FirstService Corp (FSV) Exchange: NASDAQ
Data as of June 25, 2025
$172.74 ($-4.85) -2.73%
FirstService Corp - Daily Information
Click for more stock information on FirstService Corp.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $178.05 |
| Previous Close | $172.74 |
| High | $178.92 |
| Low | $171.52 |
| Adjusted Open | $178.05 |
| Previous Adjusted Close | $172.74 |
| Adjusted High | $178.92 |
| Adjusted Low | $171.52 |
About FirstService Corp (FSV)
FirstService Corp is an international residential property management company based in Toronto, ON, Canada. Founded in 1996, the company currently has a presence in the United States, Canada, and Europe. It offers a variety of services for condominiums, HOAs, and strata corporations, including 24/7 emergency support, accounting, budgeting, board portal tools, insurance services, and more. Over the past 24 years, the company has grown substantially and now manages over 12 million residential units worldwide.
Invest in FirstService Corp (FSV)
Historical Stock Data for FirstService Corp (FSV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $178.05 | $178.92 | $171.52 | $172.74 | $172.74 | 111,797 |
| 2025-06-18 | $177.88 | $179.63 | $177.57 | $177.59 | $177.59 | 75,043 |
| 2025-06-17 | $177.31 | $178.29 | $177.01 | $177.63 | $177.63 | 63,435 |
| 2025-06-16 | $177.15 | $180.13 | $177.05 | $178.03 | $178.03 | 110,998 |
| 2025-06-13 | $176.50 | $178.05 | $176.23 | $176.74 | $176.74 | 90,751 |
| 2025-06-12 | $177.24 | $178.49 | $177.24 | $178.33 | $178.33 | 52,141 |
| 2025-06-11 | $179.93 | $181.61 | $177.54 | $178.03 | $178.03 | 75,891 |
| 2025-06-10 | $177.81 | $180.38 | $177.47 | $179.74 | $179.74 | 73,084 |
| 2025-06-09 | $176.50 | $177.78 | $174.62 | $177.32 | $177.32 | 124,494 |
| 2025-06-06 | $177.22 | $177.22 | $174.24 | $176.07 | $176.07 | 68,642 |
| 2025-06-05 | $177.13 | $177.51 | $174.90 | $176.40 | $176.40 | 102,815 |
| 2025-06-04 | $174.24 | $176.70 | $172.08 | $176.23 | $176.23 | 38,903 |
| 2025-06-03 | $174.52 | $175.71 | $172.32 | $174.76 | $174.76 | 72,775 |
| 2025-06-02 | $175.07 | $175.91 | $173.09 | $175.18 | $175.18 | 108,670 |
| 2025-05-30 | $176.09 | $176.36 | $174.90 | $175.40 | $175.40 | 113,355 |
| 2025-05-29 | $174.52 | $176.50 | $174.40 | $175.75 | $175.75 | 91,696 |
| 2025-05-28 | $175.74 | $177.53 | $174.75 | $175.40 | $175.40 | 68,490 |
| 2025-05-27 | $174.70 | $177.04 | $174.20 | $176.11 | $176.11 | 63,502 |
| 2025-05-23 | $171.90 | $174.08 | $171.05 | $173.06 | $173.06 | 66,298 |
| 2025-05-22 | $173.45 | $173.45 | $171.67 | $172.36 | $172.36 | 72,877 |
| 2025-05-21 | $176.00 | $176.56 | $172.99 | $173.04 | $173.04 | 99,658 |
| 2025-05-20 | $175.11 | $176.65 | $174.94 | $176.34 | $176.34 | 125,225 |
| 2025-05-19 | $174.78 | $176.90 | $174.24 | $176.10 | $176.10 | 47,171 |
| 2025-05-16 | $175.37 | $176.39 | $174.80 | $175.63 | $175.63 | 74,285 |
| 2025-05-15 | $172.15 | $176.31 | $172.15 | $175.61 | $175.61 | 118,535 |
| 2025-05-14 | $174.91 | $176.06 | $171.01 | $171.71 | $171.71 | 126,752 |
| 2025-05-13 | $176.88 | $177.89 | $174.92 | $175.15 | $175.15 | 75,676 |
| 2025-05-12 | $175.74 | $176.37 | $174.37 | $176.26 | $176.26 | 74,113 |
| 2025-05-09 | $174.62 | $175.90 | $173.26 | $173.40 | $173.40 | 61,651 |
| 2025-05-08 | $174.60 | $175.96 | $173.45 | $174.90 | $174.90 | 118,312 |
| 2025-05-07 | $173.93 | $174.84 | $173.28 | $174.82 | $174.82 | 100,158 |
| 2025-05-06 | $170.95 | $174.54 | $170.95 | $172.95 | $172.95 | 129,746 |
| 2025-05-05 | $175.89 | $177.13 | $173.83 | $174.01 | $174.01 | 99,257 |
| 2025-05-02 | $176.63 | $177.22 | $175.00 | $176.18 | $176.18 | 137,796 |
| 2025-05-01 | $175.96 | $176.82 | $174.87 | $175.25 | $175.25 | 113,448 |
| 2025-04-30 | $170.43 | $175.85 | $169.79 | $175.53 | $175.53 | 134,337 |
| 2025-04-29 | $172.30 | $173.24 | $171.28 | $172.10 | $172.10 | 63,409 |
| 2025-04-28 | $170.54 | $172.64 | $170.52 | $171.99 | $171.99 | 92,096 |
| 2025-04-25 | $170.45 | $172.95 | $170.15 | $170.93 | $170.93 | 98,112 |
| 2025-04-24 | $174.41 | $175.51 | $171.70 | $171.84 | $171.84 | 104,496 |
| 2025-04-23 | $172.40 | $175.79 | $172.24 | $172.71 | $172.71 | 87,187 |
| 2025-04-22 | $171.95 | $173.18 | $171.00 | $172.04 | $172.04 | 128,200 |
| 2025-04-21 | $170.58 | $172.16 | $169.65 | $170.80 | $170.80 | 133,517 |
| 2025-04-17 | $171.26 | $173.45 | $168.68 | $172.03 | $172.03 | 97,818 |
| 2025-04-16 | $170.72 | $172.55 | $169.60 | $171.95 | $171.95 | 161,935 |
| 2025-04-15 | $169.72 | $171.63 | $169.34 | $170.65 | $170.65 | 138,234 |
| 2025-04-14 | $169.63 | $171.46 | $167.32 | $168.82 | $168.82 | 101,183 |
| 2025-04-11 | $164.76 | $166.90 | $160.70 | $166.54 | $166.54 | 186,132 |
| 2025-04-10 | $166.23 | $168.11 | $161.32 | $164.44 | $164.44 | 216,642 |
| 2025-04-09 | $157.24 | $170.61 | $157.21 | $168.14 | $168.14 | 222,115 |
| 2025-04-08 | $165.45 | $168.51 | $156.72 | $158.93 | $158.93 | 213,595 |
| 2025-04-07 | $156.90 | $163.07 | $153.13 | $161.60 | $161.60 | 284,051 |
| 2025-04-04 | $163.91 | $164.85 | $159.89 | $160.90 | $160.90 | 118,292 |
| 2025-04-03 | $168.66 | $171.80 | $164.23 | $167.01 | $167.01 | 147,822 |
| 2025-04-02 | $170.78 | $171.81 | $166.52 | $171.49 | $171.49 | 193,481 |
| 2025-04-01 | $166.65 | $170.20 | $165.22 | $168.63 | $168.63 | 185,482 |
| 2025-03-31 | $165.36 | $169.97 | $164.59 | $165.95 | $165.95 | 154,945 |
| 2025-03-28 | $169.79 | $170.23 | $164.98 | $166.05 | $165.78 | 168,178 |
| 2025-03-27 | $172.90 | $173.74 | $168.74 | $168.91 | $168.63 | 112,962 |
| 2025-03-26 | $171.78 | $174.26 | $170.84 | $171.44 | $171.16 | 108,821 |
| 2025-03-25 | $173.53 | $174.59 | $170.35 | $171.48 | $171.20 | 190,516 |
| 2025-03-24 | $171.87 | $174.36 | $165.99 | $173.61 | $173.32 | 377,786 |
| 2025-03-21 | $168.40 | $170.37 | $167.88 | $170.30 | $170.30 | 149,875 |
| 2025-03-20 | $167.72 | $170.83 | $166.05 | $169.77 | $169.77 | 127,142 |
| 2025-03-19 | $168.32 | $171.25 | $166.75 | $170.46 | $170.46 | 161,530 |
| 2025-03-18 | $167.73 | $168.66 | $165.40 | $168.01 | $168.01 | 208,113 |
| 2025-03-17 | $165.07 | $169.80 | $165.07 | $168.55 | $168.55 | 279,227 |
| 2025-03-14 | $161.08 | $165.46 | $160.38 | $165.45 | $165.45 | 226,223 |
| 2025-03-13 | $163.59 | $163.59 | $158.69 | $159.66 | $159.66 | 449,091 |
| 2025-03-12 | $165.69 | $167.95 | $163.48 | $164.06 | $164.06 | 173,011 |
| 2025-03-11 | $168.50 | $168.63 | $163.83 | $165.12 | $165.12 | 158,283 |
| 2025-03-10 | $170.49 | $171.80 | $165.34 | $166.00 | $166.00 | 131,196 |
| 2025-03-07 | $173.87 | $173.87 | $169.20 | $170.79 | $170.79 | 158,459 |
| 2025-03-06 | $175.09 | $176.33 | $173.25 | $173.25 | $173.25 | 127,582 |
| 2025-03-05 | $175.03 | $177.08 | $173.06 | $176.87 | $176.87 | 160,522 |
| 2025-03-04 | $174.99 | $176.75 | $172.55 | $175.51 | $175.51 | 92,449 |
| 2025-03-03 | $176.03 | $179.52 | $175.25 | $176.03 | $176.03 | 96,329 |
| 2025-02-28 | $175.85 | $176.50 | $174.32 | $176.43 | $176.43 | 222,511 |
| 2025-02-27 | $175.97 | $176.62 | $175.23 | $176.20 | $176.20 | 65,020 |
| 2025-02-26 | $177.38 | $178.41 | $176.48 | $176.75 | $176.75 | 75,939 |
| 2025-02-25 | $172.93 | $177.86 | $172.93 | $176.99 | $176.99 | 105,707 |
| 2025-02-24 | $174.45 | $175.23 | $173.28 | $173.35 | $173.35 | 116,509 |
| 2025-02-21 | $175.55 | $175.95 | $171.79 | $174.62 | $174.62 | 134,316 |
| 2025-02-20 | $174.10 | $175.48 | $173.61 | $174.81 | $174.81 | 83,318 |
| 2025-02-19 | $174.31 | $175.41 | $171.05 | $174.09 | $174.09 | 131,333 |
| 2025-02-18 | $174.70 | $175.20 | $173.13 | $174.61 | $174.61 | 163,010 |
| 2025-02-14 | $175.89 | $177.08 | $174.48 | $175.36 | $175.36 | 104,116 |
| 2025-02-13 | $172.28 | $175.94 | $171.68 | $175.73 | $175.73 | 95,444 |
| 2025-02-12 | $172.10 | $173.96 | $171.12 | $172.28 | $172.28 | 77,840 |
| 2025-02-11 | $176.56 | $176.63 | $173.79 | $174.10 | $174.10 | 96,581 |
| 2025-02-10 | $173.34 | $177.12 | $171.96 | $177.00 | $177.00 | 128,054 |
| 2025-02-07 | $171.07 | $173.37 | $170.83 | $173.03 | $173.03 | 181,965 |
| 2025-02-06 | $173.32 | $174.45 | $169.01 | $171.43 | $171.43 | 255,272 |
| 2025-02-05 | $182.97 | $182.97 | $171.61 | $173.94 | $173.94 | 277,477 |
| 2025-02-04 | $181.79 | $183.67 | $180.52 | $181.65 | $181.65 | 150,894 |
| 2025-02-03 | $179.77 | $181.75 | $178.12 | $180.40 | $180.40 | 132,315 |
| 2025-01-31 | $184.61 | $184.61 | $181.54 | $181.87 | $181.87 | 127,763 |
| 2025-01-30 | $184.15 | $185.95 | $183.09 | $184.18 | $184.18 | 101,873 |
| 2025-01-29 | $185.34 | $185.34 | $182.88 | $183.02 | $183.02 | 75,558 |
| 2025-01-28 | $185.67 | $186.77 | $185.06 | $185.45 | $185.45 | 77,564 |
| 2025-01-27 | $184.02 | $186.56 | $184.02 | $185.88 | $185.88 | 78,036 |
| 2025-01-24 | $185.09 | $186.42 | $184.00 | $185.45 | $185.45 | 116,920 |
| 2025-01-23 | $185.72 | $186.80 | $184.70 | $184.97 | $184.97 | 261,877 |
| 2025-01-22 | $182.30 | $186.09 | $181.89 | $185.64 | $185.64 | 175,456 |
| 2025-01-21 | $181.65 | $186.22 | $181.65 | $182.63 | $182.63 | 165,488 |
| 2025-01-17 | $181.34 | $185.20 | $180.53 | $182.36 | $182.36 | 65,852 |
| 2025-01-16 | $180.00 | $181.00 | $178.84 | $180.06 | $180.06 | 94,330 |
| 2025-01-15 | $179.14 | $180.01 | $177.02 | $179.71 | $179.71 | 83,320 |
| 2025-01-14 | $175.58 | $177.34 | $174.81 | $177.06 | $177.06 | 53,535 |
| 2025-01-13 | $174.11 | $175.42 | $172.21 | $175.35 | $175.35 | 353,517 |
| 2025-01-10 | $176.62 | $176.62 | $172.97 | $174.61 | $174.61 | 205,839 |
| 2025-01-08 | $177.80 | $178.07 | $176.79 | $177.49 | $177.49 | 69,127 |
| 2025-01-07 | $179.88 | $180.79 | $176.81 | $178.00 | $178.00 | 57,370 |
| 2025-01-06 | $184.26 | $184.40 | $178.73 | $179.38 | $179.38 | 120,082 |
| 2025-01-03 | $179.69 | $181.87 | $179.23 | $181.61 | $181.61 | 55,098 |
| 2025-01-02 | $181.42 | $181.90 | $178.77 | $178.88 | $178.88 | 51,525 |
| 2024-12-31 | $181.31 | $182.39 | $179.82 | $181.02 | $181.02 | 167,718 |
| 2024-12-30 | $183.01 | $183.01 | $179.99 | $181.49 | $181.49 | 51,722 |
| 2024-12-27 | $184.25 | $184.25 | $181.98 | $183.72 | $183.72 | 76,005 |
| 2024-12-26 | $183.57 | $184.68 | $182.84 | $184.68 | $184.68 | 19,789 |
| 2024-12-24 | $184.12 | $184.60 | $183.53 | $184.48 | $184.48 | 107,518 |
| 2024-12-23 | $182.70 | $184.02 | $181.43 | $183.71 | $183.71 | 62,399 |
| 2024-12-20 | $181.72 | $184.37 | $181.72 | $183.67 | $183.67 | 138,684 |
| 2024-12-19 | $181.81 | $183.75 | $181.54 | $182.13 | $182.13 | 126,642 |
| 2024-12-18 | $187.31 | $187.31 | $181.33 | $181.48 | $181.48 | 134,159 |
| 2024-12-17 | $185.90 | $187.71 | $185.31 | $186.36 | $186.36 | 113,097 |
| 2024-12-16 | $187.16 | $188.98 | $184.15 | $187.02 | $187.02 | 121,295 |
| 2024-12-13 | $190.44 | $190.44 | $187.08 | $188.05 | $188.05 | 109,529 |
| 2024-12-12 | $190.73 | $192.19 | $190.23 | $190.44 | $190.44 | 109,281 |
| 2024-12-11 | $190.82 | $192.16 | $190.56 | $191.13 | $191.13 | 99,771 |
| 2024-12-10 | $191.04 | $192.64 | $189.64 | $190.32 | $190.32 | 98,504 |
| 2024-12-09 | $191.89 | $193.19 | $191.82 | $191.83 | $191.83 | 46,897 |
| 2024-12-06 | $195.76 | $195.81 | $191.61 | $192.05 | $192.05 | 65,737 |
| 2024-12-05 | $192.53 | $195.51 | $192.41 | $194.26 | $194.26 | 56,636 |
| 2024-12-04 | $191.28 | $193.87 | $191.28 | $193.21 | $193.21 | 56,339 |
| 2024-12-03 | $192.64 | $192.96 | $190.75 | $191.85 | $191.85 | 101,861 |
| 2024-12-02 | $193.80 | $194.22 | $191.90 | $192.20 | $192.20 | 78,847 |
| 2024-11-29 | $194.32 | $194.58 | $193.03 | $194.19 | $194.19 | 26,617 |
| 2024-11-27 | $194.31 | $195.58 | $193.95 | $194.80 | $194.80 | 63,367 |
| 2024-11-26 | $195.57 | $196.61 | $193.60 | $194.04 | $194.04 | 80,750 |
| 2024-11-25 | $193.11 | $197.84 | $192.93 | $197.05 | $197.05 | 103,066 |
| 2024-11-22 | $192.48 | $194.24 | $191.50 | $192.48 | $192.48 | 54,676 |
| 2024-11-21 | $189.50 | $192.25 | $188.65 | $191.99 | $191.99 | 88,367 |
| 2024-11-20 | $185.27 | $188.44 | $185.21 | $188.44 | $188.44 | 205,409 |
| 2024-11-19 | $183.61 | $186.84 | $182.56 | $186.08 | $186.08 | 181,259 |
| 2024-11-18 | $185.69 | $187.16 | $182.95 | $183.91 | $183.91 | 115,779 |
| 2024-11-15 | $185.71 | $187.66 | $182.92 | $186.16 | $186.16 | 171,382 |
| 2024-11-14 | $187.08 | $187.78 | $184.97 | $185.26 | $185.26 | 44,108 |
| 2024-11-13 | $187.22 | $188.14 | $186.62 | $187.09 | $187.09 | 66,453 |
| 2024-11-12 | $185.64 | $187.52 | $185.64 | $187.08 | $187.08 | 74,664 |
| 2024-11-11 | $188.45 | $188.73 | $185.84 | $186.69 | $186.69 | 82,313 |
| 2024-11-08 | $187.34 | $188.67 | $186.96 | $188.05 | $188.05 | 95,851 |
| 2024-11-07 | $186.82 | $188.55 | $186.82 | $187.64 | $187.64 | 84,623 |
| 2024-11-06 | $189.55 | $190.54 | $182.61 | $186.39 | $186.39 | 97,830 |
| 2024-11-05 | $187.59 | $189.39 | $187.59 | $187.87 | $187.87 | 119,103 |
| 2024-11-04 | $187.29 | $191.16 | $185.22 | $188.35 | $188.35 | 53,084 |
| 2024-11-01 | $185.17 | $187.94 | $185.17 | $187.19 | $187.19 | 67,433 |
| 2024-10-31 | $188.00 | $188.29 | $184.91 | $185.17 | $185.17 | 110,182 |
| 2024-10-30 | $190.63 | $191.31 | $188.16 | $188.16 | $188.16 | 76,742 |
| 2024-10-29 | $188.00 | $191.03 | $187.32 | $190.85 | $190.85 | 105,120 |
| 2024-10-28 | $190.96 | $190.96 | $187.66 | $188.33 | $188.33 | 84,175 |
| 2024-10-25 | $188.77 | $192.71 | $188.36 | $189.69 | $189.69 | 86,222 |
| 2024-10-24 | $192.03 | $192.03 | $185.02 | $189.65 | $189.65 | 150,867 |
| 2024-10-23 | $182.95 | $184.95 | $182.48 | $184.54 | $184.54 | 53,216 |
| 2024-10-22 | $184.05 | $184.17 | $183.02 | $183.31 | $183.31 | 52,004 |
| 2024-10-21 | $186.94 | $187.45 | $184.61 | $185.09 | $185.09 | 43,210 |
| 2024-10-18 | $188.35 | $188.44 | $186.03 | $186.98 | $186.98 | 61,348 |
| 2024-10-17 | $187.28 | $188.52 | $187.24 | $188.10 | $188.10 | 23,710 |
| 2024-10-16 | $187.28 | $189.89 | $187.16 | $187.69 | $187.69 | 41,000 |
| 2024-10-15 | $184.85 | $187.17 | $184.23 | $187.00 | $187.00 | 59,938 |
| 2024-10-14 | $185.25 | $186.50 | $184.76 | $184.78 | $184.78 | 21,330 |
| 2024-10-11 | $184.92 | $187.52 | $184.92 | $185.80 | $185.80 | 63,350 |
| 2024-10-10 | $183.46 | $184.63 | $182.80 | $183.98 | $183.98 | 130,678 |
| 2024-10-09 | $179.49 | $184.86 | $179.49 | $184.83 | $184.83 | 112,227 |
| 2024-10-08 | $176.73 | $180.79 | $175.46 | $180.40 | $180.40 | 95,435 |
| 2024-10-07 | $176.74 | $176.74 | $175.11 | $176.17 | $176.17 | 79,936 |
| 2024-10-04 | $178.68 | $178.73 | $176.61 | $177.04 | $177.04 | 50,517 |
| 2024-10-03 | $179.89 | $180.44 | $177.57 | $178.19 | $178.19 | 45,851 |
| 2024-10-02 | $181.22 | $182.53 | $180.61 | $180.91 | $180.91 | 104,572 |
| 2024-10-01 | $183.20 | $183.24 | $180.66 | $182.31 | $182.31 | 55,071 |
| 2024-09-30 | $180.11 | $182.97 | $179.81 | $182.46 | $182.46 | 67,527 |
| 2024-09-27 | $181.47 | $183.86 | $180.36 | $180.36 | $180.36 | 249,427 |
| 2024-09-26 | $182.36 | $183.14 | $180.56 | $181.27 | $181.27 | 45,684 |
| 2024-09-25 | $182.96 | $182.98 | $181.02 | $181.45 | $181.45 | 47,146 |
| 2024-09-24 | $182.37 | $183.46 | $181.79 | $183.13 | $183.13 | 55,813 |
| 2024-09-23 | $181.51 | $182.71 | $180.61 | $182.67 | $182.67 | 90,615 |
| 2024-09-20 | $180.31 | $182.00 | $179.42 | $181.01 | $181.01 | 116,924 |
| 2024-09-19 | $181.44 | $181.44 | $179.76 | $180.38 | $180.38 | 110,529 |
| 2024-09-18 | $178.75 | $180.91 | $176.70 | $179.12 | $179.12 | 171,641 |
| 2024-09-17 | $180.96 | $181.30 | $178.53 | $178.75 | $178.75 | 56,094 |
| 2024-09-16 | $182.78 | $182.88 | $179.44 | $181.00 | $181.00 | 47,545 |
| 2024-09-13 | $181.19 | $182.29 | $181.16 | $182.07 | $182.07 | 55,885 |
| 2024-09-12 | $179.06 | $180.96 | $178.66 | $180.31 | $180.31 | 55,982 |
| 2024-09-11 | $177.11 | $179.26 | $175.16 | $179.08 | $179.08 | 71,385 |
| 2024-09-10 | $177.32 | $178.77 | $176.07 | $178.45 | $178.45 | 60,497 |
| 2024-09-09 | $177.12 | $179.76 | $177.12 | $177.46 | $177.46 | 56,780 |
| 2024-09-06 | $178.95 | $179.28 | $175.50 | $177.27 | $177.27 | 75,876 |
| 2024-09-05 | $180.07 | $180.76 | $177.75 | $178.87 | $178.87 | 50,514 |
| 2024-09-04 | $178.68 | $181.23 | $178.15 | $179.31 | $179.31 | 70,253 |
| 2024-09-03 | $179.13 | $179.25 | $177.70 | $178.47 | $178.47 | 73,816 |
| 2024-08-30 | $178.28 | $180.51 | $177.61 | $180.05 | $180.05 | 110,148 |
| 2024-08-29 | $178.49 | $179.52 | $177.11 | $177.44 | $177.44 | 54,391 |
| 2024-08-28 | $179.70 | $179.98 | $177.26 | $177.71 | $177.71 | 58,218 |
| 2024-08-27 | $176.78 | $180.57 | $176.53 | $179.50 | $179.50 | 93,511 |
| 2024-08-26 | $176.69 | $178.23 | $176.26 | $177.78 | $177.78 | 56,705 |
| 2024-08-23 | $175.93 | $176.66 | $175.01 | $175.72 | $175.72 | 126,944 |
| 2024-08-22 | $174.37 | $175.40 | $174.10 | $175.39 | $175.39 | 79,601 |
| 2024-08-21 | $175.23 | $175.38 | $173.54 | $173.91 | $173.91 | 91,353 |
| 2024-08-20 | $174.74 | $175.16 | $173.79 | $174.06 | $174.06 | 92,351 |
| 2024-08-19 | $171.73 | $174.83 | $171.22 | $174.81 | $174.81 | 87,663 |
| 2024-08-16 | $170.55 | $171.83 | $170.24 | $171.45 | $171.45 | 41,405 |
| 2024-08-15 | $171.67 | $173.41 | $170.67 | $171.51 | $171.51 | 36,124 |
| 2024-08-14 | $171.45 | $171.45 | $169.30 | $170.35 | $170.35 | 37,750 |
| 2024-08-13 | $169.02 | $171.03 | $167.48 | $170.71 | $170.71 | 51,201 |
| 2024-08-12 | $169.49 | $170.72 | $167.06 | $167.97 | $167.97 | 36,073 |
| 2024-08-09 | $170.17 | $170.25 | $167.82 | $169.52 | $169.52 | 28,872 |
| 2024-08-08 | $169.14 | $170.45 | $168.19 | $169.50 | $169.50 | 61,403 |
| 2024-08-07 | $171.79 | $171.79 | $167.61 | $167.63 | $167.63 | 79,465 |
| 2024-08-06 | $168.66 | $170.79 | $165.64 | $169.94 | $169.94 | 69,602 |
| 2024-08-05 | $163.43 | $169.23 | $161.88 | $168.24 | $168.24 | 74,181 |
| 2024-08-02 | $171.93 | $172.58 | $169.36 | $170.33 | $170.33 | 97,225 |
| 2024-08-01 | $175.75 | $176.56 | $171.96 | $173.54 | $173.54 | 75,020 |
| 2024-07-31 | $177.24 | $177.24 | $173.79 | $174.56 | $174.56 | 71,417 |
| 2024-07-30 | $175.58 | $176.15 | $174.80 | $175.52 | $175.52 | 67,232 |
| 2024-07-29 | $175.52 | $176.12 | $174.14 | $174.83 | $174.83 | 52,633 |
| 2024-07-26 | $175.09 | $177.46 | $174.78 | $175.63 | $175.63 | 104,872 |
| 2024-07-25 | $164.66 | $175.60 | $164.66 | $174.37 | $174.37 | 202,383 |
| 2024-07-24 | $166.22 | $166.65 | $163.33 | $163.74 | $163.74 | 80,753 |
| 2024-07-23 | $165.96 | $166.84 | $165.17 | $166.32 | $166.32 | 43,045 |
| 2024-07-22 | $164.46 | $167.10 | $164.46 | $166.02 | $166.02 | 126,358 |
| 2024-07-19 | $162.94 | $164.24 | $162.94 | $164.07 | $164.07 | 74,542 |
| 2024-07-18 | $164.35 | $166.18 | $161.99 | $162.72 | $162.72 | 84,764 |
| 2024-07-17 | $164.85 | $165.51 | $163.29 | $164.81 | $164.81 | 146,339 |
| 2024-07-16 | $163.64 | $165.84 | $162.92 | $165.76 | $165.76 | 93,103 |
| 2024-07-15 | $162.95 | $163.85 | $162.00 | $162.81 | $162.81 | 75,325 |
| 2024-07-12 | $160.43 | $163.40 | $159.11 | $163.19 | $163.19 | 166,348 |
| 2024-07-11 | $155.00 | $159.36 | $154.61 | $159.35 | $159.35 | 138,873 |
| 2024-07-10 | $153.76 | $154.55 | $152.72 | $154.40 | $154.40 | 66,916 |
| 2024-07-09 | $153.88 | $154.03 | $152.53 | $153.07 | $153.07 | 90,041 |
| 2024-07-08 | $153.40 | $154.18 | $152.32 | $154.06 | $154.06 | 61,337 |
| 2024-07-05 | $156.32 | $156.32 | $153.25 | $153.26 | $153.26 | 56,756 |
| 2024-07-03 | $154.40 | $157.45 | $154.40 | $156.14 | $156.14 | 45,352 |
| 2024-07-02 | $152.72 | $154.94 | $152.16 | $154.48 | $154.48 | 69,487 |
| 2024-07-01 | $152.02 | $153.10 | $150.53 | $152.13 | $152.13 | 101,788 |
| 2024-06-28 | $152.40 | $152.45 | $150.87 | $152.37 | $152.37 | 135,984 |
| 2024-06-27 | $149.83 | $151.80 | $149.44 | $151.80 | $151.80 | 73,740 |
| 2024-06-26 | $151.58 | $151.58 | $149.20 | $149.71 | $149.71 | 40,087 |
| 2024-06-25 | $152.68 | $153.09 | $151.03 | $152.37 | $152.37 | 87,565 |
| 2024-06-24 | $153.01 | $153.80 | $151.00 | $152.56 | $152.56 | 180,999 |
| 2024-06-21 | $151.62 | $153.10 | $150.71 | $152.77 | $152.77 | 196,375 |
| 2024-06-20 | $149.99 | $151.05 | $148.43 | $150.99 | $150.99 | 70,321 |
| 2024-06-18 | $152.90 | $153.32 | $150.47 | $150.76 | $150.76 | 83,132 |
| 2024-06-17 | $151.76 | $153.62 | $151.64 | $153.11 | $153.11 | 59,526 |
| 2024-06-14 | $149.92 | $152.56 | $149.17 | $152.54 | $152.54 | 67,285 |
| 2024-06-13 | $152.98 | $153.23 | $149.45 | $151.00 | $151.00 | 121,381 |
| 2024-06-12 | $152.34 | $154.90 | $152.34 | $153.22 | $153.22 | 101,254 |
| 2024-06-11 | $149.70 | $150.32 | $148.56 | $150.07 | $150.07 | 43,526 |
| 2024-06-10 | $149.65 | $150.91 | $148.96 | $150.91 | $150.91 | 58,686 |
| 2024-06-07 | $148.16 | $150.42 | $147.23 | $149.98 | $149.98 | 99,007 |
| 2024-06-06 | $151.10 | $151.56 | $149.10 | $149.34 | $149.34 | 98,222 |
| 2024-06-05 | $150.34 | $151.34 | $149.93 | $151.23 | $151.23 | 117,579 |
| 2024-06-04 | $149.66 | $150.49 | $149.00 | $150.17 | $150.17 | 94,711 |
| 2024-06-03 | $146.68 | $150.66 | $146.68 | $149.64 | $149.64 | 153,861 |
| 2024-05-31 | $144.38 | $147.16 | $143.69 | $147.12 | $147.12 | 199,446 |
| 2024-05-30 | $142.28 | $143.76 | $141.75 | $143.63 | $143.63 | 155,450 |
| 2024-05-29 | $143.28 | $143.61 | $141.26 | $141.83 | $141.83 | 104,908 |
| 2024-05-28 | $144.12 | $144.92 | $143.09 | $144.32 | $144.32 | 102,256 |
| 2024-05-24 | $143.43 | $144.07 | $142.46 | $143.65 | $143.65 | 108,640 |
| 2024-05-23 | $145.47 | $145.47 | $142.34 | $142.86 | $142.86 | 74,889 |
| 2024-05-22 | $147.38 | $147.44 | $143.62 | $144.46 | $144.46 | 173,078 |
| 2024-05-21 | $149.43 | $149.43 | $147.16 | $147.54 | $147.54 | 75,714 |
| 2024-05-20 | $148.30 | $150.56 | $148.30 | $149.55 | $149.55 | 94,705 |
| 2024-05-17 | $150.07 | $150.53 | $147.91 | $148.62 | $148.62 | 78,380 |
| 2024-05-16 | $149.53 | $150.82 | $148.38 | $149.17 | $149.17 | 66,578 |
| 2024-05-15 | $150.18 | $150.24 | $148.70 | $149.28 | $149.28 | 64,082 |
| 2024-05-14 | $149.19 | $150.07 | $147.85 | $148.71 | $148.71 | 39,847 |
| 2024-05-13 | $151.28 | $151.85 | $148.20 | $148.42 | $148.42 | 35,442 |
| 2024-05-10 | $152.12 | $152.75 | $150.07 | $150.66 | $150.66 | 32,198 |
| 2024-05-09 | $151.22 | $151.99 | $150.63 | $151.73 | $151.73 | 89,191 |
| 2024-05-08 | $149.77 | $151.27 | $149.53 | $151.04 | $151.04 | 60,039 |
| 2024-05-07 | $151.37 | $151.46 | $149.74 | $150.78 | $150.78 | 145,051 |
| 2024-05-06 | $150.49 | $150.89 | $149.71 | $150.59 | $150.59 | 127,691 |
| 2024-05-03 | $151.92 | $152.22 | $149.41 | $149.54 | $149.54 | 107,201 |
| 2024-05-02 | $148.12 | $150.77 | $147.30 | $150.77 | $150.77 | 77,376 |
| 2024-05-01 | $147.00 | $148.36 | $145.59 | $146.55 | $146.55 | 62,905 |
| 2024-04-30 | $148.89 | $149.03 | $146.91 | $147.00 | $147.00 | 47,455 |
| 2024-04-29 | $150.19 | $151.11 | $148.13 | $149.18 | $149.18 | 58,803 |
| 2024-04-26 | $152.06 | $152.72 | $149.74 | $149.80 | $149.80 | 82,212 |
| 2024-04-25 | $153.73 | $153.90 | $150.58 | $151.62 | $151.62 | 132,882 |
| 2024-04-24 | $152.10 | $155.12 | $151.43 | $154.79 | $154.79 | 151,673 |
| 2024-04-23 | $153.10 | $154.09 | $152.97 | $153.27 | $153.27 | 59,878 |
| 2024-04-22 | $149.38 | $152.21 | $148.73 | $152.13 | $152.13 | 95,552 |
| 2024-04-19 | $149.40 | $150.55 | $148.92 | $149.38 | $149.38 | 90,152 |
| 2024-04-18 | $149.64 | $150.44 | $148.10 | $149.40 | $149.40 | 59,373 |
| 2024-04-17 | $151.90 | $151.90 | $149.89 | $150.10 | $150.10 | 70,972 |
| 2024-04-16 | $152.31 | $152.31 | $150.50 | $150.76 | $150.76 | 50,039 |
| 2024-04-15 | $154.99 | $155.78 | $151.67 | $152.30 | $152.30 | 61,447 |
| 2024-04-12 | $153.89 | $154.33 | $152.72 | $154.18 | $154.18 | 63,581 |
| 2024-04-11 | $155.26 | $155.52 | $153.31 | $154.81 | $154.81 | 54,328 |
| 2024-04-10 | $155.12 | $156.51 | $153.76 | $155.00 | $155.00 | 83,082 |
| 2024-04-09 | $157.01 | $158.76 | $155.96 | $158.30 | $158.30 | 83,453 |
| 2024-04-08 | $158.70 | $159.64 | $156.30 | $156.67 | $156.67 | 47,689 |
| 2024-04-05 | $157.61 | $159.74 | $157.54 | $158.84 | $158.84 | 163,631 |
| 2024-04-04 | $163.06 | $163.06 | $156.67 | $157.15 | $157.15 | 221,019 |
| 2024-04-03 | $161.81 | $163.08 | $161.17 | $161.41 | $161.41 | 91,667 |
| 2024-04-02 | $163.71 | $164.45 | $160.90 | $161.56 | $161.56 | 45,921 |
| 2024-04-01 | $166.26 | $166.26 | $163.52 | $164.87 | $164.87 | 68,553 |
| 2024-03-28 | $166.47 | $167.22 | $165.39 | $165.80 | $165.80 | 65,450 |
| 2024-03-27 | $165.02 | $167.09 | $163.99 | $166.65 | $166.65 | 57,747 |
| 2024-03-26 | $164.69 | $165.88 | $164.18 | $164.30 | $164.05 | 83,359 |
| 2024-03-25 | $165.05 | $166.63 | $164.56 | $164.72 | $164.47 | 121,889 |
| 2024-03-22 | $168.49 | $168.49 | $165.72 | $165.87 | $165.87 | 69,984 |
| 2024-03-21 | $170.77 | $170.77 | $168.00 | $168.16 | $168.16 | 96,471 |
| 2024-03-20 | $168.34 | $170.49 | $167.43 | $169.48 | $169.48 | 65,691 |
| 2024-03-19 | $168.58 | $168.58 | $166.30 | $167.72 | $167.72 | 34,170 |
| 2024-03-18 | $168.40 | $169.94 | $167.99 | $168.25 | $168.25 | 92,518 |
| 2024-03-15 | $170.07 | $171.00 | $168.02 | $168.19 | $168.19 | 71,369 |
| 2024-03-14 | $170.33 | $171.23 | $167.86 | $171.13 | $171.13 | 46,753 |
| 2024-03-13 | $167.48 | $171.09 | $167.00 | $169.33 | $169.33 | 69,653 |
| 2024-03-12 | $164.93 | $167.35 | $164.76 | $166.94 | $166.94 | 66,164 |
| 2024-03-11 | $167.16 | $167.30 | $164.75 | $164.91 | $164.91 | 92,389 |
| 2024-03-08 | $168.12 | $168.21 | $166.49 | $166.93 | $166.93 | 83,439 |
| 2024-03-07 | $164.60 | $167.13 | $164.59 | $167.08 | $167.08 | 69,296 |
| 2024-03-06 | $164.65 | $164.65 | $162.70 | $163.50 | $163.50 | 46,894 |
| 2024-03-05 | $166.02 | $166.02 | $162.15 | $162.54 | $162.54 | 53,925 |
| 2024-03-04 | $165.15 | $167.29 | $165.15 | $166.67 | $166.67 | 40,615 |
| 2024-03-01 | $165.36 | $166.00 | $164.35 | $165.94 | $165.94 | 54,008 |
| 2024-02-29 | $165.60 | $165.89 | $163.88 | $164.93 | $164.93 | 67,418 |
| 2024-02-28 | $163.00 | $164.63 | $162.03 | $164.37 | $164.37 | 71,641 |
| 2024-02-27 | $165.97 | $165.97 | $163.03 | $163.62 | $163.62 | 92,599 |
| 2024-02-26 | $165.03 | $165.46 | $163.63 | $164.42 | $164.42 | 44,866 |
| 2024-02-23 | $167.25 | $167.25 | $163.99 | $164.68 | $164.68 | 72,078 |
| 2024-02-22 | $165.05 | $166.97 | $165.05 | $166.37 | $166.37 | 78,086 |
| 2024-02-21 | $164.56 | $164.56 | $161.99 | $163.75 | $163.75 | 85,523 |
| 2024-02-20 | $165.78 | $165.78 | $162.73 | $164.38 | $164.38 | 50,800 |
| 2024-02-16 | $166.50 | $167.24 | $164.80 | $165.27 | $165.27 | 103,371 |
| 2024-02-15 | $166.96 | $168.05 | $166.30 | $167.52 | $167.52 | 58,950 |
| 2024-02-14 | $163.89 | $165.45 | $162.86 | $165.45 | $165.45 | 100,015 |
| 2024-02-13 | $164.22 | $164.22 | $160.66 | $162.85 | $162.85 | 98,125 |
| 2024-02-12 | $166.80 | $167.13 | $165.49 | $165.90 | $165.90 | 60,073 |
| 2024-02-09 | $166.67 | $168.39 | $165.23 | $166.32 | $166.32 | 50,402 |
| 2024-02-08 | $165.20 | $166.80 | $164.52 | $166.06 | $166.06 | 70,389 |
| 2024-02-07 | $165.98 | $165.98 | $162.00 | $164.15 | $164.15 | 157,493 |
| 2024-02-06 | $166.02 | $168.16 | $161.13 | $164.18 | $164.18 | 138,212 |
| 2024-02-05 | $170.29 | $170.29 | $167.36 | $168.14 | $168.14 | 80,442 |
| 2024-02-02 | $168.66 | $171.21 | $167.59 | $170.69 | $170.69 | 77,273 |
| 2024-02-01 | $168.41 | $170.95 | $168.14 | $170.90 | $170.90 | 41,442 |
| 2024-01-31 | $170.47 | $171.51 | $167.21 | $167.63 | $167.63 | 85,649 |
| 2024-01-30 | $170.25 | $171.94 | $169.70 | $170.90 | $170.90 | 141,487 |
| 2024-01-29 | $167.32 | $170.73 | $166.07 | $170.49 | $170.49 | 78,262 |
| 2024-01-26 | $166.61 | $167.70 | $166.05 | $167.30 | $167.30 | 47,018 |
| 2024-01-25 | $164.11 | $166.30 | $163.98 | $165.87 | $165.87 | 28,921 |
| 2024-01-24 | $165.23 | $165.99 | $163.14 | $163.14 | $163.14 | 50,162 |
| 2024-01-23 | $164.69 | $166.16 | $162.89 | $163.45 | $163.45 | 79,969 |
| 2024-01-22 | $165.15 | $165.15 | $163.90 | $163.90 | $163.90 | 68,782 |
| 2024-01-19 | $162.43 | $164.38 | $160.89 | $164.04 | $164.04 | 107,515 |
| 2024-01-18 | $158.53 | $161.97 | $158.53 | $161.90 | $161.90 | 83,966 |
| 2024-01-17 | $159.67 | $160.56 | $157.25 | $157.42 | $157.42 | 86,744 |
| 2024-01-16 | $161.59 | $161.79 | $158.95 | $161.46 | $161.46 | 105,514 |
| 2024-01-12 | $161.83 | $163.23 | $161.30 | $162.44 | $162.44 | 72,579 |
| 2024-01-11 | $161.11 | $161.51 | $158.04 | $160.68 | $160.68 | 47,983 |
| 2024-01-10 | $161.26 | $162.57 | $160.35 | $160.57 | $160.57 | 30,111 |
| 2024-01-09 | $159.52 | $161.18 | $159.24 | $160.64 | $160.64 | 40,684 |
| 2024-01-08 | $159.09 | $161.62 | $158.27 | $161.10 | $161.10 | 73,211 |
| 2024-01-05 | $158.84 | $160.03 | $157.47 | $159.12 | $159.12 | 53,077 |
| 2024-01-04 | $158.61 | $160.45 | $157.99 | $158.96 | $158.96 | 74,525 |
| 2024-01-03 | $157.15 | $159.13 | $156.70 | $157.99 | $157.99 | 68,113 |
| 2024-01-02 | $161.89 | $161.89 | $157.04 | $158.26 | $158.26 | 47,764 |
| 2023-12-29 | $162.47 | $162.99 | $161.59 | $162.09 | $162.09 | 43,875 |
| 2023-12-28 | $164.28 | $165.08 | $162.46 | $162.91 | $162.91 | 63,697 |
| 2023-12-27 | $163.97 | $165.22 | $162.67 | $163.51 | $163.28 | 114,665 |
| 2023-12-26 | $163.16 | $165.03 | $163.16 | $163.90 | $163.67 | 42,901 |
| 2023-12-22 | $162.33 | $163.26 | $161.38 | $163.26 | $163.26 | 77,628 |
| 2023-12-21 | $161.81 | $162.88 | $160.87 | $161.34 | $161.34 | 113,146 |
| 2023-12-20 | $166.27 | $166.27 | $160.55 | $160.55 | $160.55 | 88,338 |
| 2023-12-19 | $163.39 | $165.79 | $163.39 | $165.08 | $165.08 | 133,187 |
| 2023-12-18 | $160.24 | $163.13 | $160.24 | $162.06 | $162.06 | 77,279 |
| 2023-12-15 | $160.95 | $161.87 | $156.98 | $159.74 | $159.74 | 193,725 |
| 2023-12-14 | $163.67 | $165.26 | $161.00 | $161.25 | $161.25 | 155,729 |
| 2023-12-13 | $161.82 | $163.41 | $159.11 | $163.05 | $163.05 | 91,771 |
| 2023-12-12 | $163.06 | $163.06 | $161.25 | $161.39 | $161.39 | 30,395 |
| 2023-12-11 | $164.19 | $164.19 | $161.92 | $162.51 | $162.51 | 39,284 |
| 2023-12-08 | $163.84 | $164.33 | $162.79 | $163.74 | $163.74 | 70,421 |
| 2023-12-07 | $162.39 | $164.83 | $162.07 | $163.50 | $163.50 | 60,183 |
| 2023-12-06 | $160.97 | $162.86 | $160.63 | $161.57 | $161.57 | 48,273 |
| 2023-12-05 | $158.79 | $161.59 | $157.88 | $160.05 | $160.05 | 48,012 |
| 2023-12-04 | $157.97 | $159.30 | $155.40 | $158.48 | $158.48 | 34,105 |
| 2023-12-01 | $158.09 | $159.34 | $157.50 | $159.00 | $159.00 | 18,454 |
| 2023-11-30 | $157.01 | $157.35 | $155.58 | $156.92 | $156.92 | 60,122 |
| 2023-11-29 | $158.46 | $158.46 | $155.66 | $156.22 | $156.22 | 41,899 |
| 2023-11-28 | $156.75 | $158.47 | $155.54 | $157.19 | $157.19 | 31,485 |
| 2023-11-27 | $157.93 | $157.93 | $154.58 | $156.05 | $156.05 | 89,041 |
| 2023-11-24 | $157.37 | $158.47 | $156.97 | $158.23 | $158.23 | 16,004 |
| 2023-11-22 | $154.72 | $156.28 | $153.56 | $155.69 | $155.69 | 28,321 |
| 2023-11-21 | $155.14 | $156.26 | $153.40 | $153.83 | $153.83 | 33,724 |
| 2023-11-20 | $153.34 | $154.71 | $152.61 | $154.71 | $154.71 | 33,485 |
| 2023-11-17 | $151.72 | $154.99 | $151.72 | $152.85 | $152.85 | 40,598 |
| 2023-11-16 | $152.69 | $154.30 | $151.60 | $151.60 | $151.60 | 48,512 |
| 2023-11-15 | $153.36 | $154.16 | $149.05 | $153.28 | $153.28 | 70,346 |
| 2023-11-14 | $147.45 | $153.20 | $147.45 | $152.64 | $152.64 | 59,710 |
| 2023-11-13 | $144.07 | $145.96 | $143.15 | $144.65 | $144.65 | 48,824 |
| 2023-11-10 | $144.07 | $144.14 | $142.34 | $144.14 | $144.14 | 31,101 |
| 2023-11-09 | $144.83 | $145.26 | $142.92 | $143.81 | $143.81 | 57,351 |
| 2023-11-08 | $142.48 | $145.87 | $142.48 | $144.33 | $144.33 | 57,010 |
| 2023-11-07 | $142.35 | $145.00 | $142.10 | $143.65 | $143.65 | 107,248 |
| 2023-11-06 | $146.83 | $147.18 | $144.45 | $145.11 | $145.11 | 89,544 |
| 2023-11-03 | $147.53 | $149.25 | $146.63 | $146.91 | $146.91 | 90,685 |
| 2023-11-02 | $143.66 | $147.85 | $143.66 | $145.97 | $145.97 | 60,823 |
| 2023-11-01 | $140.78 | $143.72 | $140.76 | $143.35 | $143.35 | 56,232 |
| 2023-10-31 | $142.15 | $143.09 | $141.47 | $141.47 | $141.47 | 73,859 |
| 2023-10-30 | $138.16 | $143.02 | $137.94 | $142.00 | $142.00 | 82,445 |
| 2023-10-27 | $137.58 | $138.87 | $135.06 | $137.06 | $137.06 | 49,630 |
| 2023-10-26 | $135.62 | $139.24 | $134.77 | $136.95 | $136.95 | 74,531 |
| 2023-10-25 | $139.23 | $139.23 | $136.88 | $137.99 | $137.99 | 68,944 |
| 2023-10-24 | $140.35 | $140.89 | $139.47 | $139.99 | $139.99 | 66,958 |
| 2023-10-23 | $138.25 | $142.38 | $137.55 | $140.57 | $140.57 | 54,129 |
| 2023-10-20 | $139.95 | $140.27 | $138.92 | $139.15 | $139.15 | 27,776 |
| 2023-10-19 | $139.74 | $140.30 | $138.02 | $140.30 | $140.30 | 66,113 |
| 2023-10-18 | $142.75 | $143.21 | $139.49 | $139.49 | $139.49 | 64,784 |
| 2023-10-17 | $142.59 | $145.12 | $142.42 | $143.40 | $143.40 | 56,328 |
| 2023-10-16 | $144.17 | $144.26 | $143.00 | $143.60 | $143.60 | 38,978 |
| 2023-10-13 | $144.24 | $144.92 | $142.04 | $142.77 | $142.77 | 27,597 |
| 2023-10-12 | $147.83 | $149.07 | $144.96 | $145.26 | $145.26 | 36,946 |
| 2023-10-11 | $146.30 | $149.05 | $146.08 | $147.93 | $147.93 | 44,443 |
| 2023-10-10 | $144.54 | $148.59 | $144.43 | $146.01 | $146.01 | 41,998 |
| 2023-10-09 | $143.80 | $145.37 | $142.24 | $145.34 | $145.34 | 15,462 |
| 2023-10-06 | $143.01 | $145.65 | $141.93 | $144.93 | $144.93 | 29,281 |
| 2023-10-05 | $142.79 | $143.41 | $141.89 | $143.41 | $143.41 | 35,048 |
| 2023-10-04 | $142.39 | $143.20 | $140.51 | $142.40 | $142.40 | 37,219 |
| 2023-10-03 | $141.30 | $142.92 | $140.41 | $141.42 | $141.42 | 57,586 |
| 2023-10-02 | $144.37 | $144.97 | $142.39 | $142.85 | $142.85 | 33,978 |
| 2023-09-29 | $147.70 | $147.70 | $145.29 | $145.54 | $145.54 | 44,769 |
| 2023-09-28 | $146.15 | $147.54 | $145.93 | $146.27 | $146.27 | 51,099 |
| 2023-09-27 | $147.32 | $148.10 | $144.74 | $145.23 | $145.01 | 66,201 |
| 2023-09-26 | $148.40 | $149.03 | $146.83 | $147.51 | $147.28 | 55,905 |
| 2023-09-25 | $150.21 | $150.74 | $149.37 | $149.75 | $149.52 | 47,441 |
| 2023-09-22 | $151.83 | $152.65 | $150.27 | $150.32 | $150.32 | 35,994 |
| 2023-09-21 | $154.24 | $154.24 | $150.86 | $151.27 | $151.27 | 152,984 |
| 2023-09-20 | $156.05 | $157.42 | $155.32 | $155.39 | $155.39 | 26,115 |
| 2023-09-19 | $157.71 | $157.71 | $155.30 | $155.36 | $155.36 | 40,631 |
| 2023-09-18 | $152.70 | $158.09 | $152.70 | $157.25 | $157.25 | 54,606 |
| 2023-09-15 | $156.69 | $157.55 | $153.10 | $154.34 | $154.34 | 85,380 |
| 2023-09-14 | $153.05 | $158.41 | $153.05 | $157.97 | $157.97 | 88,205 |
| 2023-09-13 | $152.47 | $153.96 | $150.18 | $152.67 | $152.67 | 65,359 |
| 2023-09-12 | $153.19 | $154.65 | $152.12 | $152.12 | $152.12 | 41,518 |
| 2023-09-11 | $151.05 | $154.30 | $150.31 | $153.56 | $153.56 | 78,788 |
| 2023-09-08 | $151.48 | $151.48 | $149.87 | $150.30 | $150.30 | 67,280 |
| 2023-09-07 | $150.93 | $151.54 | $150.43 | $150.97 | $150.97 | 37,761 |
| 2023-09-06 | $151.03 | $153.20 | $151.03 | $151.73 | $151.73 | 49,399 |
| 2023-09-05 | $152.56 | $152.97 | $150.15 | $151.11 | $151.11 | 72,667 |
| 2023-09-01 | $152.38 | $153.47 | $150.36 | $152.80 | $152.80 | 46,633 |
| 2023-08-31 | $152.15 | $154.22 | $150.86 | $151.13 | $151.13 | 41,481 |
| 2023-08-30 | $149.83 | $152.39 | $149.83 | $152.12 | $152.12 | 63,138 |
| 2023-08-29 | $148.96 | $150.86 | $148.75 | $150.28 | $150.28 | 74,566 |
| 2023-08-28 | $146.81 | $149.47 | $146.81 | $148.99 | $148.99 | 32,054 |
| 2023-08-25 | $146.04 | $147.41 | $145.27 | $146.40 | $146.40 | 36,129 |
| 2023-08-24 | $147.07 | $147.07 | $145.66 | $145.88 | $145.88 | 64,909 |
| 2023-08-23 | $144.87 | $147.20 | $144.87 | $146.78 | $146.78 | 82,956 |
| 2023-08-22 | $145.93 | $145.93 | $143.49 | $144.14 | $144.14 | 27,758 |
| 2023-08-21 | $146.77 | $146.77 | $144.48 | $145.03 | $145.03 | 36,945 |
| 2023-08-18 | $146.14 | $146.99 | $144.84 | $146.80 | $146.80 | 20,647 |
| 2023-08-17 | $149.55 | $149.55 | $146.16 | $146.41 | $146.41 | 64,272 |
| 2023-08-16 | $148.87 | $149.33 | $148.27 | $149.00 | $149.00 | 44,048 |
| 2023-08-15 | $151.63 | $151.71 | $149.01 | $149.01 | $149.01 | 33,605 |
| 2023-08-14 | $155.22 | $155.22 | $152.42 | $152.67 | $152.67 | 37,914 |
| 2023-08-11 | $152.55 | $155.09 | $152.55 | $154.99 | $154.99 | 72,645 |
| 2023-08-10 | $152.07 | $154.61 | $152.07 | $153.61 | $153.61 | 60,804 |
| 2023-08-09 | $151.71 | $152.03 | $150.56 | $151.78 | $151.78 | 77,270 |
| 2023-08-08 | $151.64 | $152.19 | $150.75 | $151.24 | $151.24 | 57,559 |
| 2023-08-07 | $153.89 | $156.61 | $152.88 | $152.90 | $152.90 | 28,398 |
| 2023-08-04 | $153.49 | $155.08 | $153.16 | $153.85 | $153.85 | 48,879 |
| 2023-08-03 | $151.72 | $153.75 | $151.72 | $153.40 | $153.40 | 34,234 |
| 2023-08-02 | $156.28 | $157.53 | $153.58 | $153.81 | $153.81 | 55,628 |
| 2023-08-01 | $155.85 | $157.68 | $155.20 | $157.61 | $157.61 | 110,239 |
| 2023-07-31 | $153.42 | $156.74 | $153.41 | $156.63 | $156.63 | 64,396 |
| 2023-07-28 | $157.42 | $158.13 | $153.56 | $153.71 | $153.71 | 63,625 |
| 2023-07-27 | $163.95 | $163.95 | $154.70 | $155.96 | $155.96 | 113,213 |
| 2023-07-26 | $156.19 | $157.15 | $156.11 | $156.84 | $156.84 | 60,635 |
| 2023-07-25 | $157.31 | $157.84 | $156.80 | $156.90 | $156.90 | 129,086 |
| 2023-07-24 | $157.03 | $157.35 | $151.63 | $156.90 | $156.90 | 74,799 |
| 2023-07-21 | $157.96 | $158.29 | $156.90 | $156.97 | $156.97 | 83,182 |
| 2023-07-20 | $158.56 | $158.96 | $157.36 | $157.53 | $157.53 | 48,993 |
| 2023-07-19 | $158.71 | $159.42 | $158.33 | $159.22 | $159.22 | 104,666 |
| 2023-07-18 | $157.27 | $158.94 | $157.03 | $158.05 | $158.05 | 105,019 |
| 2023-07-17 | $159.85 | $160.94 | $159.05 | $159.21 | $159.21 | 85,655 |
| 2023-07-14 | $159.17 | $160.07 | $158.09 | $159.74 | $159.74 | 58,777 |
| 2023-07-13 | $160.84 | $160.95 | $158.52 | $158.70 | $158.70 | 66,496 |
| 2023-07-12 | $156.50 | $160.29 | $156.50 | $159.96 | $159.96 | 68,929 |
| 2023-07-11 | $154.48 | $155.72 | $154.48 | $155.06 | $155.06 | 91,157 |
| 2023-07-10 | $152.89 | $154.12 | $152.75 | $153.59 | $153.59 | 135,236 |
| 2023-07-07 | $153.00 | $153.77 | $152.31 | $152.95 | $152.95 | 53,860 |
| 2023-07-06 | $153.45 | $154.23 | $151.93 | $152.39 | $152.39 | 77,926 |
| 2023-07-05 | $154.28 | $156.22 | $154.16 | $155.08 | $155.08 | 89,027 |
| 2023-07-03 | $154.09 | $155.72 | $153.64 | $155.50 | $155.50 | 13,373 |
| 2023-06-30 | $153.45 | $156.87 | $152.25 | $154.09 | $154.09 | 101,739 |
| 2023-06-29 | $148.51 | $150.97 | $148.51 | $150.97 | $150.97 | 82,261 |
| 2023-06-28 | $148.71 | $149.65 | $147.56 | $148.85 | $148.63 | 74,336 |
| 2023-06-27 | $147.00 | $150.00 | $147.00 | $149.33 | $149.11 | 81,095 |
| 2023-06-26 | $144.92 | $147.43 | $144.92 | $146.19 | $145.97 | 35,766 |
| 2023-06-23 | $141.72 | $145.53 | $141.72 | $145.48 | $145.48 | 53,163 |
| 2023-06-22 | $143.21 | $144.40 | $142.54 | $143.12 | $143.12 | 108,907 |
| 2023-06-21 | $142.65 | $144.14 | $141.57 | $143.01 | $143.01 | 102,111 |
| 2023-06-20 | $143.71 | $144.54 | $143.05 | $143.08 | $143.08 | 75,626 |
| 2023-06-16 | $145.85 | $146.83 | $143.65 | $144.49 | $144.49 | 73,411 |
| 2023-06-15 | $146.48 | $147.31 | $146.04 | $146.86 | $146.86 | 69,849 |
| 2023-06-14 | $147.92 | $148.29 | $146.20 | $147.33 | $147.33 | 70,119 |
| 2023-06-13 | $146.99 | $147.42 | $146.07 | $147.42 | $147.42 | 41,230 |
| 2023-06-12 | $146.00 | $146.56 | $145.57 | $145.98 | $145.98 | 23,825 |
| 2023-06-09 | $145.33 | $146.22 | $144.56 | $145.81 | $145.81 | 36,086 |
| 2023-06-08 | $139.50 | $146.38 | $139.48 | $145.57 | $145.57 | 49,673 |
| 2023-06-07 | $147.55 | $148.13 | $145.93 | $146.03 | $146.03 | 59,510 |
| 2023-06-06 | $147.16 | $147.31 | $145.96 | $146.71 | $146.71 | 64,289 |
| 2023-06-05 | $147.03 | $150.42 | $145.97 | $146.06 | $146.06 | 56,533 |
| 2023-06-02 | $146.62 | $148.66 | $145.96 | $147.81 | $147.81 | 66,232 |
| 2023-06-01 | $145.09 | $146.93 | $144.45 | $146.36 | $146.36 | 37,867 |
| 2023-05-31 | $145.33 | $147.20 | $143.72 | $145.14 | $145.14 | 66,171 |
| 2023-05-30 | $145.81 | $146.01 | $145.13 | $145.39 | $145.39 | 52,944 |
| 2023-05-26 | $143.11 | $145.20 | $142.94 | $144.74 | $144.74 | 46,698 |
| 2023-05-25 | $142.15 | $143.26 | $141.83 | $143.01 | $143.01 | 45,385 |
| 2023-05-24 | $142.44 | $142.68 | $141.46 | $142.26 | $142.26 | 42,743 |
| 2023-05-23 | $147.04 | $147.83 | $143.31 | $143.31 | $143.31 | 53,583 |
| 2023-05-22 | $148.23 | $148.58 | $146.90 | $147.17 | $147.17 | 30,919 |
| 2023-05-19 | $147.29 | $148.79 | $146.78 | $147.66 | $147.66 | 55,532 |
| 2023-05-18 | $147.55 | $147.98 | $146.50 | $147.00 | $147.00 | 46,307 |
| 2023-05-17 | $147.50 | $147.98 | $145.84 | $147.90 | $147.90 | 48,241 |
| 2023-05-16 | $147.42 | $148.19 | $147.02 | $147.12 | $147.12 | 77,131 |
| 2023-05-15 | $146.23 | $148.02 | $145.75 | $147.54 | $147.54 | 111,798 |
| 2023-05-12 | $147.59 | $147.71 | $144.73 | $145.47 | $145.47 | 59,396 |
| 2023-05-11 | $144.71 | $148.02 | $144.27 | $147.81 | $147.81 | 88,325 |
| 2023-05-10 | $144.01 | $146.03 | $144.01 | $145.11 | $145.11 | 48,737 |
| 2023-05-09 | $141.59 | $144.23 | $139.68 | $143.54 | $143.54 | 90,075 |
| 2023-05-08 | $146.21 | $147.79 | $142.75 | $142.98 | $142.98 | 61,714 |
| 2023-05-05 | $146.37 | $147.87 | $146.07 | $146.49 | $146.49 | 88,434 |
| 2023-05-04 | $146.30 | $147.14 | $145.09 | $145.27 | $145.27 | 59,198 |
| 2023-05-03 | $147.87 | $148.54 | $146.08 | $146.18 | $146.18 | 50,050 |
| 2023-05-02 | $147.80 | $147.80 | $145.34 | $147.29 | $147.29 | 40,357 |
| 2023-05-01 | $150.89 | $151.38 | $148.30 | $148.40 | $148.40 | 49,622 |
| 2023-04-28 | $147.10 | $150.79 | $146.98 | $150.74 | $150.74 | 82,324 |
| 2023-04-27 | $146.56 | $148.12 | $145.35 | $147.10 | $147.10 | 90,144 |
| 2023-04-26 | $143.91 | $147.66 | $143.30 | $145.13 | $145.13 | 79,038 |
| 2023-04-25 | $145.68 | $145.68 | $142.73 | $142.79 | $142.79 | 43,574 |
| 2023-04-24 | $146.52 | $146.52 | $144.87 | $145.45 | $145.45 | 25,536 |
| 2023-04-21 | $145.43 | $146.31 | $144.59 | $146.09 | $146.09 | 42,154 |
| 2023-04-20 | $144.16 | $145.90 | $144.16 | $145.24 | $145.24 | 65,702 |
| 2023-04-19 | $142.42 | $146.60 | $142.42 | $145.14 | $145.14 | 57,075 |
| 2023-04-18 | $146.85 | $146.88 | $142.70 | $142.85 | $142.85 | 46,359 |
| 2023-04-17 | $144.76 | $146.02 | $144.72 | $145.80 | $145.80 | 36,591 |
| 2023-04-14 | $142.97 | $144.76 | $142.90 | $144.66 | $144.66 | 44,864 |
| 2023-04-13 | $141.61 | $143.36 | $141.61 | $143.15 | $143.15 | 24,322 |
| 2023-04-12 | $141.32 | $142.71 | $141.00 | $141.33 | $141.33 | 34,297 |
| 2023-04-11 | $140.90 | $141.09 | $139.88 | $140.02 | $140.02 | 45,501 |
| 2023-04-10 | $138.56 | $140.90 | $138.52 | $140.43 | $140.43 | 56,821 |
| 2023-04-06 | $137.12 | $140.26 | $137.12 | $140.00 | $140.00 | 34,838 |
| 2023-04-05 | $140.24 | $140.40 | $137.42 | $138.47 | $138.47 | 33,408 |
| 2023-04-04 | $141.36 | $141.98 | $139.97 | $140.47 | $140.47 | 39,450 |
| 2023-04-03 | $140.03 | $141.28 | $139.57 | $140.58 | $140.58 | 40,533 |
| 2023-03-31 | $139.99 | $141.51 | $139.99 | $140.99 | $140.99 | 73,431 |
| 2023-03-30 | $137.50 | $138.80 | $137.50 | $138.73 | $138.73 | 51,777 |
| 2023-03-29 | $137.16 | $137.36 | $135.67 | $137.30 | $137.30 | 24,748 |
| 2023-03-28 | $135.77 | $136.07 | $135.00 | $135.43 | $135.43 | 26,689 |
| 2023-03-27 | $134.29 | $136.39 | $133.87 | $136.02 | $136.02 | 19,964 |
| 2023-03-24 | $133.02 | $134.51 | $131.75 | $134.11 | $134.11 | 24,834 |
| 2023-03-23 | $135.23 | $138.05 | $133.75 | $133.94 | $133.94 | 75,677 |
| 2023-03-22 | $134.50 | $136.79 | $134.18 | $134.18 | $134.18 | 40,854 |
| 2023-03-21 | $137.63 | $138.26 | $134.92 | $135.70 | $135.70 | 44,822 |
| 2023-03-20 | $134.74 | $136.69 | $134.70 | $136.60 | $136.60 | 27,958 |
| 2023-03-17 | $135.31 | $135.92 | $134.03 | $135.32 | $135.32 | 37,537 |
| 2023-03-16 | $132.15 | $136.28 | $132.10 | $136.28 | $136.28 | 56,605 |
| 2023-03-15 | $134.09 | $134.59 | $132.03 | $133.20 | $133.20 | 58,129 |
| 2023-03-14 | $137.56 | $138.94 | $134.22 | $136.33 | $136.33 | 56,096 |
| 2023-03-13 | $132.26 | $135.44 | $132.03 | $134.82 | $134.82 | 70,459 |
| 2023-03-10 | $135.43 | $135.43 | $131.97 | $133.29 | $133.29 | 51,988 |
| 2023-03-09 | $137.59 | $138.03 | $135.39 | $135.73 | $135.73 | 19,380 |
| 2023-03-08 | $135.66 | $138.24 | $135.66 | $137.27 | $137.27 | 35,170 |
| 2023-03-07 | $136.81 | $137.32 | $135.84 | $136.29 | $136.29 | 29,231 |
| 2023-03-06 | $137.72 | $138.40 | $136.30 | $137.06 | $137.06 | 40,990 |
| 2023-03-03 | $136.43 | $138.17 | $135.60 | $137.99 | $137.99 | 42,194 |
| 2023-03-02 | $134.51 | $135.62 | $134.11 | $135.49 | $135.49 | 50,620 |
| 2023-03-01 | $136.57 | $137.64 | $135.54 | $136.47 | $136.47 | 25,035 |
| 2023-02-28 | $138.00 | $138.07 | $136.33 | $137.23 | $137.23 | 188,152 |
| 2023-02-27 | $137.54 | $138.29 | $136.71 | $137.88 | $137.88 | 27,282 |
| 2023-02-24 | $136.15 | $136.50 | $134.65 | $136.29 | $136.29 | 34,230 |
| 2023-02-23 | $138.97 | $139.25 | $137.20 | $138.89 | $138.89 | 34,629 |
| 2023-02-22 | $139.11 | $139.24 | $137.52 | $137.97 | $137.97 | 36,147 |
| 2023-02-21 | $139.88 | $140.29 | $138.43 | $138.61 | $138.61 | 43,385 |
| 2023-02-17 | $141.94 | $142.20 | $139.91 | $141.90 | $141.90 | 56,124 |
| 2023-02-16 | $141.61 | $142.80 | $140.47 | $142.00 | $142.00 | 40,969 |
| 2023-02-15 | $144.65 | $144.82 | $142.51 | $143.92 | $143.92 | 104,748 |
| 2023-02-14 | $143.58 | $146.18 | $141.87 | $146.13 | $146.13 | 60,455 |
| 2023-02-13 | $143.26 | $143.62 | $141.74 | $143.16 | $143.16 | 25,875 |
| 2023-02-10 | $142.20 | $143.22 | $140.73 | $142.96 | $142.96 | 47,052 |
| 2023-02-09 | $143.05 | $144.71 | $141.88 | $141.94 | $141.94 | 95,207 |
| 2023-02-08 | $143.00 | $146.88 | $141.89 | $142.20 | $142.20 | 37,285 |
| 2023-02-07 | $143.96 | $144.89 | $141.01 | $143.26 | $143.26 | 48,586 |
| 2023-02-06 | $143.08 | $143.38 | $141.51 | $142.16 | $142.16 | 51,655 |
| 2023-02-03 | $146.17 | $148.70 | $144.37 | $145.14 | $145.14 | 61,960 |
| 2023-02-02 | $145.34 | $147.93 | $145.06 | $147.93 | $147.93 | 58,098 |
| 2023-02-01 | $142.39 | $144.36 | $139.66 | $144.25 | $144.25 | 52,194 |
| 2023-01-31 | $139.51 | $143.16 | $139.51 | $142.90 | $142.90 | 49,173 |
| 2023-01-30 | $142.17 | $143.99 | $138.81 | $138.90 | $138.90 | 61,640 |
| 2023-01-27 | $141.33 | $143.76 | $141.00 | $142.94 | $142.94 | 26,372 |
| 2023-01-26 | $143.11 | $143.87 | $140.87 | $141.30 | $141.30 | 47,275 |
| 2023-01-25 | $139.00 | $142.96 | $138.22 | $142.89 | $142.89 | 43,383 |
| 2023-01-24 | $140.84 | $141.35 | $139.76 | $140.72 | $140.72 | 20,442 |
| 2023-01-23 | $137.09 | $140.65 | $136.81 | $140.37 | $140.37 | 30,026 |
| 2023-01-20 | $135.25 | $138.05 | $134.42 | $137.83 | $137.83 | 31,307 |
| 2023-01-19 | $137.68 | $139.44 | $135.07 | $135.08 | $135.08 | 57,013 |
| 2023-01-18 | $140.14 | $141.30 | $138.71 | $138.94 | $138.94 | 33,912 |
| 2023-01-17 | $140.28 | $140.42 | $138.30 | $138.76 | $138.76 | 42,600 |
| 2023-01-13 | $137.24 | $140.59 | $136.64 | $139.64 | $139.64 | 27,713 |
| 2023-01-12 | $136.48 | $138.48 | $136.47 | $138.14 | $138.14 | 26,560 |
| 2023-01-11 | $134.41 | $136.38 | $134.41 | $136.06 | $136.06 | 26,909 |
| 2023-01-10 | $130.78 | $133.73 | $130.16 | $133.43 | $133.43 | 54,128 |
| 2023-01-09 | $128.52 | $131.83 | $128.20 | $130.51 | $130.51 | 47,681 |
| 2023-01-06 | $124.02 | $127.92 | $122.68 | $127.77 | $127.77 | 34,450 |
| 2023-01-05 | $125.00 | $125.00 | $122.85 | $123.35 | $123.35 | 26,171 |
| 2023-01-04 | $124.59 | $127.19 | $124.59 | $127.11 | $127.11 | 37,658 |
| 2023-01-03 | $124.28 | $124.80 | $121.94 | $123.13 | $123.13 | 33,610 |
| 2022-12-30 | $123.41 | $123.48 | $121.77 | $122.55 | $122.55 | 23,951 |
| 2022-12-29 | $122.64 | $124.02 | $122.64 | $123.78 | $123.78 | 31,939 |
| 2022-12-28 | $124.48 | $124.48 | $120.30 | $121.06 | $120.86 | 52,378 |
| 2022-12-27 | $122.96 | $123.73 | $121.56 | $122.54 | $122.34 | 38,144 |
| 2022-12-23 | $122.10 | $122.71 | $120.20 | $122.53 | $122.33 | 44,379 |
| 2022-12-22 | $123.19 | $123.19 | $120.41 | $121.82 | $121.62 | 40,389 |
| 2022-12-21 | $120.54 | $125.61 | $120.47 | $124.89 | $124.69 | 56,474 |
| 2022-12-20 | $120.05 | $120.05 | $118.12 | $119.51 | $119.31 | 40,397 |
| 2022-12-19 | $121.48 | $121.78 | $120.11 | $120.26 | $120.06 | 58,033 |
| 2022-12-16 | $120.88 | $122.59 | $120.28 | $121.42 | $121.22 | 107,896 |
| 2022-12-15 | $122.62 | $122.99 | $120.32 | $121.37 | $121.17 | 83,172 |
| 2022-12-14 | $125.87 | $126.31 | $123.31 | $123.95 | $123.75 | 40,495 |
| 2022-12-13 | $127.97 | $128.54 | $124.90 | $126.07 | $125.86 | 76,051 |
| 2022-12-12 | $124.38 | $125.09 | $123.36 | $124.00 | $123.80 | 72,960 |
| 2022-12-09 | $122.65 | $124.97 | $122.65 | $123.59 | $123.59 | 80,303 |
| 2022-12-08 | $122.85 | $125.17 | $121.56 | $123.73 | $123.73 | 100,768 |
| 2022-12-07 | $120.80 | $122.71 | $120.62 | $121.75 | $121.75 | 97,078 |
| 2022-12-06 | $125.39 | $125.39 | $120.50 | $120.83 | $120.83 | 110,703 |
| 2022-12-05 | $129.63 | $129.63 | $124.91 | $125.14 | $125.14 | 41,216 |
| 2022-12-02 | $130.48 | $131.95 | $129.62 | $129.85 | $129.85 | 54,499 |
| 2022-12-01 | $129.46 | $131.84 | $129.31 | $131.70 | $131.70 | 108,634 |
| 2022-11-30 | $125.82 | $129.45 | $125.82 | $129.37 | $129.37 | 70,698 |
| 2022-11-29 | $123.79 | $125.90 | $123.79 | $124.98 | $124.98 | 35,439 |
| 2022-11-28 | $126.45 | $128.40 | $125.40 | $125.46 | $125.46 | 57,188 |
| 2022-11-25 | $127.22 | $128.27 | $127.07 | $127.77 | $127.77 | 36,295 |
| 2022-11-23 | $126.03 | $126.78 | $125.68 | $126.61 | $126.61 | 163,573 |
| 2022-11-22 | $125.82 | $126.85 | $124.25 | $126.13 | $126.13 | 61,643 |
| 2022-11-21 | $123.79 | $126.93 | $123.03 | $124.92 | $124.92 | 78,192 |
| 2022-11-18 | $123.91 | $124.87 | $122.91 | $123.99 | $123.99 | 96,020 |
| 2022-11-17 | $122.26 | $123.71 | $121.72 | $122.93 | $122.93 | 77,548 |
| 2022-11-16 | $124.94 | $125.82 | $123.51 | $124.06 | $124.06 | 69,267 |
| 2022-11-15 | $129.28 | $130.02 | $126.22 | $126.53 | $126.53 | 42,469 |
| 2022-11-14 | $129.75 | $130.41 | $125.89 | $126.47 | $126.47 | 79,328 |
| 2022-11-11 | $128.22 | $130.11 | $127.49 | $129.95 | $129.95 | 120,682 |
| 2022-11-10 | $123.88 | $130.77 | $123.88 | $127.75 | $127.75 | 118,591 |
| 2022-11-09 | $121.89 | $122.69 | $119.60 | $119.63 | $119.63 | 56,357 |
| 2022-11-08 | $120.00 | $122.82 | $119.31 | $122.31 | $122.31 | 131,198 |
| 2022-11-07 | $119.13 | $120.39 | $118.71 | $120.07 | $120.07 | 48,597 |
| 2022-11-04 | $122.40 | $123.56 | $119.76 | $119.91 | $119.91 | 54,268 |
| 2022-11-03 | $119.49 | $122.27 | $118.14 | $120.51 | $120.51 | 37,570 |
| 2022-11-02 | $125.81 | $126.02 | $120.93 | $121.06 | $121.06 | 47,345 |
| 2022-11-01 | $126.28 | $127.05 | $124.76 | $125.52 | $125.52 | 79,373 |
| 2022-10-31 | $125.17 | $126.08 | $123.71 | $125.01 | $125.01 | 34,227 |
| 2022-10-28 | $123.53 | $126.76 | $123.42 | $126.25 | $126.25 | 31,912 |
| 2022-10-27 | $128.75 | $129.48 | $124.03 | $124.19 | $124.19 | 92,683 |
| 2022-10-26 | $127.56 | $128.87 | $125.56 | $128.34 | $128.34 | 80,634 |
| 2022-10-25 | $126.94 | $129.04 | $126.88 | $128.37 | $128.37 | 67,716 |
| 2022-10-24 | $122.69 | $125.23 | $121.57 | $125.17 | $125.17 | 33,904 |
| 2022-10-21 | $119.90 | $123.09 | $118.19 | $122.86 | $122.86 | 42,268 |
| 2022-10-20 | $118.88 | $120.69 | $118.88 | $120.31 | $120.31 | 52,620 |
| 2022-10-19 | $123.44 | $123.44 | $118.18 | $118.81 | $118.81 | 34,775 |
| 2022-10-18 | $123.95 | $125.05 | $122.36 | $123.88 | $123.88 | 43,881 |
| 2022-10-17 | $121.93 | $123.95 | $121.28 | $121.64 | $121.64 | 48,954 |
| 2022-10-14 | $120.44 | $121.59 | $117.94 | $118.58 | $118.58 | 33,179 |
| 2022-10-13 | $116.87 | $120.93 | $114.80 | $120.29 | $120.29 | 49,317 |
| 2022-10-12 | $118.33 | $119.94 | $118.17 | $119.28 | $119.28 | 36,630 |
| 2022-10-11 | $120.83 | $121.20 | $118.40 | $118.85 | $118.85 | 56,404 |
| 2022-10-10 | $121.91 | $122.67 | $121.16 | $122.22 | $122.22 | 16,453 |
| 2022-10-07 | $128.70 | $128.70 | $120.96 | $121.49 | $121.49 | 74,940 |
| 2022-10-06 | $126.47 | $131.17 | $124.04 | $130.66 | $130.66 | 383,323 |
| 2022-10-05 | $127.66 | $128.09 | $125.20 | $126.92 | $126.92 | 68,197 |
| 2022-10-04 | $121.52 | $129.33 | $121.52 | $128.99 | $128.99 | 81,600 |
| 2022-10-03 | $120.09 | $120.74 | $117.34 | $119.82 | $119.82 | 56,408 |
| 2022-09-30 | $118.27 | $121.21 | $118.03 | $119.01 | $119.01 | 107,586 |
| 2022-09-29 | $117.88 | $119.31 | $115.47 | $117.99 | $117.99 | 133,920 |
| 2022-09-28 | $119.26 | $120.08 | $118.06 | $119.67 | $119.67 | 73,810 |
| 2022-09-27 | $117.82 | $120.04 | $117.45 | $118.73 | $118.73 | 113,940 |
| 2022-09-26 | $114.64 | $116.55 | $114.11 | $115.96 | $115.96 | 167,307 |
| 2022-09-23 | $114.73 | $114.97 | $112.44 | $114.64 | $114.64 | 69,506 |
| 2022-09-22 | $117.33 | $117.34 | $115.33 | $115.95 | $115.95 | 47,950 |
| 2022-09-21 | $116.82 | $121.05 | $115.85 | $118.95 | $118.95 | 81,172 |
| 2022-09-20 | $118.84 | $118.84 | $116.80 | $116.80 | $116.80 | 88,583 |
| 2022-09-19 | $119.99 | $120.78 | $119.68 | $120.61 | $120.61 | 36,503 |
| 2022-09-16 | $121.90 | $121.91 | $120.24 | $120.74 | $120.74 | 57,141 |
| 2022-09-15 | $123.94 | $126.73 | $123.13 | $123.68 | $123.68 | 61,729 |
| 2022-09-14 | $125.92 | $125.96 | $124.48 | $125.07 | $125.07 | 30,173 |
| 2022-09-13 | $127.84 | $128.67 | $125.94 | $126.49 | $126.49 | 55,851 |
| 2022-09-12 | $129.88 | $131.09 | $129.37 | $130.97 | $130.97 | 25,909 |
| 2022-09-09 | $127.94 | $129.71 | $127.85 | $129.71 | $129.71 | 32,220 |
| 2022-09-08 | $123.08 | $126.38 | $121.74 | $126.30 | $126.30 | 34,974 |
| 2022-09-07 | $120.00 | $123.22 | $120.00 | $123.16 | $123.16 | 53,884 |
| 2022-09-06 | $121.28 | $121.62 | $119.71 | $120.30 | $120.30 | 77,370 |
| 2022-09-02 | $121.41 | $123.11 | $120.13 | $120.61 | $120.61 | 44,807 |
| 2022-09-01 | $125.05 | $125.05 | $120.64 | $121.81 | $121.81 | 76,403 |
| 2022-08-31 | $124.19 | $126.70 | $124.19 | $125.07 | $125.07 | 82,001 |
| 2022-08-30 | $125.57 | $126.42 | $124.00 | $124.09 | $124.09 | 40,155 |
| 2022-08-29 | $127.62 | $129.26 | $125.72 | $125.93 | $125.93 | 31,115 |
| 2022-08-26 | $132.78 | $132.78 | $127.99 | $128.21 | $128.21 | 60,978 |
| 2022-08-25 | $132.63 | $133.75 | $132.29 | $133.00 | $133.00 | 36,181 |
| 2022-08-24 | $133.24 | $135.28 | $132.50 | $132.60 | $132.60 | 37,165 |
| 2022-08-23 | $132.00 | $133.07 | $131.35 | $132.01 | $132.01 | 36,250 |
| 2022-08-22 | $132.40 | $133.51 | $131.26 | $131.73 | $131.73 | 68,354 |
| 2022-08-19 | $135.58 | $136.73 | $133.00 | $134.13 | $134.13 | 55,577 |
| 2022-08-18 | $136.08 | $137.46 | $135.54 | $136.42 | $136.42 | 29,454 |
| 2022-08-17 | $137.94 | $137.94 | $135.81 | $136.00 | $136.00 | 33,230 |
| 2022-08-16 | $138.13 | $139.03 | $136.96 | $138.65 | $138.65 | 45,735 |
| 2022-08-15 | $139.22 | $139.76 | $136.75 | $138.24 | $138.24 | 33,695 |
| 2022-08-12 | $135.83 | $139.85 | $135.83 | $139.33 | $139.33 | 45,934 |
| 2022-08-11 | $134.98 | $135.94 | $134.01 | $134.81 | $134.81 | 27,064 |
| 2022-08-10 | $130.65 | $134.58 | $130.65 | $134.58 | $134.58 | 27,047 |
| 2022-08-09 | $131.54 | $131.60 | $128.36 | $128.71 | $128.71 | 44,715 |
| 2022-08-08 | $132.82 | $135.06 | $132.32 | $132.48 | $132.48 | 38,603 |
| 2022-08-05 | $130.42 | $131.80 | $129.54 | $131.57 | $131.57 | 46,145 |
| 2022-08-04 | $131.55 | $132.59 | $131.02 | $132.16 | $132.16 | 29,284 |
| 2022-08-03 | $135.12 | $135.12 | $131.95 | $132.07 | $132.07 | 36,416 |
| 2022-08-02 | $134.00 | $134.27 | $131.70 | $133.88 | $133.88 | 132,199 |
| 2022-08-01 | $133.67 | $135.38 | $132.48 | $134.01 | $134.01 | 35,895 |
| 2022-07-29 | $131.85 | $134.58 | $131.73 | $133.84 | $133.84 | 60,127 |
| 2022-07-28 | $130.94 | $132.73 | $129.03 | $131.85 | $131.85 | 41,668 |
| 2022-07-27 | $129.97 | $132.21 | $127.31 | $131.61 | $131.61 | 77,991 |
| 2022-07-26 | $132.05 | $132.05 | $128.84 | $129.66 | $129.66 | 63,461 |
| 2022-07-25 | $132.10 | $132.88 | $131.13 | $132.42 | $132.42 | 48,416 |
| 2022-07-22 | $134.55 | $135.59 | $131.13 | $131.90 | $131.90 | 38,332 |
| 2022-07-21 | $133.09 | $134.43 | $131.38 | $134.23 | $134.23 | 57,113 |
| 2022-07-20 | $130.14 | $133.20 | $130.12 | $132.82 | $132.82 | 48,365 |
| 2022-07-19 | $127.67 | $129.92 | $127.05 | $129.92 | $129.92 | 38,311 |
| 2022-07-18 | $126.64 | $128.06 | $125.60 | $126.88 | $126.88 | 38,407 |
| 2022-07-15 | $125.72 | $127.56 | $122.82 | $125.08 | $125.08 | 105,702 |
| 2022-07-14 | $127.66 | $128.58 | $124.68 | $125.11 | $125.11 | 135,079 |
| 2022-07-13 | $128.42 | $128.83 | $126.61 | $128.57 | $128.57 | 119,981 |
| 2022-07-12 | $126.28 | $130.02 | $126.28 | $129.48 | $129.48 | 60,807 |
| 2022-07-11 | $127.75 | $129.23 | $126.17 | $126.79 | $126.79 | 119,560 |
| 2022-07-08 | $126.63 | $128.79 | $125.98 | $128.57 | $128.57 | 44,001 |
| 2022-07-07 | $125.27 | $127.54 | $124.07 | $127.18 | $127.18 | 75,708 |
| 2022-07-06 | $124.97 | $126.09 | $123.75 | $124.12 | $124.12 | 67,358 |
| 2022-07-05 | $120.69 | $125.02 | $119.93 | $125.02 | $125.02 | 57,868 |
| 2022-07-01 | $122.23 | $127.69 | $121.34 | $122.91 | $122.91 | 24,269 |
| 2022-06-30 | $118.67 | $122.46 | $116.99 | $121.20 | $121.20 | 62,841 |
| 2022-06-29 | $132.92 | $132.92 | $117.45 | $120.13 | $120.13 | 96,812 |
| 2022-06-28 | $120.84 | $121.57 | $119.16 | $119.54 | $119.34 | 35,950 |
| 2022-06-27 | $124.29 | $124.29 | $119.96 | $120.18 | $119.98 | 38,093 |
| 2022-06-24 | $121.08 | $123.70 | $120.66 | $123.58 | $123.37 | 79,850 |
| 2022-06-23 | $117.10 | $119.92 | $117.02 | $119.69 | $119.49 | 54,685 |
| 2022-06-22 | $116.11 | $118.63 | $115.63 | $117.10 | $116.90 | 64,473 |
| 2022-06-21 | $116.16 | $117.75 | $116.07 | $116.54 | $116.34 | 35,634 |
| 2022-06-17 | $113.56 | $117.21 | $113.39 | $115.10 | $114.91 | 79,192 |
| 2022-06-16 | $117.13 | $117.13 | $112.64 | $112.76 | $112.57 | 87,994 |
| 2022-06-15 | $118.47 | $121.39 | $118.05 | $120.10 | $119.90 | 65,674 |
| 2022-06-14 | $118.28 | $119.46 | $116.73 | $118.09 | $117.89 | 56,986 |
| 2022-06-13 | $119.09 | $119.63 | $117.10 | $118.54 | $118.34 | 91,373 |
| 2022-06-10 | $125.14 | $125.14 | $120.90 | $120.90 | $120.70 | 47,571 |
| 2022-06-09 | $127.16 | $128.52 | $126.02 | $126.20 | $125.99 | 112,542 |
| 2022-06-08 | $126.81 | $128.84 | $126.60 | $128.38 | $128.16 | 84,788 |
| 2022-06-07 | $124.94 | $127.61 | $124.77 | $126.82 | $126.61 | 27,278 |
| 2022-06-06 | $126.30 | $127.48 | $125.27 | $125.65 | $125.44 | 25,909 |
| 2022-06-03 | $126.96 | $126.96 | $122.86 | $124.66 | $124.45 | 40,025 |
| 2022-06-02 | $124.28 | $127.63 | $124.12 | $127.45 | $127.24 | 41,338 |
| 2022-06-01 | $128.13 | $128.13 | $123.78 | $124.33 | $124.12 | 29,222 |
| 2022-05-31 | $124.81 | $128.28 | $124.27 | $128.13 | $127.91 | 80,330 |
| 2022-05-27 | $121.66 | $125.95 | $121.44 | $125.95 | $125.74 | 61,000 |
| 2022-05-26 | $118.51 | $121.23 | $118.51 | $120.45 | $120.25 | 27,151 |
| 2022-05-25 | $116.35 | $119.35 | $116.35 | $117.59 | $117.39 | 29,778 |
| 2022-05-24 | $120.24 | $121.27 | $117.57 | $117.73 | $117.53 | 34,684 |
| 2022-05-23 | $121.04 | $122.20 | $120.00 | $121.76 | $121.56 | 21,399 |
| 2022-05-20 | $121.58 | $121.59 | $118.84 | $120.67 | $120.47 | 46,206 |
| 2022-05-19 | $119.30 | $121.87 | $118.99 | $120.17 | $119.97 | 52,385 |
| 2022-05-18 | $125.51 | $125.51 | $119.32 | $119.68 | $119.48 | 49,117 |
| 2022-05-17 | $126.43 | $126.88 | $124.34 | $125.74 | $125.53 | 52,817 |
| 2022-05-16 | $123.67 | $125.08 | $121.48 | $124.56 | $124.35 | 42,520 |
| 2022-05-13 | $118.54 | $124.46 | $117.67 | $123.67 | $123.46 | 91,795 |
| 2022-05-12 | $115.33 | $119.80 | $115.33 | $116.75 | $116.55 | 142,870 |
| 2022-05-11 | $117.82 | $119.66 | $115.66 | $116.80 | $116.60 | 103,895 |
| 2022-05-10 | $122.02 | $122.02 | $116.13 | $118.33 | $118.13 | 124,446 |
| 2022-05-09 | $120.38 | $122.33 | $118.87 | $119.64 | $119.44 | 113,776 |
| 2022-05-06 | $119.02 | $122.83 | $118.55 | $121.90 | $121.69 | 103,291 |
| 2022-05-05 | $121.96 | $121.96 | $118.89 | $120.58 | $120.38 | 84,219 |
| 2022-05-04 | $121.89 | $124.42 | $119.81 | $124.42 | $124.21 | 50,650 |
| 2022-05-03 | $123.10 | $123.94 | $121.62 | $121.96 | $121.75 | 50,640 |
| 2022-05-02 | $123.96 | $124.87 | $121.48 | $123.38 | $123.17 | 53,830 |
| 2022-04-29 | $127.60 | $129.84 | $124.46 | $124.89 | $124.68 | 89,666 |
| 2022-04-28 | $124.65 | $129.81 | $122.58 | $128.62 | $128.40 | 285,725 |
| 2022-04-27 | $121.70 | $126.85 | $121.51 | $124.13 | $123.92 | 183,128 |
| 2022-04-26 | $129.57 | $129.57 | $124.17 | $124.40 | $124.19 | 93,669 |
| 2022-04-25 | $130.64 | $131.27 | $128.17 | $130.95 | $130.73 | 53,871 |
| 2022-04-22 | $133.76 | $134.04 | $130.43 | $131.31 | $131.09 | 56,952 |
| 2022-04-21 | $137.93 | $137.94 | $134.50 | $134.95 | $134.72 | 70,652 |
| 2022-04-20 | $138.01 | $139.73 | $136.71 | $137.42 | $137.19 | 44,742 |
| 2022-04-19 | $132.90 | $137.52 | $132.90 | $136.79 | $136.56 | 42,134 |
| 2022-04-18 | $135.87 | $135.87 | $131.92 | $133.03 | $132.81 | 33,276 |
| 2022-04-14 | $137.44 | $137.82 | $135.65 | $135.94 | $135.71 | 40,779 |
| 2022-04-13 | $136.24 | $138.41 | $135.88 | $137.84 | $137.61 | 47,668 |
| 2022-04-12 | $140.20 | $141.75 | $135.78 | $135.89 | $135.66 | 54,172 |
| 2022-04-11 | $138.23 | $139.83 | $137.30 | $139.09 | $138.86 | 52,327 |
| 2022-04-08 | $143.10 | $143.12 | $139.70 | $139.78 | $139.54 | 191,452 |
| 2022-04-07 | $141.95 | $144.29 | $140.82 | $143.86 | $143.62 | 75,861 |
| 2022-04-06 | $141.61 | $142.33 | $140.62 | $142.14 | $141.90 | 42,257 |
| 2022-04-05 | $144.85 | $145.71 | $142.88 | $143.63 | $143.39 | 28,807 |
| 2022-04-04 | $144.70 | $146.55 | $144.70 | $145.32 | $145.08 | 39,095 |
| 2022-04-01 | $145.16 | $146.02 | $143.21 | $144.12 | $143.88 | 39,410 |
| 2022-03-31 | $145.80 | $148.09 | $144.61 | $144.88 | $144.64 | 36,398 |
| 2022-03-30 | $146.50 | $147.00 | $144.53 | $145.28 | $145.04 | 42,191 |
| 2022-03-29 | $144.06 | $148.31 | $144.06 | $147.89 | $147.44 | 57,795 |
| 2022-03-28 | $141.47 | $144.13 | $140.82 | $142.57 | $142.13 | 50,385 |
| 2022-03-25 | $141.83 | $142.22 | $139.66 | $142.11 | $141.67 | 69,496 |
| 2022-03-24 | $144.14 | $144.14 | $141.20 | $142.10 | $141.66 | 68,396 |
| 2022-03-23 | $143.26 | $144.75 | $141.00 | $144.49 | $144.05 | 73,062 |
| 2022-03-22 | $143.19 | $145.13 | $143.08 | $143.74 | $143.30 | 49,075 |
| 2022-03-21 | $142.93 | $143.15 | $138.56 | $142.11 | $141.67 | 80,795 |
| 2022-03-18 | $140.98 | $143.61 | $140.75 | $142.72 | $142.28 | 159,511 |
| 2022-03-17 | $140.50 | $141.79 | $139.88 | $141.45 | $141.02 | 54,854 |
| 2022-03-16 | $133.63 | $140.79 | $133.41 | $140.79 | $140.36 | 72,795 |
| 2022-03-15 | $133.92 | $135.01 | $130.56 | $131.91 | $131.50 | 55,449 |
| 2022-03-14 | $134.10 | $136.94 | $133.26 | $134.19 | $133.78 | 159,522 |
| 2022-03-11 | $133.39 | $134.53 | $132.02 | $134.05 | $133.64 | 103,188 |
| 2022-03-10 | $133.75 | $134.97 | $130.90 | $133.33 | $132.92 | 109,677 |
| 2022-03-09 | $137.02 | $138.19 | $135.08 | $135.42 | $135.00 | 122,353 |
| 2022-03-08 | $133.68 | $136.42 | $132.42 | $133.84 | $133.43 | 121,762 |
| 2022-03-07 | $141.17 | $141.17 | $133.73 | $133.80 | $133.39 | 72,790 |
| 2022-03-04 | $140.34 | $142.51 | $139.87 | $141.13 | $140.70 | 59,829 |
| 2022-03-03 | $143.65 | $143.88 | $140.21 | $141.65 | $141.21 | 44,624 |
| 2022-03-02 | $142.07 | $144.39 | $140.00 | $143.47 | $143.03 | 50,832 |
| 2022-03-01 | $142.27 | $143.68 | $140.14 | $142.11 | $141.67 | 114,890 |
| 2022-02-28 | $143.85 | $144.18 | $140.37 | $142.27 | $141.83 | 126,097 |
| 2022-02-25 | $144.46 | $145.03 | $140.26 | $145.00 | $144.55 | 111,419 |
| 2022-02-24 | $134.80 | $145.15 | $134.35 | $144.38 | $143.94 | 187,421 |
| 2022-02-23 | $138.37 | $140.94 | $137.69 | $137.91 | $137.49 | 113,860 |
| 2022-02-22 | $138.00 | $138.80 | $135.72 | $136.89 | $136.47 | 95,360 |
| 2022-02-18 | $140.23 | $141.05 | $136.34 | $138.07 | $137.65 | 66,003 |
| 2022-02-17 | $148.06 | $148.08 | $140.67 | $140.96 | $140.53 | 120,742 |
| 2022-02-16 | $151.07 | $151.07 | $147.88 | $149.36 | $148.90 | 82,037 |
| 2022-02-15 | $153.79 | $153.79 | $148.77 | $151.24 | $150.78 | 265,629 |
| 2022-02-14 | $152.48 | $153.13 | $149.54 | $151.69 | $151.22 | 95,643 |
| 2022-02-11 | $157.81 | $158.07 | $151.41 | $152.28 | $151.81 | 84,234 |
| 2022-02-10 | $158.90 | $160.43 | $156.44 | $156.99 | $156.51 | 56,573 |
| 2022-02-09 | $159.60 | $162.00 | $159.60 | $161.21 | $160.71 | 51,891 |
| 2022-02-08 | $155.69 | $159.33 | $155.60 | $158.96 | $158.47 | 105,852 |
| 2022-02-07 | $157.09 | $157.39 | $154.61 | $155.65 | $155.17 | 69,656 |
| 2022-02-04 | $154.31 | $157.39 | $154.04 | $156.13 | $155.65 | 75,559 |
| 2022-02-03 | $158.01 | $158.88 | $155.23 | $155.55 | $155.07 | 107,831 |
| 2022-02-02 | $159.97 | $160.68 | $158.79 | $160.48 | $159.99 | 86,690 |
| 2022-02-01 | $160.29 | $160.46 | $156.93 | $158.98 | $158.49 | 72,323 |
| 2022-01-31 | $154.74 | $159.73 | $154.00 | $159.38 | $158.89 | 161,144 |
| 2022-01-28 | $153.16 | $154.49 | $150.86 | $154.34 | $153.87 | 98,274 |
| 2022-01-27 | $160.19 | $160.19 | $153.01 | $153.50 | $153.03 | 139,150 |
| 2022-01-26 | $159.35 | $163.61 | $158.15 | $158.62 | $158.13 | 153,976 |
| 2022-01-25 | $153.86 | $159.03 | $153.20 | $157.28 | $156.80 | 207,976 |
| 2022-01-24 | $153.30 | $157.63 | $150.16 | $156.87 | $156.39 | 156,633 |
| 2022-01-21 | $158.92 | $159.52 | $154.81 | $155.09 | $154.61 | 54,135 |
| 2022-01-20 | $162.25 | $164.50 | $159.35 | $159.47 | $158.98 | 80,955 |
| 2022-01-19 | $163.41 | $166.65 | $161.71 | $161.72 | $161.22 | 94,237 |
| 2022-01-18 | $162.79 | $165.35 | $162.34 | $162.64 | $162.14 | 77,552 |
| 2022-01-14 | $168.22 | $169.18 | $163.85 | $165.44 | $164.93 | 83,926 |
| 2022-01-13 | $174.59 | $174.66 | $169.91 | $170.24 | $169.72 | 87,913 |
| 2022-01-12 | $173.30 | $175.72 | $173.00 | $173.33 | $172.80 | 85,766 |
| 2022-01-11 | $172.99 | $174.12 | $170.84 | $172.91 | $172.38 | 80,048 |
| 2022-01-10 | $174.07 | $174.07 | $168.68 | $172.35 | $171.82 | 65,306 |
| 2022-01-07 | $180.85 | $180.85 | $174.95 | $176.08 | $175.54 | 52,249 |
| 2022-01-06 | $177.02 | $182.43 | $177.02 | $180.83 | $180.27 | 73,210 |
| 2022-01-05 | $189.43 | $189.43 | $182.01 | $182.01 | $181.45 | 136,830 |
| 2022-01-04 | $192.81 | $197.47 | $188.85 | $189.60 | $189.02 | 59,900 |
| 2022-01-03 | $198.43 | $199.07 | $192.41 | $193.28 | $192.69 | 26,753 |
| 2021-12-31 | $195.50 | $197.43 | $194.66 | $196.47 | $195.87 | 41,462 |
| 2021-12-30 | $195.67 | $197.97 | $195.44 | $196.34 | $195.74 | 37,724 |
| 2021-12-29 | $193.42 | $195.94 | $192.50 | $194.77 | $193.99 | 44,172 |
| 2021-12-28 | $195.29 | $198.29 | $192.53 | $193.02 | $192.25 | 23,512 |
| 2021-12-27 | $195.00 | $195.50 | $192.39 | $195.50 | $194.72 | 14,168 |
| 2021-12-23 | $192.89 | $193.70 | $191.68 | $192.71 | $191.94 | 27,059 |
| 2021-12-22 | $188.80 | $191.85 | $188.64 | $191.61 | $190.84 | 33,003 |
| 2021-12-21 | $183.86 | $188.00 | $183.40 | $188.00 | $187.25 | 56,153 |
| 2021-12-20 | $187.33 | $187.55 | $181.03 | $182.59 | $181.86 | 50,552 |
| 2021-12-17 | $185.06 | $191.79 | $185.06 | $189.20 | $188.44 | 106,970 |
| 2021-12-16 | $189.75 | $191.43 | $186.20 | $187.72 | $186.97 | 129,503 |
| 2021-12-15 | $188.16 | $189.73 | $186.69 | $188.80 | $188.05 | 107,538 |
| 2021-12-14 | $191.36 | $192.98 | $188.19 | $188.90 | $188.14 | 47,525 |
| 2021-12-13 | $193.54 | $194.45 | $191.43 | $192.50 | $191.73 | 49,731 |
| 2021-12-10 | $193.83 | $194.94 | $191.91 | $192.74 | $191.97 | 40,518 |
| 2021-12-09 | $194.99 | $196.45 | $193.10 | $193.17 | $192.40 | 29,538 |
| 2021-12-08 | $198.84 | $198.84 | $195.53 | $195.83 | $195.05 | 18,273 |
| 2021-12-07 | $195.68 | $199.09 | $195.51 | $197.30 | $196.51 | 36,096 |
| 2021-12-06 | $189.88 | $193.28 | $189.47 | $192.20 | $191.43 | 51,015 |
| 2021-12-03 | $196.17 | $196.27 | $189.07 | $189.46 | $188.70 | 31,797 |
| 2021-12-02 | $191.90 | $196.03 | $191.90 | $194.97 | $194.19 | 38,208 |
| 2021-12-01 | $193.76 | $197.19 | $190.64 | $190.64 | $189.88 | 36,094 |
| 2021-11-30 | $197.40 | $197.40 | $190.26 | $192.54 | $191.77 | 87,577 |
| 2021-11-29 | $196.56 | $198.44 | $194.56 | $198.42 | $197.63 | 42,866 |
| 2021-11-26 | $198.56 | $198.56 | $193.60 | $193.69 | $192.92 | 27,004 |
| 2021-11-24 | $199.49 | $201.44 | $198.22 | $200.50 | $199.70 | 32,384 |
| 2021-11-23 | $198.93 | $200.33 | $197.03 | $199.79 | $198.99 | 25,334 |
| 2021-11-22 | $196.25 | $200.40 | $195.27 | $198.93 | $198.13 | 43,301 |
| 2021-11-19 | $192.10 | $196.48 | $190.82 | $195.88 | $195.10 | 38,885 |
| 2021-11-18 | $190.99 | $192.36 | $190.36 | $191.68 | $190.91 | 51,974 |
| 2021-11-17 | $194.08 | $194.13 | $191.36 | $191.36 | $190.59 | 33,828 |
| 2021-11-16 | $196.11 | $196.11 | $192.88 | $194.65 | $193.87 | 85,837 |
| 2021-11-15 | $196.01 | $196.26 | $194.00 | $194.32 | $193.54 | 34,282 |
| 2021-11-12 | $192.22 | $196.47 | $192.22 | $196.01 | $195.23 | 45,423 |
| 2021-11-11 | $192.05 | $193.52 | $190.20 | $192.46 | $191.69 | 28,537 |
| 2021-11-10 | $196.40 | $199.00 | $190.79 | $191.72 | $190.95 | 36,059 |
| 2021-11-09 | $198.75 | $199.93 | $195.40 | $196.37 | $195.58 | 48,321 |
| 2021-11-08 | $196.84 | $200.57 | $196.84 | $198.83 | $198.04 | 76,720 |
| 2021-11-05 | $197.28 | $198.92 | $195.25 | $195.90 | $195.12 | 28,883 |
| 2021-11-04 | $195.28 | $197.77 | $194.53 | $197.04 | $196.25 | 30,695 |
| 2021-11-03 | $195.85 | $196.43 | $194.51 | $195.30 | $194.52 | 33,459 |
| 2021-11-02 | $196.13 | $198.01 | $195.34 | $195.78 | $195.00 | 28,277 |
| 2021-11-01 | $199.04 | $199.74 | $195.67 | $197.05 | $196.26 | 17,541 |
| 2021-10-29 | $199.15 | $201.56 | $197.68 | $199.92 | $199.12 | 37,537 |
| 2021-10-28 | $198.78 | $202.71 | $197.49 | $201.43 | $200.62 | 27,396 |
| 2021-10-27 | $198.84 | $199.96 | $196.61 | $198.72 | $197.93 | 44,027 |
| 2021-10-26 | $202.20 | $202.39 | $196.04 | $198.45 | $197.66 | 35,023 |
| 2021-10-25 | $200.00 | $202.78 | $199.22 | $201.73 | $200.92 | 38,544 |
| 2021-10-22 | $200.67 | $202.44 | $200.44 | $202.08 | $201.27 | 20,562 |
| 2021-10-21 | $199.40 | $202.09 | $199.40 | $200.16 | $199.36 | 19,524 |
| 2021-10-20 | $199.93 | $200.17 | $196.76 | $199.48 | $198.68 | 15,885 |
| 2021-10-19 | $195.82 | $198.18 | $195.82 | $196.84 | $196.05 | 12,380 |
| 2021-10-18 | $194.37 | $196.33 | $192.19 | $195.86 | $195.08 | 35,499 |
| 2021-10-15 | $190.88 | $195.19 | $190.88 | $194.40 | $193.62 | 17,562 |
| 2021-10-14 | $190.11 | $192.17 | $190.11 | $191.27 | $190.51 | 20,037 |
| 2021-10-13 | $184.00 | $189.20 | $184.00 | $188.90 | $188.14 | 36,119 |
| 2021-10-12 | $183.38 | $185.03 | $183.29 | $183.59 | $182.86 | 20,215 |
| 2021-10-11 | $185.09 | $185.09 | $182.40 | $183.20 | $182.47 | 19,603 |
| 2021-10-08 | $184.94 | $186.75 | $182.78 | $183.98 | $183.24 | 26,197 |
| 2021-10-07 | $182.50 | $186.27 | $182.50 | $184.98 | $184.24 | 39,998 |
| 2021-10-06 | $179.37 | $180.99 | $177.83 | $180.96 | $180.24 | 32,585 |
| 2021-10-05 | $178.71 | $180.77 | $178.71 | $180.15 | $179.43 | 28,731 |
| 2021-10-04 | $182.55 | $182.55 | $176.72 | $178.95 | $178.23 | 25,979 |
| 2021-10-01 | $180.54 | $182.82 | $178.25 | $182.52 | $181.79 | 22,514 |
| 2021-09-30 | $181.90 | $182.38 | $179.79 | $180.48 | $179.76 | 39,068 |
| 2021-09-29 | $183.79 | $186.07 | $180.95 | $181.13 | $180.41 | 33,685 |
| 2021-09-28 | $184.52 | $184.52 | $180.92 | $183.50 | $182.58 | 32,952 |
| 2021-09-27 | $191.63 | $191.63 | $184.28 | $185.85 | $184.74 | 81,837 |
| 2021-09-24 | $190.46 | $191.21 | $188.25 | $191.02 | $189.88 | 36,974 |
| 2021-09-23 | $192.17 | $193.34 | $190.48 | $191.15 | $190.00 | 60,713 |
| 2021-09-22 | $185.73 | $191.18 | $185.58 | $191.12 | $189.97 | 55,341 |
| 2021-09-21 | $188.09 | $189.09 | $185.33 | $185.79 | $184.68 | 27,031 |
| 2021-09-20 | $186.14 | $187.32 | $180.63 | $186.53 | $185.41 | 66,263 |
| 2021-09-17 | $192.67 | $193.23 | $184.36 | $186.71 | $185.59 | 107,752 |
| 2021-09-16 | $192.62 | $195.96 | $191.43 | $192.26 | $191.11 | 165,701 |
| 2021-09-15 | $188.15 | $197.43 | $188.15 | $192.31 | $191.16 | 95,217 |
| 2021-09-14 | $185.64 | $185.64 | $182.50 | $182.50 | $181.41 | 14,490 |
| 2021-09-13 | $189.12 | $189.25 | $182.59 | $184.37 | $183.27 | 19,301 |
| 2021-09-10 | $187.63 | $190.91 | $187.63 | $189.12 | $187.99 | 23,155 |
| 2021-09-09 | $187.16 | $188.74 | $187.16 | $187.57 | $186.44 | 12,945 |
| 2021-09-08 | $186.89 | $188.39 | $186.80 | $187.27 | $186.15 | 16,314 |
| 2021-09-07 | $186.76 | $187.39 | $185.50 | $186.97 | $185.85 | 10,420 |
| 2021-09-03 | $190.59 | $190.59 | $187.73 | $188.89 | $187.76 | 13,113 |
| 2021-09-02 | $188.82 | $190.04 | $187.38 | $190.04 | $188.90 | 13,194 |
| 2021-09-01 | $187.16 | $188.11 | $185.75 | $187.79 | $186.66 | 44,019 |
| 2021-08-31 | $187.25 | $187.27 | $185.76 | $186.07 | $184.96 | 49,256 |
| 2021-08-30 | $186.85 | $187.68 | $185.06 | $186.38 | $185.26 | 12,936 |
| 2021-08-27 | $186.76 | $188.35 | $184.74 | $184.74 | $183.63 | 16,809 |
| 2021-08-26 | $188.08 | $188.08 | $184.80 | $187.03 | $185.91 | 24,536 |
| 2021-08-25 | $189.09 | $189.09 | $187.32 | $188.33 | $187.20 | 12,644 |
| 2021-08-24 | $187.79 | $188.79 | $186.91 | $188.34 | $187.21 | 11,354 |
| 2021-08-23 | $189.10 | $189.15 | $187.39 | $188.32 | $187.19 | 9,415 |
| 2021-08-20 | $183.28 | $187.34 | $183.28 | $187.21 | $186.09 | 15,633 |
| 2021-08-19 | $182.40 | $185.11 | $181.11 | $184.90 | $183.79 | 28,965 |
| 2021-08-18 | $186.45 | $186.48 | $182.33 | $182.83 | $181.73 | 25,020 |
| 2021-08-17 | $186.50 | $186.66 | $184.13 | $186.45 | $185.33 | 17,174 |
| 2021-08-16 | $189.10 | $189.45 | $188.01 | $188.36 | $187.23 | 35,583 |
| 2021-08-13 | $189.48 | $190.47 | $189.16 | $189.16 | $188.03 | 18,243 |
| 2021-08-12 | $189.82 | $191.15 | $189.26 | $190.14 | $189.00 | 20,573 |
| 2021-08-11 | $190.97 | $191.78 | $189.59 | $189.70 | $188.56 | 30,859 |
| 2021-08-10 | $190.43 | $190.48 | $189.61 | $189.76 | $188.62 | 28,231 |
| 2021-08-09 | $190.34 | $190.55 | $188.56 | $189.25 | $188.12 | 14,508 |
| 2021-08-06 | $189.00 | $189.85 | $187.73 | $189.37 | $188.24 | 16,405 |
| 2021-08-05 | $189.34 | $191.79 | $189.34 | $190.81 | $189.67 | 16,721 |
| 2021-08-04 | $186.52 | $190.37 | $186.52 | $189.50 | $188.36 | 20,705 |
| 2021-08-03 | $186.53 | $186.84 | $184.75 | $186.21 | $185.09 | 24,331 |
| 2021-08-02 | $185.96 | $187.43 | $185.60 | $186.65 | $185.53 | 14,229 |
| 2021-07-30 | $188.83 | $189.40 | $185.30 | $185.96 | $184.85 | 52,338 |
| 2021-07-29 | $189.79 | $191.20 | $188.66 | $189.01 | $187.88 | 29,871 |
| 2021-07-28 | $185.95 | $189.90 | $184.90 | $187.37 | $186.25 | 37,545 |
| 2021-07-27 | $186.65 | $188.35 | $180.36 | $184.58 | $183.47 | 49,029 |
| 2021-07-26 | $181.71 | $182.53 | $180.69 | $180.69 | $179.61 | 24,361 |
| 2021-07-23 | $182.57 | $183.18 | $181.19 | $182.16 | $181.07 | 47,392 |
| 2021-07-22 | $185.70 | $185.70 | $181.97 | $182.55 | $181.46 | 18,643 |
| 2021-07-21 | $179.57 | $185.23 | $179.51 | $184.89 | $183.78 | 34,572 |
| 2021-07-20 | $175.07 | $179.16 | $171.34 | $178.87 | $177.80 | 17,476 |
| 2021-07-19 | $179.44 | $179.44 | $173.35 | $174.87 | $173.82 | 25,986 |
| 2021-07-16 | $176.02 | $181.31 | $176.02 | $180.53 | $179.45 | 60,421 |
| 2021-07-15 | $179.20 | $179.77 | $175.58 | $175.90 | $174.85 | 95,723 |
| 2021-07-14 | $178.01 | $180.21 | $178.01 | $178.35 | $177.28 | 13,182 |
| 2021-07-13 | $178.09 | $180.43 | $177.36 | $178.16 | $177.09 | 17,688 |
| 2021-07-12 | $178.10 | $179.26 | $178.10 | $179.06 | $177.99 | 12,319 |
| 2021-07-09 | $174.70 | $178.22 | $174.70 | $178.14 | $177.07 | 18,144 |
| 2021-07-08 | $173.53 | $176.17 | $170.10 | $174.97 | $173.92 | 36,400 |
| 2021-07-07 | $175.64 | $175.66 | $173.68 | $174.75 | $173.70 | 24,184 |
| 2021-07-06 | $174.64 | $175.60 | $172.22 | $175.43 | $174.38 | 31,347 |
| 2021-07-02 | $174.45 | $174.99 | $172.28 | $174.64 | $173.59 | 17,312 |
| 2021-07-01 | $170.73 | $172.76 | $170.03 | $172.25 | $171.22 | 20,334 |
| 2021-06-30 | $172.67 | $173.03 | $170.36 | $171.26 | $170.23 | 24,174 |
| 2021-06-29 | $173.88 | $174.71 | $173.47 | $173.47 | $172.43 | 14,900 |
| 2021-06-28 | $173.48 | $174.36 | $172.06 | $173.57 | $172.35 | 24,453 |
| 2021-06-25 | $174.36 | $174.59 | $173.04 | $173.73 | $172.51 | 20,713 |
| 2021-06-24 | $176.18 | $176.18 | $172.83 | $174.07 | $172.85 | 47,843 |
| 2021-06-23 | $176.03 | $176.03 | $173.72 | $174.10 | $172.87 | 18,565 |
| 2021-06-22 | $173.96 | $175.16 | $172.91 | $174.30 | $173.07 | 22,738 |
| 2021-06-21 | $170.82 | $175.53 | $170.68 | $174.42 | $173.19 | 31,999 |
| 2021-06-18 | $170.11 | $171.52 | $169.28 | $170.75 | $169.55 | 45,530 |
| 2021-06-17 | $169.80 | $171.94 | $168.43 | $170.51 | $169.31 | 81,487 |
| 2021-06-16 | $172.89 | $172.89 | $169.84 | $170.07 | $168.87 | 37,571 |
| 2021-06-15 | $171.27 | $172.79 | $170.95 | $171.36 | $170.15 | 35,638 |
| 2021-06-14 | $174.86 | $174.86 | $171.61 | $171.79 | $170.58 | 16,288 |
| 2021-06-11 | $169.66 | $173.04 | $169.66 | $172.69 | $171.47 | 24,318 |
| 2021-06-10 | $169.75 | $171.54 | $169.75 | $170.64 | $169.44 | 18,221 |
| 2021-06-09 | $170.19 | $170.57 | $168.51 | $169.72 | $168.53 | 45,199 |
| 2021-06-08 | $167.28 | $169.52 | $166.64 | $168.86 | $167.67 | 35,249 |
| 2021-06-07 | $165.20 | $167.26 | $164.88 | $166.00 | $164.83 | 44,523 |
| 2021-06-04 | $164.24 | $165.33 | $163.35 | $165.02 | $163.86 | 21,310 |
| 2021-06-03 | $161.67 | $163.98 | $160.96 | $163.68 | $162.53 | 28,167 |
| 2021-06-02 | $163.00 | $163.00 | $160.81 | $162.51 | $161.37 | 18,250 |
| 2021-06-01 | $163.33 | $163.89 | $160.89 | $162.26 | $161.12 | 40,217 |
| 2021-05-28 | $162.09 | $164.30 | $162.09 | $162.39 | $161.25 | 19,662 |
| 2021-05-27 | $160.46 | $162.68 | $159.13 | $162.29 | $161.15 | 91,057 |
| 2021-05-26 | $161.72 | $163.63 | $159.55 | $160.85 | $159.72 | 73,598 |
| 2021-05-25 | $160.17 | $161.87 | $158.95 | $160.81 | $159.68 | 55,567 |
| 2021-05-24 | $161.10 | $161.35 | $159.82 | $160.08 | $158.95 | 12,757 |
| 2021-05-21 | $162.55 | $164.23 | $159.49 | $159.94 | $158.81 | 48,346 |
| 2021-05-20 | $160.35 | $164.36 | $160.32 | $163.84 | $162.69 | 53,754 |
| 2021-05-19 | $161.31 | $161.31 | $157.71 | $159.98 | $158.85 | 98,182 |
| 2021-05-18 | $157.62 | $161.79 | $157.08 | $161.75 | $160.61 | 138,080 |
| 2021-05-17 | $155.60 | $157.41 | $154.46 | $157.16 | $156.05 | 46,334 |
| 2021-05-14 | $155.74 | $156.94 | $155.36 | $156.20 | $155.10 | 75,365 |
| 2021-05-13 | $156.82 | $158.08 | $154.00 | $155.05 | $153.96 | 70,131 |
| 2021-05-12 | $158.28 | $158.30 | $152.56 | $155.40 | $154.31 | 55,397 |
| 2021-05-11 | $160.39 | $161.09 | $156.58 | $158.08 | $156.97 | 78,555 |
| 2021-05-10 | $163.26 | $164.38 | $161.50 | $162.25 | $161.11 | 35,961 |
| 2021-05-07 | $162.95 | $163.62 | $160.75 | $163.62 | $162.47 | 39,913 |
| 2021-05-06 | $163.44 | $163.45 | $158.92 | $160.59 | $159.46 | 31,529 |
| 2021-05-05 | $160.00 | $163.50 | $160.00 | $163.17 | $162.02 | 70,113 |
| 2021-05-04 | $161.09 | $161.80 | $157.99 | $159.91 | $158.78 | 80,060 |
| 2021-05-03 | $163.28 | $163.45 | $159.33 | $162.25 | $161.11 | 41,007 |
| 2021-04-30 | $165.27 | $165.27 | $161.67 | $162.25 | $161.11 | 50,821 |
| 2021-04-29 | $168.05 | $168.82 | $165.18 | $165.66 | $164.49 | 40,670 |
| 2021-04-28 | $173.71 | $173.71 | $167.84 | $167.91 | $166.73 | 99,052 |
| 2021-04-27 | $169.78 | $177.04 | $169.78 | $174.60 | $173.37 | 38,210 |
| 2021-04-26 | $167.28 | $170.91 | $167.28 | $169.33 | $168.14 | 69,550 |
| 2021-04-23 | $167.39 | $168.13 | $166.08 | $167.70 | $166.52 | 48,202 |
| 2021-04-22 | $165.35 | $167.06 | $162.12 | $166.36 | $165.19 | 34,609 |
| 2021-04-21 | $162.28 | $164.60 | $162.28 | $164.58 | $163.42 | 21,396 |
| 2021-04-20 | $161.63 | $164.32 | $161.31 | $161.54 | $160.40 | 26,582 |
| 2021-04-19 | $163.87 | $164.07 | $161.82 | $162.77 | $161.62 | 29,719 |
| 2021-04-16 | $163.43 | $165.16 | $162.92 | $164.82 | $163.66 | 27,724 |
| 2021-04-15 | $162.93 | $164.40 | $162.31 | $163.39 | $162.24 | 34,009 |
| 2021-04-14 | $161.00 | $162.67 | $160.28 | $161.68 | $160.54 | 33,352 |
| 2021-04-13 | $157.71 | $161.68 | $157.63 | $160.50 | $159.37 | 52,972 |
| 2021-04-12 | $156.05 | $157.94 | $154.55 | $157.31 | $156.20 | 47,793 |
| 2021-04-09 | $154.89 | $156.92 | $153.53 | $156.61 | $155.51 | 53,262 |
| 2021-04-08 | $150.73 | $154.64 | $150.73 | $154.59 | $153.50 | 34,967 |
| 2021-04-07 | $150.67 | $152.94 | $150.45 | $151.87 | $150.80 | 39,688 |
| 2021-04-06 | $149.62 | $151.14 | $147.89 | $151.14 | $150.08 | 34,853 |
| 2021-04-05 | $152.71 | $153.57 | $149.31 | $149.84 | $148.79 | 43,920 |
| 2021-04-01 | $148.25 | $153.09 | $147.85 | $153.09 | $152.01 | 38,555 |
| 2021-03-31 | $147.97 | $149.29 | $146.69 | $148.19 | $147.15 | 39,992 |
| 2021-03-30 | $144.83 | $146.18 | $143.58 | $146.18 | $145.15 | 45,105 |
| 2021-03-29 | $150.07 | $150.48 | $146.21 | $146.48 | $145.27 | 47,964 |
| 2021-03-26 | $148.97 | $151.08 | $148.00 | $149.79 | $148.55 | 52,627 |
| 2021-03-25 | $147.21 | $148.70 | $146.63 | $147.72 | $146.50 | 42,966 |
| 2021-03-24 | $147.56 | $152.01 | $147.56 | $149.61 | $148.37 | 42,092 |
| 2021-03-23 | $151.43 | $152.18 | $148.67 | $149.09 | $147.86 | 36,514 |
| 2021-03-22 | $150.59 | $152.22 | $148.52 | $151.39 | $150.14 | 55,186 |
| 2021-03-19 | $147.74 | $149.99 | $146.16 | $149.04 | $147.81 | 43,839 |
| 2021-03-18 | $152.19 | $152.19 | $146.39 | $147.01 | $145.79 | 38,606 |
| 2021-03-17 | $150.69 | $151.99 | $149.00 | $151.95 | $150.69 | 84,577 |
| 2021-03-16 | $151.08 | $152.87 | $150.75 | $152.14 | $150.88 | 25,540 |
| 2021-03-15 | $153.41 | $153.41 | $149.48 | $151.31 | $150.06 | 26,129 |
| 2021-03-12 | $152.07 | $152.35 | $149.36 | $151.78 | $150.52 | 36,711 |
| 2021-03-11 | $151.78 | $154.15 | $150.48 | $153.41 | $152.14 | 195,944 |
| 2021-03-10 | $153.22 | $154.34 | $150.43 | $150.89 | $149.64 | 34,092 |
| 2021-03-09 | $151.66 | $154.26 | $151.66 | $152.92 | $151.65 | 29,822 |
| 2021-03-08 | $147.99 | $151.05 | $147.70 | $149.45 | $148.21 | 35,375 |
| 2021-03-05 | $152.12 | $152.67 | $145.49 | $148.35 | $147.12 | 65,639 |
| 2021-03-04 | $157.60 | $158.19 | $150.43 | $152.77 | $151.51 | 52,574 |
| 2021-03-03 | $154.69 | $157.08 | $152.14 | $156.69 | $155.39 | 40,154 |
| 2021-03-02 | $150.78 | $155.53 | $150.78 | $154.83 | $153.55 | 53,426 |
| 2021-03-01 | $152.84 | $153.22 | $148.83 | $151.30 | $150.05 | 77,512 |
| 2021-02-26 | $151.35 | $153.28 | $148.38 | $151.27 | $150.02 | 50,499 |
| 2021-02-25 | $153.49 | $153.50 | $148.96 | $149.35 | $148.11 | 30,873 |
| 2021-02-24 | $150.66 | $153.68 | $148.96 | $153.29 | $152.02 | 24,243 |
| 2021-02-23 | $152.28 | $153.06 | $149.37 | $152.02 | $150.76 | 51,472 |
| 2021-02-22 | $153.89 | $153.89 | $149.07 | $151.99 | $150.73 | 47,536 |
| 2021-02-19 | $152.51 | $154.87 | $151.84 | $153.60 | $152.33 | 39,004 |
| 2021-02-18 | $149.28 | $151.80 | $148.83 | $150.66 | $149.41 | 29,748 |
| 2021-02-17 | $149.14 | $150.45 | $146.91 | $149.61 | $148.37 | 35,183 |
| 2021-02-16 | $150.94 | $150.94 | $146.32 | $149.18 | $147.95 | 48,361 |
| 2021-02-12 | $151.28 | $151.78 | $148.28 | $149.16 | $147.93 | 37,949 |
| 2021-02-11 | $153.40 | $154.77 | $150.17 | $150.85 | $149.60 | 53,069 |
| 2021-02-10 | $154.99 | $156.50 | $152.87 | $154.44 | $153.16 | 42,699 |
| 2021-02-09 | $144.62 | $152.89 | $144.62 | $150.86 | $149.61 | 207,241 |
| 2021-02-08 | $143.11 | $145.64 | $140.71 | $144.36 | $143.17 | 32,508 |
| 2021-02-05 | $139.63 | $143.04 | $139.44 | $142.43 | $141.25 | 24,491 |
| 2021-02-04 | $139.07 | $140.37 | $137.59 | $139.32 | $138.17 | 36,248 |
| 2021-02-03 | $142.28 | $142.28 | $137.73 | $139.13 | $137.98 | 20,559 |
| 2021-02-02 | $139.61 | $142.36 | $139.40 | $142.36 | $141.18 | 41,968 |
| 2021-02-01 | $139.31 | $139.44 | $137.28 | $138.73 | $137.58 | 26,259 |
| 2021-01-29 | $136.53 | $138.00 | $135.81 | $136.85 | $135.72 | 47,029 |
| 2021-01-28 | $135.54 | $138.40 | $134.18 | $136.92 | $135.79 | 29,512 |
| 2021-01-27 | $135.34 | $136.73 | $133.75 | $135.42 | $134.30 | 51,538 |
| 2021-01-26 | $139.16 | $139.69 | $135.76 | $137.77 | $136.63 | 29,010 |
| 2021-01-25 | $137.00 | $139.06 | $136.30 | $138.46 | $137.31 | 26,397 |
| 2021-01-22 | $139.15 | $139.64 | $135.47 | $136.30 | $135.17 | 46,119 |
| 2021-01-21 | $140.21 | $142.91 | $139.28 | $140.67 | $139.51 | 24,973 |
| 2021-01-20 | $138.77 | $143.11 | $137.24 | $141.67 | $140.50 | 53,786 |
| 2021-01-19 | $140.03 | $140.52 | $137.82 | $138.68 | $137.53 | 30,140 |
| 2021-01-15 | $137.05 | $138.76 | $136.80 | $138.61 | $137.46 | 16,350 |
| 2021-01-14 | $136.45 | $138.36 | $136.21 | $137.64 | $136.50 | 32,408 |
| 2021-01-13 | $135.14 | $136.55 | $134.73 | $135.71 | $134.59 | 36,454 |
| 2021-01-12 | $139.57 | $139.89 | $135.04 | $135.09 | $133.97 | 29,365 |
| 2021-01-11 | $140.22 | $140.22 | $136.23 | $137.80 | $136.66 | 42,080 |
| 2021-01-08 | $136.62 | $142.01 | $136.62 | $141.93 | $140.76 | 43,485 |
| 2021-01-07 | $133.03 | $136.44 | $133.03 | $135.13 | $134.01 | 62,193 |
| 2021-01-06 | $133.10 | $136.91 | $133.10 | $134.74 | $133.63 | 47,353 |
| 2021-01-05 | $134.00 | $135.29 | $133.52 | $135.09 | $133.97 | 40,566 |
| 2021-01-04 | $136.61 | $137.40 | $132.13 | $133.87 | $132.76 | 56,532 |
| 2020-12-31 | $135.91 | $138.80 | $134.84 | $136.76 | $135.63 | 29,987 |
| 2020-12-30 | $135.24 | $138.44 | $134.07 | $135.48 | $134.36 | 62,292 |
| 2020-12-29 | $135.90 | $137.01 | $135.02 | $135.96 | $134.67 | 31,294 |
| 2020-12-28 | $136.07 | $136.36 | $133.87 | $134.19 | $132.92 | 10,735 |
| 2020-12-24 | $132.66 | $136.22 | $132.66 | $135.86 | $134.57 | 16,030 |
| 2020-12-23 | $136.02 | $136.34 | $133.20 | $133.70 | $132.43 | 35,169 |
| 2020-12-22 | $132.83 | $136.91 | $132.13 | $136.20 | $134.91 | 110,286 |
| 2020-12-21 | $132.95 | $134.03 | $131.22 | $133.30 | $132.04 | 62,143 |
| 2020-12-18 | $132.83 | $134.17 | $130.33 | $132.82 | $131.56 | 73,173 |
| 2020-12-17 | $132.94 | $134.72 | $131.53 | $132.09 | $130.84 | 25,445 |
| 2020-12-16 | $130.84 | $132.87 | $129.39 | $132.87 | $131.61 | 206,230 |
| 2020-12-15 | $129.90 | $130.64 | $129.79 | $130.28 | $129.04 | 63,616 |
| 2020-12-14 | $128.56 | $130.85 | $128.56 | $129.87 | $128.64 | 39,965 |
| 2020-12-11 | $129.36 | $131.01 | $127.61 | $128.62 | $127.40 | 46,698 |
| 2020-12-10 | $130.07 | $131.47 | $130.07 | $130.63 | $129.39 | 36,366 |
| 2020-12-09 | $132.69 | $133.03 | $130.66 | $130.97 | $129.73 | 69,318 |
| 2020-12-08 | $132.25 | $133.19 | $131.57 | $132.11 | $130.86 | 39,138 |
| 2020-12-07 | $133.93 | $133.93 | $130.44 | $132.61 | $131.35 | 43,374 |
| 2020-12-04 | $134.56 | $135.73 | $131.25 | $131.67 | $130.42 | 65,009 |
| 2020-12-03 | $135.68 | $137.93 | $133.94 | $134.84 | $133.56 | 52,047 |
| 2020-12-02 | $139.24 | $139.78 | $134.13 | $135.68 | $134.39 | 87,988 |
| 2020-12-01 | $138.75 | $140.07 | $135.00 | $140.03 | $138.70 | 55,382 |
| 2020-11-30 | $135.61 | $139.70 | $135.41 | $138.05 | $136.74 | 229,897 |
| 2020-11-27 | $133.79 | $135.55 | $133.14 | $134.94 | $133.66 | 30,330 |
| 2020-11-25 | $131.14 | $132.71 | $128.77 | $132.06 | $130.81 | 74,078 |
| 2020-11-24 | $134.43 | $134.43 | $128.95 | $131.32 | $130.07 | 79,729 |
| 2020-11-23 | $139.08 | $139.08 | $133.57 | $133.95 | $132.68 | 123,594 |
| 2020-11-20 | $139.07 | $140.22 | $137.90 | $139.45 | $138.13 | 75,117 |
| 2020-11-19 | $136.19 | $139.78 | $136.19 | $138.41 | $137.10 | 185,681 |
| 2020-11-18 | $137.12 | $137.32 | $135.38 | $136.56 | $135.27 | 41,900 |
| 2020-11-17 | $137.31 | $139.37 | $136.43 | $136.52 | $135.23 | 52,054 |
| 2020-11-16 | $137.23 | $137.76 | $135.67 | $137.76 | $136.45 | 62,260 |
| 2020-11-13 | $138.07 | $138.69 | $136.17 | $136.17 | $134.88 | 290,808 |
| 2020-11-12 | $138.95 | $138.98 | $136.44 | $137.07 | $135.77 | 212,500 |
| 2020-11-11 | $135.26 | $139.54 | $135.06 | $139.21 | $137.89 | 79,101 |
| 2020-11-10 | $134.08 | $135.80 | $132.62 | $134.38 | $133.11 | 201,126 |
| 2020-11-09 | $145.82 | $145.84 | $134.34 | $135.00 | $133.72 | 288,806 |
| 2020-11-06 | $141.42 | $144.45 | $140.42 | $144.21 | $142.84 | 64,323 |
| 2020-11-05 | $142.14 | $142.19 | $140.01 | $140.99 | $139.65 | 88,620 |
| 2020-11-04 | $138.01 | $141.45 | $136.90 | $141.07 | $139.73 | 63,458 |
| 2020-11-03 | $137.25 | $137.99 | $135.22 | $137.10 | $135.80 | 40,814 |
| 2020-11-02 | $134.12 | $137.56 | $133.87 | $135.99 | $134.70 | 81,434 |
| 2020-10-30 | $135.42 | $138.10 | $133.16 | $134.16 | $132.89 | 80,341 |
| 2020-10-29 | $129.33 | $137.25 | $128.03 | $136.32 | $135.03 | 155,426 |
| 2020-10-28 | $127.64 | $133.99 | $126.13 | $128.52 | $127.30 | 153,683 |
| 2020-10-27 | $127.89 | $131.72 | $126.96 | $127.95 | $126.74 | 127,760 |
| 2020-10-26 | $128.93 | $128.93 | $126.72 | $127.41 | $126.20 | 152,084 |
| 2020-10-23 | $132.79 | $133.46 | $130.00 | $130.00 | $128.77 | 116,153 |
| 2020-10-22 | $135.85 | $135.85 | $133.04 | $133.20 | $131.94 | 36,056 |
| 2020-10-21 | $136.18 | $136.71 | $134.76 | $135.74 | $134.45 | 43,076 |
| 2020-10-20 | $135.29 | $138.01 | $135.29 | $135.66 | $134.37 | 37,775 |
| 2020-10-19 | $136.07 | $136.47 | $134.47 | $134.66 | $133.38 | 39,219 |
| 2020-10-16 | $136.64 | $137.80 | $133.98 | $135.19 | $133.91 | 26,001 |
| 2020-10-15 | $134.30 | $136.46 | $133.65 | $135.89 | $134.60 | 40,730 |
| 2020-10-14 | $136.51 | $138.86 | $134.78 | $135.82 | $134.53 | 32,540 |
| 2020-10-13 | $137.01 | $138.73 | $136.12 | $136.85 | $135.55 | 43,291 |
| 2020-10-12 | $138.11 | $138.11 | $136.86 | $137.73 | $136.42 | 6,948 |
| 2020-10-09 | $135.67 | $136.79 | $135.34 | $136.65 | $135.35 | 23,804 |
| 2020-10-08 | $134.18 | $136.11 | $133.57 | $135.41 | $134.13 | 50,858 |
| 2020-10-07 | $135.20 | $135.20 | $133.01 | $133.20 | $131.94 | 32,847 |
| 2020-10-06 | $134.18 | $134.37 | $132.28 | $133.12 | $131.86 | 30,606 |
| 2020-10-05 | $132.58 | $134.92 | $132.58 | $134.41 | $133.14 | 68,690 |
| 2020-10-02 | $132.30 | $132.77 | $131.38 | $132.09 | $130.84 | 48,589 |
| 2020-10-01 | $132.66 | $133.33 | $131.63 | $133.04 | $131.78 | 52,632 |
| 2020-09-30 | $132.17 | $132.36 | $130.80 | $131.89 | $130.64 | 43,102 |
| 2020-09-29 | $131.10 | $131.71 | $129.58 | $131.43 | $130.18 | 27,071 |
| 2020-09-28 | $129.54 | $132.15 | $129.49 | $130.76 | $129.36 | 31,787 |
| 2020-09-25 | $125.44 | $128.23 | $125.44 | $127.91 | $126.54 | 33,965 |
| 2020-09-24 | $122.65 | $126.17 | $122.65 | $125.65 | $124.30 | 45,665 |
| 2020-09-23 | $124.69 | $126.17 | $122.92 | $123.30 | $121.98 | 32,013 |
| 2020-09-22 | $123.56 | $125.97 | $123.56 | $124.59 | $123.25 | 43,888 |
| 2020-09-21 | $124.24 | $124.43 | $121.54 | $123.33 | $122.01 | 58,451 |
| 2020-09-18 | $128.71 | $128.74 | $125.23 | $125.66 | $124.31 | 33,576 |
| 2020-09-17 | $129.07 | $129.17 | $127.01 | $128.10 | $126.73 | 57,895 |
| 2020-09-16 | $134.45 | $134.63 | $129.15 | $130.25 | $128.85 | 41,057 |
| 2020-09-15 | $129.85 | $134.71 | $129.66 | $133.79 | $132.36 | 128,648 |
| 2020-09-14 | $128.06 | $130.07 | $127.55 | $128.04 | $126.67 | 44,896 |
| 2020-09-11 | $128.28 | $130.49 | $127.77 | $128.80 | $127.42 | 56,601 |
| 2020-09-10 | $130.06 | $131.33 | $127.58 | $128.83 | $127.45 | 89,005 |
| 2020-09-09 | $125.81 | $129.74 | $125.61 | $129.18 | $127.79 | 79,275 |
| 2020-09-08 | $124.40 | $125.14 | $122.73 | $124.70 | $123.36 | 264,453 |
| 2020-09-04 | $126.00 | $126.00 | $122.64 | $125.10 | $123.76 | 79,241 |
| 2020-09-03 | $128.83 | $129.44 | $123.79 | $125.76 | $124.41 | 47,638 |
| 2020-09-02 | $128.90 | $130.28 | $126.88 | $129.65 | $128.26 | 58,543 |
| 2020-09-01 | $125.75 | $128.00 | $124.11 | $127.48 | $126.11 | 84,332 |
| 2020-08-31 | $125.28 | $125.56 | $123.89 | $125.13 | $123.79 | 44,226 |
| 2020-08-28 | $124.59 | $125.58 | $123.96 | $125.26 | $123.92 | 26,426 |
| 2020-08-27 | $124.61 | $124.90 | $123.57 | $123.98 | $122.65 | 107,756 |
| 2020-08-26 | $122.30 | $125.15 | $122.30 | $124.85 | $123.51 | 91,206 |
| 2020-08-25 | $121.52 | $123.76 | $121.52 | $123.30 | $121.98 | 48,539 |
| 2020-08-24 | $124.69 | $125.42 | $122.50 | $122.86 | $121.54 | 129,759 |
| 2020-08-21 | $123.33 | $124.04 | $122.01 | $123.98 | $122.65 | 25,352 |
| 2020-08-20 | $119.27 | $124.29 | $119.01 | $122.97 | $121.65 | 100,943 |
| 2020-08-19 | $118.49 | $119.75 | $117.38 | $119.70 | $118.42 | 44,775 |
| 2020-08-18 | $116.27 | $117.51 | $115.21 | $117.44 | $116.18 | 78,809 |
| 2020-08-17 | $112.71 | $116.22 | $112.71 | $115.56 | $114.32 | 138,594 |
| 2020-08-14 | $115.21 | $115.51 | $112.68 | $112.94 | $111.73 | 119,500 |
| 2020-08-13 | $114.50 | $115.95 | $114.34 | $115.55 | $114.31 | 63,519 |
| 2020-08-12 | $115.62 | $116.87 | $113.91 | $114.07 | $112.85 | 77,183 |
| 2020-08-11 | $116.73 | $116.98 | $114.71 | $114.98 | $113.75 | 55,454 |
| 2020-08-10 | $117.41 | $118.00 | $115.20 | $115.86 | $114.62 | 50,088 |
| 2020-08-07 | $119.80 | $119.80 | $116.26 | $116.43 | $115.18 | 76,267 |
| 2020-08-06 | $120.33 | $121.05 | $118.90 | $119.81 | $118.53 | 41,698 |
| 2020-08-05 | $119.77 | $120.99 | $119.54 | $120.23 | $118.94 | 49,962 |
| 2020-08-04 | $119.07 | $120.57 | $117.98 | $119.66 | $118.38 | 51,345 |
| 2020-08-03 | $120.62 | $120.62 | $117.24 | $118.22 | $116.95 | 44,816 |
| 2020-07-31 | $118.12 | $120.43 | $117.80 | $119.55 | $118.27 | 49,969 |
| 2020-07-30 | $117.71 | $119.80 | $116.60 | $118.90 | $117.63 | 89,341 |
| 2020-07-29 | $117.56 | $120.42 | $116.27 | $118.00 | $116.73 | 72,888 |
| 2020-07-28 | $116.07 | $119.38 | $115.35 | $116.95 | $115.70 | 97,912 |
| 2020-07-27 | $116.71 | $118.02 | $114.10 | $117.27 | $116.01 | 121,486 |
| 2020-07-24 | $113.78 | $116.62 | $112.11 | $115.91 | $114.67 | 125,045 |
| 2020-07-23 | $108.00 | $115.64 | $107.95 | $112.96 | $111.75 | 56,377 |
| 2020-07-22 | $102.63 | $106.31 | $102.63 | $106.14 | $105.00 | 89,258 |
| 2020-07-21 | $107.87 | $107.95 | $103.73 | $103.81 | $102.70 | 29,928 |
| 2020-07-20 | $104.11 | $105.63 | $103.64 | $105.47 | $104.34 | 27,242 |
| 2020-07-17 | $101.78 | $104.80 | $101.78 | $103.99 | $102.87 | 53,448 |
| 2020-07-16 | $105.44 | $105.92 | $101.54 | $101.62 | $100.53 | 37,790 |
| 2020-07-15 | $100.64 | $106.16 | $100.64 | $105.01 | $103.88 | 93,354 |
| 2020-07-14 | $101.34 | $101.80 | $98.66 | $100.48 | $99.40 | 45,282 |
| 2020-07-13 | $102.53 | $102.53 | $100.67 | $100.91 | $99.83 | 32,468 |
| 2020-07-10 | $102.73 | $102.73 | $100.33 | $101.34 | $100.25 | 30,455 |
| 2020-07-09 | $101.43 | $102.50 | $100.77 | $102.04 | $100.95 | 141,709 |
| 2020-07-08 | $101.94 | $102.63 | $100.38 | $102.08 | $100.99 | 27,210 |
| 2020-07-07 | $102.60 | $102.78 | $101.47 | $102.04 | $100.95 | 51,735 |
| 2020-07-06 | $100.68 | $104.10 | $100.63 | $102.82 | $101.72 | 87,954 |
| 2020-07-02 | $101.35 | $104.98 | $98.48 | $99.65 | $98.58 | 32,666 |
| 2020-07-01 | $101.30 | $102.20 | $99.84 | $100.32 | $99.24 | 22,063 |
| 2020-06-30 | $99.29 | $101.41 | $99.25 | $100.75 | $99.67 | 37,913 |
| 2020-06-29 | $96.25 | $99.36 | $95.75 | $99.35 | $98.28 | 58,789 |
| 2020-06-26 | $97.61 | $98.25 | $96.36 | $96.36 | $95.17 | 33,400 |
| 2020-06-25 | $99.11 | $99.99 | $96.72 | $98.46 | $97.24 | 47,564 |
| 2020-06-24 | $99.67 | $100.20 | $96.95 | $99.74 | $98.51 | 67,732 |
| 2020-06-23 | $101.43 | $102.35 | $99.33 | $99.92 | $98.68 | 56,930 |
| 2020-06-22 | $99.90 | $102.31 | $99.87 | $101.27 | $100.02 | 41,426 |
| 2020-06-19 | $102.74 | $103.21 | $100.28 | $101.06 | $99.81 | 57,256 |
| 2020-06-18 | $100.77 | $102.82 | $100.00 | $101.90 | $100.64 | 40,899 |
| 2020-06-17 | $101.47 | $101.80 | $99.98 | $101.35 | $100.10 | 57,789 |
| 2020-06-16 | $101.21 | $101.47 | $98.51 | $100.39 | $99.15 | 79,595 |
| 2020-06-15 | $97.25 | $99.65 | $96.57 | $98.51 | $97.29 | 54,478 |
| 2020-06-12 | $101.14 | $101.14 | $97.38 | $98.67 | $97.45 | 99,623 |
| 2020-06-11 | $99.58 | $99.92 | $96.82 | $97.24 | $96.04 | 62,016 |
| 2020-06-10 | $101.27 | $102.21 | $99.71 | $101.65 | $100.39 | 52,706 |
| 2020-06-09 | $100.48 | $103.26 | $100.23 | $102.44 | $101.17 | 68,615 |
| 2020-06-08 | $101.00 | $101.95 | $100.44 | $101.95 | $100.69 | 28,009 |
| 2020-06-05 | $104.12 | $104.12 | $99.26 | $100.90 | $99.65 | 65,628 |
| 2020-06-04 | $97.88 | $101.42 | $97.75 | $101.42 | $100.17 | 45,253 |
| 2020-06-03 | $95.74 | $98.73 | $94.62 | $98.42 | $97.20 | 63,010 |
| 2020-06-02 | $93.90 | $95.61 | $93.90 | $94.45 | $93.28 | 83,647 |
| 2020-06-01 | $92.88 | $95.32 | $92.88 | $93.96 | $92.80 | 80,467 |
| 2020-05-29 | $91.95 | $93.34 | $90.50 | $93.33 | $92.18 | 132,012 |
| 2020-05-28 | $92.56 | $93.87 | $91.26 | $91.60 | $90.47 | 62,391 |
| 2020-05-27 | $95.34 | $95.72 | $91.43 | $91.89 | $90.75 | 113,004 |
| 2020-05-26 | $90.40 | $94.85 | $90.40 | $94.14 | $92.98 | 77,496 |
| 2020-05-22 | $87.96 | $89.24 | $86.70 | $87.25 | $86.17 | 33,893 |
| 2020-05-21 | $86.12 | $88.42 | $85.78 | $88.08 | $86.99 | 40,857 |
| 2020-05-20 | $85.04 | $86.82 | $85.04 | $86.70 | $85.63 | 57,363 |
| 2020-05-19 | $83.73 | $85.57 | $82.51 | $84.91 | $83.86 | 43,496 |
| 2020-05-18 | $83.46 | $86.25 | $80.83 | $82.47 | $81.45 | 28,300 |
| 2020-05-15 | $78.08 | $81.81 | $78.08 | $81.23 | $80.23 | 49,072 |
| 2020-05-14 | $77.99 | $79.90 | $76.30 | $79.75 | $78.76 | 51,587 |
| 2020-05-13 | $79.50 | $80.14 | $78.01 | $78.70 | $77.73 | 48,497 |
| 2020-05-12 | $83.79 | $83.79 | $79.83 | $80.14 | $79.15 | 203,163 |
| 2020-05-11 | $83.33 | $83.82 | $82.79 | $83.12 | $82.09 | 56,509 |
| 2020-05-08 | $84.87 | $86.18 | $84.64 | $85.01 | $83.96 | 85,019 |
| 2020-05-07 | $83.23 | $84.51 | $82.42 | $83.25 | $82.22 | 183,571 |
| 2020-05-06 | $83.84 | $84.54 | $82.73 | $83.12 | $82.09 | 54,708 |
| 2020-05-05 | $83.56 | $84.53 | $83.09 | $83.09 | $82.06 | 47,098 |
| 2020-05-04 | $83.33 | $84.59 | $81.84 | $83.04 | $82.01 | 82,445 |
| 2020-05-01 | $84.30 | $84.30 | $81.19 | $83.43 | $82.40 | 72,925 |
| 2020-04-30 | $86.70 | $88.04 | $85.64 | $86.58 | $85.51 | 128,252 |
| 2020-04-29 | $86.92 | $88.47 | $86.02 | $88.33 | $87.24 | 106,008 |
| 2020-04-28 | $87.13 | $88.89 | $84.83 | $85.48 | $84.42 | 105,548 |
| 2020-04-27 | $81.31 | $86.34 | $80.81 | $85.89 | $84.83 | 132,564 |
| 2020-04-24 | $83.52 | $83.52 | $78.38 | $81.42 | $80.41 | 113,142 |
| 2020-04-23 | $83.81 | $83.81 | $77.64 | $80.17 | $79.18 | 107,151 |
| 2020-04-22 | $81.64 | $82.49 | $79.97 | $80.20 | $79.21 | 173,266 |
| 2020-04-21 | $82.15 | $83.07 | $79.90 | $80.56 | $79.56 | 44,753 |
| 2020-04-20 | $80.64 | $84.36 | $79.49 | $83.75 | $82.71 | 45,626 |
| 2020-04-17 | $83.67 | $83.67 | $81.33 | $81.87 | $80.86 | 43,144 |
| 2020-04-16 | $81.27 | $81.51 | $79.64 | $81.40 | $80.39 | 68,282 |
| 2020-04-15 | $80.00 | $82.08 | $78.44 | $80.90 | $79.90 | 59,142 |
| 2020-04-14 | $82.99 | $83.87 | $82.17 | $82.93 | $81.90 | 163,306 |
| 2020-04-13 | $83.72 | $83.72 | $79.42 | $82.20 | $81.18 | 55,040 |
| 2020-04-09 | $84.08 | $86.19 | $81.56 | $83.28 | $82.25 | 193,485 |
| 2020-04-08 | $75.70 | $82.52 | $75.52 | $80.96 | $79.96 | 69,462 |
| 2020-04-07 | $76.49 | $78.82 | $74.45 | $75.90 | $74.96 | 91,385 |
| 2020-04-06 | $75.76 | $75.76 | $72.28 | $73.57 | $72.66 | 77,288 |
| 2020-04-03 | $71.56 | $73.90 | $69.86 | $70.49 | $69.62 | 259,048 |
| 2020-04-02 | $73.04 | $74.78 | $70.30 | $70.62 | $69.75 | 121,803 |
| 2020-04-01 | $74.79 | $75.48 | $72.79 | $73.48 | $72.57 | 44,583 |
| 2020-03-31 | $76.74 | $79.08 | $75.35 | $77.12 | $76.17 | 84,481 |
| 2020-03-30 | $78.69 | $78.69 | $74.29 | $76.36 | $75.42 | 43,139 |
| 2020-03-27 | $79.11 | $80.80 | $75.59 | $78.65 | $77.51 | 52,311 |
| 2020-03-26 | $76.24 | $80.12 | $76.24 | $79.39 | $78.24 | 63,313 |
| 2020-03-25 | $68.30 | $81.55 | $68.30 | $76.88 | $75.77 | 98,446 |
| 2020-03-24 | $60.74 | $69.23 | $60.74 | $68.84 | $67.84 | 93,407 |
| 2020-03-23 | $66.41 | $66.55 | $57.38 | $58.70 | $57.85 | 252,669 |
| 2020-03-20 | $72.69 | $74.89 | $67.19 | $67.33 | $66.35 | 142,514 |
| 2020-03-19 | $69.66 | $73.88 | $67.14 | $72.44 | $71.39 | 128,642 |
| 2020-03-18 | $76.13 | $78.00 | $66.70 | $71.10 | $70.07 | 82,458 |
| 2020-03-17 | $81.65 | $84.98 | $78.60 | $79.59 | $78.44 | 112,539 |
| 2020-03-16 | $77.32 | $82.23 | $71.64 | $79.87 | $78.71 | 124,227 |
| 2020-03-13 | $85.61 | $87.30 | $81.09 | $87.11 | $85.85 | 109,895 |
| 2020-03-12 | $88.71 | $88.71 | $81.25 | $82.10 | $80.91 | 257,494 |
| 2020-03-11 | $93.18 | $95.24 | $91.94 | $92.76 | $91.42 | 108,325 |
| 2020-03-10 | $94.54 | $96.63 | $93.29 | $96.63 | $95.23 | 115,617 |
| 2020-03-09 | $96.01 | $96.97 | $92.28 | $92.53 | $91.19 | 64,777 |
| 2020-03-06 | $102.83 | $103.65 | $99.59 | $100.96 | $99.50 | 158,140 |
| 2020-03-05 | $98.24 | $104.26 | $98.24 | $104.23 | $102.72 | 116,028 |
| 2020-03-04 | $100.72 | $102.96 | $100.07 | $102.69 | $101.20 | 45,429 |
| 2020-03-03 | $102.12 | $103.16 | $99.02 | $100.04 | $98.59 | 78,797 |
| 2020-03-02 | $98.93 | $102.97 | $98.93 | $102.55 | $101.06 | 136,686 |
| 2020-02-28 | $102.56 | $102.56 | $98.02 | $98.85 | $97.42 | 160,742 |
| 2020-02-27 | $103.59 | $104.05 | $101.79 | $103.57 | $102.07 | 49,386 |
| 2020-02-26 | $104.43 | $105.85 | $103.69 | $104.81 | $103.29 | 49,972 |
| 2020-02-25 | $106.47 | $106.47 | $102.78 | $104.26 | $102.75 | 99,347 |
| 2020-02-24 | $106.93 | $107.48 | $105.15 | $105.80 | $104.27 | 46,487 |
| 2020-02-21 | $109.45 | $110.05 | $108.42 | $108.45 | $106.88 | 31,043 |
| 2020-02-20 | $109.40 | $110.18 | $108.64 | $110.02 | $108.43 | 30,755 |
| 2020-02-19 | $110.44 | $110.74 | $108.64 | $109.71 | $108.12 | 151,700 |
| 2020-02-18 | $114.87 | $114.87 | $110.44 | $110.56 | $108.96 | 44,553 |
| 2020-02-14 | $111.61 | $112.69 | $110.40 | $111.71 | $110.09 | 53,803 |
| 2020-02-13 | $111.46 | $111.73 | $110.46 | $110.96 | $109.35 | 38,130 |
| 2020-02-12 | $110.72 | $110.90 | $109.71 | $110.63 | $109.03 | 63,185 |
| 2020-02-11 | $110.71 | $111.45 | $110.65 | $110.88 | $109.27 | 35,336 |
| 2020-02-10 | $109.79 | $112.03 | $109.79 | $110.72 | $109.12 | 102,855 |
| 2020-02-07 | $110.44 | $111.41 | $109.04 | $110.21 | $108.61 | 139,263 |
| 2020-02-06 | $106.25 | $112.23 | $106.16 | $111.36 | $109.75 | 123,160 |
| 2020-02-05 | $105.54 | $106.13 | $100.56 | $104.62 | $103.10 | 108,493 |
| 2020-02-04 | $100.52 | $101.91 | $100.08 | $100.96 | $99.50 | 89,551 |
| 2020-02-03 | $98.60 | $99.91 | $98.60 | $99.58 | $98.14 | 127,152 |
| 2020-01-31 | $99.89 | $99.89 | $97.61 | $98.30 | $96.88 | 184,647 |
| 2020-01-30 | $100.35 | $100.37 | $99.51 | $100.16 | $98.71 | 50,025 |
| 2020-01-29 | $100.45 | $101.47 | $100.32 | $100.72 | $99.26 | 52,081 |
| 2020-01-28 | $100.24 | $101.55 | $99.50 | $101.49 | $100.02 | 65,234 |
| 2020-01-27 | $98.75 | $100.29 | $97.92 | $100.05 | $98.60 | 124,928 |
| 2020-01-24 | $99.97 | $100.40 | $99.05 | $99.67 | $98.23 | 51,811 |
| 2020-01-23 | $99.80 | $100.20 | $99.44 | $100.04 | $98.59 | 85,647 |
| 2020-01-22 | $100.37 | $101.22 | $99.73 | $99.94 | $98.49 | 69,642 |
| 2020-01-21 | $98.32 | $100.10 | $98.32 | $99.83 | $98.38 | 75,195 |
| 2020-01-17 | $98.41 | $98.80 | $97.74 | $98.34 | $96.91 | 71,376 |
| 2020-01-16 | $99.66 | $99.88 | $97.82 | $98.16 | $96.74 | 158,113 |
| 2020-01-15 | $99.11 | $100.02 | $99.05 | $99.35 | $97.91 | 65,369 |
| 2020-01-14 | $97.46 | $99.14 | $97.46 | $98.72 | $97.29 | 147,643 |
| 2020-01-13 | $97.74 | $98.18 | $97.36 | $97.92 | $96.50 | 162,539 |
| 2020-01-10 | $97.19 | $97.73 | $96.93 | $97.56 | $96.15 | 41,523 |
| 2020-01-09 | $96.00 | $97.29 | $95.81 | $96.95 | $95.54 | 58,592 |
| 2020-01-08 | $94.67 | $95.94 | $94.59 | $95.75 | $94.36 | 191,523 |
| 2020-01-07 | $93.60 | $94.04 | $93.34 | $93.96 | $92.60 | 219,512 |
| 2020-01-06 | $94.35 | $94.63 | $93.49 | $93.87 | $92.51 | 88,982 |
| 2020-01-03 | $92.75 | $95.02 | $92.75 | $94.53 | $93.16 | 63,661 |
| 2020-01-02 | $93.04 | $93.43 | $92.16 | $93.29 | $91.94 | 363,362 |
| 2019-12-31 | $93.73 | $94.67 | $92.85 | $93.04 | $91.69 | 133,353 |
| 2019-12-30 | $94.74 | $94.74 | $93.07 | $93.37 | $92.02 | 52,291 |
| 2019-12-27 | $95.00 | $95.50 | $94.93 | $95.13 | $93.60 | 39,870 |
| 2019-12-26 | $95.77 | $95.92 | $95.02 | $95.23 | $93.70 | 28,364 |
| 2019-12-24 | $94.11 | $95.68 | $94.01 | $95.50 | $93.96 | 40,811 |
| 2019-12-23 | $94.38 | $94.88 | $93.06 | $93.96 | $92.45 | 86,063 |
| 2019-12-20 | $92.54 | $94.74 | $92.22 | $94.59 | $93.07 | 105,591 |
| 2019-12-19 | $91.59 | $93.48 | $91.59 | $92.22 | $90.74 | 282,630 |
| 2019-12-18 | $89.88 | $92.36 | $89.33 | $91.87 | $90.39 | 220,160 |
| 2019-12-17 | $89.53 | $90.06 | $88.60 | $89.51 | $88.07 | 155,043 |
| 2019-12-16 | $91.69 | $91.97 | $88.99 | $89.83 | $88.39 | 71,572 |
| 2019-12-13 | $90.86 | $91.46 | $90.78 | $91.46 | $89.99 | 106,579 |
| 2019-12-12 | $91.38 | $91.81 | $90.89 | $91.12 | $89.66 | 154,687 |
| 2019-12-11 | $91.94 | $92.46 | $90.86 | $91.58 | $90.11 | 94,987 |
| 2019-12-10 | $91.46 | $92.39 | $90.62 | $92.14 | $90.66 | 45,442 |
| 2019-12-09 | $93.34 | $93.64 | $90.93 | $91.51 | $90.04 | 172,980 |
| 2019-12-06 | $91.99 | $93.55 | $91.99 | $93.36 | $91.86 | 279,447 |
| 2019-12-05 | $90.18 | $92.56 | $90.16 | $92.56 | $91.07 | 495,330 |
| 2019-12-04 | $90.73 | $91.94 | $90.36 | $91.05 | $89.59 | 635,972 |
| 2019-12-03 | $90.15 | $91.43 | $89.51 | $90.85 | $89.39 | 427,548 |
| 2019-12-02 | $96.28 | $96.28 | $94.35 | $95.42 | $93.89 | 38,403 |
| 2019-11-29 | $96.42 | $96.60 | $95.19 | $95.89 | $94.35 | 8,573 |
| 2019-11-27 | $94.72 | $97.14 | $94.72 | $96.68 | $95.13 | 24,606 |
| 2019-11-26 | $95.16 | $95.39 | $94.29 | $95.30 | $93.77 | 24,607 |
| 2019-11-25 | $93.99 | $94.98 | $93.95 | $94.78 | $93.26 | 57,641 |
| 2019-11-22 | $91.99 | $93.84 | $91.88 | $93.59 | $92.09 | 25,601 |
| 2019-11-21 | $93.60 | $93.94 | $91.60 | $92.00 | $90.52 | 47,244 |
| 2019-11-20 | $91.74 | $93.87 | $91.58 | $93.84 | $92.33 | 40,679 |
| 2019-11-19 | $93.73 | $93.73 | $91.87 | $92.10 | $90.62 | 28,283 |
| 2019-11-18 | $90.31 | $93.65 | $90.31 | $93.16 | $91.66 | 39,680 |
| 2019-11-15 | $90.99 | $91.03 | $90.06 | $90.69 | $89.23 | 37,958 |
| 2019-11-14 | $90.74 | $91.07 | $90.26 | $90.54 | $89.08 | 91,330 |
| 2019-11-13 | $91.04 | $91.73 | $90.46 | $90.71 | $89.25 | 28,557 |
| 2019-11-12 | $89.30 | $91.54 | $88.69 | $90.88 | $89.42 | 40,927 |
| 2019-11-11 | $88.50 | $88.98 | $87.75 | $88.92 | $87.49 | 36,328 |
| 2019-11-08 | $88.57 | $89.30 | $87.78 | $88.34 | $86.92 | 38,912 |
| 2019-11-07 | $88.13 | $89.48 | $87.69 | $89.10 | $87.67 | 47,399 |
| 2019-11-06 | $89.53 | $89.53 | $87.56 | $87.98 | $86.57 | 27,573 |
| 2019-11-05 | $87.55 | $88.37 | $86.81 | $88.32 | $86.90 | 62,283 |
| 2019-11-04 | $88.13 | $88.18 | $86.53 | $87.10 | $85.70 | 80,090 |
| 2019-11-01 | $87.50 | $88.79 | $86.95 | $88.18 | $86.76 | 40,225 |
| 2019-10-31 | $87.33 | $87.48 | $86.96 | $87.31 | $85.91 | 35,970 |
| 2019-10-30 | $87.67 | $88.57 | $86.04 | $86.88 | $85.48 | 45,846 |
| 2019-10-29 | $88.84 | $89.21 | $87.20 | $88.24 | $86.82 | 97,889 |
| 2019-10-28 | $88.56 | $89.65 | $88.56 | $88.61 | $87.19 | 41,033 |
| 2019-10-25 | $88.60 | $89.14 | $85.88 | $88.96 | $87.53 | 87,830 |
| 2019-10-24 | $95.00 | $95.00 | $88.37 | $89.50 | $88.06 | 178,235 |
| 2019-10-23 | $99.66 | $101.40 | $94.91 | $95.01 | $93.48 | 109,755 |
| 2019-10-22 | $105.27 | $106.08 | $104.55 | $105.31 | $103.62 | 27,780 |
| 2019-10-21 | $104.60 | $106.31 | $104.26 | $105.45 | $103.76 | 21,368 |
| 2019-10-18 | $103.81 | $105.68 | $103.50 | $104.74 | $103.06 | 32,688 |
| 2019-10-17 | $104.44 | $104.44 | $102.61 | $104.22 | $102.54 | 29,057 |
| 2019-10-16 | $100.86 | $102.70 | $100.86 | $102.25 | $100.61 | 22,410 |
| 2019-10-15 | $100.92 | $102.01 | $100.91 | $101.44 | $99.81 | 28,592 |
| 2019-10-14 | $100.60 | $101.53 | $100.60 | $101.03 | $99.41 | 8,643 |
| 2019-10-11 | $101.41 | $102.38 | $100.76 | $101.10 | $99.47 | 28,373 |
| 2019-10-10 | $100.37 | $101.15 | $99.69 | $100.49 | $98.87 | 31,173 |
| 2019-10-09 | $100.55 | $100.96 | $100.07 | $100.12 | $98.51 | 36,865 |
| 2019-10-08 | $101.86 | $101.86 | $100.00 | $100.25 | $98.64 | 20,051 |
| 2019-10-07 | $100.07 | $102.12 | $100.01 | $101.97 | $100.33 | 17,671 |
| 2019-10-04 | $99.67 | $101.60 | $99.67 | $101.33 | $99.70 | 22,431 |
| 2019-10-03 | $98.10 | $100.81 | $98.10 | $100.44 | $98.83 | 113,486 |
| 2019-10-02 | $99.60 | $100.04 | $96.81 | $98.75 | $97.16 | 49,734 |
| 2019-10-01 | $102.52 | $102.72 | $99.53 | $99.73 | $98.13 | 96,934 |
| 2019-09-30 | $102.09 | $103.10 | $101.92 | $102.57 | $100.92 | 36,693 |
| 2019-09-27 | $103.77 | $104.45 | $101.69 | $102.26 | $100.62 | 30,414 |
| 2019-09-26 | $103.67 | $104.75 | $102.70 | $103.49 | $101.68 | 29,752 |
| 2019-09-25 | $104.80 | $106.10 | $102.64 | $102.64 | $100.84 | 45,743 |
| 2019-09-24 | $103.67 | $105.55 | $103.67 | $105.37 | $103.52 | 24,663 |
| 2019-09-23 | $104.86 | $104.86 | $103.30 | $104.00 | $102.18 | 12,948 |
| 2019-09-20 | $103.20 | $105.41 | $103.01 | $103.95 | $102.13 | 19,329 |
| 2019-09-19 | $102.17 | $103.85 | $101.21 | $103.31 | $101.50 | 15,432 |
| 2019-09-18 | $101.30 | $102.40 | $101.30 | $102.04 | $100.25 | 15,440 |
| 2019-09-17 | $100.40 | $101.28 | $98.62 | $101.28 | $99.51 | 42,779 |
| 2019-09-16 | $101.07 | $101.57 | $99.60 | $100.16 | $98.41 | 25,558 |
| 2019-09-13 | $101.85 | $102.09 | $100.36 | $100.81 | $99.04 | 25,923 |
| 2019-09-12 | $102.30 | $102.30 | $101.29 | $101.29 | $99.52 | 19,387 |
| 2019-09-11 | $102.43 | $102.89 | $101.26 | $101.55 | $99.77 | 24,231 |
| 2019-09-10 | $101.89 | $102.89 | $100.54 | $102.64 | $100.84 | 44,897 |
| 2019-09-09 | $102.04 | $102.29 | $100.95 | $101.69 | $99.91 | 12,359 |
| 2019-09-06 | $102.12 | $103.22 | $101.91 | $102.75 | $100.95 | 15,304 |
| 2019-09-05 | $104.73 | $111.09 | $102.04 | $102.59 | $100.79 | 22,148 |
| 2019-09-04 | $104.58 | $105.50 | $104.42 | $104.94 | $103.10 | 21,523 |
| 2019-09-03 | $104.33 | $104.47 | $103.41 | $104.14 | $102.32 | 28,065 |
| 2019-08-30 | $99.62 | $104.51 | $99.03 | $103.89 | $102.07 | 17,307 |
| 2019-08-29 | $103.47 | $103.50 | $102.72 | $102.96 | $101.16 | 18,003 |
| 2019-08-28 | $101.57 | $104.22 | $101.57 | $102.35 | $100.56 | 45,823 |
| 2019-08-27 | $100.20 | $102.43 | $100.20 | $102.07 | $100.28 | 22,720 |
| 2019-08-26 | $99.73 | $100.52 | $98.77 | $99.87 | $98.12 | 21,395 |
| 2019-08-23 | $101.40 | $101.65 | $99.36 | $99.71 | $97.96 | 23,564 |
| 2019-08-22 | $102.36 | $104.98 | $100.62 | $101.74 | $99.96 | 25,218 |
| 2019-08-21 | $101.62 | $103.27 | $101.62 | $102.64 | $100.84 | 26,243 |
| 2019-08-20 | $102.24 | $102.91 | $101.79 | $101.81 | $100.03 | 19,108 |
| 2019-08-19 | $102.75 | $103.33 | $102.54 | $102.64 | $100.84 | 29,273 |
| 2019-08-16 | $102.05 | $103.08 | $102.05 | $102.90 | $101.10 | 13,646 |
| 2019-08-15 | $102.80 | $103.25 | $102.12 | $102.12 | $100.33 | 32,564 |
| 2019-08-14 | $104.72 | $104.72 | $102.61 | $103.14 | $101.33 | 31,546 |
| 2019-08-13 | $104.54 | $105.01 | $102.78 | $104.81 | $102.97 | 33,846 |
| 2019-08-12 | $106.78 | $106.87 | $104.50 | $104.80 | $102.96 | 27,633 |
| 2019-08-09 | $107.05 | $107.37 | $105.89 | $106.25 | $104.39 | 34,162 |
| 2019-08-08 | $104.84 | $108.42 | $104.84 | $107.40 | $105.52 | 37,790 |
| 2019-08-07 | $103.35 | $105.84 | $103.35 | $104.96 | $103.12 | 50,252 |
| 2019-08-06 | $104.37 | $105.60 | $104.13 | $104.37 | $102.54 | 33,774 |
| 2019-08-05 | $104.08 | $105.11 | $98.02 | $104.53 | $102.70 | 37,735 |
| 2019-08-02 | $105.71 | $106.77 | $104.38 | $105.28 | $103.44 | 44,055 |
| 2019-08-01 | $104.56 | $108.24 | $104.56 | $106.28 | $104.42 | 65,306 |
| 2019-07-31 | $105.94 | $106.53 | $104.78 | $104.87 | $103.03 | 48,597 |
| 2019-07-30 | $104.31 | $106.39 | $104.31 | $106.27 | $104.41 | 107,227 |
| 2019-07-29 | $105.91 | $105.91 | $105.05 | $105.32 | $103.48 | 67,838 |
| 2019-07-26 | $105.90 | $105.90 | $103.74 | $105.11 | $103.27 | 58,702 |
| 2019-07-25 | $103.19 | $106.73 | $103.16 | $105.28 | $103.44 | 62,560 |
| 2019-07-24 | $101.22 | $102.83 | $98.99 | $102.79 | $100.99 | 115,543 |
| 2019-07-23 | $96.21 | $99.52 | $96.21 | $99.24 | $97.50 | 35,395 |
| 2019-07-22 | $96.68 | $97.16 | $96.13 | $97.09 | $95.39 | 25,073 |
| 2019-07-19 | $97.60 | $97.97 | $96.11 | $96.37 | $94.68 | 25,079 |
| 2019-07-18 | $97.59 | $98.29 | $97.47 | $97.88 | $96.17 | 12,255 |
| 2019-07-17 | $97.64 | $98.41 | $96.84 | $97.60 | $95.89 | 40,899 |
| 2019-07-16 | $97.11 | $98.73 | $97.00 | $97.18 | $95.48 | 39,377 |
| 2019-07-15 | $96.73 | $98.11 | $96.16 | $96.99 | $95.29 | 50,364 |
| 2019-07-12 | $96.25 | $96.34 | $95.29 | $96.10 | $94.42 | 42,676 |
| 2019-07-11 | $97.96 | $98.82 | $96.00 | $96.37 | $94.68 | 24,552 |
| 2019-07-10 | $98.75 | $98.75 | $97.07 | $97.32 | $95.62 | 19,365 |
| 2019-07-09 | $97.19 | $98.39 | $96.41 | $97.35 | $95.64 | 19,230 |
| 2019-07-08 | $97.58 | $98.15 | $96.66 | $96.79 | $95.09 | 20,009 |
| 2019-07-05 | $98.35 | $100.86 | $96.59 | $97.58 | $95.87 | 19,312 |
| 2019-07-03 | $98.56 | $99.24 | $98.40 | $98.40 | $96.68 | 12,027 |
| 2019-07-02 | $96.38 | $98.58 | $95.02 | $98.21 | $96.49 | 39,102 |
| 2019-07-01 | $96.95 | $97.44 | $95.78 | $96.71 | $95.02 | 12,663 |
| 2019-06-28 | $95.43 | $96.17 | $94.26 | $95.92 | $94.24 | 26,452 |
| 2019-06-27 | $95.46 | $95.46 | $94.40 | $94.99 | $93.33 | 58,069 |
| 2019-06-26 | $96.44 | $96.44 | $93.69 | $94.78 | $92.97 | 55,391 |
| 2019-06-25 | $97.94 | $98.14 | $95.29 | $95.69 | $93.87 | 40,345 |
| 2019-06-24 | $96.56 | $97.69 | $95.62 | $97.56 | $95.70 | 32,681 |
| 2019-06-21 | $96.32 | $96.98 | $95.81 | $96.48 | $94.64 | 19,037 |
| 2019-06-20 | $100.11 | $100.19 | $96.87 | $97.18 | $95.33 | 17,387 |
| 2019-06-19 | $98.01 | $99.35 | $97.60 | $98.74 | $96.86 | 19,165 |
| 2019-06-18 | $97.03 | $97.89 | $96.58 | $97.75 | $95.89 | 21,462 |
| 2019-06-17 | $96.55 | $96.94 | $96.08 | $96.71 | $94.87 | 20,845 |
| 2019-06-14 | $97.61 | $97.61 | $96.22 | $96.70 | $94.86 | 31,055 |
| 2019-06-13 | $95.69 | $96.40 | $95.48 | $96.40 | $94.56 | 21,821 |
| 2019-06-12 | $95.01 | $95.98 | $95.00 | $95.81 | $93.98 | 20,649 |
| 2019-06-11 | $95.92 | $96.51 | $93.97 | $95.08 | $93.27 | 42,736 |
| 2019-06-10 | $94.67 | $96.25 | $94.60 | $95.70 | $93.88 | 33,919 |
| 2019-06-07 | $95.67 | $96.42 | $94.54 | $94.88 | $93.07 | 34,854 |
| 2019-06-06 | $94.35 | $95.56 | $93.95 | $95.43 | $93.61 | 28,955 |
| 2019-06-05 | $91.24 | $93.85 | $91.15 | $93.70 | $91.91 | 34,331 |
| 2019-06-04 | $90.67 | $91.39 | $90.49 | $91.24 | $89.50 | 37,823 |
| 2019-06-03 | $90.30 | $91.07 | $90.23 | $90.55 | $88.82 | 36,930 |
| 2019-05-31 | $90.53 | $90.66 | $89.59 | $90.36 | $88.64 | 49,510 |
| 2019-05-30 | $91.33 | $91.74 | $89.87 | $90.40 | $88.68 | 53,510 |
| 2019-05-29 | $91.66 | $93.39 | $90.32 | $90.36 | $88.64 | 44,313 |
| 2019-05-28 | $94.50 | $94.60 | $92.26 | $92.45 | $90.69 | 83,828 |
| 2019-05-24 | $94.59 | $95.55 | $94.58 | $94.58 | $92.78 | 143,170 |
| 2019-05-23 | $88.64 | $93.86 | $87.62 | $93.50 | $91.72 | 133,912 |
| 2019-05-22 | $86.27 | $86.48 | $85.26 | $86.13 | $84.49 | 49,396 |
| 2019-05-21 | $87.96 | $88.01 | $86.09 | $86.29 | $84.64 | 51,620 |
| 2019-05-20 | $85.93 | $89.01 | $85.93 | $86.62 | $84.97 | 19,036 |
| 2019-05-17 | $89.03 | $89.52 | $87.11 | $87.79 | $86.12 | 29,933 |
| 2019-05-16 | $87.73 | $89.21 | $87.54 | $89.01 | $87.31 | 51,326 |
| 2019-05-15 | $86.49 | $87.68 | $85.69 | $86.97 | $85.31 | 46,663 |
| 2019-05-14 | $85.80 | $86.37 | $85.61 | $86.07 | $84.43 | 34,400 |
| 2019-05-13 | $86.31 | $86.46 | $85.17 | $86.04 | $84.40 | 24,350 |
| 2019-05-10 | $86.07 | $86.89 | $85.51 | $86.89 | $85.23 | 63,808 |
| 2019-05-09 | $85.92 | $86.15 | $85.48 | $85.79 | $84.15 | 37,413 |
| 2019-05-08 | $87.01 | $87.01 | $85.93 | $86.38 | $84.73 | 50,809 |
| 2019-05-07 | $86.42 | $86.70 | $85.97 | $86.60 | $84.95 | 29,250 |
| 2019-05-06 | $86.97 | $87.80 | $86.97 | $87.62 | $85.95 | 28,560 |
| 2019-05-03 | $87.45 | $88.12 | $87.45 | $87.94 | $86.26 | 35,626 |
| 2019-05-02 | $87.18 | $87.48 | $86.61 | $87.38 | $85.71 | 26,559 |
| 2019-05-01 | $88.14 | $88.14 | $86.99 | $87.13 | $85.47 | 43,084 |
| 2019-04-30 | $87.01 | $87.35 | $86.41 | $87.22 | $85.56 | 33,699 |
| 2019-04-29 | $86.55 | $86.67 | $83.02 | $86.36 | $84.71 | 22,794 |
| 2019-04-26 | $87.65 | $87.77 | $86.70 | $86.97 | $85.31 | 22,498 |
| 2019-04-25 | $87.07 | $87.84 | $86.93 | $87.67 | $86.00 | 18,505 |
| 2019-04-24 | $83.77 | $87.59 | $83.77 | $87.27 | $85.61 | 34,827 |
| 2019-04-23 | $86.83 | $88.11 | $86.64 | $88.11 | $86.43 | 21,194 |
| 2019-04-22 | $86.59 | $87.85 | $86.59 | $87.42 | $85.75 | 14,516 |
| 2019-04-18 | $86.47 | $87.47 | $85.80 | $87.05 | $85.39 | 17,428 |
| 2019-04-17 | $88.83 | $88.83 | $85.41 | $86.48 | $84.83 | 53,802 |
| 2019-04-16 | $89.64 | $89.88 | $88.14 | $88.21 | $86.53 | 17,186 |
| 2019-04-15 | $89.13 | $89.78 | $89.13 | $89.39 | $87.69 | 20,716 |
| 2019-04-12 | $88.14 | $89.64 | $88.09 | $89.59 | $87.88 | 18,538 |
| 2019-04-11 | $89.53 | $89.53 | $88.14 | $88.30 | $86.62 | 20,964 |
| 2019-04-10 | $88.43 | $89.66 | $88.12 | $89.21 | $87.51 | 20,938 |
| 2019-04-09 | $87.93 | $88.36 | $87.83 | $88.07 | $86.39 | 24,682 |
| 2019-04-08 | $88.07 | $88.50 | $87.20 | $87.74 | $86.07 | 18,723 |
| 2019-04-05 | $88.29 | $88.43 | $87.63 | $88.07 | $86.39 | 23,679 |
| 2019-04-04 | $88.89 | $88.89 | $87.93 | $88.19 | $86.51 | 29,412 |
| 2019-04-03 | $89.32 | $89.32 | $88.26 | $88.45 | $86.76 | 25,065 |
| 2019-04-02 | $89.92 | $89.92 | $88.30 | $88.72 | $87.03 | 27,571 |
| 2019-04-01 | $89.36 | $89.95 | $88.20 | $89.62 | $87.91 | 42,458 |
| 2019-03-29 | $88.42 | $89.67 | $87.70 | $89.34 | $87.64 | 40,524 |
| 2019-03-28 | $86.80 | $88.09 | $86.65 | $87.70 | $86.03 | 22,409 |
| 2019-03-27 | $85.03 | $86.97 | $85.03 | $86.79 | $84.99 | 28,809 |
| 2019-03-26 | $85.82 | $86.02 | $84.85 | $85.81 | $84.03 | 31,194 |
| 2019-03-25 | $83.90 | $85.27 | $83.40 | $85.22 | $83.45 | 34,387 |
| 2019-03-22 | $84.91 | $85.15 | $84.02 | $84.02 | $82.28 | 30,504 |
| 2019-03-21 | $84.05 | $85.44 | $83.94 | $85.37 | $83.60 | 26,702 |
| 2019-03-20 | $83.69 | $84.33 | $83.22 | $83.97 | $82.23 | 43,438 |
| 2019-03-19 | $84.85 | $85.06 | $83.98 | $83.98 | $82.24 | 21,747 |
| 2019-03-18 | $84.88 | $85.23 | $83.70 | $84.26 | $82.51 | 32,656 |
| 2019-03-15 | $85.15 | $85.55 | $83.91 | $84.40 | $82.65 | 34,324 |
| 2019-03-14 | $84.32 | $85.51 | $83.96 | $85.27 | $83.50 | 51,880 |
| 2019-03-13 | $86.72 | $87.10 | $83.68 | $84.26 | $82.51 | 62,502 |
| 2019-03-12 | $86.89 | $86.89 | $85.90 | $86.65 | $84.85 | 13,541 |
| 2019-03-11 | $85.95 | $86.98 | $85.01 | $86.74 | $84.94 | 24,065 |
| 2019-03-08 | $86.54 | $86.75 | $85.20 | $85.57 | $83.80 | 24,000 |
| 2019-03-07 | $87.41 | $87.41 | $86.04 | $86.78 | $84.98 | 33,958 |
| 2019-03-06 | $87.49 | $87.49 | $86.64 | $87.06 | $85.25 | 25,516 |
| 2019-03-05 | $86.90 | $88.07 | $86.82 | $87.94 | $86.12 | 23,622 |
| 2019-03-04 | $86.41 | $87.51 | $86.16 | $87.02 | $85.22 | 32,853 |
| 2019-03-01 | $87.15 | $87.15 | $85.66 | $86.50 | $84.71 | 38,569 |
| 2019-02-28 | $86.95 | $87.06 | $86.38 | $86.84 | $85.04 | 32,778 |
| 2019-02-27 | $87.59 | $87.59 | $86.59 | $87.20 | $85.39 | 18,392 |
| 2019-02-26 | $87.12 | $87.91 | $86.72 | $87.64 | $85.82 | 29,619 |
| 2019-02-25 | $88.52 | $88.93 | $87.06 | $87.11 | $85.30 | 19,733 |
| 2019-02-22 | $88.03 | $88.40 | $87.46 | $88.29 | $86.46 | 29,626 |
| 2019-02-21 | $87.78 | $87.90 | $87.15 | $87.58 | $85.76 | 23,339 |
| 2019-02-20 | $86.41 | $87.84 | $86.22 | $87.62 | $85.80 | 34,120 |
| 2019-02-19 | $87.65 | $87.65 | $86.04 | $86.80 | $85.00 | 47,424 |
| 2019-02-15 | $87.91 | $87.91 | $87.11 | $87.26 | $85.45 | 43,233 |
| 2019-02-14 | $88.24 | $88.39 | $87.02 | $87.84 | $86.02 | 28,068 |
| 2019-02-13 | $87.61 | $89.17 | $87.61 | $88.63 | $86.79 | 34,273 |
| 2019-02-12 | $85.44 | $87.44 | $85.26 | $87.13 | $85.32 | 44,670 |
| 2019-02-11 | $85.06 | $85.30 | $84.42 | $84.77 | $83.01 | 57,505 |
| 2019-02-08 | $84.16 | $84.87 | $83.81 | $84.71 | $82.95 | 56,993 |
| 2019-02-07 | $83.40 | $84.85 | $83.00 | $83.89 | $82.15 | 46,051 |
| 2019-02-06 | $83.75 | $84.76 | $83.02 | $83.78 | $82.04 | 57,899 |
| 2019-02-05 | $81.89 | $83.77 | $81.89 | $83.48 | $81.75 | 23,077 |
| 2019-02-04 | $81.72 | $82.33 | $81.43 | $82.19 | $80.49 | 49,537 |
| 2019-02-01 | $81.28 | $82.03 | $80.98 | $81.71 | $80.02 | 64,675 |
| 2019-01-31 | $80.98 | $81.95 | $80.78 | $81.28 | $79.59 | 37,159 |
| 2019-01-30 | $81.14 | $81.21 | $80.01 | $80.94 | $79.26 | 21,275 |
| 2019-01-29 | $80.58 | $81.83 | $80.36 | $80.77 | $79.09 | 25,606 |
| 2019-01-28 | $80.36 | $81.19 | $79.84 | $80.59 | $78.92 | 29,637 |
| 2019-01-25 | $78.84 | $80.72 | $78.84 | $80.46 | $78.79 | 37,299 |
| 2019-01-24 | $77.94 | $78.76 | $77.94 | $78.59 | $76.96 | 11,071 |
| 2019-01-23 | $77.24 | $77.97 | $77.19 | $77.74 | $76.13 | 35,041 |
| 2019-01-22 | $75.33 | $76.79 | $74.37 | $76.79 | $75.20 | 60,430 |
| 2019-01-18 | $75.51 | $76.77 | $75.36 | $76.38 | $74.80 | 24,058 |
| 2019-01-17 | $74.60 | $75.68 | $74.49 | $75.43 | $73.87 | 34,745 |
| 2019-01-16 | $74.25 | $74.48 | $73.62 | $74.24 | $72.70 | 18,158 |
| 2019-01-15 | $74.43 | $74.43 | $73.24 | $73.79 | $72.26 | 27,370 |
| 2019-01-14 | $72.47 | $73.42 | $72.14 | $73.35 | $71.83 | 182,292 |
| 2019-01-11 | $73.26 | $73.28 | $72.20 | $72.86 | $71.35 | 70,685 |
| 2019-01-10 | $73.00 | $73.40 | $72.35 | $73.03 | $71.52 | 15,654 |
| 2019-01-09 | $71.86 | $72.72 | $71.23 | $72.66 | $71.15 | 21,622 |
| 2019-01-08 | $71.27 | $72.23 | $71.27 | $71.87 | $70.38 | 17,245 |
| 2019-01-07 | $69.61 | $71.56 | $69.34 | $71.20 | $69.72 | 26,512 |
| 2019-01-04 | $66.32 | $69.29 | $66.32 | $69.29 | $67.85 | 48,798 |
| 2019-01-03 | $67.25 | $67.60 | $65.55 | $66.08 | $64.71 | 29,880 |
| 2019-01-02 | $68.25 | $68.34 | $66.84 | $67.23 | $65.84 | 35,087 |
| 2018-12-31 | $68.20 | $68.86 | $67.85 | $68.48 | $67.06 | 44,177 |
| 2018-12-28 | $67.63 | $68.78 | $67.59 | $68.14 | $66.73 | 47,711 |
| 2018-12-27 | $65.91 | $67.24 | $64.87 | $67.17 | $65.65 | 33,133 |
| 2018-12-26 | $67.02 | $67.19 | $65.28 | $66.55 | $65.04 | 50,799 |
| 2018-12-24 | $65.78 | $66.61 | $65.53 | $66.41 | $64.90 | 39,199 |
| 2018-12-21 | $65.73 | $67.20 | $65.03 | $65.96 | $64.46 | 78,076 |
| 2018-12-20 | $68.64 | $68.64 | $65.34 | $65.77 | $64.28 | 40,558 |
| 2018-12-19 | $68.43 | $70.05 | $68.08 | $68.32 | $66.77 | 42,628 |
| 2018-12-18 | $67.49 | $69.16 | $67.40 | $68.44 | $66.89 | 78,524 |
| 2018-12-17 | $69.99 | $70.14 | $66.93 | $67.14 | $65.62 | 45,550 |
| 2018-12-14 | $71.42 | $71.42 | $69.87 | $70.55 | $68.95 | 37,942 |
| 2018-12-13 | $72.54 | $72.92 | $71.53 | $71.64 | $70.02 | 19,222 |
| 2018-12-12 | $73.52 | $73.76 | $72.80 | $72.92 | $71.27 | 18,227 |
| 2018-12-11 | $73.46 | $73.48 | $72.60 | $72.65 | $71.00 | 20,577 |
| 2018-12-10 | $74.97 | $74.99 | $72.80 | $73.09 | $71.43 | 28,767 |
| 2018-12-07 | $75.92 | $76.65 | $74.21 | $74.82 | $73.12 | 21,485 |
| 2018-12-06 | $75.81 | $75.93 | $73.79 | $75.93 | $74.21 | 49,145 |
| 2018-12-04 | $77.64 | $78.28 | $75.77 | $76.27 | $74.54 | 69,487 |
| 2018-12-03 | $76.86 | $77.82 | $75.64 | $77.65 | $75.89 | 34,722 |
| 2018-11-30 | $74.88 | $75.85 | $74.67 | $75.64 | $73.92 | 24,855 |
| 2018-11-29 | $74.69 | $75.39 | $73.86 | $74.87 | $73.17 | 28,629 |
| 2018-11-28 | $74.08 | $74.65 | $73.71 | $74.41 | $72.72 | 27,488 |
| 2018-11-27 | $74.04 | $74.29 | $73.61 | $74.07 | $72.39 | 35,101 |
| 2018-11-26 | $73.21 | $74.66 | $73.21 | $74.20 | $72.52 | 33,846 |
| 2018-11-23 | $73.44 | $73.72 | $72.00 | $73.16 | $71.50 | 14,148 |
| 2018-11-21 | $72.80 | $73.97 | $72.42 | $73.90 | $72.22 | 102,498 |
| 2018-11-20 | $72.21 | $73.19 | $71.91 | $72.79 | $71.14 | 75,859 |
| 2018-11-19 | $73.59 | $73.65 | $72.85 | $73.25 | $71.59 | 67,032 |
| 2018-11-16 | $72.43 | $73.41 | $72.04 | $73.29 | $71.63 | 48,322 |
| 2018-11-15 | $74.27 | $74.30 | $72.38 | $72.56 | $70.91 | 72,179 |
| 2018-11-14 | $74.36 | $74.90 | $74.36 | $74.54 | $72.85 | 30,073 |
| 2018-11-13 | $74.34 | $75.29 | $73.76 | $74.32 | $72.63 | 278,848 |
| 2018-11-12 | $74.46 | $74.63 | $73.97 | $74.35 | $72.66 | 81,185 |
| 2018-11-09 | $75.24 | $75.24 | $73.90 | $74.50 | $72.81 | 16,954 |
| 2018-11-08 | $75.54 | $75.57 | $74.95 | $75.26 | $73.55 | 11,252 |
| 2018-11-07 | $75.17 | $75.36 | $74.54 | $74.97 | $73.27 | 38,945 |
| 2018-11-06 | $74.39 | $74.89 | $73.95 | $74.70 | $73.01 | 22,845 |
| 2018-11-05 | $75.33 | $75.66 | $73.90 | $74.30 | $72.62 | 47,438 |
| 2018-11-02 | $75.50 | $75.76 | $74.72 | $75.34 | $73.63 | 138,259 |
| 2018-11-01 | $74.20 | $75.34 | $72.79 | $75.01 | $73.31 | 133,606 |
| 2018-10-31 | $72.49 | $74.01 | $72.10 | $73.40 | $71.74 | 91,295 |
| 2018-10-30 | $70.75 | $71.67 | $70.75 | $71.50 | $69.88 | 29,130 |
| 2018-10-29 | $72.32 | $72.78 | $70.97 | $71.19 | $69.58 | 31,739 |
| 2018-10-26 | $73.28 | $73.64 | $72.06 | $72.33 | $70.69 | 33,353 |
| 2018-10-25 | $76.54 | $76.54 | $73.99 | $74.44 | $72.75 | 30,449 |
| 2018-10-24 | $77.72 | $78.74 | $74.75 | $75.82 | $74.10 | 78,842 |
| 2018-10-23 | $81.08 | $81.08 | $78.09 | $78.47 | $76.69 | 24,074 |
| 2018-10-22 | $81.94 | $82.51 | $81.37 | $81.56 | $79.71 | 27,381 |
| 2018-10-19 | $80.29 | $81.95 | $80.27 | $81.43 | $79.58 | 23,267 |
| 2018-10-18 | $78.98 | $80.35 | $78.98 | $79.63 | $77.82 | 32,912 |
| 2018-10-17 | $79.64 | $80.08 | $79.14 | $79.59 | $77.79 | 98,227 |
| 2018-10-16 | $79.18 | $80.23 | $79.00 | $79.83 | $78.02 | 88,504 |
| 2018-10-15 | $78.64 | $79.09 | $78.00 | $78.32 | $76.54 | 20,272 |
| 2018-10-12 | $79.45 | $79.86 | $78.32 | $78.68 | $76.90 | 16,306 |
| 2018-10-11 | $78.43 | $79.39 | $78.19 | $78.62 | $76.84 | 21,585 |
| 2018-10-10 | $80.85 | $80.85 | $78.45 | $78.45 | $76.67 | 31,084 |
| 2018-10-09 | $80.67 | $81.72 | $80.62 | $80.84 | $79.01 | 56,016 |
| 2018-10-08 | $82.14 | $82.14 | $80.88 | $80.88 | $79.05 | 15,072 |
| 2018-10-05 | $82.60 | $83.25 | $82.01 | $82.47 | $80.60 | 12,219 |
| 2018-10-04 | $83.45 | $83.45 | $82.01 | $82.77 | $80.89 | 23,874 |
| 2018-10-03 | $83.15 | $83.55 | $82.58 | $83.00 | $81.12 | 15,176 |
| 2018-10-02 | $84.11 | $84.12 | $82.86 | $83.14 | $81.25 | 14,987 |
| 2018-10-01 | $85.20 | $86.08 | $83.71 | $84.15 | $82.24 | 20,749 |
| 2018-09-28 | $83.82 | $85.26 | $83.82 | $84.66 | $82.74 | 38,208 |
| 2018-09-27 | $83.11 | $83.70 | $82.70 | $83.59 | $81.69 | 21,570 |
| 2018-09-26 | $84.82 | $84.97 | $82.64 | $83.12 | $81.10 | 25,858 |
| 2018-09-25 | $84.75 | $85.00 | $84.54 | $84.90 | $82.84 | 32,774 |
| 2018-09-24 | $84.86 | $85.20 | $84.63 | $84.69 | $82.64 | 19,544 |
| 2018-09-21 | $85.38 | $85.38 | $84.34 | $84.89 | $82.83 | 16,529 |
| 2018-09-20 | $85.18 | $85.91 | $84.86 | $85.14 | $83.08 | 10,903 |
| 2018-09-19 | $86.43 | $86.43 | $84.74 | $84.79 | $82.73 | 17,388 |
| 2018-09-18 | $85.70 | $86.62 | $85.57 | $86.17 | $84.08 | 21,917 |
| 2018-09-17 | $84.60 | $85.77 | $84.58 | $85.43 | $83.36 | 9,143 |
| 2018-09-14 | $85.20 | $86.07 | $85.18 | $85.40 | $83.33 | 17,847 |
| 2018-09-13 | $86.57 | $86.74 | $85.28 | $85.57 | $83.49 | 14,572 |
| 2018-09-12 | $86.86 | $86.86 | $85.68 | $86.25 | $84.16 | 24,357 |
| 2018-09-11 | $87.29 | $87.44 | $85.44 | $85.94 | $83.86 | 18,568 |
| 2018-09-10 | $87.06 | $87.57 | $86.67 | $87.28 | $85.16 | 22,690 |
| 2018-09-07 | $86.61 | $87.54 | $86.43 | $86.69 | $84.59 | 7,292 |
| 2018-09-06 | $86.51 | $87.19 | $85.71 | $87.19 | $85.08 | 17,492 |
| 2018-09-05 | $85.12 | $86.01 | $85.12 | $85.68 | $83.60 | 20,627 |
| 2018-09-04 | $86.09 | $86.09 | $83.88 | $85.75 | $83.67 | 28,220 |
| 2018-08-31 | $86.20 | $86.20 | $85.25 | $85.86 | $83.78 | 23,592 |
| 2018-08-30 | $87.17 | $87.31 | $86.17 | $86.43 | $84.33 | 15,066 |
| 2018-08-29 | $87.55 | $90.21 | $86.86 | $87.29 | $85.17 | 32,312 |
| 2018-08-28 | $88.14 | $88.43 | $87.23 | $87.54 | $85.42 | 24,476 |
| 2018-08-27 | $87.24 | $87.99 | $86.27 | $87.72 | $85.59 | 31,071 |
| 2018-08-24 | $86.21 | $86.89 | $85.75 | $86.49 | $84.39 | 25,011 |
| 2018-08-23 | $86.05 | $86.23 | $85.55 | $85.63 | $83.55 | 18,126 |
| 2018-08-22 | $86.03 | $86.31 | $85.62 | $86.06 | $83.97 | 20,485 |
| 2018-08-21 | $85.69 | $86.13 | $85.13 | $86.04 | $83.95 | 16,262 |
| 2018-08-20 | $86.06 | $86.06 | $84.62 | $85.00 | $82.94 | 25,839 |
| 2018-08-17 | $82.63 | $86.44 | $82.63 | $85.37 | $83.30 | 67,095 |
| 2018-08-16 | $82.20 | $82.98 | $82.20 | $82.48 | $80.48 | 30,453 |
| 2018-08-15 | $82.26 | $82.39 | $81.58 | $82.14 | $80.15 | 16,476 |
| 2018-08-14 | $81.54 | $82.79 | $81.44 | $82.27 | $80.27 | 13,038 |
| 2018-08-13 | $82.45 | $84.39 | $80.82 | $81.72 | $79.74 | 17,092 |
| 2018-08-10 | $82.20 | $83.16 | $81.51 | $82.44 | $80.44 | 43,071 |
| 2018-08-09 | $83.04 | $83.14 | $82.16 | $82.21 | $80.22 | 18,512 |
| 2018-08-08 | $80.93 | $82.81 | $80.93 | $82.57 | $80.57 | 18,093 |
| 2018-08-07 | $82.85 | $82.85 | $81.07 | $81.33 | $79.36 | 16,590 |
| 2018-08-06 | $83.80 | $83.80 | $82.04 | $83.01 | $81.00 | 7,208 |
| 2018-08-03 | $83.38 | $83.49 | $81.85 | $82.19 | $80.20 | 16,696 |
| 2018-08-02 | $82.88 | $83.19 | $81.90 | $83.12 | $81.10 | 43,100 |
| 2018-08-01 | $82.54 | $83.74 | $81.80 | $82.89 | $80.88 | 17,818 |
| 2018-07-31 | $82.46 | $83.62 | $82.26 | $83.18 | $81.16 | 23,659 |
| 2018-07-30 | $83.04 | $83.43 | $81.94 | $82.27 | $80.27 | 20,902 |
| 2018-07-27 | $85.32 | $85.32 | $83.01 | $84.05 | $82.01 | 20,179 |
| 2018-07-26 | $84.95 | $86.05 | $83.25 | $85.10 | $83.04 | 22,698 |
| 2018-07-25 | $79.19 | $85.27 | $79.15 | $83.96 | $81.92 | 45,823 |
| 2018-07-24 | $78.55 | $78.56 | $77.79 | $78.48 | $76.58 | 21,597 |
| 2018-07-23 | $78.95 | $78.95 | $78.05 | $78.52 | $76.62 | 10,699 |
| 2018-07-20 | $78.07 | $79.21 | $77.64 | $78.96 | $77.05 | 17,792 |
| 2018-07-19 | $77.87 | $78.69 | $77.83 | $78.06 | $76.16 | 13,547 |
| 2018-07-18 | $77.29 | $78.10 | $77.28 | $77.94 | $76.05 | 15,234 |
| 2018-07-17 | $78.35 | $78.63 | $77.80 | $77.94 | $76.05 | 21,723 |
| 2018-07-16 | $78.85 | $78.85 | $77.96 | $78.25 | $76.35 | 15,966 |
| 2018-07-13 | $80.57 | $80.57 | $78.56 | $78.82 | $76.91 | 20,260 |
| 2018-07-12 | $78.81 | $80.79 | $78.49 | $80.68 | $78.72 | 74,350 |
| 2018-07-11 | $78.60 | $78.98 | $78.11 | $78.63 | $76.72 | 67,665 |
| 2018-07-10 | $78.67 | $79.27 | $78.26 | $78.31 | $76.41 | 67,084 |
| 2018-07-09 | $77.55 | $78.73 | $77.46 | $78.37 | $76.47 | 53,763 |
| 2018-07-06 | $77.68 | $77.97 | $77.30 | $77.56 | $75.68 | 22,769 |
| 2018-07-05 | $76.13 | $77.62 | $75.96 | $77.05 | $75.18 | 48,393 |
| 2018-07-03 | $77.13 | $77.85 | $75.83 | $76.16 | $74.31 | 83,652 |
| 2018-07-02 | $75.00 | $77.93 | $75.00 | $77.93 | $76.04 | 10,521 |
| 2018-06-29 | $75.05 | $76.32 | $75.05 | $76.04 | $74.20 | 25,725 |
| 2018-06-28 | $74.63 | $75.30 | $74.38 | $75.06 | $73.24 | 11,653 |
| 2018-06-27 | $73.96 | $74.39 | $73.65 | $73.85 | $71.93 | 13,902 |
| 2018-06-26 | $73.54 | $74.54 | $73.54 | $74.34 | $72.41 | 20,513 |
| 2018-06-25 | $73.88 | $74.22 | $73.82 | $74.03 | $72.11 | 13,535 |
| 2018-06-22 | $73.72 | $74.60 | $73.72 | $74.27 | $72.34 | 15,285 |
| 2018-06-21 | $73.74 | $74.35 | $73.74 | $74.10 | $72.17 | 16,916 |
| 2018-06-20 | $72.93 | $74.25 | $72.93 | $74.09 | $72.16 | 29,249 |
| 2018-06-19 | $73.22 | $73.66 | $73.09 | $73.31 | $71.40 | 12,990 |
| 2018-06-18 | $73.44 | $74.10 | $73.08 | $73.98 | $72.06 | 9,977 |
| 2018-06-15 | $74.37 | $74.47 | $73.69 | $73.74 | $71.82 | 13,017 |
| 2018-06-14 | $73.92 | $74.71 | $73.63 | $74.25 | $72.32 | 12,299 |
| 2018-06-13 | $74.29 | $74.29 | $73.55 | $74.16 | $72.23 | 36,407 |
| 2018-06-12 | $73.32 | $73.68 | $72.95 | $73.51 | $71.60 | 11,313 |
| 2018-06-11 | $72.62 | $73.61 | $72.27 | $73.45 | $71.54 | 12,543 |
| 2018-06-08 | $72.35 | $72.52 | $71.96 | $72.42 | $70.54 | 11,189 |
| 2018-06-07 | $72.25 | $72.25 | $71.66 | $72.12 | $70.24 | 14,879 |
| 2018-06-06 | $71.12 | $72.17 | $71.12 | $71.79 | $69.92 | 11,996 |
| 2018-06-05 | $70.92 | $71.49 | $70.63 | $70.98 | $69.13 | 10,824 |
| 2018-06-04 | $70.50 | $70.74 | $70.46 | $70.64 | $68.80 | 8,400 |
| 2018-06-01 | $70.49 | $70.73 | $70.05 | $70.43 | $68.60 | 17,679 |
| 2018-05-31 | $70.73 | $70.86 | $70.30 | $70.39 | $68.56 | 13,699 |
| 2018-05-30 | $71.42 | $71.42 | $70.48 | $70.72 | $68.88 | 48,311 |
| 2018-05-29 | $71.51 | $71.51 | $70.61 | $70.80 | $68.96 | 17,428 |
| 2018-05-25 | $71.76 | $71.89 | $71.53 | $71.88 | $70.01 | 11,859 |
| 2018-05-24 | $71.87 | $71.92 | $71.30 | $71.45 | $69.59 | 28,028 |
| 2018-05-23 | $71.05 | $71.91 | $71.05 | $71.62 | $69.76 | 13,004 |
| 2018-05-22 | $71.31 | $71.39 | $71.00 | $71.20 | $69.35 | 19,709 |
| 2018-05-21 | $71.37 | $71.56 | $70.73 | $70.97 | $69.12 | 5,219 |
| 2018-05-18 | $70.61 | $70.98 | $70.25 | $70.71 | $68.87 | 11,037 |
| 2018-05-17 | $70.80 | $71.18 | $70.33 | $70.62 | $68.78 | 15,124 |
| 2018-05-16 | $70.96 | $71.24 | $70.77 | $70.99 | $69.14 | 20,629 |
| 2018-05-15 | $69.86 | $70.97 | $69.75 | $70.70 | $68.86 | 28,539 |
| 2018-05-14 | $70.86 | $71.17 | $70.12 | $70.40 | $68.57 | 22,883 |
| 2018-05-11 | $70.47 | $70.77 | $69.90 | $70.64 | $68.80 | 16,310 |
| 2018-05-10 | $69.53 | $70.59 | $69.53 | $70.48 | $68.65 | 25,746 |
| 2018-05-09 | $71.05 | $71.05 | $69.29 | $69.54 | $67.73 | 18,872 |
| 2018-05-08 | $71.20 | $71.20 | $70.52 | $70.79 | $68.95 | 38,185 |
| 2018-05-07 | $70.52 | $71.43 | $70.39 | $71.24 | $69.39 | 30,264 |
| 2018-05-04 | $70.08 | $70.87 | $69.85 | $70.58 | $68.74 | 16,880 |
| 2018-05-03 | $70.32 | $70.56 | $69.91 | $70.30 | $68.47 | 17,019 |
| 2018-05-02 | $70.24 | $70.33 | $69.55 | $69.99 | $68.17 | 40,211 |
| 2018-05-01 | $69.90 | $70.31 | $69.31 | $70.05 | $68.23 | 27,129 |
| 2018-04-30 | $70.41 | $71.20 | $69.79 | $70.00 | $68.18 | 33,129 |
| 2018-04-27 | $70.55 | $71.46 | $69.93 | $70.00 | $68.18 | 18,180 |
| 2018-04-26 | $71.92 | $71.96 | $70.00 | $70.44 | $68.61 | 29,260 |
| 2018-04-25 | $70.73 | $72.89 | $70.73 | $71.83 | $69.96 | 34,687 |
| 2018-04-24 | $70.30 | $71.50 | $70.10 | $71.40 | $69.54 | 45,935 |
| 2018-04-23 | $69.23 | $70.25 | $69.23 | $70.03 | $68.21 | 53,221 |
| 2018-04-20 | $70.10 | $70.30 | $69.77 | $70.21 | $68.38 | 25,805 |
| 2018-04-19 | $70.92 | $71.34 | $69.78 | $70.10 | $68.28 | 27,644 |
| 2018-04-18 | $70.92 | $71.30 | $70.65 | $70.85 | $69.01 | 33,907 |
| 2018-04-17 | $71.09 | $71.30 | $70.75 | $70.93 | $69.09 | 21,254 |
| 2018-04-16 | $70.82 | $71.02 | $70.42 | $70.89 | $69.05 | 12,861 |
| 2018-04-13 | $70.50 | $70.87 | $69.64 | $70.80 | $68.96 | 30,327 |
| 2018-04-12 | $71.12 | $71.14 | $70.33 | $70.55 | $68.72 | 13,186 |
| 2018-04-11 | $70.45 | $71.66 | $70.45 | $71.34 | $69.48 | 10,815 |
| 2018-04-10 | $71.03 | $71.40 | $70.65 | $71.09 | $69.24 | 17,967 |
| 2018-04-09 | $71.18 | $71.46 | $70.27 | $70.80 | $68.96 | 17,203 |
| 2018-04-06 | $71.60 | $72.00 | $70.09 | $70.37 | $68.54 | 18,604 |
| 2018-04-05 | $71.86 | $72.26 | $71.49 | $71.62 | $69.76 | 17,286 |
| 2018-04-04 | $72.12 | $72.43 | $71.21 | $71.85 | $69.98 | 18,078 |
| 2018-04-03 | $71.90 | $72.73 | $71.63 | $72.61 | $70.72 | 23,378 |
| 2018-04-02 | $73.17 | $73.63 | $70.97 | $71.49 | $69.63 | 31,465 |
| 2018-03-29 | $72.98 | $73.51 | $72.62 | $73.18 | $71.28 | 30,270 |
| 2018-03-28 | $72.04 | $72.79 | $71.51 | $72.61 | $70.72 | 42,338 |
| 2018-03-27 | $71.19 | $72.55 | $71.11 | $72.14 | $70.13 | 30,146 |
| 2018-03-26 | $71.02 | $71.40 | $70.26 | $70.97 | $69.00 | 30,465 |
| 2018-03-23 | $71.06 | $71.06 | $69.94 | $70.50 | $68.54 | 30,773 |
| 2018-03-22 | $71.16 | $71.63 | $70.47 | $70.75 | $68.78 | 21,776 |
| 2018-03-21 | $70.95 | $71.36 | $70.02 | $71.36 | $69.38 | 21,545 |
| 2018-03-20 | $69.81 | $70.57 | $69.32 | $70.39 | $68.43 | 27,240 |
| 2018-03-19 | $69.14 | $69.93 | $69.13 | $69.81 | $67.87 | 25,551 |
| 2018-03-16 | $69.70 | $69.83 | $68.96 | $69.33 | $67.40 | 16,931 |
| 2018-03-15 | $69.77 | $70.35 | $69.54 | $69.69 | $67.75 | 20,789 |
| 2018-03-14 | $70.27 | $70.36 | $69.85 | $70.10 | $68.15 | 32,270 |
| 2018-03-13 | $71.19 | $71.19 | $69.60 | $69.85 | $67.91 | 20,482 |
| 2018-03-12 | $70.37 | $71.04 | $70.20 | $70.74 | $68.77 | 39,784 |
| 2018-03-09 | $68.82 | $70.44 | $68.82 | $70.36 | $68.40 | 24,345 |
| 2018-03-08 | $68.97 | $69.73 | $68.82 | $69.26 | $67.33 | 19,339 |
| 2018-03-07 | $68.78 | $69.54 | $68.78 | $69.32 | $67.39 | 13,286 |
| 2018-03-06 | $68.68 | $69.37 | $68.59 | $69.16 | $67.24 | 17,852 |
| 2018-03-05 | $69.29 | $69.52 | $68.30 | $68.67 | $66.76 | 24,991 |
| 2018-03-02 | $69.21 | $69.86 | $68.66 | $69.55 | $67.62 | 29,855 |
| 2018-03-01 | $69.56 | $70.21 | $68.62 | $69.60 | $67.66 | 34,070 |
| 2018-02-28 | $70.55 | $70.55 | $69.48 | $69.59 | $67.65 | 42,076 |
| 2018-02-27 | $71.28 | $71.28 | $70.06 | $70.26 | $68.31 | 32,944 |
| 2018-02-26 | $71.39 | $71.58 | $70.75 | $71.07 | $69.09 | 41,496 |
| 2018-02-23 | $69.80 | $71.21 | $69.80 | $70.95 | $68.98 | 48,699 |
| 2018-02-22 | $70.78 | $71.11 | $69.54 | $69.83 | $67.89 | 27,890 |
| 2018-02-21 | $70.93 | $71.48 | $70.45 | $70.79 | $68.82 | 48,870 |
| 2018-02-20 | $71.51 | $71.85 | $70.74 | $71.18 | $69.20 | 148,401 |
| 2018-02-16 | $70.41 | $72.08 | $70.41 | $71.68 | $69.69 | 41,744 |
| 2018-02-15 | $69.09 | $70.55 | $68.97 | $70.55 | $68.59 | 70,466 |
| 2018-02-14 | $68.65 | $69.95 | $68.25 | $69.10 | $67.18 | 111,832 |
| 2018-02-13 | $68.41 | $69.31 | $67.86 | $69.13 | $67.21 | 48,348 |
| 2018-02-12 | $68.21 | $69.04 | $67.39 | $68.64 | $66.73 | 49,513 |
| 2018-02-09 | $66.83 | $68.16 | $66.42 | $67.78 | $65.90 | 82,072 |
| 2018-02-08 | $66.34 | $68.09 | $66.22 | $66.31 | $64.47 | 56,971 |
| 2018-02-07 | $65.50 | $68.34 | $65.50 | $66.02 | $64.18 | 154,527 |
| 2018-02-06 | $63.22 | $65.42 | $62.90 | $64.88 | $63.08 | 107,870 |
| 2018-02-05 | $64.32 | $64.74 | $63.96 | $64.28 | $62.49 | 84,354 |
| 2018-02-02 | $64.91 | $64.91 | $63.08 | $64.51 | $62.72 | 51,351 |
| 2018-02-01 | $66.72 | $66.72 | $64.90 | $64.99 | $63.18 | 32,126 |
| 2018-01-31 | $67.88 | $67.88 | $66.36 | $66.51 | $64.66 | 21,584 |
| 2018-01-30 | $67.86 | $68.36 | $67.51 | $67.57 | $65.69 | 43,966 |
| 2018-01-29 | $67.45 | $68.25 | $67.45 | $68.07 | $66.18 | 46,565 |
| 2018-01-26 | $68.34 | $68.54 | $67.46 | $67.73 | $65.85 | 23,286 |
| 2018-01-25 | $68.19 | $68.66 | $67.85 | $68.28 | $66.38 | 41,768 |
| 2018-01-24 | $69.70 | $70.28 | $67.94 | $68.13 | $66.24 | 36,555 |
| 2018-01-23 | $69.15 | $69.54 | $68.95 | $69.20 | $67.28 | 18,852 |
| 2018-01-22 | $69.83 | $69.83 | $68.82 | $69.50 | $67.57 | 34,197 |
| 2018-01-19 | $68.79 | $69.76 | $68.61 | $69.43 | $67.50 | 13,459 |
| 2018-01-18 | $67.51 | $69.13 | $67.33 | $68.67 | $66.76 | 18,863 |
| 2018-01-17 | $67.80 | $68.05 | $67.03 | $67.59 | $65.71 | 28,617 |
| 2018-01-16 | $67.49 | $67.60 | $66.76 | $67.04 | $65.18 | 49,756 |
| 2018-01-12 | $68.24 | $68.61 | $67.76 | $68.01 | $66.12 | 27,264 |
| 2018-01-11 | $68.25 | $68.56 | $67.73 | $68.14 | $66.25 | 21,485 |
| 2018-01-10 | $69.08 | $69.31 | $67.93 | $68.26 | $66.36 | 14,208 |
| 2018-01-09 | $69.45 | $69.67 | $68.86 | $69.14 | $67.22 | 19,286 |
| 2018-01-08 | $68.96 | $69.40 | $68.81 | $69.21 | $67.29 | 10,139 |
| 2018-01-05 | $69.51 | $69.51 | $68.57 | $68.77 | $66.86 | 44,589 |
| 2018-01-04 | $69.01 | $69.57 | $68.39 | $68.42 | $66.52 | 12,366 |
| 2018-01-03 | $69.54 | $69.68 | $68.77 | $69.00 | $67.08 | 21,475 |
| 2018-01-02 | $69.73 | $69.84 | $69.24 | $69.53 | $67.60 | 11,909 |
| 2017-12-29 | $69.45 | $70.07 | $68.60 | $69.92 | $67.98 | 30,120 |
| 2017-12-28 | $69.46 | $69.83 | $68.98 | $69.44 | $67.51 | 13,066 |
| 2017-12-27 | $68.78 | $69.67 | $68.73 | $69.21 | $67.17 | 14,692 |
| 2017-12-26 | $67.23 | $68.98 | $67.23 | $68.60 | $66.57 | 8,065 |
| 2017-12-22 | $67.91 | $68.48 | $67.70 | $68.15 | $66.14 | 30,462 |
| 2017-12-21 | $69.59 | $69.87 | $67.74 | $67.92 | $65.91 | 49,470 |
| 2017-12-20 | $69.52 | $69.71 | $69.23 | $69.56 | $67.51 | 31,509 |
| 2017-12-19 | $68.99 | $69.86 | $68.75 | $69.39 | $67.34 | 44,007 |
| 2017-12-18 | $68.71 | $69.95 | $68.50 | $68.68 | $66.65 | 51,480 |
| 2017-12-15 | $68.26 | $69.09 | $67.57 | $67.87 | $65.87 | 81,936 |
| 2017-12-14 | $68.42 | $68.79 | $67.63 | $68.41 | $66.39 | 33,397 |
| 2017-12-13 | $68.38 | $69.31 | $68.26 | $68.27 | $66.25 | 21,959 |
| 2017-12-12 | $68.00 | $68.00 | $67.29 | $67.70 | $65.70 | 14,727 |
| 2017-12-11 | $69.05 | $69.21 | $67.99 | $68.13 | $66.12 | 11,625 |
| 2017-12-08 | $69.25 | $70.30 | $68.79 | $68.79 | $66.76 | 21,561 |
| 2017-12-07 | $67.98 | $69.15 | $67.85 | $69.05 | $67.01 | 16,879 |
| 2017-12-06 | $68.80 | $68.84 | $67.95 | $68.34 | $66.32 | 10,903 |
| 2017-12-05 | $68.49 | $69.14 | $68.19 | $68.19 | $66.18 | 18,670 |
| 2017-12-04 | $68.81 | $68.81 | $67.91 | $68.50 | $66.48 | 39,983 |
| 2017-12-01 | $68.10 | $68.17 | $67.30 | $67.88 | $65.88 | 39,541 |
| 2017-11-30 | $68.16 | $68.40 | $67.87 | $68.09 | $66.08 | 20,241 |
| 2017-11-29 | $68.21 | $68.44 | $67.97 | $68.31 | $66.29 | 12,457 |
| 2017-11-28 | $68.12 | $68.96 | $67.90 | $68.22 | $66.21 | 21,548 |
| 2017-11-27 | $67.88 | $68.32 | $67.87 | $67.95 | $65.94 | 9,804 |
| 2017-11-24 | $68.57 | $68.80 | $68.37 | $68.37 | $66.35 | 11,544 |
| 2017-11-22 | $69.15 | $69.15 | $68.31 | $68.63 | $66.60 | 8,391 |
| 2017-11-21 | $68.01 | $69.50 | $68.01 | $69.00 | $66.96 | 20,627 |
| 2017-11-20 | $67.25 | $68.27 | $67.25 | $67.83 | $65.83 | 23,612 |
| 2017-11-17 | $67.20 | $67.78 | $66.97 | $67.40 | $65.41 | 45,518 |
| 2017-11-16 | $66.90 | $67.44 | $66.89 | $67.19 | $65.21 | 26,147 |
| 2017-11-15 | $67.18 | $67.31 | $66.50 | $66.65 | $64.68 | 11,935 |
| 2017-11-14 | $67.03 | $67.82 | $67.03 | $67.45 | $65.46 | 17,737 |
| 2017-11-13 | $67.04 | $67.92 | $66.80 | $67.07 | $65.09 | 33,026 |
| 2017-11-10 | $67.70 | $67.70 | $67.22 | $67.44 | $65.45 | 10,814 |
| 2017-11-09 | $67.87 | $68.14 | $67.28 | $67.61 | $65.61 | 12,053 |
| 2017-11-08 | $68.18 | $68.32 | $67.93 | $68.15 | $66.14 | 28,297 |
| 2017-11-07 | $68.47 | $68.47 | $67.74 | $67.80 | $65.80 | 25,554 |
| 2017-11-06 | $68.26 | $69.26 | $68.26 | $68.59 | $66.57 | 17,270 |
| 2017-11-03 | $69.50 | $69.50 | $68.34 | $68.53 | $66.51 | 23,480 |
| 2017-11-02 | $69.21 | $70.11 | $68.92 | $69.03 | $66.99 | 33,358 |
| 2017-11-01 | $69.36 | $69.91 | $69.08 | $69.50 | $67.45 | 21,596 |
| 2017-10-31 | $69.02 | $69.87 | $69.02 | $69.66 | $67.60 | 18,011 |
| 2017-10-30 | $69.99 | $70.00 | $69.05 | $69.33 | $67.28 | 15,894 |
| 2017-10-27 | $68.63 | $70.43 | $68.53 | $69.93 | $67.87 | 20,896 |
| 2017-10-26 | $70.00 | $70.00 | $67.50 | $68.38 | $66.36 | 119,573 |
| 2017-10-25 | $72.19 | $74.49 | $70.71 | $71.44 | $69.33 | 70,785 |
| 2017-10-24 | $71.48 | $72.55 | $71.31 | $72.25 | $70.12 | 18,663 |
| 2017-10-23 | $71.37 | $72.02 | $71.14 | $71.24 | $69.14 | 13,536 |
| 2017-10-20 | $71.29 | $71.91 | $71.11 | $71.38 | $69.27 | 44,934 |
| 2017-10-19 | $71.84 | $72.29 | $71.27 | $71.68 | $69.56 | 30,767 |
| 2017-10-18 | $71.56 | $72.14 | $71.44 | $71.81 | $69.69 | 18,931 |
| 2017-10-17 | $71.17 | $71.55 | $71.14 | $71.35 | $69.24 | 8,119 |
| 2017-10-16 | $71.12 | $72.37 | $71.09 | $71.44 | $69.33 | 13,295 |
| 2017-10-13 | $70.96 | $71.28 | $70.78 | $71.12 | $69.02 | 55,631 |
| 2017-10-12 | $71.21 | $71.29 | $70.62 | $71.04 | $68.94 | 25,170 |
| 2017-10-11 | $70.17 | $71.80 | $70.17 | $71.25 | $69.15 | 46,275 |
| 2017-10-10 | $68.80 | $69.65 | $68.43 | $69.51 | $67.46 | 22,644 |
| 2017-10-09 | $68.54 | $68.80 | $68.19 | $68.77 | $66.74 | 3,717 |
| 2017-10-06 | $67.95 | $68.40 | $67.95 | $68.18 | $66.17 | 18,254 |
| 2017-10-05 | $67.72 | $68.50 | $67.72 | $68.27 | $66.25 | 13,149 |
| 2017-10-04 | $66.48 | $67.66 | $66.48 | $67.49 | $65.50 | 41,105 |
| 2017-10-03 | $67.10 | $67.13 | $66.48 | $66.59 | $64.62 | 22,454 |
| 2017-10-02 | $66.83 | $66.96 | $65.89 | $66.70 | $64.73 | 46,582 |
| 2017-09-29 | $67.07 | $67.16 | $65.70 | $65.72 | $63.78 | 34,877 |
| 2017-09-28 | $66.83 | $67.33 | $66.50 | $67.10 | $65.12 | 19,820 |
| 2017-09-27 | $67.74 | $67.74 | $66.51 | $66.93 | $64.84 | 27,233 |
| 2017-09-26 | $66.29 | $67.53 | $66.29 | $67.16 | $65.06 | 28,923 |
| 2017-09-25 | $65.71 | $67.27 | $65.64 | $66.84 | $64.75 | 27,119 |
| 2017-09-22 | $65.93 | $66.00 | $65.50 | $65.65 | $63.60 | 14,691 |
| 2017-09-21 | $65.56 | $65.87 | $65.28 | $65.64 | $63.59 | 24,611 |
| 2017-09-20 | $65.30 | $65.73 | $64.45 | $65.45 | $63.40 | 20,316 |
| 2017-09-19 | $64.44 | $65.20 | $64.34 | $64.82 | $62.79 | 47,522 |
| 2017-09-18 | $65.20 | $66.58 | $64.22 | $64.44 | $62.42 | 47,874 |
| 2017-09-15 | $66.52 | $66.93 | $65.18 | $65.42 | $63.37 | 41,280 |
| 2017-09-14 | $65.20 | $66.76 | $64.71 | $66.52 | $64.44 | 67,529 |
| 2017-09-13 | $67.84 | $67.84 | $64.71 | $65.19 | $63.15 | 92,355 |
| 2017-09-12 | $69.41 | $70.33 | $68.36 | $68.54 | $66.40 | 27,914 |
| 2017-09-11 | $70.83 | $70.83 | $69.47 | $69.68 | $67.50 | 27,646 |
| 2017-09-08 | $69.02 | $69.57 | $69.02 | $69.21 | $67.04 | 35,362 |
| 2017-09-07 | $68.91 | $69.40 | $68.75 | $69.27 | $67.10 | 18,776 |
| 2017-09-06 | $68.99 | $69.98 | $68.90 | $69.03 | $66.87 | 32,400 |
| 2017-09-05 | $69.89 | $69.91 | $68.66 | $69.09 | $66.93 | 38,425 |
| 2017-09-01 | $69.77 | $70.60 | $69.45 | $69.69 | $67.51 | 55,944 |
| 2017-08-31 | $68.30 | $69.79 | $67.72 | $69.74 | $67.56 | 32,424 |
| 2017-08-30 | $66.47 | $68.42 | $66.44 | $67.89 | $65.77 | 51,314 |
| 2017-08-29 | $66.56 | $66.98 | $65.83 | $66.95 | $64.86 | 24,357 |
| 2017-08-28 | $67.00 | $67.11 | $66.39 | $66.56 | $64.48 | 34,778 |
| 2017-08-25 | $66.40 | $66.77 | $66.25 | $66.60 | $64.52 | 39,771 |
| 2017-08-24 | $65.31 | $66.11 | $65.20 | $66.04 | $63.97 | 31,947 |
| 2017-08-23 | $65.01 | $65.90 | $64.85 | $65.25 | $63.21 | 30,110 |
| 2017-08-22 | $63.99 | $65.45 | $63.99 | $65.06 | $63.02 | 25,372 |
| 2017-08-21 | $63.55 | $63.83 | $63.29 | $63.71 | $61.72 | 13,740 |
| 2017-08-18 | $63.67 | $64.00 | $63.25 | $63.55 | $61.56 | 18,533 |
| 2017-08-17 | $63.94 | $64.01 | $63.50 | $63.65 | $61.66 | 16,626 |
| 2017-08-16 | $63.82 | $64.36 | $63.28 | $63.89 | $61.89 | 21,507 |
| 2017-08-15 | $63.34 | $63.91 | $63.20 | $63.52 | $61.53 | 28,583 |
| 2017-08-14 | $64.09 | $64.77 | $63.23 | $63.31 | $61.33 | 37,176 |
| 2017-08-11 | $63.14 | $63.56 | $63.03 | $63.48 | $61.49 | 21,150 |
| 2017-08-10 | $63.70 | $63.85 | $62.98 | $63.09 | $61.12 | 28,225 |
| 2017-08-09 | $64.07 | $64.34 | $63.56 | $63.61 | $61.62 | 18,163 |
| 2017-08-08 | $64.19 | $64.45 | $63.28 | $63.97 | $61.97 | 31,351 |
| 2017-08-07 | $65.16 | $65.17 | $63.59 | $64.00 | $62.00 | 23,328 |
| 2017-08-04 | $64.65 | $64.65 | $63.97 | $64.21 | $62.20 | 14,616 |
| 2017-08-03 | $63.01 | $64.84 | $63.01 | $64.76 | $62.73 | 30,949 |
| 2017-08-02 | $64.00 | $64.00 | $63.07 | $63.49 | $61.50 | 21,294 |
| 2017-08-01 | $64.03 | $65.08 | $63.57 | $63.67 | $61.68 | 40,195 |
| 2017-07-31 | $64.32 | $64.68 | $63.77 | $64.44 | $62.42 | 31,559 |
| 2017-07-28 | $66.38 | $66.65 | $64.43 | $64.94 | $62.91 | 28,549 |
| 2017-07-27 | $66.32 | $67.41 | $66.04 | $66.39 | $64.31 | 59,718 |
| 2017-07-26 | $63.93 | $66.62 | $63.53 | $65.96 | $63.90 | 40,124 |
| 2017-07-25 | $64.59 | $64.69 | $63.17 | $63.55 | $61.56 | 33,876 |
| 2017-07-24 | $63.56 | $64.99 | $63.52 | $64.59 | $62.57 | 62,496 |
| 2017-07-21 | $63.65 | $63.95 | $63.36 | $63.78 | $61.78 | 32,836 |
| 2017-07-20 | $63.95 | $63.96 | $63.14 | $63.75 | $61.76 | 20,962 |
| 2017-07-19 | $64.29 | $64.29 | $63.64 | $63.93 | $61.93 | 64,831 |
| 2017-07-18 | $64.43 | $64.50 | $63.56 | $64.01 | $62.01 | 51,837 |
| 2017-07-17 | $64.40 | $64.85 | $64.07 | $64.31 | $62.30 | 34,999 |
| 2017-07-14 | $64.00 | $64.61 | $63.84 | $64.42 | $62.40 | 73,556 |
| 2017-07-13 | $64.53 | $64.61 | $63.72 | $63.90 | $61.90 | 24,414 |
| 2017-07-12 | $63.96 | $64.99 | $63.96 | $64.66 | $62.64 | 43,654 |
| 2017-07-11 | $63.15 | $63.58 | $63.15 | $63.54 | $61.55 | 43,073 |
| 2017-07-10 | $63.17 | $63.65 | $63.02 | $63.43 | $61.45 | 48,248 |
| 2017-07-07 | $63.00 | $63.63 | $62.87 | $63.18 | $61.20 | 57,484 |
| 2017-07-06 | $63.18 | $63.53 | $62.75 | $63.00 | $61.03 | 25,278 |
| 2017-07-05 | $63.61 | $63.99 | $63.00 | $63.28 | $61.30 | 32,242 |
| 2017-07-03 | $64.05 | $64.64 | $63.75 | $64.64 | $62.62 | 8,024 |
| 2017-06-30 | $64.07 | $64.16 | $63.68 | $63.98 | $61.98 | 24,470 |
| 2017-06-29 | $65.09 | $65.09 | $63.06 | $63.96 | $61.96 | 50,376 |
| 2017-06-28 | $63.36 | $65.43 | $63.09 | $65.34 | $63.30 | 38,731 |
| 2017-06-27 | $63.09 | $63.35 | $62.81 | $63.08 | $60.99 | 26,761 |
| 2017-06-26 | $63.39 | $63.41 | $62.82 | $63.03 | $60.94 | 42,585 |
| 2017-06-23 | $63.23 | $63.74 | $63.02 | $63.33 | $61.23 | 38,297 |
| 2017-06-22 | $63.13 | $63.48 | $62.99 | $63.26 | $61.17 | 19,659 |
| 2017-06-21 | $61.93 | $63.36 | $61.60 | $63.19 | $61.10 | 89,820 |
| 2017-06-20 | $62.24 | $62.33 | $61.70 | $61.87 | $59.82 | 22,330 |
| 2017-06-19 | $62.30 | $62.86 | $61.98 | $62.46 | $60.39 | 33,540 |
| 2017-06-16 | $62.07 | $62.32 | $61.86 | $62.05 | $60.00 | 36,651 |
| 2017-06-15 | $62.16 | $62.37 | $61.50 | $62.25 | $60.19 | 128,438 |
| 2017-06-14 | $62.90 | $63.20 | $62.31 | $62.59 | $60.52 | 31,331 |
| 2017-06-13 | $63.14 | $63.64 | $62.30 | $62.70 | $60.62 | 22,934 |
| 2017-06-12 | $62.45 | $63.01 | $62.06 | $62.93 | $60.85 | 35,525 |
| 2017-06-09 | $63.44 | $63.84 | $62.74 | $62.99 | $60.90 | 36,542 |
| 2017-06-08 | $64.17 | $64.17 | $63.28 | $63.43 | $61.33 | 33,207 |
| 2017-06-07 | $64.97 | $64.97 | $63.92 | $64.15 | $62.03 | 24,670 |
| 2017-06-06 | $64.47 | $65.00 | $64.30 | $64.73 | $62.59 | 18,978 |
| 2017-06-05 | $64.60 | $64.87 | $64.11 | $64.57 | $62.43 | 29,432 |
| 2017-06-02 | $64.02 | $65.01 | $63.75 | $64.48 | $62.35 | 27,283 |
| 2017-06-01 | $62.60 | $63.73 | $62.59 | $63.55 | $61.45 | 35,693 |
| 2017-05-31 | $61.49 | $63.07 | $60.64 | $62.84 | $60.76 | 42,951 |
| 2017-05-30 | $62.43 | $62.44 | $60.89 | $61.25 | $59.22 | 49,045 |
| 2017-05-26 | $62.63 | $62.85 | $61.83 | $62.34 | $60.28 | 19,659 |
| 2017-05-25 | $62.42 | $63.10 | $61.92 | $62.71 | $60.63 | 18,739 |
| 2017-05-24 | $61.84 | $62.55 | $61.77 | $62.28 | $60.22 | 14,035 |
| 2017-05-23 | $61.76 | $62.00 | $61.28 | $61.67 | $59.63 | 26,462 |
| 2017-05-22 | $61.25 | $62.42 | $57.17 | $61.64 | $59.60 | 21,204 |
| 2017-05-19 | $61.37 | $61.46 | $60.51 | $61.36 | $59.33 | 17,497 |
| 2017-05-18 | $60.97 | $61.16 | $60.57 | $60.99 | $58.97 | 20,663 |
| 2017-05-17 | $61.50 | $61.88 | $60.62 | $60.87 | $58.85 | 28,251 |
| 2017-05-16 | $61.64 | $62.42 | $61.44 | $62.00 | $59.95 | 29,086 |
| 2017-05-15 | $60.99 | $61.50 | $60.52 | $61.16 | $59.14 | 29,810 |
| 2017-05-12 | $61.19 | $61.39 | $60.96 | $61.08 | $59.06 | 19,797 |
| 2017-05-11 | $61.43 | $61.43 | $60.56 | $61.09 | $59.07 | 30,950 |
| 2017-05-10 | $61.79 | $61.79 | $60.96 | $61.35 | $59.32 | 14,882 |
| 2017-05-09 | $62.58 | $62.58 | $61.56 | $61.56 | $59.52 | 17,319 |
| 2017-05-08 | $63.22 | $63.22 | $61.43 | $62.29 | $60.23 | 29,060 |
| 2017-05-05 | $61.71 | $62.76 | $61.52 | $62.46 | $60.39 | 22,870 |
| 2017-05-04 | $62.05 | $62.05 | $60.27 | $61.55 | $59.51 | 26,765 |
| 2017-05-03 | $61.82 | $62.22 | $61.51 | $61.95 | $59.90 | 24,618 |
| 2017-05-02 | $62.04 | $62.88 | $62.04 | $62.42 | $60.35 | 29,721 |
| 2017-05-01 | $61.99 | $62.37 | $61.81 | $62.00 | $59.95 | 16,407 |
| 2017-04-28 | $63.09 | $63.09 | $61.22 | $62.13 | $60.07 | 30,076 |
| 2017-04-27 | $61.87 | $63.58 | $61.27 | $62.75 | $60.67 | 90,297 |
| 2017-04-26 | $60.92 | $62.75 | $60.63 | $61.55 | $59.51 | 82,961 |
| 2017-04-25 | $60.95 | $61.11 | $59.87 | $60.52 | $58.52 | 41,427 |
| 2017-04-24 | $61.25 | $61.26 | $60.43 | $61.04 | $59.02 | 27,601 |
| 2017-04-21 | $60.84 | $61.23 | $60.45 | $60.74 | $58.73 | 19,289 |
| 2017-04-20 | $61.50 | $61.93 | $60.83 | $60.98 | $58.96 | 25,973 |
| 2017-04-19 | $60.02 | $61.73 | $60.02 | $61.51 | $59.47 | 69,667 |
| 2017-04-18 | $59.56 | $60.41 | $59.55 | $60.11 | $58.12 | 59,598 |
| 2017-04-17 | $59.73 | $59.86 | $58.37 | $59.56 | $57.59 | 54,974 |
| 2017-04-13 | $60.00 | $60.86 | $59.69 | $59.77 | $57.79 | 45,745 |
| 2017-04-12 | $60.87 | $61.78 | $60.84 | $61.02 | $59.00 | 47,343 |
| 2017-04-11 | $61.05 | $61.19 | $60.71 | $60.76 | $58.75 | 67,820 |
| 2017-04-10 | $60.98 | $61.10 | $60.72 | $61.04 | $59.02 | 22,412 |
| 2017-04-07 | $60.64 | $61.19 | $60.51 | $60.62 | $58.61 | 27,816 |
| 2017-04-06 | $60.70 | $60.70 | $60.02 | $60.25 | $58.26 | 30,980 |
| 2017-04-05 | $60.40 | $60.63 | $59.87 | $60.33 | $58.33 | 37,582 |
| 2017-04-04 | $60.17 | $60.30 | $59.31 | $60.05 | $58.06 | 28,835 |
| 2017-04-03 | $60.18 | $60.26 | $59.60 | $60.08 | $58.09 | 24,667 |
| 2017-03-31 | $59.80 | $60.90 | $59.80 | $60.30 | $58.30 | 65,757 |
| 2017-03-30 | $59.73 | $60.06 | $59.48 | $59.87 | $57.89 | 35,776 |
| 2017-03-29 | $59.54 | $59.96 | $58.74 | $59.50 | $57.53 | 37,388 |
| 2017-03-28 | $58.63 | $59.68 | $58.12 | $59.45 | $57.36 | 55,060 |
| 2017-03-27 | $58.86 | $58.86 | $58.22 | $58.52 | $56.47 | 50,935 |
| 2017-03-24 | $59.08 | $59.31 | $58.87 | $59.07 | $57.00 | 24,918 |
| 2017-03-23 | $58.68 | $59.03 | $58.53 | $58.83 | $56.77 | 28,085 |
| 2017-03-22 | $58.47 | $58.88 | $58.18 | $58.71 | $56.65 | 32,057 |
| 2017-03-21 | $58.98 | $59.61 | $58.29 | $58.46 | $56.41 | 55,537 |
| 2017-03-20 | $58.20 | $58.41 | $57.74 | $58.14 | $56.10 | 35,301 |
| 2017-03-17 | $56.99 | $58.56 | $56.99 | $58.01 | $55.97 | 51,656 |
| 2017-03-16 | $57.08 | $57.60 | $56.66 | $57.21 | $55.20 | 36,458 |
| 2017-03-15 | $56.72 | $57.08 | $56.04 | $57.03 | $55.03 | 32,653 |
| 2017-03-14 | $57.06 | $57.06 | $55.52 | $56.03 | $54.06 | 74,670 |
| 2017-03-13 | $57.09 | $57.32 | $56.56 | $56.98 | $54.98 | 21,601 |
| 2017-03-10 | $56.98 | $57.58 | $56.49 | $57.06 | $55.06 | 33,024 |
| 2017-03-09 | $54.81 | $56.77 | $54.80 | $56.73 | $54.74 | 48,800 |
| 2017-03-08 | $55.79 | $56.02 | $54.81 | $55.04 | $53.11 | 53,814 |
| 2017-03-07 | $55.86 | $56.41 | $55.78 | $56.23 | $54.26 | 33,276 |
| 2017-03-06 | $56.50 | $56.51 | $55.98 | $56.24 | $54.27 | 43,924 |
| 2017-03-03 | $56.45 | $57.30 | $56.45 | $56.80 | $54.81 | 38,512 |
| 2017-03-02 | $57.07 | $57.36 | $56.49 | $56.81 | $54.82 | 36,145 |
| 2017-03-01 | $58.23 | $58.23 | $56.70 | $57.24 | $55.23 | 79,620 |
| 2017-02-28 | $56.14 | $58.15 | $56.14 | $57.79 | $55.76 | 87,104 |
| 2017-02-27 | $56.39 | $56.48 | $55.66 | $56.34 | $54.36 | 57,453 |
| 2017-02-24 | $55.98 | $57.11 | $55.80 | $56.41 | $54.43 | 46,449 |
| 2017-02-23 | $56.26 | $56.86 | $56.18 | $56.30 | $54.32 | 27,724 |
| 2017-02-22 | $56.58 | $56.58 | $55.76 | $56.16 | $54.19 | 43,040 |
| 2017-02-21 | $56.73 | $56.79 | $56.22 | $56.38 | $54.40 | 87,850 |
| 2017-02-17 | $56.44 | $57.22 | $56.44 | $56.71 | $54.72 | 113,640 |
| 2017-02-16 | $56.03 | $56.66 | $55.81 | $56.57 | $54.58 | 147,222 |
| 2017-02-15 | $55.55 | $55.96 | $55.23 | $55.66 | $53.71 | 140,222 |
| 2017-02-14 | $54.58 | $56.01 | $54.58 | $55.66 | $53.71 | 148,897 |
| 2017-02-13 | $55.44 | $55.63 | $54.69 | $54.88 | $52.95 | 162,490 |
| 2017-02-10 | $51.50 | $56.37 | $51.50 | $54.88 | $52.95 | 375,830 |
| 2017-02-09 | $51.09 | $51.50 | $50.89 | $51.32 | $49.52 | 95,388 |
| 2017-02-08 | $50.40 | $51.21 | $50.19 | $50.86 | $49.08 | 60,601 |
| 2017-02-07 | $49.80 | $50.32 | $49.80 | $50.19 | $48.43 | 182,768 |
| 2017-02-06 | $49.69 | $49.98 | $49.55 | $49.85 | $48.10 | 24,029 |
| 2017-02-03 | $50.00 | $50.46 | $49.89 | $49.94 | $48.19 | 39,636 |
| 2017-02-02 | $50.15 | $50.15 | $49.95 | $50.03 | $48.27 | 85,920 |
| 2017-02-01 | $49.75 | $50.35 | $49.43 | $50.17 | $48.41 | 128,784 |
| 2017-01-31 | $50.06 | $50.17 | $49.85 | $49.89 | $48.14 | 32,604 |
| 2017-01-30 | $49.36 | $49.83 | $49.07 | $49.56 | $47.82 | 20,133 |
| 2017-01-27 | $49.54 | $49.85 | $49.37 | $49.82 | $48.07 | 26,241 |
| 2017-01-26 | $50.02 | $50.43 | $49.66 | $49.71 | $47.97 | 17,984 |
| 2017-01-25 | $49.59 | $50.04 | $49.42 | $50.04 | $48.28 | 15,226 |
| 2017-01-24 | $49.25 | $50.09 | $49.19 | $49.29 | $47.56 | 32,304 |
| 2017-01-23 | $48.83 | $49.49 | $48.76 | $49.23 | $47.50 | 28,112 |
| 2017-01-20 | $48.71 | $49.42 | $47.60 | $49.20 | $47.47 | 95,572 |
| 2017-01-19 | $49.00 | $49.10 | $48.73 | $48.80 | $47.09 | 122,051 |
| 2017-01-18 | $49.28 | $49.54 | $48.88 | $49.04 | $47.32 | 38,518 |
| 2017-01-17 | $49.79 | $49.82 | $49.22 | $49.42 | $47.69 | 13,554 |
| 2017-01-13 | $49.25 | $49.96 | $49.19 | $49.80 | $48.05 | 17,195 |
| 2017-01-12 | $49.52 | $49.56 | $49.06 | $49.50 | $47.76 | 35,076 |
| 2017-01-11 | $48.46 | $49.45 | $48.45 | $49.45 | $47.71 | 52,787 |
| 2017-01-10 | $48.27 | $48.62 | $48.23 | $48.45 | $46.75 | 26,419 |
| 2017-01-09 | $48.06 | $48.30 | $47.82 | $48.19 | $46.50 | 25,196 |
| 2017-01-06 | $47.83 | $48.29 | $47.81 | $48.11 | $46.42 | 49,661 |
| 2017-01-05 | $47.81 | $48.25 | $47.59 | $47.87 | $46.19 | 74,345 |
| 2017-01-04 | $48.12 | $48.19 | $47.75 | $47.90 | $46.22 | 29,950 |
| 2017-01-03 | $47.68 | $47.96 | $47.11 | $47.64 | $45.97 | 35,761 |
| 2016-12-30 | $47.79 | $47.80 | $47.42 | $47.48 | $45.81 | 7,845 |
| 2016-12-29 | $47.30 | $47.78 | $47.29 | $47.69 | $46.02 | 9,948 |
| 2016-12-28 | $47.28 | $47.40 | $46.98 | $47.26 | $45.60 | 22,334 |
| 2016-12-27 | $47.31 | $47.87 | $46.99 | $47.39 | $45.62 | 22,753 |
| 2016-12-23 | $46.40 | $47.19 | $46.26 | $47.02 | $45.26 | 104,207 |
| 2016-12-22 | $46.04 | $46.52 | $46.04 | $46.30 | $44.57 | 12,627 |
| 2016-12-21 | $46.88 | $46.96 | $46.35 | $46.43 | $44.70 | 15,437 |
| 2016-12-20 | $46.41 | $46.82 | $46.31 | $46.82 | $45.07 | 28,450 |
| 2016-12-19 | $46.75 | $46.75 | $46.28 | $46.53 | $44.79 | 17,270 |
| 2016-12-16 | $46.01 | $46.85 | $45.96 | $46.49 | $44.75 | 38,953 |
| 2016-12-15 | $46.37 | $46.69 | $45.95 | $46.12 | $44.40 | 46,412 |
| 2016-12-14 | $47.27 | $47.48 | $46.74 | $46.96 | $45.21 | 53,312 |
| 2016-12-13 | $47.28 | $47.61 | $46.93 | $47.18 | $45.42 | 92,708 |
| 2016-12-12 | $46.22 | $48.18 | $46.22 | $47.05 | $45.29 | 82,085 |
| 2016-12-09 | $45.35 | $45.57 | $44.89 | $45.33 | $43.64 | 33,556 |
| 2016-12-08 | $44.31 | $45.20 | $44.15 | $45.05 | $43.37 | 25,762 |
| 2016-12-07 | $44.40 | $44.40 | $44.10 | $44.38 | $42.72 | 28,664 |
| 2016-12-06 | $44.04 | $44.46 | $43.79 | $44.33 | $42.68 | 19,344 |
| 2016-12-05 | $43.92 | $44.01 | $43.74 | $44.01 | $42.37 | 28,929 |
| 2016-12-02 | $43.69 | $44.47 | $43.58 | $43.71 | $42.08 | 42,635 |
| 2016-12-01 | $43.71 | $43.94 | $43.31 | $43.85 | $42.21 | 41,439 |
| 2016-11-30 | $43.51 | $43.54 | $43.00 | $43.41 | $41.79 | 47,755 |
| 2016-11-29 | $42.65 | $43.58 | $42.50 | $43.44 | $41.82 | 57,124 |
| 2016-11-28 | $40.97 | $42.66 | $40.96 | $42.56 | $40.97 | 78,673 |
| 2016-11-25 | $41.19 | $41.31 | $40.76 | $40.89 | $39.36 | 17,133 |
| 2016-11-23 | $40.55 | $41.23 | $40.32 | $41.02 | $39.49 | 57,933 |
| 2016-11-22 | $40.38 | $40.80 | $40.19 | $40.59 | $39.07 | 161,561 |
| 2016-11-21 | $40.86 | $41.43 | $40.22 | $40.44 | $38.93 | 53,517 |
| 2016-11-18 | $41.29 | $41.40 | $40.87 | $40.87 | $39.34 | 58,042 |
| 2016-11-17 | $40.78 | $41.28 | $40.65 | $41.19 | $39.65 | 71,528 |
| 2016-11-16 | $41.41 | $41.41 | $40.15 | $40.61 | $39.09 | 46,281 |
| 2016-11-15 | $41.34 | $41.72 | $41.18 | $41.28 | $39.74 | 45,866 |
| 2016-11-14 | $41.22 | $41.22 | $40.70 | $41.05 | $39.52 | 27,956 |
| 2016-11-11 | $40.71 | $41.17 | $40.70 | $41.10 | $39.57 | 54,140 |
| 2016-11-10 | $41.53 | $41.53 | $40.50 | $40.80 | $39.28 | 51,323 |
| 2016-11-09 | $40.78 | $41.37 | $40.44 | $41.23 | $39.69 | 38,185 |
| 2016-11-08 | $40.79 | $41.26 | $40.79 | $41.23 | $39.69 | 35,533 |
| 2016-11-07 | $40.52 | $41.02 | $40.27 | $40.80 | $39.28 | 42,915 |
| 2016-11-04 | $40.35 | $41.69 | $39.85 | $40.25 | $38.75 | 69,041 |
| 2016-11-03 | $39.37 | $41.06 | $39.37 | $40.41 | $38.90 | 80,980 |
| 2016-11-02 | $39.77 | $39.77 | $39.05 | $39.40 | $37.93 | 88,741 |
| 2016-11-01 | $40.66 | $40.66 | $39.42 | $39.67 | $38.19 | 82,117 |
| 2016-10-31 | $41.20 | $41.20 | $40.46 | $40.56 | $39.05 | 43,691 |
| 2016-10-28 | $41.84 | $42.15 | $40.93 | $41.06 | $39.53 | 49,644 |
| 2016-10-27 | $42.53 | $42.63 | $41.92 | $42.08 | $40.51 | 42,050 |
| 2016-10-26 | $44.74 | $44.83 | $42.22 | $42.40 | $40.82 | 54,970 |
| 2016-10-25 | $44.77 | $44.77 | $43.99 | $44.28 | $42.63 | 25,171 |
| 2016-10-24 | $44.83 | $44.92 | $44.38 | $44.67 | $43.00 | 12,113 |
| 2016-10-21 | $44.90 | $44.93 | $44.30 | $44.77 | $43.10 | 34,740 |
| 2016-10-20 | $45.13 | $45.53 | $44.75 | $44.96 | $43.28 | 26,319 |
| 2016-10-19 | $45.63 | $45.82 | $45.12 | $45.36 | $43.67 | 22,099 |
| 2016-10-18 | $45.56 | $45.93 | $45.30 | $45.69 | $43.98 | 16,278 |
| 2016-10-17 | $44.62 | $45.22 | $44.33 | $45.09 | $43.41 | 52,778 |
| 2016-10-14 | $44.26 | $44.75 | $44.24 | $44.45 | $42.79 | 72,572 |
| 2016-10-13 | $43.93 | $44.43 | $43.83 | $44.09 | $42.44 | 57,556 |
| 2016-10-12 | $44.52 | $44.52 | $43.78 | $44.20 | $42.55 | 55,560 |
| 2016-10-11 | $44.67 | $45.58 | $43.85 | $44.34 | $42.68 | 15,385 |
| 2016-10-10 | $45.53 | $45.53 | $44.53 | $44.62 | $42.95 | 25,194 |
| 2016-10-07 | $45.26 | $45.26 | $44.37 | $44.63 | $42.96 | 15,635 |
| 2016-10-06 | $45.25 | $45.45 | $44.82 | $45.29 | $43.60 | 15,774 |
| 2016-10-05 | $45.72 | $45.72 | $45.12 | $45.26 | $43.57 | 31,499 |
| 2016-10-04 | $45.11 | $45.60 | $43.51 | $45.00 | $43.32 | 21,127 |
| 2016-10-03 | $46.22 | $46.24 | $44.93 | $45.10 | $43.42 | 60,548 |
| 2016-09-30 | $46.29 | $46.98 | $45.63 | $46.68 | $44.94 | 32,894 |
| 2016-09-29 | $47.45 | $47.45 | $45.52 | $46.09 | $44.37 | 22,983 |
| 2016-09-28 | $46.91 | $47.39 | $46.65 | $47.34 | $45.57 | 9,838 |
| 2016-09-27 | $47.65 | $47.65 | $46.72 | $46.78 | $44.93 | 17,731 |
| 2016-09-26 | $48.17 | $48.30 | $47.65 | $47.90 | $46.00 | 7,536 |
| 2016-09-23 | $49.19 | $49.19 | $48.28 | $48.45 | $46.53 | 9,378 |
| 2016-09-22 | $48.82 | $49.42 | $48.82 | $49.20 | $47.25 | 108,563 |
| 2016-09-21 | $48.58 | $49.11 | $48.30 | $48.80 | $46.87 | 81,905 |
| 2016-09-20 | $46.88 | $48.67 | $45.19 | $48.16 | $46.25 | 98,229 |
| 2016-09-19 | $45.67 | $46.42 | $45.51 | $45.96 | $44.14 | 108,619 |
| 2016-09-16 | $46.50 | $46.63 | $45.12 | $45.48 | $43.68 | 15,958 |
| 2016-09-15 | $47.17 | $47.25 | $46.33 | $46.43 | $44.59 | 10,649 |
| 2016-09-14 | $46.76 | $47.20 | $46.13 | $46.34 | $44.51 | 15,764 |
| 2016-09-13 | $46.98 | $47.03 | $46.23 | $46.62 | $44.78 | 13,727 |
| 2016-09-12 | $46.21 | $47.31 | $45.67 | $47.04 | $45.18 | 21,653 |
| 2016-09-09 | $48.55 | $48.70 | $46.55 | $46.68 | $44.83 | 16,051 |
| 2016-09-08 | $48.74 | $48.88 | $48.64 | $48.88 | $46.95 | 18,253 |
| 2016-09-07 | $48.87 | $49.01 | $48.42 | $48.52 | $46.60 | 10,656 |
| 2016-09-06 | $49.31 | $49.61 | $48.77 | $49.09 | $47.15 | 25,441 |
| 2016-09-02 | $48.51 | $49.11 | $48.51 | $49.09 | $47.15 | 20,279 |
| 2016-09-01 | $48.05 | $48.48 | $47.61 | $48.25 | $46.34 | 18,138 |
| 2016-08-31 | $47.35 | $48.41 | $47.35 | $47.94 | $46.04 | 118,244 |
| 2016-08-30 | $48.86 | $48.88 | $47.69 | $47.79 | $45.90 | 14,030 |
| 2016-08-29 | $49.27 | $49.27 | $48.55 | $48.93 | $46.99 | 12,986 |
| 2016-08-26 | $49.65 | $49.75 | $48.78 | $49.28 | $47.33 | 13,393 |
| 2016-08-25 | $49.45 | $49.71 | $49.35 | $49.52 | $47.56 | 16,539 |
| 2016-08-24 | $49.31 | $49.54 | $49.31 | $49.39 | $47.44 | 9,596 |
| 2016-08-23 | $49.32 | $50.10 | $49.32 | $49.67 | $47.70 | 26,847 |
| 2016-08-22 | $49.43 | $50.00 | $49.29 | $49.45 | $47.49 | 22,501 |
| 2016-08-19 | $50.97 | $51.11 | $49.45 | $49.60 | $47.64 | 34,554 |
| 2016-08-18 | $51.19 | $51.35 | $51.01 | $51.14 | $49.12 | 5,530 |
| 2016-08-17 | $51.50 | $51.50 | $50.94 | $51.21 | $49.18 | 11,297 |
| 2016-08-16 | $51.51 | $51.98 | $51.33 | $51.48 | $49.44 | 7,740 |
| 2016-08-15 | $51.88 | $52.19 | $51.41 | $51.46 | $49.42 | 9,910 |
| 2016-08-12 | $51.77 | $51.85 | $50.84 | $51.70 | $49.65 | 13,676 |
| 2016-08-11 | $52.02 | $52.02 | $51.20 | $51.47 | $49.43 | 26,483 |
| 2016-08-10 | $52.43 | $52.84 | $51.44 | $51.69 | $49.65 | 9,719 |
| 2016-08-09 | $52.50 | $53.15 | $52.14 | $52.53 | $50.45 | 30,667 |
| 2016-08-08 | $51.27 | $52.55 | $51.27 | $52.29 | $50.22 | 29,491 |
| 2016-08-05 | $51.19 | $51.56 | $50.28 | $51.30 | $49.27 | 26,166 |
| 2016-08-04 | $49.94 | $51.35 | $49.88 | $51.15 | $49.13 | 12,341 |
| 2016-08-03 | $50.87 | $50.87 | $50.00 | $50.32 | $48.32 | 27,389 |
| 2016-08-02 | $50.00 | $51.27 | $49.97 | $50.84 | $48.83 | 51,512 |
| 2016-08-01 | $49.20 | $50.25 | $48.78 | $50.15 | $48.17 | 36,094 |
| 2016-07-29 | $47.26 | $49.41 | $47.26 | $49.17 | $47.22 | 42,362 |
| 2016-07-28 | $44.02 | $47.51 | $44.02 | $47.51 | $45.63 | 62,839 |
| 2016-07-27 | $43.81 | $45.18 | $43.81 | $45.04 | $43.26 | 30,326 |
| 2016-07-26 | $44.11 | $44.83 | $43.71 | $44.33 | $42.58 | 17,938 |
| 2016-07-25 | $44.64 | $44.64 | $43.77 | $43.96 | $42.22 | 35,021 |
| 2016-07-22 | $44.43 | $44.72 | $44.42 | $44.53 | $42.77 | 19,120 |
| 2016-07-21 | $44.56 | $45.12 | $44.24 | $44.56 | $42.80 | 22,455 |
| 2016-07-20 | $44.36 | $45.01 | $43.98 | $44.61 | $42.85 | 19,324 |
| 2016-07-19 | $45.00 | $45.00 | $43.84 | $44.22 | $42.47 | 23,598 |
| 2016-07-18 | $44.32 | $45.16 | $44.32 | $45.16 | $43.37 | 9,859 |
| 2016-07-15 | $44.60 | $44.78 | $44.09 | $44.57 | $42.81 | 29,240 |
| 2016-07-14 | $45.36 | $45.67 | $44.45 | $44.52 | $42.76 | 23,999 |
| 2016-07-13 | $45.18 | $45.18 | $44.71 | $45.05 | $43.27 | 9,122 |
| 2016-07-12 | $45.63 | $45.68 | $44.70 | $45.33 | $43.54 | 26,216 |
| 2016-07-11 | $44.89 | $45.38 | $44.70 | $44.74 | $42.97 | 13,025 |
| 2016-07-08 | $43.83 | $45.04 | $43.81 | $44.96 | $43.18 | 17,513 |
| 2016-07-07 | $44.25 | $44.44 | $43.97 | $43.98 | $42.24 | 10,875 |
| 2016-07-06 | $45.10 | $45.10 | $43.66 | $44.03 | $42.29 | 29,719 |
| 2016-07-05 | $45.63 | $45.64 | $45.19 | $45.46 | $43.66 | 17,865 |
| 2016-07-01 | $45.88 | $46.44 | $45.67 | $46.17 | $44.34 | 47,509 |
| 2016-06-30 | $44.84 | $45.83 | $44.67 | $45.83 | $44.02 | 24,727 |
| 2016-06-29 | $43.69 | $45.23 | $43.69 | $44.81 | $43.04 | 21,888 |
| 2016-06-28 | $44.54 | $45.09 | $43.98 | $44.59 | $42.83 | 38,885 |
| 2016-06-27 | $44.67 | $44.73 | $43.72 | $44.47 | $42.61 | 21,554 |
| 2016-06-24 | $45.13 | $45.93 | $42.92 | $45.37 | $43.47 | 24,001 |
| 2016-06-23 | $45.52 | $46.59 | $45.52 | $46.50 | $44.55 | 13,825 |
| 2016-06-22 | $45.72 | $45.78 | $44.69 | $45.46 | $43.55 | 20,831 |
| 2016-06-21 | $45.57 | $46.35 | $45.57 | $45.79 | $43.87 | 9,317 |
| 2016-06-20 | $45.62 | $45.94 | $45.37 | $45.46 | $43.55 | 13,541 |
| 2016-06-17 | $44.83 | $45.41 | $44.80 | $45.22 | $43.32 | 11,475 |
| 2016-06-16 | $44.61 | $45.08 | $44.12 | $44.87 | $42.99 | 15,040 |
| 2016-06-15 | $44.53 | $44.82 | $44.05 | $44.74 | $42.86 | 52,868 |
| 2016-06-14 | $44.51 | $45.45 | $44.39 | $44.77 | $42.89 | 16,342 |
| 2016-06-13 | $45.15 | $45.49 | $44.76 | $44.93 | $43.05 | 20,777 |
| 2016-06-10 | $46.35 | $46.35 | $45.09 | $45.48 | $43.57 | 22,516 |
| 2016-06-09 | $45.67 | $46.35 | $45.45 | $45.99 | $44.06 | 49,515 |
| 2016-06-08 | $46.13 | $46.31 | $45.92 | $46.03 | $44.10 | 21,524 |
| 2016-06-07 | $46.18 | $47.06 | $45.75 | $46.39 | $44.45 | 52,339 |
| 2016-06-06 | $47.81 | $47.81 | $46.94 | $47.12 | $45.14 | 13,892 |
| 2016-06-03 | $47.10 | $47.73 | $47.10 | $47.45 | $45.46 | 12,511 |
| 2016-06-02 | $47.09 | $47.47 | $46.84 | $47.01 | $45.04 | 15,973 |
| 2016-06-01 | $47.84 | $47.87 | $46.26 | $47.71 | $45.71 | 25,196 |
| 2016-05-31 | $47.01 | $47.28 | $46.25 | $47.26 | $45.28 | 22,374 |
| 2016-05-27 | $46.62 | $47.11 | $46.49 | $46.97 | $45.00 | 12,696 |
| 2016-05-26 | $46.65 | $46.65 | $45.74 | $46.20 | $44.26 | 20,368 |
| 2016-05-25 | $46.09 | $46.88 | $46.09 | $46.42 | $44.47 | 23,411 |
| 2016-05-24 | $45.67 | $46.19 | $45.63 | $46.18 | $44.24 | 14,198 |
| 2016-05-23 | $45.52 | $45.52 | $45.15 | $45.18 | $43.29 | 4,544 |
| 2016-05-20 | $45.87 | $45.87 | $44.97 | $45.56 | $43.65 | 13,252 |
| 2016-05-19 | $44.44 | $45.66 | $44.00 | $45.13 | $43.24 | 21,806 |
| 2016-05-18 | $44.28 | $44.92 | $44.27 | $44.63 | $42.76 | 28,603 |
| 2016-05-17 | $45.10 | $45.30 | $44.37 | $44.58 | $42.71 | 17,490 |
| 2016-05-16 | $45.55 | $46.08 | $45.12 | $45.28 | $43.38 | 37,417 |
| 2016-05-13 | $45.71 | $45.92 | $44.77 | $45.55 | $43.64 | 26,629 |
| 2016-05-12 | $46.73 | $47.05 | $45.41 | $45.84 | $43.92 | 52,291 |
| 2016-05-11 | $44.93 | $47.11 | $44.93 | $46.80 | $44.84 | 44,128 |
| 2016-05-10 | $45.41 | $45.81 | $45.06 | $45.10 | $43.21 | 42,114 |
| 2016-05-09 | $46.90 | $46.90 | $45.34 | $45.42 | $43.52 | 105,444 |
| 2016-05-06 | $44.98 | $46.94 | $44.98 | $46.86 | $44.90 | 43,182 |
| 2016-05-05 | $45.13 | $45.26 | $44.54 | $45.01 | $43.12 | 73,118 |
| 2016-05-04 | $44.34 | $44.67 | $44.14 | $44.55 | $42.68 | 91,761 |
| 2016-05-03 | $45.97 | $46.01 | $44.95 | $45.15 | $43.26 | 32,514 |
| 2016-05-02 | $45.14 | $46.26 | $45.14 | $46.07 | $44.14 | 98,434 |
| 2016-04-29 | $44.72 | $45.10 | $44.42 | $45.01 | $43.12 | 79,557 |
| 2016-04-28 | $43.84 | $44.88 | $43.84 | $44.57 | $42.70 | 44,322 |
| 2016-04-27 | $43.58 | $45.42 | $43.58 | $43.78 | $41.94 | 40,433 |
| 2016-04-26 | $43.41 | $43.85 | $43.17 | $43.38 | $41.56 | 50,111 |
| 2016-04-25 | $42.48 | $43.26 | $42.41 | $43.03 | $41.23 | 34,402 |
| 2016-04-22 | $43.22 | $43.27 | $42.62 | $42.62 | $40.83 | 46,248 |
| 2016-04-21 | $43.39 | $43.47 | $42.93 | $42.98 | $41.18 | 49,503 |
| 2016-04-20 | $43.44 | $43.78 | $43.38 | $43.48 | $41.66 | 24,289 |
| 2016-04-19 | $43.11 | $43.69 | $43.11 | $43.46 | $41.64 | 58,068 |
| 2016-04-18 | $42.84 | $43.41 | $42.61 | $43.12 | $41.31 | 68,978 |
| 2016-04-15 | $42.77 | $43.31 | $42.77 | $42.98 | $41.18 | 32,735 |
| 2016-04-14 | $43.83 | $43.84 | $42.87 | $43.04 | $41.24 | 57,160 |
| 2016-04-13 | $43.62 | $44.05 | $43.44 | $44.03 | $42.18 | 39,258 |
| 2016-04-12 | $43.31 | $44.07 | $43.31 | $43.63 | $41.80 | 41,026 |
| 2016-04-11 | $42.56 | $43.73 | $42.49 | $43.52 | $41.70 | 35,682 |
| 2016-04-08 | $42.51 | $43.22 | $42.09 | $42.31 | $40.54 | 15,614 |
| 2016-04-07 | $42.41 | $42.92 | $42.13 | $42.33 | $40.56 | 26,703 |
| 2016-04-06 | $41.52 | $44.06 | $41.52 | $42.61 | $40.82 | 73,596 |
| 2016-04-05 | $40.41 | $41.56 | $40.02 | $41.44 | $39.70 | 25,229 |
| 2016-04-04 | $40.81 | $41.00 | $40.19 | $40.68 | $38.97 | 31,950 |
| 2016-04-01 | $40.75 | $40.88 | $40.17 | $40.42 | $38.73 | 31,718 |
| 2016-03-31 | $41.26 | $41.26 | $40.56 | $40.94 | $39.22 | 23,832 |
| 2016-03-30 | $40.36 | $40.98 | $40.20 | $40.43 | $38.73 | 57,081 |
| 2016-03-29 | $40.06 | $41.03 | $40.06 | $40.22 | $38.53 | 54,683 |
| 2016-03-28 | $39.98 | $40.34 | $39.98 | $40.26 | $38.47 | 21,252 |
| 2016-03-24 | $39.77 | $40.35 | $39.58 | $40.25 | $38.46 | 39,939 |
| 2016-03-23 | $40.04 | $40.50 | $39.81 | $40.11 | $38.32 | 27,689 |
| 2016-03-22 | $39.81 | $40.83 | $39.81 | $40.49 | $38.69 | 24,423 |
| 2016-03-21 | $40.60 | $41.21 | $40.08 | $40.32 | $38.52 | 45,663 |
| 2016-03-18 | $40.29 | $40.78 | $40.29 | $40.55 | $38.74 | 38,257 |
| 2016-03-17 | $41.07 | $41.07 | $39.76 | $40.60 | $38.79 | 25,276 |
| 2016-03-16 | $40.07 | $41.05 | $40.07 | $40.66 | $38.85 | 19,067 |
| 2016-03-15 | $40.12 | $40.25 | $39.75 | $40.01 | $38.23 | 39,286 |
| 2016-03-14 | $40.53 | $40.53 | $40.23 | $40.42 | $38.62 | 24,074 |
| 2016-03-11 | $40.58 | $40.87 | $40.29 | $40.50 | $38.70 | 68,278 |
| 2016-03-10 | $40.56 | $40.68 | $39.61 | $40.15 | $38.36 | 22,883 |
| 2016-03-09 | $39.96 | $40.74 | $39.95 | $40.64 | $38.83 | 11,238 |
| 2016-03-08 | $39.64 | $39.91 | $39.34 | $39.82 | $38.05 | 25,680 |
| 2016-03-07 | $40.90 | $40.90 | $39.90 | $39.99 | $38.21 | 24,528 |
| 2016-03-04 | $40.70 | $40.70 | $39.83 | $40.27 | $38.48 | 32,952 |
| 2016-03-03 | $40.34 | $41.02 | $40.34 | $40.59 | $38.78 | 55,295 |
| 2016-03-02 | $39.05 | $40.82 | $38.89 | $40.26 | $38.47 | 43,801 |
| 2016-03-01 | $38.77 | $39.28 | $38.77 | $39.06 | $37.32 | 24,815 |
| 2016-02-29 | $38.94 | $39.23 | $38.77 | $38.99 | $37.25 | 44,757 |
| 2016-02-26 | $38.34 | $39.23 | $38.33 | $39.00 | $37.26 | 41,454 |
| 2016-02-25 | $37.90 | $38.50 | $37.77 | $38.41 | $36.70 | 113,127 |
| 2016-02-24 | $37.07 | $37.61 | $36.70 | $37.45 | $35.78 | 26,268 |
| 2016-02-23 | $37.88 | $38.12 | $37.30 | $37.42 | $35.75 | 27,354 |
| 2016-02-22 | $39.15 | $39.15 | $37.83 | $37.85 | $36.16 | 19,784 |
| 2016-02-19 | $39.05 | $39.31 | $38.78 | $39.06 | $37.32 | 20,870 |
| 2016-02-18 | $39.20 | $39.69 | $39.12 | $39.12 | $37.38 | 33,855 |
| 2016-02-17 | $37.65 | $38.88 | $37.64 | $38.64 | $36.92 | 14,455 |
| 2016-02-16 | $36.96 | $37.81 | $36.96 | $37.56 | $35.89 | 14,809 |
| 2016-02-12 | $36.10 | $37.04 | $36.10 | $36.82 | $35.18 | 23,388 |
| 2016-02-11 | $34.03 | $36.18 | $33.84 | $35.96 | $34.36 | 26,917 |
| 2016-02-10 | $33.89 | $34.48 | $33.15 | $33.85 | $32.34 | 36,325 |
| 2016-02-09 | $32.88 | $33.91 | $32.71 | $33.18 | $31.70 | 34,740 |
| 2016-02-08 | $35.72 | $35.73 | $33.76 | $33.81 | $32.30 | 14,587 |
| 2016-02-05 | $36.44 | $36.80 | $35.35 | $35.94 | $34.34 | 17,249 |
| 2016-02-04 | $36.52 | $37.05 | $36.05 | $36.85 | $35.21 | 28,386 |
| 2016-02-03 | $37.37 | $37.37 | $35.88 | $36.37 | $34.75 | 61,584 |
| 2016-02-02 | $36.96 | $37.15 | $36.66 | $36.81 | $35.17 | 10,383 |
| 2016-02-01 | $37.45 | $37.95 | $36.37 | $37.74 | $36.06 | 36,743 |
| 2016-01-29 | $37.38 | $38.84 | $37.26 | $38.18 | $36.48 | 60,983 |
| 2016-01-28 | $36.59 | $37.77 | $36.37 | $37.26 | $35.60 | 13,465 |
| 2016-01-27 | $38.19 | $38.19 | $37.10 | $37.56 | $35.89 | 17,262 |
| 2016-01-26 | $37.23 | $38.52 | $37.09 | $38.27 | $36.57 | 27,417 |
| 2016-01-25 | $36.66 | $37.56 | $36.56 | $37.07 | $35.42 | 37,141 |
| 2016-01-22 | $36.31 | $37.23 | $36.02 | $36.88 | $35.24 | 24,246 |
| 2016-01-21 | $35.46 | $35.67 | $34.48 | $35.58 | $34.00 | 40,349 |
| 2016-01-20 | $33.40 | $35.25 | $33.06 | $34.89 | $33.34 | 80,612 |
| 2016-01-19 | $33.80 | $33.94 | $33.40 | $33.79 | $32.29 | 53,113 |
| 2016-01-15 | $34.28 | $34.95 | $34.10 | $34.66 | $33.12 | 44,181 |
| 2016-01-14 | $34.43 | $35.22 | $33.95 | $35.00 | $33.44 | 36,173 |
| 2016-01-13 | $35.44 | $35.99 | $34.31 | $34.53 | $32.99 | 27,755 |
| 2016-01-12 | $34.94 | $35.53 | $34.94 | $35.37 | $33.79 | 12,079 |
| 2016-01-11 | $35.83 | $36.10 | $34.90 | $35.10 | $33.54 | 30,876 |
| 2016-01-08 | $35.91 | $36.86 | $35.27 | $35.99 | $34.39 | 44,771 |
| 2016-01-07 | $35.77 | $35.97 | $35.00 | $35.19 | $33.62 | 89,167 |
| 2016-01-06 | $36.78 | $37.23 | $36.18 | $36.24 | $34.63 | 12,138 |
| 2016-01-05 | $38.68 | $38.68 | $37.15 | $37.28 | $35.62 | 20,529 |
| 2016-01-04 | $40.23 | $40.23 | $38.68 | $39.49 | $37.73 | 30,080 |
| 2015-12-31 | $40.21 | $40.69 | $40.17 | $40.43 | $38.63 | 68,679 |
| 2015-12-30 | $40.21 | $40.40 | $40.08 | $40.22 | $38.43 | 45,598 |
| 2015-12-29 | $40.47 | $40.85 | $40.35 | $40.43 | $38.63 | 48,764 |
| 2015-12-28 | $39.30 | $40.80 | $38.86 | $39.97 | $38.10 | 17,057 |
| 2015-12-24 | $40.14 | $40.16 | $39.84 | $39.89 | $38.02 | 22,398 |
| 2015-12-23 | $40.51 | $41.22 | $39.87 | $40.08 | $38.20 | 39,814 |
| 2015-12-22 | $40.06 | $40.57 | $39.99 | $40.29 | $38.40 | 37,171 |
| 2015-12-21 | $41.45 | $41.45 | $39.84 | $39.87 | $38.00 | 12,149 |
| 2015-12-18 | $41.51 | $41.88 | $41.18 | $41.18 | $39.25 | 15,071 |
| 2015-12-17 | $42.06 | $42.27 | $41.20 | $41.29 | $39.35 | 30,490 |
| 2015-12-16 | $40.10 | $42.31 | $39.64 | $42.09 | $40.12 | 19,945 |
| 2015-12-15 | $39.53 | $39.85 | $39.07 | $39.85 | $37.98 | 11,082 |
| 2015-12-14 | $39.41 | $39.80 | $39.17 | $39.45 | $37.60 | 31,326 |
| 2015-12-11 | $39.39 | $39.54 | $39.03 | $39.29 | $37.45 | 18,023 |
| 2015-12-10 | $38.35 | $39.99 | $38.35 | $39.76 | $37.90 | 26,914 |
| 2015-12-09 | $38.75 | $39.15 | $37.83 | $38.31 | $36.51 | 8,509 |
| 2015-12-08 | $38.30 | $39.79 | $38.30 | $39.02 | $37.19 | 26,228 |
| 2015-12-07 | $39.21 | $39.31 | $38.80 | $39.30 | $37.46 | 13,135 |
| 2015-12-04 | $39.68 | $39.76 | $39.30 | $39.46 | $37.61 | 32,677 |
| 2015-12-03 | $39.25 | $40.34 | $39.25 | $39.68 | $37.82 | 65,080 |
| 2015-12-02 | $42.01 | $42.01 | $40.01 | $40.45 | $38.55 | 30,655 |
| 2015-12-01 | $40.90 | $42.21 | $40.59 | $42.19 | $40.21 | 32,970 |
| 2015-11-30 | $40.41 | $40.75 | $40.40 | $40.70 | $38.79 | 22,749 |
| 2015-11-27 | $40.72 | $40.72 | $40.23 | $40.57 | $38.67 | 3,895 |
| 2015-11-25 | $39.98 | $41.34 | $39.98 | $40.87 | $38.95 | 18,110 |
| 2015-11-24 | $39.50 | $40.36 | $39.14 | $39.71 | $37.85 | 39,450 |
| 2015-11-23 | $38.15 | $39.76 | $38.15 | $39.62 | $37.76 | 32,945 |
| 2015-11-20 | $36.90 | $38.45 | $36.90 | $38.01 | $36.23 | 33,291 |
| 2015-11-19 | $36.50 | $36.91 | $36.50 | $36.88 | $35.15 | 16,968 |
| 2015-11-18 | $36.37 | $36.89 | $36.35 | $36.70 | $34.98 | 12,104 |
| 2015-11-17 | $36.16 | $36.91 | $36.00 | $36.55 | $34.84 | 17,294 |
| 2015-11-16 | $35.67 | $36.50 | $35.67 | $36.10 | $34.41 | 6,543 |
| 2015-11-13 | $36.34 | $36.34 | $35.74 | $35.84 | $34.16 | 5,577 |
| 2015-11-12 | $36.21 | $36.21 | $35.70 | $36.02 | $34.33 | 8,547 |
| 2015-11-11 | $36.78 | $37.01 | $36.39 | $36.39 | $34.68 | 4,512 |
| 2015-11-10 | $35.40 | $37.11 | $35.36 | $36.68 | $34.96 | 9,026 |
| 2015-11-09 | $36.64 | $36.64 | $35.31 | $35.40 | $33.74 | 8,475 |
| 2015-11-06 | $36.77 | $37.30 | $36.29 | $36.99 | $35.26 | 13,456 |
| 2015-11-05 | $35.87 | $37.08 | $35.87 | $36.79 | $35.06 | 13,519 |
| 2015-11-04 | $34.95 | $36.07 | $34.95 | $35.91 | $34.23 | 17,166 |
| 2015-11-03 | $35.29 | $36.09 | $35.11 | $35.72 | $34.04 | 15,583 |
| 2015-11-02 | $35.66 | $37.30 | $35.66 | $35.86 | $34.18 | 17,127 |
| 2015-10-30 | $33.95 | $35.83 | $33.95 | $35.20 | $33.55 | 22,220 |
| 2015-10-29 | $32.18 | $34.81 | $32.18 | $34.14 | $32.54 | 35,006 |
| 2015-10-28 | $33.81 | $35.22 | $32.11 | $32.24 | $30.73 | 91,024 |
| 2015-10-27 | $32.65 | $33.38 | $32.50 | $32.89 | $31.35 | 69,155 |
| 2015-10-26 | $32.89 | $33.20 | $32.74 | $32.86 | $31.32 | 45,069 |
| 2015-10-23 | $33.05 | $33.05 | $32.58 | $32.77 | $31.23 | 6,423 |
| 2015-10-22 | $32.89 | $32.95 | $32.80 | $32.90 | $31.36 | 9,010 |
| 2015-10-21 | $33.13 | $33.26 | $32.72 | $32.79 | $31.25 | 7,538 |
| 2015-10-20 | $32.97 | $33.23 | $32.56 | $33.12 | $31.57 | 7,598 |
| 2015-10-19 | $32.47 | $32.47 | $32.01 | $32.31 | $30.79 | 26,739 |
| 2015-10-16 | $32.80 | $33.28 | $32.66 | $32.75 | $31.21 | 5,125 |
| 2015-10-15 | $33.18 | $33.37 | $32.94 | $32.95 | $31.40 | 14,174 |
| 2015-10-14 | $33.00 | $33.24 | $32.99 | $33.21 | $31.65 | 23,311 |
| 2015-10-13 | $32.56 | $33.11 | $32.27 | $32.96 | $31.41 | 31,020 |
| 2015-10-12 | $32.85 | $33.50 | $31.56 | $32.74 | $31.20 | 15,437 |
| 2015-10-09 | $33.12 | $33.29 | $32.36 | $32.90 | $31.36 | 14,188 |
| 2015-10-08 | $33.00 | $33.19 | $32.84 | $32.99 | $31.44 | 6,655 |
| 2015-10-07 | $33.64 | $33.64 | $33.13 | $33.27 | $31.71 | 18,353 |
| 2015-10-06 | $33.70 | $33.73 | $33.29 | $33.71 | $32.13 | 18,299 |
| 2015-10-05 | $33.49 | $34.18 | $33.42 | $33.70 | $32.12 | 26,178 |
| 2015-10-02 | $33.32 | $33.62 | $33.25 | $33.28 | $31.72 | 35,683 |
| 2015-10-01 | $32.67 | $33.31 | $32.57 | $33.27 | $31.71 | 27,641 |
| 2015-09-30 | $32.45 | $32.45 | $31.37 | $32.29 | $30.78 | 45,546 |
| 2015-09-29 | $32.51 | $33.18 | $31.75 | $32.17 | $30.66 | 63,683 |
| 2015-09-28 | $33.93 | $33.93 | $32.75 | $33.05 | $31.50 | 78,555 |
| 2015-09-25 | $33.93 | $34.29 | $33.76 | $34.17 | $32.47 | 57,872 |
| 2015-09-24 | $33.55 | $33.91 | $33.07 | $33.73 | $32.05 | 11,949 |
| 2015-09-23 | $32.94 | $33.63 | $32.94 | $33.11 | $31.46 | 11,474 |
| 2015-09-22 | $32.96 | $33.78 | $32.74 | $33.28 | $31.62 | 26,436 |
| 2015-09-21 | $32.73 | $33.33 | $32.50 | $33.18 | $31.53 | 20,280 |
| 2015-09-18 | $32.54 | $33.02 | $32.17 | $32.52 | $30.90 | 64,861 |
| 2015-09-17 | $32.62 | $33.11 | $32.51 | $32.79 | $31.16 | 11,582 |
| 2015-09-16 | $32.51 | $32.62 | $32.37 | $32.54 | $30.92 | 64,429 |
| 2015-09-15 | $31.84 | $32.35 | $31.64 | $32.00 | $30.41 | 18,258 |
| 2015-09-14 | $32.03 | $32.03 | $31.41 | $31.50 | $29.93 | 16,808 |
| 2015-09-11 | $31.94 | $32.10 | $31.21 | $31.65 | $30.07 | 7,142 |
| 2015-09-10 | $31.48 | $32.05 | $31.39 | $31.87 | $30.28 | 23,734 |
| 2015-09-09 | $32.34 | $32.48 | $31.24 | $31.39 | $29.83 | 29,424 |
| 2015-09-08 | $32.53 | $32.53 | $32.01 | $32.07 | $30.47 | 14,280 |
FirstService Corp (FSV) News Headlines
Recent FirstService Corp (FSV) News
Similar Companies to FirstService Corp (FSV) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |