70.48 | 297,603 |
| 2018-07-20 | $74.91 | $75.34 | $74.22 | $74.56 | $71.49 | 395,202 |
| 2018-07-19 | $74.00 | $75.54 | $73.61 | $74.49 | $71.42 | 304,717 |
| 2018-07-18 | $73.74 | $74.95 | $73.73 | $74.73 | $71.65 | 413,358 |
| 2018-07-17 | $73.07 | $73.89 | $72.66 | $73.63 | $70.59 | 406,957 |
| 2018-07-16 | $73.12 | $74.04 | $73.09 | $73.59 | $70.56 | 239,919 |
| 2018-07-13 | $73.23 | $73.59 | $72.79 | $73.20 | $70.18 | 235,234 |
| 2018-07-12 | $73.03 | $73.94 | $72.82 | $73.58 | $70.55 | 332,705 |
| 2018-07-11 | $73.10 | $74.02 | $72.69 | $72.79 | $69.79 | 494,918 |
| 2018-07-10 | $72.95 | $73.64 | $72.47 | $73.54 | $70.51 | 511,833 |
| 2018-07-09 | $75.33 | $75.71 | $73.28 | $73.39 | $70.36 | 607,080 |
| 2018-07-06 | $74.53 | $75.54 | $74.53 | $75.01 | $71.92 | 651,338 |
| 2018-07-05 | $74.93 | $74.98 | $74.40 | $74.70 | $71.62 | 471,856 |
| 2018-07-03 | $73.05 | $74.45 | $73.05 | $74.45 | $71.38 | 333,551 |
| 2018-07-02 | $72.65 | $73.07 | $72.09 | $72.67 | $69.67 | 351,550 |
| 2018-06-29 | $72.49 | $73.48 | $72.47 | $73.02 | $70.01 | 532,141 |
| 2018-06-28 | $71.62 | $72.77 | $71.24 | $72.30 | $69.32 | 673,800 |
| 2018-06-27 | $70.46 | $71.63 | $70.46 | $71.28 | $68.34 | 574,768 |
| 2018-06-26 | $69.08 | $71.17 | $69.08 | $70.60 | $67.69 | 817,219 |
| 2018-06-25 | $69.80 | $69.98 | $69.13 | $69.45 | $66.59 | 496,581 |
| 2018-06-22 | $69.08 | $70.19 | $68.68 | $70.03 | $67.14 | 471,172 |
| 2018-06-21 | $68.68 | $68.86 | $68.47 | $68.70 | $65.87 | 473,397 |
| 2018-06-20 | $69.36 | $69.36 | $68.49 | $68.77 | $65.93 | 297,818 |
| 2018-06-19 | $69.37 | $69.76 | $69.10 | $69.20 | $66.35 | 344,618 |
| 2018-06-18 | $69.42 | $70.14 | $69.42 | $69.93 | $67.05 | 412,685 |
| 2018-06-15 | $69.06 | $69.95 | $68.63 | $69.60 | $66.73 | 1,818,692 |
| 2018-06-14 | $70.45 | $70.56 | $69.40 | $69.73 | $66.85 | 637,354 |
| 2018-06-13 | $70.08 | $70.52 | $69.69 | $70.10 | $67.21 | 365,119 |
| 2018-06-12 | $70.13 | $70.53 | $69.95 | $70.35 | $67.22 | 291,617 |
| 2018-06-11 | $70.42 | $70.76 | $69.96 | $70.39 | $67.26 | 448,950 |
| 2018-06-08 | $70.75 | $70.90 | $70.20 | $70.68 | $67.53 | 321,509 |
| 2018-06-07 | $71.95 | $72.01 | $70.80 | $70.91 | $67.75 | 385,320 |
| 2018-06-06 | $71.08 | $71.97 | $71.08 | $71.82 | $68.62 | 433,820 |
| 2018-06-05 | $70.87 | $71.46 | $70.82 | $70.84 | $67.69 | 517,757 |
| 2018-06-04 | $70.48 | $71.06 | $70.44 | $70.74 | $67.59 | 357,136 |
| 2018-06-01 | $70.44 | $70.76 | $69.69 | $70.11 | $66.99 | 517,995 |
| 2018-05-31 | $70.80 | $70.84 | $70.08 | $70.55 | $67.41 | 559,349 |
| 2018-05-30 | $70.50 | $71.10 | $70.25 | $70.72 | $67.57 | 326,412 |
| 2018-05-29 | $70.36 | $70.84 | $70.16 | $70.37 | $67.24 | 400,356 |
| 2018-05-25 | $71.00 | $71.61 | $70.72 | $71.08 | $67.92 | 425,550 |
| 2018-05-24 | $71.04 | $71.59 | $70.70 | $71.41 | $68.23 | 258,941 |
| 2018-05-23 | $70.55 | $71.18 | $70.13 | $70.93 | $67.77 | 317,859 |
| 2018-05-22 | $71.38 | $71.91 | $70.70 | $70.77 | $67.62 | 360,789 |
| 2018-05-21 | $70.66 | $71.25 | $70.31 | $71.07 | $67.91 | 228,417 |
| 2018-05-18 | $70.53 | $70.99 | $70.12 | $70.67 | $67.52 | 496,780 |
| 2018-05-17 | $71.05 | $71.25 | $70.47 | $70.85 | $67.70 | 325,665 |
| 2018-05-16 | $71.32 | $72.04 | $70.66 | $70.99 | $67.83 | 360,920 |
| 2018-05-15 | $71.37 | $71.65 | $70.37 | $71.13 | $67.96 | 604,405 |
| 2018-05-14 | $73.60 | $73.72 | $72.30 | $72.71 | $69.47 | 325,132 |
| 2018-05-11 | $74.33 | $74.57 | $73.27 | $73.38 | $70.11 | 338,833 |
| 2018-05-10 | $75.26 | $75.60 | $73.60 | $74.28 | $70.97 | 570,738 |
| 2018-05-09 | $74.18 | $74.96 | $73.95 | $74.29 | $70.98 | 434,350 |
| 2018-05-08 | $73.71 | $74.73 | $72.93 | $74.44 | $71.13 | 519,198 |
| 2018-05-07 | $73.55 | $74.59 | $73.25 | $74.13 | $70.83 | 446,297 |
| 2018-05-04 | $72.75 | $73.96 | $72.75 | $73.62 | $70.34 | 397,164 |
| 2018-05-03 | $72.76 | $73.19 | $71.98 | $73.16 | $69.90 | 455,052 |
| 2018-05-02 | $71.71 | $73.19 | $71.46 | $71.83 | $68.63 | 757,943 |
| 2018-05-01 | $70.50 | $71.60 | $70.16 | $71.45 | $68.27 | 357,183 |
| 2018-04-30 | $71.12 | $71.61 | $70.54 | $70.96 | $67.80 | 431,501 |
| 2018-04-27 | $71.15 | $71.79 | $71.08 | $71.70 | $68.51 | 306,591 |
| 2018-04-26 | $70.39 | $71.44 | $70.19 | $71.16 | $67.99 | 298,923 |
| 2018-04-25 | $70.21 | $70.96 | $69.76 | $70.38 | $67.25 | 273,101 |
| 2018-04-24 | $70.67 | $71.06 | $70.18 | $70.98 | $67.82 | 372,202 |
| 2018-04-23 | $70.50 | $70.99 | $70.11 | $70.30 | $67.17 | 393,325 |
| 2018-04-20 | $71.33 | $71.56 | $69.71 | $71.21 | $68.04 | 566,791 |
| 2018-04-19 | $72.75 | $72.75 | $70.65 | $71.59 | $68.40 | 567,596 |
| 2018-04-18 | $72.97 | $73.50 | $72.34 | $72.45 | $69.23 | 890,567 |
| 2018-04-17 | $71.43 | $72.85 | $71.30 | $72.42 | $69.20 | 614,440 |
| 2018-04-16 | $71.20 | $72.17 | $70.83 | $71.48 | $68.30 | 674,544 |
| 2018-04-13 | $70.39 | $71.19 | $70.03 | $71.04 | $67.88 | 779,313 |
| 2018-04-12 | $68.83 | $70.53 | $68.73 | $69.72 | $66.62 | 632,482 |
| 2018-04-11 | $69.99 | $71.35 | $69.20 | $69.40 | $66.31 | 1,212,734 |
| 2018-04-10 | $68.98 | $69.49 | $68.82 | $69.25 | $66.17 | 572,006 |
| 2018-04-09 | $67.73 | $68.75 | $67.45 | $68.43 | $65.38 | 471,743 |
| 2018-04-06 | $68.08 | $68.51 | $67.55 | $67.81 | $64.79 | 377,402 |
| 2018-04-05 | $67.15 | $67.80 | $66.96 | $67.62 | $64.61 | 699,130 |
| 2018-04-04 | $68.54 | $68.60 | $66.84 | $67.50 | $64.50 | 500,720 |
| 2018-04-03 | $69.45 | $69.62 | $67.68 | $67.90 | $64.88 | 750,054 |
| 2018-04-02 | $69.06 | $70.30 | $68.70 | $69.59 | $66.49 | 529,913 |
| 2018-03-29 | $67.01 | $68.45 | $67.01 | $68.39 | $65.35 | 683,553 |
| 2018-03-28 | $69.76 | $69.92 | $66.19 | $67.01 | $64.03 | 1,197,966 |
| 2018-03-27 | $70.39 | $70.84 | $69.89 | $70.02 | $66.90 | 705,869 |
| 2018-03-26 | $69.97 | $70.64 | $69.47 | $70.60 | $67.46 | 544,626 |
| 2018-03-23 | $69.18 | $69.86 | $68.78 | $69.33 | $66.24 | 808,031 |
| 2018-03-22 | $70.09 | $70.09 | $68.01 | $68.16 | $65.13 | 939,391 |
| 2018-03-21 | $70.00 | $71.07 | $69.23 | $70.43 | $67.30 | 875,964 |
| 2018-03-20 | $69.06 | $69.46 | $68.82 | $69.39 | $66.30 | 548,007 |
| 2018-03-19 | $68.72 | $69.55 | $68.24 | $69.35 | $66.26 | 575,064 |
| 2018-03-16 | $68.35 | $69.06 | $68.24 | $68.72 | $65.66 | 1,871,242 |
| 2018-03-15 | $68.29 | $68.89 | $68.09 | $68.23 | $65.19 | 516,701 |
| 2018-03-14 | $69.30 | $69.75 | $68.51 | $68.66 | $65.60 | 522,926 |
| 2018-03-13 | $68.82 | $69.50 | $68.76 | $69.32 | $66.01 | 491,812 |
| 2018-03-12 | $67.73 | $68.89 | $67.59 | $68.69 | $65.41 | 620,726 |
| 2018-03-09 | $67.26 | $68.40 | $66.87 | $68.17 | $64.92 | 649,923 |
| 2018-03-08 | $70.10 | $70.50 | $66.48 | $67.69 | $64.46 | 1,299,310 |
| 2018-03-07 | $71.10 | $71.47 | $70.02 | $70.80 | $67.42 | 709,859 |
| 2018-03-06 | $71.09 | $72.04 | $70.91 | $71.38 | $67.98 | 757,697 |
| 2018-03-05 | $70.25 | $70.29 | $69.61 | $70.12 | $66.78 | 723,220 |
| 2018-03-02 | $71.31 | $71.62 | $70.44 | $70.56 | $67.19 | 409,379 |
| 2018-03-01 | $69.78 | $71.10 | $68.63 | $70.59 | $67.22 | 793,044 |
| 2018-02-28 | $71.05 | $71.36 | $70.00 | $70.06 | $66.72 | 851,198 |
| 2018-02-27 | $73.50 | $73.50 | $70.80 | $71.05 | $67.66 | 691,558 |
| 2018-02-26 | $73.91 | $74.22 | $73.14 | $73.83 | $70.31 | 586,728 |
| 2018-02-23 | $71.97 | $73.51 | $71.46 | $73.40 | $69.90 | 567,685 |
| 2018-02-22 | $71.54 | $72.75 | $71.35 | $72.17 | $68.73 | 485,094 |
| 2018-02-21 | $72.53 | $73.12 | $71.31 | $71.49 | $68.08 | 552,984 |
| 2018-02-20 | $72.85 | $73.30 | $72.15 | $72.29 | $68.84 | 775,160 |
| 2018-02-16 | $74.50 | $74.81 | $73.09 | $73.67 | $70.16 | 659,834 |
| 2018-02-15 | $74.48 | $75.25 | $74.25 | $74.99 | $71.41 | 623,953 |
| 2018-02-14 | $71.50 | $74.78 | $71.14 | $74.28 | $70.74 | 1,050,692 |
| 2018-02-13 | $70.77 | $71.69 | $70.22 | $71.50 | $68.09 | 523,365 |
| 2018-02-12 | $69.15 | $71.11 | $68.94 | $70.79 | $67.41 | 943,506 |
| 2018-02-09 | $69.89 | $70.14 | $67.90 | $69.03 | $65.74 | 1,083,147 |
| 2018-02-08 | $70.39 | $71.07 | $69.79 | $69.94 | $66.60 | 884,557 |
| 2018-02-07 | $71.22 | $72.17 | $70.32 | $70.45 | $67.09 | 867,733 |
| 2018-02-06 | $73.55 | $73.64 | $71.19 | $71.41 | $68.00 | 1,184,081 |
| 2018-02-05 | $74.18 | $74.69 | $73.86 | $74.19 | $70.65 | 917,899 |
| 2018-02-02 | $75.45 | $75.60 | $73.56 | $74.18 | $70.64 | 737,841 |
| 2018-02-01 | $76.06 | $76.72 | $75.43 | $76.11 | $72.48 | 383,004 |
| 2018-01-31 | $76.68 | $76.75 | $74.89 | $76.39 | $72.75 | 559,080 |
| 2018-01-30 | $76.42 | $76.85 | $75.73 | $76.21 | $72.57 | 499,375 |
| 2018-01-29 | $77.57 | $77.80 | $76.03 | $76.12 | $72.49 | 648,512 |
| 2018-01-26 | $77.78 | $78.40 | $77.57 | $78.03 | $74.31 | 402,291 |
| 2018-01-25 | $78.50 | $78.87 | $76.82 | $77.55 | $73.85 | 760,200 |
| 2018-01-24 | $77.70 | $79.12 | $77.28 | $78.25 | $74.52 | 817,207 |
| 2018-01-23 | $75.66 | $76.55 | $74.88 | $76.39 | $72.75 | 707,245 |
| 2018-01-22 | $78.90 | $78.90 | $75.39 | $75.92 | $72.30 | 872,453 |
| 2018-01-19 | $78.89 | $79.42 | $78.24 | $78.26 | $74.53 | 540,111 |
| 2018-01-18 | $79.05 | $79.50 | $78.38 | $78.63 | $74.88 | 481,970 |
| 2018-01-17 | $78.63 | $80.21 | $78.50 | $79.02 | $75.25 | 655,442 |
| 2018-01-16 | $78.61 | $78.87 | $78.00 | $78.80 | $75.04 | 517,304 |
| 2018-01-12 | $77.87 | $78.72 | $77.39 | $78.19 | $74.46 | 887,170 |
| 2018-01-11 | $77.82 | $77.85 | $76.97 | $77.30 | $73.61 | 456,053 |
| 2018-01-10 | $79.11 | $79.11 | $77.49 | $77.72 | $74.01 | 532,260 |
| 2018-01-09 | $78.04 | $78.64 | $77.45 | $78.49 | $74.75 | 395,608 |
| 2018-01-08 | $78.58 | $79.21 | $78.32 | $78.53 | $74.78 | 479,940 |
| 2018-01-05 | $78.25 | $79.05 | $78.13 | $78.70 | $74.95 | 354,063 |
| 2018-01-04 | $77.97 | $78.53 | $77.88 | $78.53 | $74.78 | 650,930 |
| 2018-01-03 | $79.52 | $79.72 | $77.28 | $77.85 | $74.14 | 1,000,554 |
| 2018-01-02 | $80.66 | $80.79 | $78.87 | $79.51 | $75.72 | 529,286 |
| 2017-12-29 | $80.07 | $80.23 | $79.31 | $79.95 | $76.14 | 406,330 |
| 2017-12-28 | $79.43 | $80.15 | $79.19 | $79.73 | $75.93 | 517,462 |
| 2017-12-27 | $78.87 | $79.16 | $78.66 | $79.04 | $75.27 | 523,043 |
| 2017-12-26 | $78.99 | $79.24 | $78.56 | $78.94 | $75.17 | 297,971 |
| 2017-12-22 | $77.70 | $78.63 | $77.50 | $78.50 | $74.76 | 477,098 |
| 2017-12-21 | $77.14 | $78.11 | $77.14 | $77.71 | $74.00 | 523,073 |
| 2017-12-20 | $76.32 | $77.18 | $76.10 | $77.14 | $73.46 | 793,088 |
| 2017-12-19 | $76.28 | $76.62 | $76.00 | $76.27 | $72.63 | 447,244 |
| 2017-12-18 | $76.66 | $76.90 | $76.13 | $76.45 | $72.80 | 696,430 |
| 2017-12-15 | $77.05 | $77.41 | $75.80 | $75.99 | $72.37 | 2,155,697 |
| 2017-12-14 | $77.00 | $77.10 | $76.00 | $76.98 | $73.31 | 857,373 |
| 2017-12-13 | $75.53 | $77.99 | $75.47 | $77.09 | $73.41 | 1,120,711 |
| 2017-12-12 | $76.13 | $76.24 | $74.87 | $75.54 | $71.94 | 886,775 |
| 2017-12-11 | $77.81 | $77.86 | $76.16 | $76.36 | $72.72 | 1,097,463 |
| 2017-12-08 | $77.91 | $78.63 | $77.59 | $77.86 | $74.15 | 435,633 |
| 2017-12-07 | $77.32 | $78.45 | $77.26 | $77.78 | $74.07 | 748,670 |
| 2017-12-06 | $78.09 | $79.14 | $78.08 | $78.20 | $74.47 | 799,311 |
| 2017-12-05 | $78.37 | $79.07 | $77.59 | $78.66 | $74.69 | 923,859 |
| 2017-12-04 | $80.64 | $80.95 | $78.54 | $78.60 | $74.63 | 749,755 |
| 2017-12-01 | $81.52 | $81.92 | $80.37 | $80.65 | $76.58 | 859,691 |
| 2017-11-30 | $82.61 | $82.61 | $80.14 | $81.15 | $77.05 | 1,280,093 |
| 2017-11-29 | $84.40 | $84.71 | $82.79 | $82.96 | $78.77 | 509,442 |
| 2017-11-28 | $85.35 | $86.06 | $84.95 | $85.00 | $80.71 | 409,569 |
| 2017-11-27 | $85.01 | $85.43 | $84.30 | $85.37 | $81.06 | 384,478 |
| 2017-11-24 | $84.53 | $84.87 | $83.94 | $84.45 | $80.19 | 167,192 |
| 2017-11-22 | $84.74 | $85.10 | $84.08 | $84.23 | $79.98 | 450,196 |
| 2017-11-21 | $84.43 | $84.78 | $84.03 | $84.08 | $79.83 | 377,808 |
| 2017-11-20 | $84.30 | $84.69 | $83.96 | $84.02 | $79.78 | 432,229 |
| 2017-11-17 | $85.07 | $85.07 | $83.38 | $84.32 | $80.06 | 584,217 |
| 2017-11-16 | $84.78 | $85.67 | $84.70 | $84.83 | $80.55 | 352,640 |
| 2017-11-15 | $85.01 | $85.35 | $84.55 | $84.78 | $80.50 | 674,511 |
| 2017-11-14 | $83.16 | $84.90 | $83.16 | $84.64 | $80.37 | 554,246 |
| 2017-11-13 | $84.28 | $84.28 | $82.95 | $83.39 | $79.18 | 345,758 |
| 2017-11-10 | $84.27 | $84.67 | $83.64 | $83.98 | $79.74 | 433,276 |
| 2017-11-09 | $84.21 | $84.65 | $83.62 | $84.48 | $80.21 | 448,551 |
| 2017-11-08 | $84.50 | $84.74 | $83.71 | $84.06 | $79.82 | 398,134 |
| 2017-11-07 | $84.31 | $84.31 | $82.80 | $83.49 | $79.27 | 634,689 |
| 2017-11-06 | $81.33 | $84.85 | $80.80 | $84.50 | $80.23 | 1,236,149 |
| 2017-11-03 | $80.57 | $80.74 | $79.28 | $79.61 | $75.59 | 532,454 |
| 2017-11-02 | $80.20 | $80.86 | $80.10 | $80.30 | $76.25 | 477,589 |
| 2017-11-01 | $79.83 | $81.07 | $79.58 | $79.82 | $75.79 | 638,036 |
| 2017-10-31 | $79.90 | $79.90 | $78.91 | $79.44 | $75.43 | 379,321 |
| 2017-10-30 | $79.25 | $80.27 | $79.25 | $79.94 | $75.90 | 464,175 |
| 2017-10-27 | $78.77 | $79.50 | $78.20 | $79.24 | $75.24 | 581,464 |
| 2017-10-26 | $79.25 | $79.64 | $78.49 | $78.70 | $74.73 | 534,272 |
| 2017-10-25 | $80.21 | $80.43 | $78.58 | $78.99 | $75.00 | 548,686 |
| 2017-10-24 | $79.47 | $80.73 | $79.32 | $80.26 | $76.21 | 905,672 |
| 2017-10-23 | $79.31 | $80.01 | $79.23 | $79.92 | $75.88 | 534,511 |
| 2017-10-20 | $79.42 | $79.97 | $79.15 | $79.67 | $75.65 | 372,672 |
| 2017-10-19 | $79.45 | $80.15 | $79.24 | $79.72 | $75.69 | 367,708 |
| 2017-10-18 | $79.21 | $79.86 | $79.21 | $79.52 | $75.50 | 245,521 |
| 2017-10-17 | $79.21 | $79.78 | $79.00 | $79.64 | $75.62 | 365,153 |
| 2017-10-16 | $80.95 | $81.03 | $79.48 | $79.77 | $75.74 | 405,477 |
| 2017-10-13 | $81.50 | $81.60 | $80.28 | $80.77 | $76.69 | 510,788 |
| 2017-10-12 | $79.97 | $80.53 | $79.47 | $80.35 | $76.29 | 403,233 |
| 2017-10-11 | $79.80 | $80.10 | $78.35 | $79.74 | $75.71 | 552,417 |
| 2017-10-10 | $80.26 | $80.26 | $79.02 | $79.45 | $75.44 | 925,470 |
| 2017-10-09 | $79.54 | $79.99 | $79.17 | $79.49 | $75.48 | 250,015 |
| 2017-10-06 | $78.01 | $79.23 | $77.57 | $79.19 | $75.19 | 437,890 |
| 2017-10-05 | $78.43 | $79.03 | $78.01 | $78.30 | $74.35 | 469,536 |
| 2017-10-04 | $78.23 | $79.45 | $78.23 | $78.95 | $74.96 | 502,193 |
| 2017-10-03 | $77.13 | $78.10 | $76.76 | $77.95 | $74.01 | 529,874 |
| 2017-10-02 | $77.44 | $77.71 | $76.95 | $77.12 | $73.23 | 406,332 |
| 2017-09-29 | $78.75 | $78.75 | $77.24 | $77.48 | $73.57 | 651,935 |
| 2017-09-28 | $78.18 | $78.96 | $78.04 | $78.62 | $74.65 | 367,516 |
| 2017-09-27 | $78.10 | $78.87 | $77.90 | $78.19 | $74.24 | 404,225 |
| 2017-09-26 | $78.97 | $79.67 | $78.63 | $78.88 | $74.90 | 435,785 |
| 2017-09-25 | $78.69 | $79.98 | $78.08 | $79.59 | $75.57 | 657,677 |
| 2017-09-22 | $79.49 | $79.90 | $78.91 | $79.32 | $75.31 | 322,262 |
| 2017-09-21 | $78.60 | $80.00 | $78.35 | $78.92 | $74.94 | 499,417 |
| 2017-09-20 | $81.11 | $82.05 | $79.01 | $79.37 | $75.36 | 875,160 |
| 2017-09-19 | $80.59 | $81.11 | $80.11 | $80.83 | $76.75 | 400,348 |
| 2017-09-18 | $80.45 | $80.57 | $79.60 | $80.02 | $75.98 | 920,439 |
| 2017-09-15 | $82.10 | $82.34 | $80.89 | $80.89 | $76.81 | 748,362 |
| 2017-09-14 | $81.29 | $82.15 | $80.87 | $81.93 | $77.79 | 524,760 |
| 2017-09-13 | $82.99 | $83.37 | $81.43 | $81.51 | $77.39 | 594,287 |
| 2017-09-12 | $82.52 | $83.40 | $82.19 | $83.32 | $78.89 | 398,099 |
| 2017-09-11 | $83.48 | $84.70 | $82.63 | $82.69 | $78.29 | 604,388 |
| 2017-09-08 | $85.00 | $85.03 | $84.01 | $84.58 | $80.08 | 532,216 |
| 2017-09-07 | $83.43 | $84.90 | $83.23 | $84.66 | $80.16 | 507,269 |
| 2017-09-06 | $83.80 | $84.64 | $82.51 | $82.90 | $78.49 | 637,123 |
| 2017-09-05 | $82.69 | $83.95 | $82.50 | $83.88 | $79.42 | 612,710 |
| 2017-09-01 | $82.26 | $82.46 | $81.21 | $82.13 | $77.76 | 427,749 |
| 2017-08-31 | $81.00 | $81.89 | $80.70 | $81.82 | $77.47 | 737,363 |
| 2017-08-30 | $81.59 | $81.98 | $80.76 | $80.82 | $76.52 | 440,686 |
| 2017-08-29 | $82.66 | $82.66 | $80.75 | $82.02 | $77.66 | 842,163 |
| 2017-08-28 | $80.06 | $81.79 | $79.24 | $81.79 | $77.44 | 799,117 |
| 2017-08-25 | $79.58 | $79.92 | $78.74 | $79.58 | $75.35 | 370,019 |
| 2017-08-24 | $78.75 | $79.74 | $78.30 | $79.13 | $74.92 | 470,166 |
| 2017-08-23 | $78.48 | $78.73 | $78.06 | $78.60 | $74.42 | 375,527 |
| 2017-08-22 | $78.87 | $79.29 | $78.24 | $78.46 | $74.29 | 233,933 |
| 2017-08-21 | $78.10 | $78.98 | $77.87 | $78.94 | $74.74 | 442,273 |
| 2017-08-18 | $79.45 | $79.60 | $77.73 | $78.03 | $73.88 | 534,988 |
| 2017-08-17 | $79.39 | $79.67 | $78.43 | $78.59 | $74.41 | 488,128 |
| 2017-08-16 | $78.40 | $79.48 | $78.22 | $79.02 | $74.82 | 813,176 |
| 2017-08-15 | $76.74 | $78.45 | $76.56 | $78.30 | $74.14 | 627,144 |
| 2017-08-14 | $76.48 | $78.31 | $76.01 | $77.63 | $73.50 | 582,722 |
| 2017-08-11 | $77.59 | $78.08 | $77.00 | $77.65 | $73.52 | 740,758 |
| 2017-08-10 | $75.97 | $77.86 | $75.45 | $77.66 | $73.53 | 1,026,698 |
| 2017-08-09 | $74.26 | $76.33 | $73.34 | $75.30 | $71.30 | 1,012,285 |
| 2017-08-08 | $73.14 | $73.60 | $72.00 | $72.70 | $68.83 | 705,497 |
| 2017-08-07 | $73.00 | $73.15 | $72.41 | $72.55 | $68.69 | 307,273 |
| 2017-08-04 | $73.62 | $73.74 | $72.72 | $73.15 | $69.26 | 465,712 |
| 2017-08-03 | $74.28 | $74.86 | $73.75 | $73.98 | $70.05 | 478,513 |
| 2017-08-02 | $72.96 | $75.19 | $72.96 | $74.47 | $70.51 | 676,593 |
| 2017-08-01 | $72.34 | $73.70 | $71.76 | $73.27 | $69.37 | 410,742 |
| 2017-07-31 | $72.57 | $73.30 | $72.42 | $72.46 | $68.61 | 361,291 |
| 2017-07-28 | $72.15 | $72.97 | $72.03 | $72.56 | $68.70 | 439,080 |
| 2017-07-27 | $73.30 | $73.36 | $71.30 | $71.70 | $67.89 | 670,767 |
| 2017-07-26 | $70.60 | $73.33 | $70.23 | $73.12 | $69.23 | 670,184 |
| 2017-07-25 | $73.12 | $73.57 | $70.37 | $70.75 | $66.99 | 992,312 |
| 2017-07-24 | $74.10 | $74.10 | $72.85 | $72.92 | $69.04 | 349,040 |
| 2017-07-21 | $74.70 | $74.94 | $73.48 | $73.80 | $69.88 | 693,071 |
| 2017-07-20 | $73.27 | $74.81 | $73.16 | $74.50 | $70.54 | 533,282 |
| 2017-07-19 | $72.77 | $73.54 | $72.70 | $73.40 | $69.50 | 387,680 |
| 2017-07-18 | $72.21 | $73.04 | $71.86 | $72.70 | $68.83 | 625,607 |
| 2017-07-17 | $71.95 | $72.06 | $71.54 | $71.72 | $67.91 | 652,588 |
| 2017-07-14 | $71.54 | $71.62 | $70.82 | $71.27 | $67.48 | 628,677 |
| 2017-07-13 | $71.04 | $71.32 | $70.07 | $70.49 | $66.74 | 511,251 |
| 2017-07-12 | $71.82 | $72.09 | $70.94 | $71.05 | $67.27 | 630,077 |
| 2017-07-11 | $71.02 | $71.20 | $69.95 | $71.11 | $67.33 | 422,802 |
| 2017-07-10 | $69.60 | $71.45 | $69.47 | $71.13 | $67.35 | 684,870 |
| 2017-07-07 | $70.36 | $70.44 | $69.24 | $69.70 | $65.99 | 568,969 |
| 2017-07-06 | $71.07 | $71.09 | $70.19 | $70.53 | $66.78 | 427,776 |
| 2017-07-05 | $69.80 | $71.17 | $69.60 | $71.14 | $67.36 | 672,993 |
| 2017-07-03 | $71.17 | $71.90 | $70.38 | $70.55 | $66.80 | 347,135 |
| 2017-06-30 | $72.50 | $72.88 | $71.77 | $72.16 | $68.32 | 514,066 |
| 2017-06-29 | $73.00 | $73.07 | $71.68 | $72.39 | $68.54 | 473,125 |
| 2017-06-28 | $73.55 | $73.88 | $72.98 | $73.73 | $69.81 | 341,656 |
| 2017-06-27 | $73.81 | $73.97 | $73.06 | $73.28 | $69.38 | 508,601 |
| 2017-06-26 | $74.03 | $74.45 | $73.33 | $73.54 | $69.63 | 313,895 |
| 2017-06-23 | $73.97 | $74.70 | $73.36 | $74.50 | $70.54 | 497,426 |
| 2017-06-22 | $73.25 | $73.65 | $72.87 | $73.59 | $69.68 | 464,021 |
| 2017-06-21 | $71.97 | $72.89 | $71.34 | $72.69 | $68.83 | 318,096 |
| 2017-06-20 | $72.15 | $72.68 | $71.95 | $72.04 | $68.21 | 363,675 |
| 2017-06-19 | $71.70 | $72.30 | $71.27 | $72.30 | $68.46 | 497,044 |
| 2017-06-16 | $71.65 | $72.96 | $71.65 | $71.99 | $68.16 | 1,192,404 |
| 2017-06-15 | $70.17 | $72.25 | $70.02 | $71.95 | $68.12 | 726,014 |
| 2017-06-14 | $74.30 | $74.60 | $70.70 | $71.11 | $67.33 | 885,877 |
| 2017-06-13 | $72.67 | $73.48 | $72.10 | $73.44 | $69.54 | 854,292 |
| 2017-06-12 | $72.19 | $73.00 | $72.12 | $72.62 | $68.54 | 492,631 |
| 2017-06-09 | $73.32 | $73.53 | $72.04 | $72.55 | $68.48 | 609,628 |
| 2017-06-08 | $74.63 | $74.63 | $73.21 | $74.08 | $69.92 | 620,903 |
| 2017-06-07 | $75.60 | $75.73 | $74.31 | $74.92 | $70.72 | 571,652 |
| 2017-06-06 | $75.15 | $76.27 | $74.83 | $76.07 | $71.80 | 920,840 |
| 2017-06-05 | $74.93 | $75.04 | $73.50 | $74.14 | $69.98 | 392,986 |
| 2017-06-02 | $75.24 | $75.64 | $74.69 | $74.77 | $70.57 | 570,947 |
| 2017-06-01 | $73.85 | $75.00 | $73.55 | $74.40 | $70.22 | 482,764 |
| 2017-05-31 | $73.12 | $75.01 | $73.12 | $74.62 | $70.43 | 743,453 |
| 2017-05-30 | $72.84 | $73.44 | $72.19 | $73.04 | $68.94 | 413,693 |
| 2017-05-26 | $73.73 | $74.10 | $73.22 | $73.59 | $69.46 | 347,328 |
| 2017-05-25 | $72.70 | $73.55 | $72.53 | $73.32 | $69.21 | 499,249 |
| 2017-05-24 | $71.86 | $73.44 | $71.57 | $73.34 | $69.22 | 636,614 |
| 2017-05-23 | $73.08 | $73.71 | $71.87 | $72.07 | $68.03 | 627,489 |
| 2017-05-22 | $73.07 | $73.89 | $72.72 | $72.89 | $68.80 | 413,057 |
| 2017-05-19 | $72.97 | $73.50 | $72.71 | $72.94 | $68.85 | 819,795 |
| 2017-05-18 | $72.72 | $72.85 | $71.34 | $72.29 | $68.23 | 899,842 |
| 2017-05-17 | $74.23 | $74.49 | $72.24 | $72.79 | $68.70 | 795,104 |
| 2017-05-16 | $71.91 | $73.66 | $71.91 | $73.24 | $69.13 | 791,350 |
| 2017-05-15 | $71.18 | $72.23 | $70.94 | $71.57 | $67.55 | 710,098 |
| 2017-05-12 | $70.13 | $71.05 | $70.13 | $70.61 | $66.65 | 727,629 |
| 2017-05-11 | $69.01 | $70.26 | $68.71 | $69.75 | $65.84 | 870,743 |
| 2017-05-10 | $68.90 | $69.14 | $67.58 | $68.91 | $65.04 | 606,648 |
| 2017-05-09 | $66.54 | $67.45 | $66.22 | $67.19 | $63.42 | 484,852 |
| 2017-05-08 | $66.37 | $67.18 | $65.97 | $67.01 | $63.25 | 409,818 |
| 2017-05-05 | $65.69 | $66.97 | $65.44 | $66.37 | $62.65 | 541,679 |
| 2017-05-04 | $65.49 | $65.75 | $64.90 | $65.41 | $61.74 | 657,252 |
| 2017-05-03 | $66.85 | $67.87 | $66.24 | $66.30 | $62.58 | 777,088 |
| 2017-05-02 | $66.02 | $67.30 | $65.70 | $66.94 | $63.18 | 727,638 |
| 2017-05-01 | $67.69 | $67.84 | $65.79 | $66.09 | $62.38 | 734,287 |
| 2017-04-28 | $67.21 | $68.28 | $66.75 | $68.12 | $64.30 | 1,010,309 |
| 2017-04-27 | $66.98 | $67.28 | $66.25 | $67.02 | $63.26 | 881,408 |
| 2017-04-26 | $66.49 | $67.33 | $65.63 | $67.10 | $63.33 | 989,490 |
| 2017-04-25 | $67.15 | $67.77 | $65.50 | $66.75 | $63.00 | 1,124,250 |
| 2017-04-24 | $68.04 | $68.42 | $67.66 | $67.95 | $64.14 | 928,849 |
| 2017-04-21 | $69.24 | $69.60 | $68.58 | $69.08 | $65.20 | 954,961 |
| 2017-04-20 | $68.80 | $69.47 | $68.45 | $69.27 | $65.38 | 753,268 |
| 2017-04-19 | $69.23 | $69.60 | $67.84 | $68.93 | $65.06 | 896,931 |
| 2017-04-18 | $69.52 | $69.90 | $68.43 | $69.78 | $65.86 | 774,403 |
| 2017-04-17 | $69.34 | $70.30 | $69.34 | $69.79 | $65.87 | 394,896 |
| 2017-04-13 | $69.97 | $70.30 | $69.26 | $69.33 | $65.44 | 737,419 |
| 2017-04-12 | $69.45 | $69.98 | $68.76 | $69.92 | $66.00 | 476,592 |
| 2017-04-11 | $68.89 | $69.88 | $68.20 | $69.48 | $65.58 | 727,916 |
| 2017-04-10 | $66.78 | $68.56 | $66.74 | $68.16 | $64.33 | 526,011 |
| 2017-04-07 | $68.30 | $68.73 | $66.93 | $67.19 | $63.42 | 603,533 |
| 2017-04-06 | $67.03 | $67.76 | $66.42 | $67.28 | $63.50 | 372,292 |
| 2017-04-05 | $66.08 | $67.47 | $66.03 | $67.07 | $63.31 | 605,092 |
| 2017-04-04 | $66.58 | $66.80 | $65.85 | $66.39 | $62.66 | 499,922 |
| 2017-04-03 | $65.34 | $66.44 | $64.96 | $66.40 | $62.67 | 575,393 |
| 2017-03-31 | $65.04 | $65.86 | $64.62 | $65.51 | $61.83 | 711,696 |
| 2017-03-30 | $65.26 | $65.99 | $64.67 | $64.99 | $61.34 | 526,492 |
| 2017-03-29 | $64.76 | $65.84 | $64.76 | $65.71 | $62.02 | 771,754 |
| 2017-03-28 | $66.10 | $66.82 | $64.77 | $65.01 | $61.36 | 939,869 |
| 2017-03-27 | $65.98 | $66.73 | $65.87 | $66.41 | $62.68 | 1,354,616 |
| 2017-03-24 | $64.58 | $65.08 | $64.26 | $64.58 | $60.96 | 524,925 |
| 2017-03-23 | $64.69 | $65.33 | $63.57 | $64.95 | $61.30 | 931,511 |
| 2017-03-22 | $66.14 | $66.19 | $63.77 | $64.21 | $60.61 | 1,258,437 |
| 2017-03-21 | $65.36 | $66.56 | $65.29 | $65.54 | $61.86 | 1,089,067 |
| 2017-03-20 | $64.84 | $65.11 | $64.12 | $64.88 | $61.24 | 478,210 |
| 2017-03-17 | $64.76 | $65.40 | $64.30 | $64.60 | $60.97 | 1,295,859 |
| 2017-03-16 | $64.94 | $65.16 | $64.06 | $64.64 | $61.01 | 854,217 |
| 2017-03-15 | $61.38 | $64.22 | $60.83 | $64.05 | $60.46 | 1,181,053 |
| 2017-03-14 | $62.31 | $62.50 | $60.57 | $60.92 | $57.50 | 676,206 |
| 2017-03-13 | $62.71 | $62.77 | $62.00 | $62.59 | $58.86 | 486,432 |
| 2017-03-10 | $61.04 | $62.73 | $61.00 | $62.23 | $58.53 | 728,399 |
| 2017-03-09 | $61.30 | $61.87 | $60.61 | $60.69 | $57.08 | 461,925 |
| 2017-03-08 | $60.17 | $61.84 | $60.10 | $61.53 | $57.87 | 806,913 |
| 2017-03-07 | $61.04 | $61.77 | $60.57 | $60.91 | $57.28 | 752,137 |
| 2017-03-06 | $62.59 | $62.77 | $61.16 | $61.68 | $58.01 | 549,429 |
| 2017-03-03 | $61.21 | $63.16 | $60.86 | $62.60 | $58.87 | 967,957 |
| 2017-03-02 | $64.03 | $64.15 | $61.19 | $61.24 | $57.60 | 1,051,176 |
| 2017-03-01 | $63.73 | $65.39 | $62.83 | $65.18 | $61.30 | 1,168,551 |
| 2017-02-28 | $64.45 | $65.63 | $64.12 | $64.61 | $60.76 | 786,366 |
| 2017-02-27 | $65.92 | $67.25 | $63.59 | $64.05 | $60.24 | 822,451 |
| 2017-02-24 | $67.30 | $67.51 | $65.62 | $65.89 | $61.97 | 557,853 |
| 2017-02-23 | $67.51 | $67.56 | $66.40 | $66.74 | $62.77 | 499,657 |
| 2017-02-22 | $66.78 | $67.38 | $65.59 | $66.77 | $62.80 | 709,589 |
| 2017-02-21 | $66.38 | $67.35 | $65.75 | $67.20 | $63.20 | 545,125 |
| 2017-02-17 | $68.31 | $68.47 | $67.14 | $67.21 | $63.21 | 542,324 |
| 2017-02-16 | $68.27 | $69.01 | $68.06 | $68.42 | $64.35 | 673,466 |
| 2017-02-15 | $67.18 | $67.88 | $66.55 | $67.88 | $63.84 | 481,437 |
| 2017-02-14 | $68.74 | $68.96 | $67.22 | $67.97 | $63.92 | 539,180 |
| 2017-02-13 | $68.13 | $68.50 | $67.69 | $68.22 | $64.16 | 336,753 |
| 2017-02-10 | $67.55 | $68.75 | $67.54 | $68.55 | $64.47 | 387,567 |
| 2017-02-09 | $68.97 | $69.06 | $67.55 | $67.88 | $63.84 | 609,033 |
| 2017-02-08 | $68.35 | $68.51 | $67.63 | $68.06 | $64.01 | 604,085 |
| 2017-02-07 | $67.41 | $68.48 | $67.00 | $67.81 | $63.77 | 759,322 |
| 2017-02-06 | $67.61 | $67.77 | $66.51 | $67.76 | $63.73 | 572,257 |
| 2017-02-03 | $65.98 | $67.03 | $65.98 | $67.00 | $63.01 | 632,684 |
| 2017-02-02 | $66.63 | $66.98 | $65.74 | $65.98 | $62.05 | 598,587 |
| 2017-02-01 | $64.11 | $65.56 | $63.69 | $65.43 | $61.54 | 694,006 |
| 2017-01-31 | $63.72 | $65.04 | $63.56 | $65.04 | $61.17 | 714,132 |
| 2017-01-30 | $63.37 | $63.62 | $62.23 | $62.41 | $58.70 | 406,735 |
| 2017-01-27 | $62.78 | $63.07 | $62.36 | $62.85 | $59.11 | 478,729 |
| 2017-01-26 | $63.15 | $63.51 | $62.52 | $62.82 | $59.08 | 612,070 |
| 2017-01-25 | $63.53 | $64.58 | $63.30 | $64.43 | $60.60 | 696,514 |
| 2017-01-24 | $64.59 | $65.71 | $63.67 | $64.30 | $60.47 | 915,482 |
| 2017-01-23 | $64.45 | $64.97 | $63.75 | $64.84 | $60.98 | 680,378 |
| 2017-01-20 | $63.16 | $64.29 | $62.70 | $63.88 | $60.08 | 638,280 |
| 2017-01-19 | $61.65 | $63.26 | $61.38 | $62.97 | $59.22 | 758,927 |
| 2017-01-18 | $64.58 | $64.58 | $61.82 | $62.57 | $58.85 | 920,070 |
| 2017-01-17 | $65.00 | $65.68 | $64.34 | $64.41 | $60.58 | 814,309 |
| 2017-01-13 | $62.98 | $63.96 | $62.60 | $63.54 | $59.76 | 709,046 |
| 2017-01-12 | $63.21 | $63.50 | $62.16 | $62.80 | $59.06 | 896,476 |
| 2017-01-11 | $61.46 | $62.44 | $60.20 | $61.92 | $58.23 | 728,585 |
| 2017-01-10 | $61.71 | $62.41 | $61.40 | $61.78 | $58.10 | 519,332 |
| 2017-01-09 | $62.41 | $62.50 | $61.11 | $61.47 | $57.81 | 731,448 |
| 2017-01-06 | $62.40 | $63.32 | $60.31 | $61.28 | $57.63 | 920,686 |
| 2017-01-05 | $61.78 | $63.57 | $61.61 | $63.18 | $59.42 | 793,007 |
| 2017-01-04 | $61.52 | $61.63 | $60.29 | $60.97 | $57.34 | 548,568 |
| 2017-01-03 | $59.60 | $60.94 | $59.30 | $60.87 | $57.25 | 691,135 |
| 2016-12-30 | $61.57 | $62.64 | $59.74 | $59.76 | $56.20 | 782,147 |
| 2016-12-29 | $60.22 | $61.46 | $59.80 | $61.39 | $57.74 | 852,381 |
| 2016-12-28 | $58.67 | $59.96 | $58.36 | $59.45 | $55.91 | 1,017,375 |
| 2016-12-27 | $58.34 | $59.08 | $58.13 | $58.86 | $55.36 | 461,520 |
| 2016-12-23 | $57.25 | $58.49 | $57.08 | $57.90 | $54.45 | 661,975 |
| 2016-12-22 | $56.59 | $57.33 | $56.25 | $57.26 | $53.85 | 647,474 |
| 2016-12-21 | $57.18 | $57.23 | $56.39 | $56.94 | $53.55 | 597,544 |
| 2016-12-20 | $55.54 | $57.00 | $54.69 | $56.81 | $53.43 | 1,184,445 |
| 2016-12-19 | $56.56 | $57.55 | $56.25 | $57.19 | $53.79 | 1,102,221 |
| 2016-12-16 | $55.19 | $56.88 | $54.86 | $56.53 | $53.17 | 2,494,132 |
| 2016-12-15 | $53.92 | $55.05 | $53.31 | $54.77 | $51.51 | 1,303,059 |
| 2016-12-14 | $57.84 | $58.92 | $55.23 | $55.27 | $51.98 | 1,575,715 |
| 2016-12-13 | $56.96 | $57.64 | $56.52 | $57.46 | $54.04 | 1,015,924 |
| 2016-12-12 | $56.72 | $57.63 | $55.77 | $57.11 | $53.71 | 971,143 |
| 2016-12-09 | $56.70 | $57.25 | $56.14 | $56.39 | $53.03 | 934,489 |
| 2016-12-08 | $57.21 | $57.68 | $56.55 | $57.07 | $53.67 | 1,102,329 |
| 2016-12-07 | $57.82 | $76.25 | $56.46 | $56.84 | $53.46 | 1,020,731 |
| 2016-12-06 | $57.63 | $58.50 | $56.97 | $57.05 | $53.65 | 749,491 |
| 2016-12-05 | $57.61 | $57.76 | $56.30 | $57.65 | $54.01 | 1,207,616 |
| 2016-12-02 | $58.67 | $59.19 | $58.16 | $58.35 | $54.67 | 834,742 |
| 2016-12-01 | $57.85 | $58.25 | $56.83 | $57.86 | $54.21 | 1,085,377 |
| 2016-11-30 | $58.56 | $58.87 | $57.47 | $57.92 | $54.26 | 681,121 |
| 2016-11-29 | $58.13 | $59.62 | $58.05 | $59.24 | $55.50 | 634,543 |
| 2016-11-28 | $57.32 | $59.43 | $56.64 | $59.27 | $55.53 | 753,912 |
| 2016-11-25 | $56.99 | $57.23 | $56.16 | $56.42 | $52.86 | 404,073 |
| 2016-11-23 | $55.98 | $57.07 | $54.78 | $56.99 | $53.39 | 1,032,691 |
| 2016-11-22 | $58.55 | $58.66 | $57.52 | $58.08 | $54.41 | 730,921 |
| 2016-11-21 | $58.41 | $59.10 | $57.78 | $58.27 | $54.59 | 652,065 |
| 2016-11-18 | $57.52 | $57.91 | $56.59 | $57.49 | $53.86 | 741,986 |
| 2016-11-17 | $59.92 | $61.16 | $57.72 | $58.27 | $54.59 | 1,147,310 |
| 2016-11-16 | $58.56 | $59.68 | $58.13 | $59.62 | $55.86 | 966,254 |
| 2016-11-15 | $56.18 | $58.66 | $55.52 | $58.54 | $54.84 | 1,817,765 |
| 2016-11-14 | $56.56 | $57.52 | $53.87 | $55.86 | $52.33 | 2,904,341 |
| 2016-11-11 | $62.16 | $62.72 | $57.10 | $57.22 | $53.61 | 2,002,589 |
| 2016-11-10 | $66.57 | $66.57 | $61.51 | $62.33 | $58.40 | 1,441,844 |
| 2016-11-09 | $68.28 | $68.28 | $64.86 | $67.10 | $62.86 | 908,269 |
| 2016-11-08 | $65.97 | $67.19 | $64.45 | $65.19 | $61.07 | 572,565 |
| 2016-11-07 | $66.39 | $66.47 | $64.69 | $65.24 | $61.12 | 634,153 |
| 2016-11-04 | $68.24 | $68.48 | $66.57 | $67.39 | $63.14 | 555,754 |
| 2016-11-03 | $66.68 | $68.24 | $66.04 | $68.21 | $63.90 | 723,498 |
| 2016-11-02 | $68.09 | $69.36 | $66.30 | $66.74 | $62.53 | 949,734 |
| 2016-11-01 | $66.70 | $68.15 | $66.17 | $67.26 | $63.01 | 729,103 |
| 2016-10-31 | $64.35 | $65.50 | $63.67 | $65.46 | $61.33 | 366,125 |
| 2016-10-28 | $63.23 | $64.91 | $63.02 | $64.20 | $60.15 | 574,241 |
| 2016-10-27 | $64.21 | $64.21 | $62.77 | $63.52 | $59.51 | 382,526 |
| 2016-10-26 | $64.74 | $65.43 | $63.01 | $63.58 | $59.57 | 602,204 |
| 2016-10-25 | $64.34 | $65.40 | $64.11 | $64.86 | $60.77 | 497,398 |
| 2016-10-24 | $65.72 | $66.16 | $63.50 | $64.08 | $60.03 | 566,871 |
| 2016-10-21 | $66.31 | $66.51 | $65.52 | $66.00 | $61.83 | 346,943 |
| 2016-10-20 | $66.39 | $66.68 | $65.60 | $66.50 | $62.30 | 744,362 |
| 2016-10-19 | $66.85 | $66.92 | $65.68 | $66.20 | $62.02 | 1,083,474 |
| 2016-10-18 | $65.27 | $66.15 | $63.82 | $66.03 | $61.86 | 702,009 |
| 2016-10-17 | $63.66 | $64.91 | $63.65 | $64.67 | $60.59 | 377,687 |
| 2016-10-14 | $64.25 | $65.39 | $63.02 | $63.33 | $59.33 | 472,100 |
| 2016-10-13 | $63.22 | $66.08 | $62.86 | $64.62 | $60.54 | 853,500 |
| 2016-10-12 | $62.07 | $64.19 | $62.07 | $63.61 | $59.59 | 578,353 |
| 2016-10-11 | $63.31 | $63.60 | $61.76 | $61.98 | $58.07 | 829,430 |
| 2016-10-10 | $63.97 | $64.12 | $63.10 | $63.67 | $59.65 | 276,969 |
| 2016-10-07 | $64.55 | $65.23 | $62.30 | $63.45 | $59.44 | 781,682 |
| 2016-10-06 | $62.85 | $64.32 | $62.25 | $63.31 | $59.31 | 986,716 |
| 2016-10-05 | $65.23 | $65.51 | $63.01 | $64.52 | $60.45 | 1,138,598 |
| 2016-10-04 | $66.91 | $67.00 | $64.09 | $64.56 | $60.48 | 1,346,658 |
| 2016-10-03 | $69.56 | $70.18 | $67.65 | $68.90 | $64.55 | 762,255 |
| 2016-09-30 | $71.94 | $72.56 | $69.70 | $69.87 | $65.46 | 594,573 |
| 2016-09-29 | $70.82 | $71.29 | $69.57 | $70.79 | $66.32 | 545,502 |
| 2016-09-28 | $70.52 | $71.78 | $69.17 | $71.17 | $66.68 | 563,399 |
| 2016-09-27 | $70.72 | $70.84 | $69.65 | $70.41 | $65.96 | 385,050 |
| 2016-09-26 | $72.36 | $72.51 | $71.23 | $71.31 | $66.81 | 369,842 |
| 2016-09-23 | $73.89 | $73.99 | $71.45 | $71.87 | $67.33 | 632,957 |
| 2016-09-22 | $75.80 | $76.53 | $72.94 | $73.81 | $69.15 | 605,648 |
| 2016-09-21 | $72.33 | $74.82 | $71.77 | $74.64 | $69.93 | 842,222 |
| 2016-09-20 | $71.25 | $71.87 | $70.74 | $71.18 | $66.69 | 311,788 |
| 2016-09-19 | $71.06 | $71.45 | $70.42 | $71.05 | $66.56 | 631,177 |
| 2016-09-16 | $70.41 | $71.00 | $69.69 | $70.18 | $65.75 | 1,983,104 |
| 2016-09-15 | $69.71 | $71.88 | $69.46 | $71.00 | $66.52 | 790,281 |
| 2016-09-14 | $70.82 | $71.88 | $69.79 | $70.06 | $65.64 | 558,530 |
| 2016-09-13 | $72.13 | $72.21 | $70.00 | $70.37 | $65.93 | 715,806 |
| 2016-09-12 | $70.92 | $73.49 | $70.55 | $72.97 | $68.15 | 876,319 |
| 2016-09-09 | $74.52 | $74.52 | $71.52 | $71.68 | $66.95 | 849,062 |
| 2016-09-08 | $75.81 | $75.88 | $74.32 | $74.88 | $69.93 | 504,061 |
| 2016-09-07 | $76.24 | $76.79 | $74.91 | $76.05 | $71.03 | 661,446 |
| 2016-09-06 | $75.22 | $76.38 | $74.27 | $76.19 | $71.16 | 676,100 |
| 2016-09-02 | $73.50 | $74.17 | $72.74 | $74.11 | $69.22 | 625,686 |
| 2016-09-01 | $69.41 | $71.99 | $68.75 | $71.90 | $67.15 | 967,607 |
| 2016-08-31 | $69.05 | $70.20 | $68.68 | $69.82 | $65.21 | 976,155 |
| 2016-08-30 | $72.10 | $72.89 | $69.31 | $69.52 | $64.93 | 808,590 |
| 2016-08-29 | $71.73 | $73.35 | $71.52 | $72.74 | $67.94 | 400,730 |
| 2016-08-26 | $73.63 | $75.28 | $71.57 | $72.35 | $67.57 | 712,184 |
| 2016-08-25 | $71.87 | $74.37 | $71.55 | $72.47 | $67.68 | 955,051 |
| 2016-08-24 | $75.35 | $75.35 | $71.28 | $72.27 | $67.50 | 1,377,745 |
| 2016-08-23 | $78.03 | $78.34 | $76.29 | $76.40 | $71.35 | 305,183 |
| 2016-08-22 | $76.46 | $77.87 | $76.37 | $77.77 | $72.63 | 371,525 |
| 2016-08-19 | $77.72 | $78.13 | $76.05 | $77.62 | $72.49 | 892,162 |
| 2016-08-18 | $78.93 | $79.17 | $78.37 | $78.88 | $73.67 | 328,342 |
| 2016-08-17 | $77.59 | $78.83 | $76.47 | $78.72 | $73.52 | 567,333 |
| 2016-08-16 | $78.28 | $79.09 | $77.27 | $78.27 | $73.10 | 380,905 |
| 2016-08-15 | $78.00 | $78.89 | $77.85 | $77.95 | $72.80 | 831,719 |
| 2016-08-12 | $79.70 | $80.00 | $77.41 | $77.77 | $72.63 | 399,150 |
| 2016-08-11 | $79.19 | $79.74 | $78.04 | $78.58 | $73.39 | 403,156 |
| 2016-08-10 | $80.83 | $81.16 | $78.85 | $79.03 | $73.81 | 522,521 |
| 2016-08-09 | $77.91 | $79.63 | $77.91 | $79.30 | $74.06 | 398,928 |
| 2016-08-08 | $77.11 | $78.40 | $76.64 | $77.63 | $72.50 | 566,066 |
| 2016-08-05 | $76.93 | $77.75 | $76.29 | $77.11 | $72.02 | 557,212 |
| 2016-08-04 | $78.05 | $79.16 | $77.93 | $78.64 | $73.45 | 381,793 |
| 2016-08-03 | $78.09 | $78.36 | $76.54 | $77.93 | $72.78 | 464,529 |
| 2016-08-02 | $79.08 | $79.62 | $78.52 | $78.60 | $73.41 | 628,951 |
| 2016-08-01 | $76.86 | $78.45 | $76.12 | $77.88 | $72.74 | 309,846 |
| 2016-07-29 | $76.34 | $77.55 | $75.63 | $77.03 | $71.94 | 553,986 |
| 2016-07-28 | $75.32 | $75.84 | $73.96 | $75.20 | $70.23 | 294,020 |
| 2016-07-27 | $73.80 | $75.91 | $71.80 | $75.11 | $70.15 | 611,678 |
| 2016-07-26 | $73.06 | $73.57 | $72.57 | $73.08 | $68.25 | 577,547 |
| 2016-07-25 | $72.83 | $72.84 | $71.27 | $72.55 | $67.76 | 514,110 |
| 2016-07-22 | $73.34 | $74.04 | $73.17 | $73.78 | $68.91 | 278,889 |
| 2016-07-21 | $73.25 | $74.32 | $72.64 | $74.01 | $69.12 | 680,749 |
| 2016-07-20 | $74.36 | $75.15 | $72.57 | $72.80 | $67.99 | 697,847 |
| 2016-07-19 | $76.03 | $76.49 | $75.31 | $75.85 | $70.84 | 549,813 |
| 2016-07-18 | $74.98 | $76.09 | $74.59 | $76.03 | $71.01 | 366,445 |
| 2016-07-15 | $75.47 | $76.18 | $74.87 | $75.17 | $70.21 | 409,848 |
| 2016-07-14 | $75.62 | $76.43 | $74.50 | $76.21 | $71.18 | 773,327 |
| 2016-07-13 | $76.76 | $78.40 | $76.76 | $77.51 | $72.39 | 482,151 |
| 2016-07-12 | $78.57 | $78.87 | $75.72 | $75.75 | $70.75 | 749,799 |
| 2016-07-11 | $78.34 | $79.17 | $77.53 | $78.87 | $73.66 | 563,197 |
| 2016-07-08 | $77.48 | $79.86 | $75.45 | $79.28 | $74.04 | 729,459 |
| 2016-07-07 | $79.04 | $79.17 | $76.64 | $77.24 | $72.14 | 603,481 |
| 2016-07-06 | $78.86 | $80.22 | $77.91 | $79.72 | $74.45 | 959,267 |
| 2016-07-05 | $78.65 | $78.71 | $76.81 | $78.15 | $72.99 | 1,054,368 |
| 2016-07-01 | $77.55 | $78.96 | $77.27 | $78.72 | $73.52 | 526,306 |
| 2016-06-30 | $74.94 | $76.38 | $74.06 | $76.06 | $71.04 | 626,800 |
| 2016-06-29 | $73.58 | $74.96 | $73.49 | $74.37 | $69.46 | 818,152 |
| 2016-06-28 | $71.74 | $73.15 | $71.23 | $72.81 | $68.00 | 717,911 |
| 2016-06-27 | $73.20 | $74.39 | $70.53 | $72.54 | $67.75 | 908,952 |
| 2016-06-24 | $71.39 | $72.86 | $70.44 | $72.43 | $67.65 | 1,489,458 |
| 2016-06-23 | $68.59 | $69.59 | $67.75 | $68.06 | $63.56 | 1,386,021 |
| 2016-06-22 | $69.05 | $69.34 | $67.85 | $68.86 | $64.31 | 1,139,616 |
| 2016-06-21 | $69.49 | $69.97 | $68.59 | $68.81 | $64.27 | 835,754 |
| 2016-06-20 | $69.50 | $70.85 | $68.83 | $70.60 | $65.94 | 765,793 |
| 2016-06-17 | $71.57 | $71.90 | $69.29 | $70.54 | $65.88 | 3,259,945 |
| 2016-06-16 | $71.34 | $72.88 | $69.95 | $71.01 | $66.32 | 1,809,557 |
| 2016-06-15 | $69.24 | $71.41 | $67.94 | $70.50 | $65.84 | 1,161,585 |
| 2016-06-14 | $70.29 | $70.34 | $68.75 | $69.02 | $64.46 | 1,045,083 |
| 2016-06-13 | $72.20 | $72.58 | $69.49 | $70.37 | $65.51 | 911,814 |
| 2016-06-10 | $70.92 | $71.94 | $70.33 | $70.95 | $66.05 | 1,018,840 |
| 2016-06-09 | $69.55 | $70.86 | $69.36 | $70.65 | $65.77 | 459,067 |
| 2016-06-08 | $70.46 | $70.94 | $69.04 | $69.50 | $64.70 | 767,782 |
| 2016-06-07 | $69.21 | $69.46 | $68.09 | $68.57 | $63.84 | 433,311 |
| 2016-06-06 | $69.66 | $69.94 | $67.95 | $69.29 | $64.51 | 630,497 |
| 2016-06-03 | $66.98 | $69.94 | $66.98 | $69.62 | $64.81 | 1,359,373 |
| 2016-06-02 | $63.93 | $64.74 | $63.19 | $63.88 | $59.47 | 431,687 |
| 2016-06-01 | $63.81 | $65.38 | $63.27 | $64.26 | $59.82 | 640,654 |
| 2016-05-31 | $62.82 | $64.79 | $62.72 | $63.36 | $58.99 | 691,871 |
| 2016-05-27 | $63.20 | $63.94 | $62.27 | $62.81 | $58.47 | 577,670 |
| 2016-05-26 | $64.91 | $64.98 | $62.67 | $63.44 | $59.06 | 635,418 |
| 2016-05-25 | $61.67 | $64.05 | $60.77 | $63.76 | $59.36 | 912,753 |
| 2016-05-24 | $63.93 | $65.08 | $61.78 | $61.79 | $57.53 | 1,297,382 |
| 2016-05-23 | $64.58 | $65.97 | $63.92 | $64.87 | $60.39 | 393,944 |
| 2016-05-20 | $65.54 | $65.78 | $64.20 | $65.52 | $61.00 | 1,427,480 |
| 2016-05-19 | $63.04 | $65.30 | $61.76 | $64.83 | $60.36 | 1,357,471 |
| 2016-05-18 | $68.61 | $68.65 | $63.91 | $64.13 | $59.70 | 1,481,604 |
| 2016-05-17 | $68.24 | $69.84 | $67.22 | $69.72 | $64.91 | 847,109 |
| 2016-05-16 | $69.07 | $69.95 | $68.09 | $68.43 | $63.71 | 667,268 |
| 2016-05-13 | $68.39 | $68.56 | $67.25 | $67.74 | $63.06 | 833,458 |
| 2016-05-12 | $69.18 | $70.25 | $67.86 | $68.09 | $63.39 | 856,735 |
| 2016-05-11 | $69.72 | $70.39 | $67.52 | $69.82 | $65.00 | 1,117,044 |
| 2016-05-10 | $67.73 | $70.27 | $66.97 | $69.63 | $64.82 | 713,133 |
| 2016-05-09 | $68.00 | $68.41 | $67.02 | $67.33 | $62.68 | 982,946 |
| 2016-05-06 | $68.58 | $70.88 | $68.54 | $70.24 | $65.39 | 984,357 |
| 2016-05-05 | $65.71 | $68.11 | $65.71 | $68.05 | $63.35 | 990,325 |
| 2016-05-04 | $66.68 | $67.03 | $64.00 | $64.76 | $60.29 | 1,123,940 |
| 2016-05-03 | $68.97 | $69.13 | $66.91 | $67.58 | $62.92 | 709,210 |
| 2016-05-02 | $70.87 | $71.24 | $67.90 | $68.80 | $64.05 | 716,570 |
| 2016-04-29 | $69.22 | $70.40 | $68.82 | $70.16 | $65.32 | 1,218,991 |
| 2016-04-28 | $66.78 | $69.05 | $66.66 | $68.61 | $63.87 | 1,115,368 |
| 2016-04-27 | $66.89 | $66.92 | $64.78 | $66.48 | $61.89 | 763,378 |
| 2016-04-26 | $65.58 | $66.58 | $65.24 | $66.47 | $61.88 | 603,761 |
| 2016-04-25 | $67.06 | $67.06 | $65.12 | $65.32 | $60.81 | 734,444 |
| 2016-04-22 | $67.14 | $67.68 | $65.86 | $66.78 | $62.17 | 1,447,045 |
| 2016-04-21 | $69.50 | $70.12 | $66.68 | $67.20 | $62.56 | 1,276,188 |
| 2016-04-20 | $69.52 | $71.48 | $68.87 | $69.25 | $64.47 | 1,133,226 |
| 2016-04-19 | $69.92 | $70.25 | $69.15 | $69.48 | $64.68 | 1,092,691 |
| 2016-04-18 | $68.24 | $68.31 | $66.78 | $67.97 | $63.28 | 707,861 |
| 2016-04-15 | $66.27 | $67.67 | $65.39 | $67.58 | $62.92 | 925,826 |
| 2016-04-14 | $67.20 | $67.54 | $65.33 | $66.37 | $61.79 | 1,091,404 |
| 2016-04-13 | $68.40 | $69.05 | $67.05 | $67.20 | $62.56 | 829,823 |
| 2016-04-12 | $68.16 | $69.59 | $67.00 | $69.13 | $64.36 | 921,274 |
| 2016-04-11 | $66.33 | $67.80 | $65.86 | $67.60 | $62.93 | 1,190,476 |
| 2016-04-08 | $64.58 | $65.56 | $64.33 | $65.13 | $60.63 | 679,651 |
| 2016-04-07 | $63.98 | $64.79 | $63.79 | $64.22 | $59.79 | 924,998 |
| 2016-04-06 | $61.84 | $63.34 | $61.55 | $62.96 | $58.61 | 693,060 |
| 2016-04-05 | $61.56 | $62.57 | $60.14 | $62.40 | $58.09 | 773,696 |
| 2016-04-04 | $61.14 | $61.18 | $59.72 | $60.22 | $56.06 | 546,310 |
| 2016-04-01 | $59.55 | $61.06 | $59.52 | $61.06 | $56.85 | 1,200,925 |
| 2016-03-31 | $63.00 | $63.45 | $61.30 | $61.38 | $57.14 | 661,638 |
| 2016-03-30 | $63.50 | $64.27 | $62.13 | $62.74 | $58.41 | 1,260,414 |
| 2016-03-29 | $61.10 | $64.13 | $60.74 | $63.94 | $59.53 | 952,664 |
| 2016-03-28 | $60.86 | $61.04 | $59.31 | $60.82 | $56.62 | 1,064,443 |
| 2016-03-24 | $60.63 | $62.18 | $60.51 | $61.37 | $57.13 | 697,789 |
| 2016-03-23 | $61.93 | $62.04 | $60.28 | $60.70 | $56.51 | 1,971,680 |
| 2016-03-22 | $65.61 | $65.96 | $63.60 | $63.93 | $59.52 | 989,021 |
| 2016-03-21 | $65.16 | $66.11 | $64.08 | $64.92 | $60.44 | 835,101 |
| 2016-03-18 | $64.91 | $66.21 | $64.24 | $65.64 | $61.11 | 2,705,892 |
| 2016-03-17 | $66.77 | $68.40 | $65.32 | $65.72 | $61.18 | 1,629,017 |
| 2016-03-16 | $60.61 | $66.28 | $59.87 | $66.15 | $61.58 | 1,943,200 |
| 2016-03-15 | $58.93 | $60.98 | $57.97 | $60.85 | $56.65 | 1,044,843 |
| 2016-03-14 | $61.86 | $62.29 | $58.93 | $59.31 | $55.03 | 1,136,914 |
| 2016-03-11 | $60.90 | $63.40 | $60.69 | $61.38 | $56.95 | 1,445,092 |
| 2016-03-10 | $58.56 | $60.88 | $58.27 | $60.56 | $56.19 | 1,348,234 |
| 2016-03-09 | $56.41 | $58.57 | $55.55 | $57.91 | $53.73 | 1,106,458 |
| 2016-03-08 | $58.65 | $58.82 | $56.24 | $57.02 | $52.90 | 880,957 |
| 2016-03-07 | $57.93 | $58.87 | $57.04 | $57.67 | $53.51 | 1,131,453 |
| 2016-03-04 | $58.06 | $60.99 | $56.55 | $57.26 | $53.12 | 1,977,751 |
| 2016-03-03 | $57.95 | $59.11 | $57.26 | $57.71 | $53.54 | 1,316,280 |
| 2016-03-02 | $57.59 | $58.00 | $56.73 | $57.77 | $53.60 | 1,128,787 |
| 2016-03-01 | $59.66 | $59.67 | $56.51 | $57.40 | $53.25 | 1,138,871 |
| 2016-02-29 | $59.64 | $60.45 | $59.28 | $59.59 | $55.29 | 840,759 |
| 2016-02-26 | $59.00 | $60.24 | $58.72 | $59.26 | $54.98 | 1,001,266 |
| 2016-02-25 | $59.09 | $60.71 | $58.70 | $60.23 | $55.88 | 988,893 |
| 2016-02-24 | $60.26 | $62.09 | $58.52 | $59.23 | $54.95 | 2,148,509 |
| 2016-02-23 | $58.73 | $59.36 | $58.05 | $59.24 | $54.96 | 1,206,963 |
| 2016-02-22 | $56.70 | $59.07 | $56.70 | $57.70 | $53.53 | 1,459,429 |
| 2016-02-19 | $56.66 | $58.23 | $56.24 | $57.42 | $53.27 | 1,615,936 |
| 2016-02-18 | $53.33 | $57.36 | $53.15 | $57.23 | $53.10 | 2,458,994 |
| 2016-02-17 | $52.98 | $53.70 | $52.17 | $52.99 | $49.16 | 1,317,870 |
| 2016-02-16 | $52.54 | $54.55 | $52.06 | $52.37 | $48.59 | 2,033,267 |
| 2016-02-12 | $52.83 | $54.83 | $52.40 | $54.40 | $50.47 | 2,129,094 |
| 2016-02-11 | $50.35 | $54.10 | $48.69 | $53.64 | $49.77 | 8,484,718 |
| 2016-02-10 | $50.99 | $51.30 | $48.99 | $50.35 | $46.71 | 1,864,671 |
| 2016-02-09 | $54.04 | $54.15 | $51.48 | $51.53 | $47.81 | 1,487,037 |
| 2016-02-08 | $51.23 | $54.12 | $51.23 | $53.17 | $49.33 | 1,838,103 |
| 2016-02-05 | $47.89 | $50.07 | $47.40 | $50.06 | $46.44 | 1,064,069 |
| 2016-02-04 | $48.05 | $49.52 | $47.94 | $48.76 | $45.24 | 2,006,067 |
| 2016-02-03 | $44.96 | $47.63 | $44.82 | $47.30 | $43.88 | 1,384,776 |
| 2016-02-02 | $44.44 | $44.94 | $43.33 | $44.19 | $41.00 | 541,385 |
| 2016-02-01 | $45.00 | $45.52 | $44.50 | $44.99 | $41.74 | 826,834 |
| 2016-01-29 | $42.73 | $44.50 | $42.73 | $44.11 | $40.92 | 851,380 |
| 2016-01-28 | $43.15 | $43.57 | $42.42 | $42.79 | $39.70 | 791,056 |
| 2016-01-27 | $43.36 | $43.95 | $42.83 | $43.61 | $40.46 | 692,520 |
| 2016-01-26 | $43.30 | $44.40 | $43.20 | $43.53 | $40.39 | 969,265 |
| 2016-01-25 | $43.07 | $43.43 | $42.32 | $42.55 | $39.48 | 1,054,993 |
| 2016-01-22 | $42.10 | $42.70 | $41.47 | $42.46 | $39.39 | 960,743 |
| 2016-01-21 | $42.37 | $42.81 | $41.57 | $42.62 | $39.54 | 1,110,931 |
| 2016-01-20 | $42.75 | $43.51 | $41.92 | $42.47 | $39.40 | 2,094,131 |
| 2016-01-19 | $45.18 | $45.20 | $41.72 | $42.46 | $39.39 | 1,388,397 |
| 2016-01-15 | $46.95 | $47.17 | $44.70 | $45.11 | $41.85 | 1,877,306 |
| 2016-01-14 | $46.41 | $47.74 | $45.44 | $46.17 | $42.84 | 1,274,065 |
| 2016-01-13 | $46.64 | $46.90 | $45.56 | $46.87 | $43.49 | 836,015 |
| 2016-01-12 | $47.31 | $47.32 | $46.15 | $46.67 | $43.30 | 1,097,181 |
| 2016-01-11 | $48.95 | $49.40 | $47.19 | $47.76 | $44.31 | 885,320 |
| 2016-01-08 | $48.25 | $49.62 | $48.06 | $48.83 | $45.30 | 763,333 |
| 2016-01-07 | $48.39 | $49.68 | $47.91 | $49.31 | $45.75 | 1,039,454 |
| 2016-01-06 | $46.24 | $47.80 | $46.24 | $47.72 | $44.27 | 1,001,550 |
| 2016-01-05 | $47.05 | $47.16 | $45.43 | $45.81 | $42.50 | 572,728 |
| 2016-01-04 | $46.46 | $47.20 | $46.25 | $46.85 | $43.47 | 893,400 |
| 2015-12-31 | $45.61 | $46.06 | $45.29 | $45.75 | $42.45 | 505,052 |
| 2015-12-30 | $45.49 | $45.99 | $45.10 | $45.81 | $42.50 | 698,915 |
| 2015-12-29 | $46.80 | $46.90 | $46.16 | $46.42 | $43.07 | 460,347 |
| 2015-12-28 | $47.19 | $47.19 | $45.99 | $46.36 | $43.01 | 355,308 |
| 2015-12-24 | $47.01 | $47.99 | $46.95 | $47.85 | $44.39 | 271,252 |
| 2015-12-23 | $47.06 | $47.40 | $46.06 | $46.60 | $43.23 | 671,406 |
| 2015-12-22 | $46.65 | $47.26 | $45.87 | $46.26 | $42.92 | 471,155 |
| 2015-12-21 | $46.80 | $47.24 | $46.13 | $46.68 | $43.31 | 480,378 |
| 2015-12-18 | $45.13 | $46.69 | $45.08 | $45.88 | $42.57 | 2,024,854 |
| 2015-12-17 | $45.89 | $46.30 | $44.79 | $44.93 | $41.69 | 827,526 |
| 2015-12-16 | $46.98 | $47.56 | $46.35 | $47.41 | $43.99 | 817,137 |
| 2015-12-15 | $46.28 | $46.63 | $45.43 | $46.18 | $42.84 | 690,381 |
| 2015-12-14 | $48.29 | $48.52 | $45.94 | $46.04 | $42.72 | 896,303 |
| 2015-12-11 | $47.09 | $49.09 | $46.97 | $48.51 | $45.01 | 843,187 |
| 2015-12-10 | $47.19 | $48.54 | $46.97 | $47.75 | $44.30 | 570,207 |
| 2015-12-09 | $48.50 | $48.78 | $46.86 | $47.40 | $43.98 | 811,227 |
| 2015-12-08 | $48.13 | $48.49 | $47.56 | $48.01 | $44.54 | 605,256 |
| 2015-12-07 | $49.68 | $50.38 | $48.26 | $48.31 | $44.82 | 968,100 |
| 2015-12-04 | $48.66 | $50.87 | $48.60 | $50.85 | $47.18 | 862,169 |
| 2015-12-03 | $49.16 | $49.22 | $47.95 | $48.36 | $44.87 | 644,424 |
| 2015-12-02 | $47.95 | $49.06 | $47.71 | $48.51 | $45.01 | 624,410 |
| 2015-12-01 | $47.96 | $48.98 | $47.66 | $48.67 | $45.16 | 811,142 |
| 2015-11-30 | $47.47 | $48.34 | $47.47 | $47.91 | $44.26 | 703,613 |
| 2015-11-27 | $47.12 | $47.85 | $46.95 | $47.28 | $43.68 | 281,996 |
| 2015-11-25 | $47.69 | $48.84 | $47.30 | $48.12 | $44.45 | 625,859 |
| 2015-11-24 | $47.97 | $48.32 | $47.46 | $47.96 | $44.31 | 735,907 |
| 2015-11-23 | $46.72 | $47.51 | $46.56 | $47.03 | $43.45 | 706,270 |
| 2015-11-20 | $48.38 | $48.64 | $46.79 | $47.07 | $43.48 | 783,730 |
| 2015-11-19 | $48.27 | $48.81 | $47.73 | $48.04 | $44.38 | 633,369 |
| 2015-11-18 | $46.17 | $47.87 | $45.73 | $47.72 | $44.08 | 915,497 |
| 2015-11-17 | $47.02 | $47.23 | $45.39 | $46.12 | $42.61 | 925,330 |
| 2015-11-16 | $47.33 | $47.74 | $46.81 | $47.24 | $43.64 | 650,618 |
| 2015-11-13 | $47.07 | $47.80 | $46.64 | $47.28 | $43.68 | 628,934 |
| 2015-11-12 | $47.05 | $48.34 | $46.62 | $47.07 | $43.48 | 799,379 |
| 2015-11-11 | $46.48 | $47.30 | $46.25 | $47.05 | $43.46 | 829,893 |
| 2015-11-10 | $46.41 | $47.00 | $46.01 | $46.36 | $42.83 | 882,155 |
| 2015-11-09 | $46.18 | $47.28 | $46.05 | $47.17 | $43.58 | 1,327,475 |
| 2015-11-06 | $46.85 | $46.99 | $45.96 | $46.33 | $42.80 | 1,668,902 |
| 2015-11-05 | $49.94 | $50.09 | $47.93 | $48.46 | $44.77 | 1,736,261 |
| 2015-11-04 | $50.55 | $51.50 | $49.58 | $50.11 | $46.29 | 1,280,929 |
| 2015-11-03 | $49.61 | $50.41 | $48.95 | $50.24 | $46.41 | 1,147,201 |
| 2015-11-02 | $50.28 | $50.82 | $49.89 | $50.37 | $46.53 | 879,869 |
| 2015-10-30 | $51.42 | $51.93 | $50.67 | $50.69 | $46.83 | 1,123,140 |
| 2015-10-29 | $52.87 | $53.22 | $50.87 | $51.40 | $47.48 | 1,267,064 |
| 2015-10-28 | $54.54 | $55.47 | $52.67 | $53.59 | $49.51 | 1,648,319 |
| 2015-10-27 | $52.76 | $54.03 | $52.76 | $53.83 | $49.73 | 1,046,151 |
| 2015-10-26 | $53.13 | $53.42 | $52.61 | $53.16 | $49.11 | 1,061,990 |
| 2015-10-23 | $52.82 | $53.46 | $51.75 | $53.13 | $49.08 | 782,489 |
| 2015-10-22 | $51.47 | $52.76 | $51.25 | $52.58 | $48.57 | 780,196 |
| 2015-10-21 | $51.62 | $52.11 | $51.38 | $51.49 | $47.57 | 1,039,995 |
| 2015-10-20 | $51.83 | $52.98 | $51.02 | $52.64 | $48.63 | 1,654,732 |
| 2015-10-19 | $51.81 | $52.04 | $50.43 | $50.67 | $46.81 | 1,723,900 |
| 2015-10-16 | $51.91 | $53.08 | $51.73 | $52.10 | $48.13 | 1,578,575 |
| 2015-10-15 | $51.63 | $52.58 | $50.47 | $52.01 | $48.05 | 2,152,814 |
| 2015-10-14 | $50.05 | $51.73 | $49.78 | $51.48 | $47.56 | 1,792,152 |
| 2015-10-13 | $48.06 | $50.15 | $47.62 | $49.04 | $45.30 | 1,309,900 |
| 2015-10-12 | $49.45 | $49.65 | $47.46 | $47.89 | $44.24 | 588,370 |
| 2015-10-09 | $49.40 | $49.43 | $47.81 | $48.91 | $45.18 | 1,210,602 |
| 2015-10-08 | $48.89 | $49.93 | $47.84 | $47.90 | $44.25 | 1,744,185 |
| 2015-10-07 | $49.18 | $49.22 | $47.19 | $48.45 | $44.76 | 1,298,972 |
| 2015-10-06 | $48.78 | $48.87 | $47.46 | $48.35 | $44.67 | 1,278,504 |
| 2015-10-05 | $47.30 | $48.06 | $46.62 | $47.98 | $44.32 | 1,312,385 |
| 2015-10-02 | $44.32 | $47.00 | $44.14 | $46.91 | $43.34 | 1,431,505 |
| 2015-10-01 | $44.40 | $44.64 | $42.66 | $42.91 | $39.64 | 713,158 |
| 2015-09-30 | $41.93 | $44.08 | $41.89 | $44.02 | $40.67 | 924,623 |
| 2015-09-29 | $43.25 | $43.95 | $42.63 | $42.81 | $39.55 | 1,034,620 |
| 2015-09-28 | $43.33 | $43.82 | $42.80 | $43.05 | $39.77 | 803,679 |
| 2015-09-25 | $43.82 | $44.89 | $43.80 | $44.29 | $40.91 | 880,938 |
| 2015-09-24 | $43.15 | $44.71 | $42.87 | $44.57 | $41.17 | 1,028,196 |
| 2015-09-23 | $42.73 | $43.09 | $42.27 | $42.52 | $39.28 | 521,431 |
| 2015-09-22 | $42.73 | $43.01 | $41.77 | $42.06 | $38.85 | 702,517 |
| 2015-09-21 | $43.38 | $44.07 | $42.91 | $43.58 | $40.26 | 970,869 |
| 2015-09-18 | $44.57 | $44.79 | $43.44 | $43.90 | $40.55 | 4,013,878 |
| 2015-09-17 | $42.57 | $44.08 | $42.17 | $43.63 | $40.31 | 1,332,802 |
| 2015-09-16 | $41.57 | $42.99 | $41.44 | $42.94 | $39.67 | 1,165,061 |
| 2015-09-15 | $40.73 | $41.05 | $40.34 | $40.79 | $37.68 | 788,779 |
| 2015-09-14 | $40.38 | $41.44 | $39.97 | $40.70 | $37.60 | 1,132,603 |
| 2015-09-11 | $40.63 | $40.64 | $39.05 | $40.39 | $37.31 | 1,426,765 |
| 2015-09-10 | $41.89 | $41.96 | $40.69 | $40.98 | $37.86 | 1,106,424 |
| 2015-09-09 | $41.78 | $42.13 | $41.11 | $41.28 | $38.13 | 1,591,703 |
| 2015-09-08 | $43.10 | $43.10 | $41.95 | $42.23 | $39.01 | 790,105 |
Franco-Nevada Corporation (FNV) News Headlines
.jpg)
Gold rally has more room to run as Trump uncertainty supercharges demand
Geopolitical volatility, continued central bank demand and investor 'FOMO' mean prices may not peak until the latter half of 2025, strategists say.
cnbc.com Feb. 19, 2025.jpg)
Gold miners are looking cheap here with the commodity at all-time highs, chart analysts say
Technical analysts are noting gold miners can play catch up to the commodity, and have further upside.
cnbc.com April 23, 2025Recent Franco-Nevada Corporation (FNV) News
Similar Companies to Franco-Nevada Corporation (FNV) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |