Fidelity MSCI Information Technology Index ETF (FTEC) Exchange: NYSE ARCA
Data as of April 25, 2024
$154.08 ($1.82) 1.20%
Fidelity MSCI Information Technology Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Information Technology Index ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $152.92 |
| Previous Close | $154.08 |
| High | $154.83 |
| Low | $152.41 |
| Adjusted Open | $152.92 |
| Previous Adjusted Close | $154.08 |
| Adjusted High | $154.83 |
| Adjusted Low | $152.41 |
About Fidelity MSCI Information Technology Index ETF (FTEC)
Investing at least 80% of assets in securities included in the fund's underlying index. The fund's underlying index is the MSCI USA IMI Information Technology Index, which represents the performance of the information technology sector in the U.S. equity market.Using a representative sampling indexing strategy to manage the fund. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of the index. The fund may or may not hold all of the securities in the MSCI USA IMI Information Technology Index.
Invest in Fidelity MSCI Information Technology Index ETF (FTEC)
Historical Stock Data for Fidelity MSCI Information Technology Index ETF (FTEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $152.92 | $154.83 | $152.41 | $154.08 | $154.08 | 169,546 |
| 2024-04-04 | $156.32 | $156.94 | $152.16 | $152.26 | $152.26 | 223,576 |
| 2024-04-03 | $153.55 | $155.61 | $153.49 | $154.73 | $154.73 | 179,018 |
| 2024-04-02 | $154.14 | $154.52 | $152.89 | $154.42 | $154.42 | 257,149 |
| 2024-04-01 | $156.17 | $157.13 | $155.45 | $155.92 | $155.92 | 269,461 |
| 2024-03-28 | $155.89 | $156.41 | $155.47 | $155.84 | $155.84 | 185,362 |
| 2024-03-27 | $156.67 | $156.67 | $154.77 | $156.12 | $156.12 | 204,750 |
| 2024-03-26 | $157.14 | $157.34 | $155.51 | $155.60 | $155.60 | 175,335 |
| 2024-03-25 | $155.96 | $157.22 | $155.46 | $156.45 | $156.45 | 1,583,079 |
| 2024-03-22 | $156.72 | $157.64 | $156.25 | $157.09 | $157.09 | 141,194 |
| 2024-03-21 | $158.17 | $158.25 | $156.64 | $156.77 | $156.77 | 212,008 |
| 2024-03-20 | $154.59 | $156.42 | $153.89 | $156.39 | $156.39 | 190,433 |
| 2024-03-19 | $152.68 | $154.56 | $151.63 | $154.39 | $154.39 | 254,453 |
| 2024-03-18 | $154.46 | $155.25 | $153.41 | $153.66 | $153.66 | 176,187 |
| 2024-03-15 | $153.10 | $153.80 | $152.43 | $152.89 | $152.89 | 248,292 |
| 2024-03-14 | $156.36 | $156.73 | $154.23 | $155.28 | $155.04 | 201,088 |
| 2024-03-13 | $157.10 | $157.10 | $155.22 | $155.86 | $155.62 | 233,778 |
| 2024-03-12 | $155.84 | $157.46 | $154.20 | $157.45 | $157.21 | 223,866 |
| 2024-03-11 | $154.33 | $154.78 | $153.33 | $154.30 | $154.06 | 205,654 |
| 2024-03-08 | $158.15 | $159.43 | $154.75 | $154.98 | $154.74 | 347,979 |
| 2024-03-07 | $156.09 | $157.85 | $155.39 | $157.55 | $157.31 | 224,601 |
| 2024-03-06 | $155.18 | $156.01 | $153.66 | $154.91 | $154.67 | 236,836 |
| 2024-03-05 | $155.32 | $155.40 | $152.16 | $153.25 | $153.01 | 373,233 |
| 2024-03-04 | $156.82 | $158.00 | $156.45 | $156.91 | $156.67 | 249,002 |
| 2024-03-01 | $154.18 | $156.89 | $154.18 | $156.77 | $156.53 | 240,897 |
| 2024-02-29 | $153.01 | $154.18 | $152.12 | $153.78 | $153.54 | 204,317 |
| 2024-02-28 | $152.50 | $152.69 | $151.75 | $152.36 | $152.13 | 194,045 |
| 2024-02-27 | $153.24 | $153.24 | $151.96 | $152.97 | $152.73 | 156,954 |
| 2024-02-26 | $153.15 | $153.54 | $152.50 | $152.86 | $152.62 | 228,112 |
| 2024-02-23 | $153.96 | $154.30 | $151.99 | $152.53 | $152.29 | 187,507 |
| 2024-02-22 | $151.89 | $153.33 | $151.50 | $153.00 | $152.76 | 245,567 |
| 2024-02-21 | $147.74 | $148.12 | $146.56 | $148.12 | $147.89 | 279,363 |
| 2024-02-20 | $150.17 | $150.56 | $147.85 | $149.45 | $149.22 | 288,174 |
| 2024-02-16 | $153.08 | $153.25 | $150.93 | $151.10 | $150.87 | 216,969 |
| 2024-02-15 | $153.22 | $153.26 | $151.70 | $152.65 | $152.41 | 269,790 |
| 2024-02-14 | $152.19 | $152.95 | $151.20 | $152.91 | $152.67 | 253,536 |
| 2024-02-13 | $150.37 | $152.03 | $149.74 | $150.93 | $150.70 | 337,413 |
| 2024-02-12 | $154.90 | $155.50 | $153.61 | $153.91 | $153.67 | 257,396 |
| 2024-02-09 | $153.44 | $155.06 | $153.23 | $154.92 | $154.68 | 222,400 |
| 2024-02-08 | $151.96 | $152.94 | $151.88 | $152.64 | $152.40 | 181,171 |
| 2024-02-07 | $150.85 | $151.87 | $150.25 | $151.79 | $151.56 | 213,457 |
| 2024-02-06 | $150.58 | $150.62 | $148.75 | $149.83 | $149.60 | 221,168 |
| 2024-02-05 | $150.50 | $150.77 | $148.90 | $150.22 | $149.99 | 226,656 |
| 2024-02-02 | $147.76 | $150.55 | $147.51 | $150.08 | $149.85 | 313,719 |
| 2024-02-01 | $147.41 | $148.83 | $147.22 | $148.61 | $148.38 | 297,382 |
| 2024-01-31 | $148.56 | $149.08 | $146.70 | $146.74 | $146.51 | 284,658 |
| 2024-01-30 | $151.25 | $151.46 | $149.50 | $150.00 | $149.77 | 340,740 |
| 2024-01-29 | $149.73 | $151.27 | $149.63 | $151.27 | $151.04 | 195,472 |
| 2024-01-26 | $150.25 | $150.88 | $149.30 | $149.58 | $149.58 | 239,079 |
| 2024-01-25 | $152.03 | $152.54 | $150.48 | $151.10 | $151.10 | 336,795 |
| 2024-01-24 | $151.10 | $152.31 | $150.59 | $150.73 | $150.73 | 377,549 |
| 2024-01-23 | $149.69 | $150.09 | $148.78 | $150.04 | $150.04 | 306,304 |
| 2024-01-22 | $149.41 | $150.21 | $148.88 | $149.43 | $149.43 | 329,508 |
| 2024-01-19 | $146.26 | $148.47 | $145.89 | $148.47 | $148.47 | 289,236 |
| 2024-01-18 | $144.23 | $145.27 | $143.66 | $145.24 | $145.24 | 265,953 |
| 2024-01-17 | $142.04 | $142.52 | $140.72 | $142.45 | $142.45 | 287,876 |
| 2024-01-16 | $142.77 | $143.77 | $141.84 | $143.25 | $143.25 | 263,155 |
| 2024-01-12 | $142.95 | $143.49 | $142.40 | $143.06 | $143.06 | 155,727 |
| 2024-01-11 | $142.75 | $143.35 | $140.68 | $142.70 | $142.70 | 239,924 |
| 2024-01-10 | $141.04 | $142.40 | $140.56 | $142.09 | $142.09 | 221,004 |
| 2024-01-09 | $139.69 | $141.27 | $139.34 | $140.85 | $140.85 | 288,747 |
| 2024-01-08 | $137.80 | $140.73 | $137.79 | $140.66 | $140.66 | 204,103 |
| 2024-01-05 | $137.11 | $138.27 | $136.65 | $137.18 | $137.18 | 210,171 |
| 2024-01-04 | $137.34 | $138.21 | $137.08 | $137.10 | $137.10 | 252,216 |
| 2024-01-03 | $138.50 | $139.13 | $137.87 | $138.13 | $138.13 | 390,738 |
| 2024-01-02 | $141.56 | $141.74 | $138.90 | $139.79 | $139.79 | 363,093 |
| 2023-12-29 | $144.40 | $144.62 | $142.98 | $143.64 | $143.64 | 278,266 |
| 2023-12-28 | $144.56 | $144.72 | $144.25 | $144.37 | $144.37 | 181,727 |
| 2023-12-27 | $144.33 | $144.49 | $143.58 | $144.31 | $144.31 | 235,777 |
| 2023-12-26 | $143.58 | $144.45 | $143.58 | $144.22 | $144.22 | 161,881 |
| 2023-12-22 | $143.74 | $143.88 | $142.76 | $143.54 | $143.54 | 212,076 |
| 2023-12-21 | $143.15 | $143.53 | $142.07 | $143.32 | $143.32 | 222,689 |
| 2023-12-20 | $143.72 | $144.30 | $141.55 | $141.55 | $141.55 | 261,038 |
| 2023-12-19 | $143.25 | $143.91 | $143.25 | $143.91 | $143.91 | 300,090 |
| 2023-12-18 | $142.70 | $143.50 | $142.24 | $143.25 | $143.25 | 268,607 |
| 2023-12-15 | $142.00 | $143.52 | $142.00 | $142.84 | $142.84 | 223,721 |
| 2023-12-14 | $142.60 | $143.49 | $141.39 | $142.53 | $142.10 | 281,354 |
| 2023-12-13 | $141.12 | $142.65 | $140.77 | $142.46 | $142.03 | 268,306 |
| 2023-12-12 | $139.52 | $140.86 | $139.36 | $140.86 | $140.43 | 208,090 |
| 2023-12-11 | $138.52 | $139.96 | $138.30 | $139.94 | $139.52 | 182,567 |
| 2023-12-08 | $137.40 | $139.10 | $137.25 | $138.99 | $138.57 | 179,934 |
| 2023-12-07 | $136.89 | $137.93 | $136.56 | $137.76 | $137.34 | 132,793 |
| 2023-12-06 | $138.20 | $138.23 | $136.16 | $136.30 | $135.89 | 184,162 |
| 2023-12-05 | $136.10 | $137.60 | $136.07 | $137.44 | $137.02 | 158,497 |
| 2023-12-04 | $136.84 | $136.86 | $135.17 | $136.76 | $136.35 | 268,743 |
| 2023-12-01 | $137.16 | $138.26 | $136.62 | $138.16 | $138.16 | 188,725 |
| 2023-11-30 | $137.93 | $138.16 | $136.33 | $137.44 | $137.44 | 183,415 |
| 2023-11-29 | $138.05 | $138.80 | $137.26 | $137.42 | $137.42 | 227,699 |
| 2023-11-28 | $136.39 | $137.38 | $136.25 | $137.02 | $137.02 | 297,670 |
| 2023-11-27 | $136.54 | $137.47 | $136.22 | $136.73 | $136.73 | 207,729 |
| 2023-11-24 | $136.70 | $136.84 | $136.30 | $136.76 | $136.76 | 83,167 |
| 2023-11-22 | $136.94 | $137.89 | $136.45 | $136.81 | $136.81 | 217,869 |
| 2023-11-21 | $136.89 | $137.00 | $135.73 | $136.21 | $136.21 | 349,222 |
| 2023-11-20 | $135.64 | $137.76 | $135.64 | $137.43 | $137.43 | 279,586 |
| 2023-11-17 | $135.35 | $135.90 | $134.87 | $135.50 | $135.50 | 162,796 |
| 2023-11-16 | $134.87 | $135.78 | $134.55 | $135.53 | $135.53 | 161,502 |
| 2023-11-15 | $135.44 | $135.93 | $134.66 | $135.16 | $135.16 | 208,871 |
| 2023-11-14 | $133.93 | $135.20 | $133.80 | $134.94 | $134.94 | 317,738 |
| 2023-11-13 | $132.03 | $132.18 | $131.35 | $131.89 | $131.89 | 230,421 |
| 2023-11-10 | $129.98 | $132.68 | $129.90 | $132.55 | $132.55 | 234,739 |
| 2023-11-09 | $130.30 | $131.10 | $129.12 | $129.31 | $129.31 | 182,158 |
| 2023-11-08 | $129.84 | $130.28 | $129.20 | $130.00 | $130.00 | 199,614 |
| 2023-11-07 | $128.26 | $129.78 | $128.17 | $129.45 | $129.45 | 213,162 |
| 2023-11-06 | $127.46 | $127.90 | $126.79 | $127.90 | $127.90 | 242,027 |
| 2023-11-03 | $125.60 | $127.74 | $125.60 | $127.27 | $127.27 | 269,637 |
| 2023-11-02 | $124.76 | $125.73 | $124.60 | $125.62 | $125.62 | 237,964 |
| 2023-11-01 | $121.59 | $123.57 | $121.59 | $123.41 | $123.41 | 228,059 |
| 2023-10-31 | $120.56 | $121.57 | $119.72 | $121.40 | $121.40 | 93,482 |
| 2023-10-30 | $120.12 | $120.99 | $119.58 | $120.56 | $120.56 | 180,528 |
| 2023-10-27 | $119.75 | $120.64 | $119.00 | $119.41 | $119.41 | 173,926 |
| 2023-10-26 | $121.15 | $121.84 | $118.39 | $118.90 | $118.90 | 330,765 |
| 2023-10-25 | $123.08 | $123.13 | $120.82 | $121.15 | $121.15 | 202,025 |
| 2023-10-24 | $122.49 | $123.01 | $121.57 | $122.83 | $122.83 | 163,301 |
| 2023-10-23 | $121.11 | $123.08 | $120.32 | $121.85 | $121.85 | 241,327 |
| 2023-10-20 | $124.00 | $124.00 | $121.72 | $121.86 | $121.86 | 189,397 |
| 2023-10-19 | $125.33 | $126.15 | $123.84 | $124.07 | $124.07 | 240,275 |
| 2023-10-18 | $125.47 | $126.30 | $124.41 | $124.90 | $124.90 | 139,641 |
| 2023-10-17 | $125.36 | $127.10 | $124.59 | $126.43 | $126.43 | 180,508 |
| 2023-10-16 | $125.68 | $127.45 | $125.68 | $126.92 | $126.92 | 103,648 |
| 2023-10-13 | $127.73 | $127.87 | $125.13 | $125.58 | $125.58 | 141,822 |
| 2023-10-12 | $127.90 | $128.87 | $126.55 | $127.52 | $127.52 | 181,099 |
| 2023-10-11 | $127.24 | $127.76 | $126.58 | $127.69 | $127.69 | 187,571 |
| 2023-10-10 | $126.51 | $127.73 | $126.25 | $126.71 | $126.71 | 204,420 |
| 2023-10-09 | $124.96 | $126.55 | $124.43 | $126.39 | $126.39 | 223,754 |
| 2023-10-06 | $122.44 | $126.20 | $122.18 | $125.71 | $125.71 | 220,003 |
| 2023-10-05 | $123.22 | $123.48 | $121.87 | $123.31 | $123.31 | 164,250 |
| 2023-10-04 | $121.96 | $123.52 | $121.86 | $123.22 | $123.22 | 197,946 |
| 2023-10-03 | $123.37 | $124.09 | $121.18 | $121.82 | $121.82 | 332,474 |
| 2023-10-02 | $123.01 | $124.53 | $122.85 | $124.07 | $124.07 | 203,477 |
| 2023-09-29 | $123.74 | $124.35 | $122.56 | $122.93 | $122.93 | 297,745 |
| 2023-09-28 | $120.81 | $123.18 | $120.30 | $122.45 | $122.45 | 206,349 |
| 2023-09-27 | $121.77 | $122.08 | $120.30 | $121.51 | $121.51 | 342,753 |
| 2023-09-26 | $122.59 | $122.65 | $120.75 | $121.10 | $121.10 | 231,134 |
| 2023-09-25 | $122.56 | $123.57 | $122.33 | $123.44 | $123.44 | 190,961 |
| 2023-09-22 | $123.24 | $124.04 | $122.74 | $122.99 | $122.99 | 398,328 |
| 2023-09-21 | $123.44 | $124.05 | $122.60 | $122.66 | $122.66 | 238,571 |
| 2023-09-20 | $126.98 | $127.01 | $124.57 | $124.61 | $124.61 | 157,873 |
| 2023-09-19 | $126.17 | $126.81 | $125.38 | $126.55 | $126.55 | 216,939 |
| 2023-09-18 | $125.73 | $127.07 | $125.70 | $126.68 | $126.68 | 203,851 |
| 2023-09-15 | $128.14 | $128.14 | $125.74 | $126.10 | $126.10 | 174,523 |
| 2023-09-14 | $128.44 | $128.95 | $127.76 | $128.70 | $128.47 | 122,367 |
| 2023-09-13 | $127.65 | $128.38 | $127.09 | $127.79 | $127.56 | 180,252 |
| 2023-09-12 | $129.00 | $129.38 | $127.46 | $127.65 | $127.42 | 186,901 |
| 2023-09-11 | $130.40 | $130.40 | $128.83 | $129.88 | $129.65 | 340,849 |
| 2023-09-08 | $129.12 | $130.01 | $128.90 | $129.23 | $129.00 | 104,887 |
| 2023-09-07 | $128.61 | $129.24 | $127.88 | $128.97 | $128.74 | 199,518 |
| 2023-09-06 | $131.96 | $132.23 | $130.16 | $130.97 | $130.74 | 175,889 |
| 2023-09-05 | $131.62 | $132.69 | $131.15 | $132.37 | $132.14 | 146,708 |
| 2023-09-01 | $132.51 | $132.72 | $131.45 | $132.07 | $132.07 | 154,972 |
| 2023-08-31 | $131.13 | $132.03 | $131.10 | $131.49 | $131.49 | 254,742 |
| 2023-08-30 | $129.73 | $130.96 | $129.34 | $130.86 | $130.86 | 140,059 |
| 2023-08-29 | $126.80 | $129.87 | $126.65 | $129.74 | $129.74 | 192,653 |
| 2023-08-28 | $127.18 | $127.45 | $126.32 | $127.20 | $127.20 | 128,510 |
| 2023-08-25 | $125.36 | $126.78 | $124.27 | $126.17 | $126.17 | 230,987 |
| 2023-08-24 | $129.43 | $129.43 | $124.88 | $124.99 | $124.99 | 212,027 |
| 2023-08-23 | $125.99 | $128.29 | $125.99 | $128.02 | $128.02 | 209,120 |
| 2023-08-22 | $126.81 | $126.86 | $125.38 | $125.66 | $125.66 | 218,986 |
| 2023-08-21 | $124.15 | $125.85 | $123.95 | $125.67 | $125.67 | 190,322 |
| 2023-08-18 | $121.87 | $123.95 | $121.80 | $123.53 | $123.53 | 295,157 |
| 2023-08-17 | $125.00 | $125.23 | $123.02 | $123.15 | $123.15 | 359,163 |
| 2023-08-16 | $125.62 | $126.14 | $124.57 | $124.62 | $124.62 | 174,849 |
| 2023-08-15 | $126.71 | $127.07 | $125.54 | $125.80 | $125.80 | 159,606 |
| 2023-08-14 | $125.02 | $127.09 | $124.66 | $127.09 | $127.09 | 196,312 |
| 2023-08-11 | $125.13 | $125.91 | $124.75 | $125.26 | $125.26 | 224,390 |
| 2023-08-10 | $127.01 | $128.02 | $125.40 | $126.01 | $126.01 | 273,817 |
| 2023-08-09 | $127.84 | $127.84 | $125.47 | $125.87 | $125.87 | 179,710 |
| 2023-08-08 | $127.81 | $127.84 | $126.40 | $127.64 | $127.64 | 235,391 |
| 2023-08-07 | $129.23 | $129.56 | $127.85 | $128.90 | $128.90 | 361,114 |
| 2023-08-04 | $130.35 | $130.84 | $128.51 | $128.69 | $128.69 | 299,032 |
| 2023-08-03 | $130.02 | $131.08 | $129.74 | $130.40 | $130.40 | 226,070 |
| 2023-08-02 | $133.24 | $133.24 | $130.35 | $130.91 | $130.91 | 310,221 |
| 2023-08-01 | $133.94 | $134.73 | $133.41 | $134.49 | $134.49 | 226,490 |
| 2023-07-31 | $133.99 | $134.50 | $133.60 | $134.39 | $134.39 | 209,396 |
| 2023-07-28 | $133.17 | $134.07 | $132.93 | $133.73 | $133.73 | 350,374 |
| 2023-07-27 | $134.18 | $134.56 | $131.28 | $131.87 | $131.87 | 206,305 |
| 2023-07-26 | $132.70 | $132.99 | $131.50 | $132.45 | $132.45 | 194,871 |
| 2023-07-25 | $132.94 | $134.48 | $132.88 | $134.03 | $134.03 | 137,386 |
| 2023-07-24 | $132.89 | $133.16 | $132.10 | $132.55 | $132.55 | 176,670 |
| 2023-07-21 | $133.43 | $134.00 | $132.19 | $132.37 | $132.37 | 197,106 |
| 2023-07-20 | $134.53 | $135.13 | $132.20 | $132.54 | $132.54 | 294,545 |
| 2023-07-19 | $136.35 | $136.75 | $134.94 | $135.49 | $135.49 | 335,640 |
| 2023-07-18 | $134.12 | $136.40 | $133.34 | $135.73 | $135.73 | 364,183 |
| 2023-07-17 | $132.83 | $134.68 | $132.71 | $134.33 | $134.33 | 281,557 |
| 2023-07-14 | $133.31 | $134.09 | $132.08 | $132.53 | $132.53 | 267,268 |
| 2023-07-13 | $131.98 | $133.20 | $131.86 | $132.97 | $132.97 | 246,257 |
| 2023-07-12 | $130.99 | $131.62 | $130.14 | $131.04 | $131.04 | 217,109 |
| 2023-07-11 | $129.58 | $129.78 | $128.41 | $129.69 | $129.69 | 140,578 |
| 2023-07-10 | $128.27 | $129.25 | $127.70 | $129.25 | $129.25 | 176,677 |
| 2023-07-07 | $128.89 | $130.24 | $128.63 | $128.67 | $128.67 | 258,021 |
| 2023-07-06 | $128.32 | $129.22 | $127.73 | $129.11 | $129.11 | 237,247 |
| 2023-07-05 | $129.63 | $130.47 | $129.41 | $129.65 | $129.65 | 242,657 |
| 2023-07-03 | $130.71 | $130.78 | $129.79 | $130.46 | $130.46 | 152,538 |
| 2023-06-30 | $129.86 | $131.00 | $129.86 | $130.64 | $130.64 | 224,781 |
| 2023-06-29 | $128.54 | $128.85 | $127.97 | $128.62 | $128.62 | 147,817 |
| 2023-06-28 | $127.36 | $129.03 | $127.25 | $128.40 | $128.40 | 536,775 |
| 2023-06-27 | $126.15 | $128.38 | $125.98 | $128.12 | $128.12 | 187,363 |
| 2023-06-26 | $126.69 | $127.74 | $125.48 | $125.54 | $125.54 | 198,916 |
| 2023-06-23 | $126.67 | $127.31 | $126.13 | $126.56 | $126.56 | 196,179 |
| 2023-06-22 | $126.37 | $128.07 | $126.36 | $128.07 | $128.07 | 186,282 |
| 2023-06-21 | $128.53 | $128.68 | $126.58 | $127.04 | $127.04 | 241,305 |
| 2023-06-20 | $129.05 | $129.90 | $128.25 | $129.01 | $129.01 | 200,648 |
| 2023-06-16 | $132.02 | $132.02 | $129.70 | $129.86 | $129.86 | 251,977 |
| 2023-06-15 | $128.90 | $131.57 | $128.78 | $131.04 | $130.82 | 246,735 |
| 2023-06-14 | $128.22 | $129.52 | $127.59 | $129.44 | $129.22 | 262,911 |
| 2023-06-13 | $128.43 | $128.81 | $127.26 | $128.35 | $128.13 | 359,415 |
| 2023-06-12 | $125.56 | $127.42 | $125.42 | $127.41 | $127.19 | 237,869 |
| 2023-06-09 | $124.93 | $126.03 | $124.33 | $124.75 | $124.75 | 178,893 |
| 2023-06-08 | $123.08 | $124.48 | $122.99 | $124.31 | $124.31 | 141,669 |
| 2023-06-07 | $124.89 | $125.74 | $122.82 | $123.09 | $123.09 | 254,418 |
| 2023-06-06 | $124.44 | $125.21 | $123.77 | $124.88 | $124.88 | 261,393 |
| 2023-06-05 | $125.20 | $126.07 | $124.42 | $124.68 | $124.68 | 316,054 |
| 2023-06-02 | $125.27 | $125.89 | $124.41 | $125.41 | $125.41 | 382,483 |
| 2023-06-01 | $122.99 | $125.00 | $122.43 | $124.45 | $124.45 | 429,361 |
| 2023-05-31 | $123.66 | $124.48 | $123.03 | $123.34 | $123.34 | 164,186 |
| 2023-05-30 | $125.44 | $125.90 | $123.98 | $124.30 | $124.30 | 269,055 |
| 2023-05-26 | $120.89 | $123.86 | $120.89 | $123.70 | $123.70 | 227,791 |
| 2023-05-25 | $119.49 | $120.95 | $118.98 | $120.47 | $120.47 | 268,860 |
| 2023-05-24 | $116.14 | $116.78 | $115.69 | $116.33 | $116.33 | 194,584 |
| 2023-05-23 | $118.31 | $118.66 | $117.01 | $117.05 | $117.05 | 292,609 |
| 2023-05-22 | $118.22 | $119.25 | $118.03 | $118.94 | $118.94 | 200,285 |
| 2023-05-19 | $118.83 | $119.02 | $118.25 | $118.60 | $118.60 | 170,612 |
| 2023-05-18 | $116.67 | $118.92 | $116.67 | $118.83 | $118.83 | 230,122 |
| 2023-05-17 | $115.27 | $116.64 | $114.82 | $116.48 | $116.48 | 149,844 |
| 2023-05-16 | $114.56 | $115.40 | $114.56 | $114.82 | $114.82 | 178,116 |
| 2023-05-15 | $114.06 | $114.95 | $113.69 | $114.95 | $114.95 | 112,341 |
| 2023-05-12 | $114.30 | $114.51 | $113.12 | $113.92 | $113.92 | 101,788 |
| 2023-05-11 | $114.46 | $114.52 | $113.39 | $114.21 | $114.21 | 190,416 |
| 2023-05-10 | $114.36 | $114.87 | $113.54 | $114.64 | $114.64 | 151,050 |
| 2023-05-09 | $113.55 | $113.78 | $113.33 | $113.39 | $113.39 | 116,435 |
| 2023-05-08 | $114.02 | $114.33 | $113.56 | $114.26 | $114.26 | 324,075 |
| 2023-05-05 | $112.45 | $114.49 | $112.45 | $114.13 | $114.13 | 175,701 |
| 2023-05-04 | $111.20 | $111.79 | $110.80 | $111.20 | $111.20 | 149,351 |
| 2023-05-03 | $112.47 | $113.47 | $111.62 | $111.70 | $111.70 | 303,692 |
| 2023-05-02 | $113.68 | $113.74 | $111.93 | $112.44 | $112.44 | 906,583 |
| 2023-05-01 | $113.61 | $114.21 | $113.40 | $113.72 | $113.72 | 157,432 |
| 2023-04-28 | $112.39 | $113.62 | $112.22 | $113.62 | $113.62 | 208,573 |
| 2023-04-27 | $110.88 | $112.53 | $110.66 | $112.46 | $112.46 | 136,674 |
| 2023-04-26 | $110.69 | $111.49 | $110.06 | $110.34 | $110.34 | 164,272 |
| 2023-04-25 | $110.76 | $110.87 | $108.86 | $108.86 | $108.86 | 106,012 |
| 2023-04-24 | $111.42 | $111.98 | $110.50 | $111.32 | $111.32 | 174,822 |
| 2023-04-21 | $111.71 | $111.95 | $111.16 | $111.77 | $111.77 | 177,640 |
| 2023-04-20 | $111.96 | $113.12 | $111.73 | $112.15 | $112.15 | 120,843 |
| 2023-04-19 | $112.37 | $113.10 | $112.14 | $112.91 | $112.91 | 107,388 |
| 2023-04-18 | $113.62 | $113.99 | $112.74 | $113.21 | $113.21 | 170,712 |
| 2023-04-17 | $112.44 | $112.91 | $111.94 | $112.85 | $112.85 | 112,753 |
| 2023-04-14 | $112.36 | $113.28 | $111.46 | $112.42 | $112.42 | 165,040 |
| 2023-04-13 | $111.26 | $113.03 | $111.11 | $112.91 | $112.91 | 176,724 |
| 2023-04-12 | $112.06 | $112.53 | $110.60 | $110.71 | $110.71 | 171,508 |
| 2023-04-11 | $112.08 | $112.08 | $111.14 | $111.40 | $111.40 | 95,601 |
| 2023-04-10 | $111.25 | $112.28 | $110.70 | $112.28 | $112.28 | 119,080 |
| 2023-04-06 | $111.03 | $112.38 | $110.46 | $112.26 | $112.26 | 123,629 |
| 2023-04-05 | $112.53 | $112.53 | $110.94 | $111.75 | $111.75 | 149,848 |
| 2023-04-04 | $113.92 | $114.20 | $112.74 | $113.11 | $113.11 | 261,806 |
| 2023-04-03 | $113.35 | $113.90 | $112.75 | $113.82 | $113.82 | 198,287 |
| 2023-03-31 | $112.12 | $114.01 | $111.99 | $113.95 | $113.95 | 216,283 |
| 2023-03-30 | $111.90 | $112.38 | $111.45 | $112.12 | $112.12 | 227,058 |
| 2023-03-29 | $110.00 | $111.24 | $109.94 | $111.06 | $111.06 | 161,598 |
| 2023-03-28 | $109.03 | $109.08 | $107.87 | $108.77 | $108.77 | 163,501 |
| 2023-03-27 | $110.23 | $110.60 | $109.03 | $109.23 | $109.23 | 258,711 |
| 2023-03-24 | $109.39 | $109.96 | $108.62 | $109.96 | $109.96 | 215,367 |
| 2023-03-23 | $109.63 | $111.32 | $108.81 | $109.81 | $109.81 | 323,685 |
| 2023-03-22 | $109.49 | $111.53 | $108.26 | $108.26 | $108.26 | 297,257 |
| 2023-03-21 | $108.95 | $109.71 | $108.17 | $109.55 | $109.55 | 163,150 |
| 2023-03-20 | $107.90 | $108.50 | $107.14 | $108.33 | $108.33 | 203,939 |
| 2023-03-17 | $108.53 | $109.28 | $107.38 | $107.96 | $107.96 | 351,269 |
| 2023-03-16 | $105.28 | $108.62 | $104.96 | $108.47 | $108.24 | 208,084 |
| 2023-03-15 | $104.62 | $105.75 | $103.95 | $105.70 | $105.47 | 315,344 |
| 2023-03-14 | $104.72 | $106.08 | $104.24 | $105.62 | $105.39 | 173,216 |
| 2023-03-13 | $102.12 | $104.78 | $101.54 | $103.39 | $103.17 | 391,792 |
| 2023-03-10 | $104.69 | $104.93 | $102.43 | $102.92 | $102.70 | 514,232 |
| 2023-03-09 | $106.84 | $107.89 | $104.78 | $104.94 | $104.71 | 431,207 |
| 2023-03-08 | $106.02 | $106.79 | $105.61 | $106.68 | $106.45 | 91,284 |
| 2023-03-07 | $107.11 | $107.48 | $105.54 | $105.81 | $105.58 | 127,076 |
| 2023-03-06 | $107.39 | $108.62 | $107.06 | $107.17 | $106.94 | 354,371 |
| 2023-03-03 | $105.09 | $106.78 | $105.09 | $106.78 | $106.55 | 139,134 |
| 2023-03-02 | $102.97 | $104.82 | $102.76 | $104.57 | $104.35 | 109,068 |
| 2023-03-01 | $104.23 | $104.32 | $103.10 | $103.37 | $103.15 | 87,062 |
| 2023-02-28 | $103.99 | $105.09 | $103.89 | $104.12 | $103.90 | 124,562 |
| 2023-02-27 | $104.89 | $105.28 | $104.07 | $104.27 | $104.05 | 128,021 |
| 2023-02-24 | $103.80 | $104.06 | $103.11 | $103.72 | $103.50 | 443,893 |
| 2023-02-23 | $105.72 | $105.90 | $104.08 | $105.58 | $105.35 | 145,959 |
| 2023-02-22 | $104.28 | $104.75 | $103.50 | $103.97 | $103.75 | 167,967 |
| 2023-02-21 | $105.17 | $105.70 | $103.95 | $104.01 | $103.79 | 317,551 |
| 2023-02-17 | $107.24 | $107.32 | $105.66 | $106.63 | $106.40 | 213,617 |
| 2023-02-16 | $108.26 | $109.52 | $107.94 | $107.95 | $107.72 | 120,396 |
| 2023-02-15 | $108.62 | $109.91 | $108.41 | $109.90 | $109.66 | 179,403 |
| 2023-02-14 | $108.10 | $109.69 | $107.41 | $109.23 | $109.00 | 112,328 |
| 2023-02-13 | $107.16 | $108.80 | $107.13 | $108.62 | $108.39 | 279,657 |
| 2023-02-10 | $106.41 | $107.02 | $105.78 | $106.74 | $106.51 | 121,103 |
| 2023-02-09 | $109.65 | $109.80 | $106.99 | $107.43 | $107.20 | 129,753 |
| 2023-02-08 | $109.29 | $110.02 | $107.76 | $107.97 | $107.74 | 167,807 |
| 2023-02-07 | $106.91 | $109.63 | $106.80 | $109.28 | $109.05 | 156,604 |
| 2023-02-06 | $107.07 | $107.71 | $106.33 | $106.69 | $106.46 | 182,099 |
| 2023-02-03 | $107.17 | $109.95 | $107.11 | $108.17 | $108.17 | 238,673 |
| 2023-02-02 | $108.01 | $109.84 | $107.69 | $109.33 | $109.33 | 311,524 |
| 2023-02-01 | $103.58 | $107.02 | $103.23 | $106.26 | $106.26 | 278,703 |
| 2023-01-31 | $102.19 | $103.68 | $102.09 | $103.68 | $103.68 | 94,943 |
| 2023-01-30 | $103.00 | $103.35 | $102.04 | $102.06 | $102.06 | 140,663 |
| 2023-01-27 | $103.05 | $104.80 | $103.00 | $104.16 | $104.16 | 168,305 |
| 2023-01-26 | $102.95 | $103.67 | $101.92 | $103.66 | $103.66 | 108,425 |
| 2023-01-25 | $100.52 | $102.24 | $99.48 | $102.03 | $102.03 | 149,371 |
| 2023-01-24 | $101.86 | $102.61 | $101.77 | $102.27 | $102.27 | 163,774 |
| 2023-01-23 | $100.41 | $102.85 | $100.25 | $102.42 | $102.42 | 261,297 |
| 2023-01-20 | $97.89 | $100.01 | $97.50 | $100.01 | $100.01 | 264,243 |
| 2023-01-19 | $97.80 | $98.16 | $96.97 | $97.38 | $97.38 | 226,279 |
| 2023-01-18 | $100.46 | $101.00 | $98.48 | $98.55 | $98.55 | 249,220 |
| 2023-01-17 | $99.13 | $100.29 | $99.01 | $99.77 | $99.77 | 216,596 |
| 2023-01-13 | $97.98 | $99.35 | $97.82 | $99.29 | $99.29 | 127,948 |
| 2023-01-12 | $98.28 | $99.21 | $97.00 | $98.88 | $98.88 | 111,577 |
| 2023-01-11 | $96.74 | $98.14 | $96.55 | $98.14 | $98.14 | 113,317 |
| 2023-01-10 | $95.75 | $96.49 | $95.25 | $96.47 | $96.47 | 423,944 |
| 2023-01-09 | $95.50 | $97.58 | $95.50 | $95.86 | $95.86 | 177,881 |
| 2023-01-06 | $92.93 | $95.10 | $91.74 | $94.71 | $94.71 | 169,471 |
| 2023-01-05 | $93.54 | $93.54 | $91.93 | $92.02 | $92.02 | 100,658 |
| 2023-01-04 | $94.10 | $94.60 | $92.95 | $94.02 | $94.02 | 161,315 |
| 2023-01-03 | $95.44 | $96.18 | $92.95 | $93.63 | $93.63 | 146,315 |
| 2022-12-30 | $93.53 | $94.51 | $93.11 | $94.51 | $94.51 | 219,010 |
| 2022-12-29 | $93.00 | $94.86 | $92.94 | $94.59 | $94.59 | 210,888 |
| 2022-12-28 | $93.31 | $94.15 | $91.98 | $92.00 | $92.00 | 280,192 |
| 2022-12-27 | $94.12 | $94.12 | $93.00 | $93.54 | $93.54 | 215,397 |
| 2022-12-23 | $93.82 | $94.52 | $93.00 | $94.48 | $94.48 | 169,963 |
| 2022-12-22 | $95.55 | $95.62 | $92.83 | $94.43 | $94.43 | 243,857 |
| 2022-12-21 | $95.68 | $97.23 | $95.45 | $96.82 | $96.82 | 143,266 |
| 2022-12-20 | $94.51 | $95.74 | $94.09 | $95.31 | $95.31 | 169,632 |
| 2022-12-19 | $96.51 | $96.51 | $94.48 | $95.08 | $95.08 | 334,330 |
| 2022-12-16 | $97.26 | $97.96 | $95.98 | $96.49 | $96.49 | 150,635 |
| 2022-12-15 | $100.05 | $100.32 | $97.65 | $98.02 | $97.78 | 187,030 |
| 2022-12-14 | $102.44 | $103.69 | $100.72 | $101.78 | $101.53 | 196,686 |
| 2022-12-13 | $105.00 | $105.64 | $101.65 | $102.61 | $102.36 | 211,962 |
| 2022-12-12 | $99.35 | $101.38 | $99.35 | $101.38 | $101.14 | 129,955 |
| 2022-12-09 | $99.37 | $100.52 | $98.91 | $99.22 | $98.98 | 89,330 |
| 2022-12-08 | $98.80 | $100.10 | $98.12 | $99.86 | $99.62 | 101,135 |
| 2022-12-07 | $98.05 | $98.87 | $97.44 | $98.15 | $97.91 | 113,852 |
| 2022-12-06 | $100.68 | $100.73 | $97.97 | $98.61 | $98.37 | 145,341 |
| 2022-12-05 | $102.03 | $102.44 | $100.14 | $100.73 | $100.49 | 121,225 |
| 2022-12-02 | $101.23 | $103.02 | $101.19 | $102.71 | $102.46 | 125,406 |
| 2022-12-01 | $103.15 | $103.77 | $101.99 | $103.33 | $103.08 | 201,066 |
| 2022-11-30 | $98.08 | $102.89 | $98.02 | $102.89 | $102.64 | 215,680 |
| 2022-11-29 | $99.10 | $99.26 | $97.74 | $98.11 | $97.87 | 167,425 |
| 2022-11-28 | $100.18 | $100.67 | $98.66 | $99.04 | $98.80 | 167,698 |
| 2022-11-25 | $101.05 | $101.49 | $101.03 | $101.25 | $101.01 | 47,386 |
| 2022-11-23 | $100.67 | $102.05 | $100.66 | $101.84 | $101.59 | 147,796 |
| 2022-11-22 | $99.32 | $100.81 | $98.62 | $100.75 | $100.51 | 102,628 |
| 2022-11-21 | $99.50 | $99.89 | $98.78 | $98.99 | $98.99 | 110,938 |
| 2022-11-18 | $101.25 | $101.25 | $99.36 | $100.15 | $100.15 | 122,219 |
| 2022-11-17 | $98.57 | $100.53 | $98.31 | $100.04 | $100.04 | 121,909 |
| 2022-11-16 | $101.07 | $101.07 | $99.77 | $100.11 | $100.11 | 153,439 |
| 2022-11-15 | $102.73 | $103.16 | $100.78 | $101.77 | $101.77 | 236,829 |
| 2022-11-14 | $100.47 | $101.58 | $99.83 | $100.34 | $100.34 | 111,996 |
| 2022-11-11 | $99.22 | $101.63 | $98.85 | $101.34 | $101.34 | 249,647 |
| 2022-11-10 | $96.00 | $99.40 | $95.89 | $99.28 | $99.28 | 338,657 |
| 2022-11-09 | $93.26 | $93.26 | $91.45 | $91.61 | $91.61 | 159,499 |
| 2022-11-08 | $93.97 | $95.35 | $92.76 | $94.14 | $94.14 | 257,791 |
| 2022-11-07 | $92.02 | $93.42 | $91.42 | $93.27 | $93.27 | 141,594 |
| 2022-11-04 | $92.47 | $92.48 | $89.86 | $91.84 | $91.84 | 161,971 |
| 2022-11-03 | $92.10 | $92.23 | $90.61 | $90.68 | $90.68 | 175,079 |
| 2022-11-02 | $96.75 | $97.82 | $93.35 | $93.35 | $93.35 | 146,179 |
| 2022-11-01 | $98.85 | $99.10 | $96.53 | $96.91 | $96.91 | 132,783 |
| 2022-10-31 | $97.94 | $98.28 | $97.17 | $97.70 | $97.70 | 104,345 |
| 2022-10-28 | $95.39 | $99.02 | $95.39 | $98.86 | $98.86 | 156,735 |
| 2022-10-27 | $96.37 | $96.76 | $94.80 | $94.99 | $94.99 | 159,600 |
| 2022-10-26 | $95.75 | $98.00 | $95.46 | $96.01 | $96.01 | 182,973 |
| 2022-10-25 | $96.14 | $98.02 | $96.14 | $97.96 | $97.96 | 220,507 |
| 2022-10-24 | $95.08 | $96.19 | $93.92 | $95.93 | $95.93 | 205,685 |
| 2022-10-21 | $91.99 | $94.94 | $91.79 | $94.72 | $94.72 | 317,030 |
| 2022-10-20 | $92.27 | $94.30 | $91.84 | $92.36 | $92.36 | 133,302 |
| 2022-10-19 | $91.81 | $93.17 | $91.35 | $92.23 | $92.23 | 126,765 |
| 2022-10-18 | $94.05 | $94.53 | $91.56 | $92.69 | $92.69 | 159,622 |
| 2022-10-17 | $91.04 | $92.13 | $91.04 | $91.77 | $91.77 | 171,079 |
| 2022-10-14 | $92.41 | $92.55 | $88.85 | $88.99 | $88.99 | 269,617 |
| 2022-10-13 | $86.69 | $92.05 | $86.19 | $91.61 | $91.61 | 241,083 |
| 2022-10-12 | $89.40 | $89.91 | $88.83 | $89.07 | $89.07 | 194,581 |
| 2022-10-11 | $90.28 | $90.80 | $88.71 | $89.39 | $89.39 | 248,380 |
| 2022-10-10 | $92.46 | $92.50 | $89.88 | $90.81 | $90.81 | 195,864 |
| 2022-10-07 | $94.58 | $94.58 | $91.98 | $92.48 | $92.48 | 152,982 |
| 2022-10-06 | $96.88 | $98.04 | $96.39 | $96.51 | $96.51 | 165,615 |
| 2022-10-05 | $95.50 | $97.85 | $95.00 | $97.29 | $97.29 | 116,077 |
| 2022-10-04 | $95.43 | $96.96 | $95.43 | $96.91 | $96.91 | 268,550 |
| 2022-10-03 | $91.61 | $94.16 | $91.22 | $93.62 | $93.62 | 255,061 |
| 2022-09-30 | $92.29 | $93.69 | $90.84 | $90.93 | $90.93 | 197,734 |
| 2022-09-29 | $93.64 | $93.79 | $91.48 | $92.58 | $92.58 | 257,185 |
| 2022-09-28 | $93.38 | $95.45 | $92.70 | $95.01 | $95.01 | 247,156 |
| 2022-09-27 | $94.79 | $95.72 | $92.99 | $93.88 | $93.88 | 229,232 |
| 2022-09-26 | $93.95 | $95.60 | $93.37 | $93.59 | $93.59 | 237,362 |
| 2022-09-23 | $94.69 | $94.80 | $93.07 | $94.29 | $94.29 | 312,938 |
| 2022-09-22 | $96.34 | $96.69 | $95.08 | $95.56 | $95.56 | 230,481 |
| 2022-09-21 | $98.74 | $100.26 | $96.86 | $96.86 | $96.86 | 164,921 |
| 2022-09-20 | $98.02 | $98.95 | $97.50 | $98.34 | $98.34 | 180,655 |
| 2022-09-19 | $97.17 | $99.02 | $97.17 | $98.97 | $98.97 | 229,974 |
| 2022-09-16 | $97.95 | $98.31 | $96.84 | $98.17 | $98.17 | 368,081 |
| 2022-09-15 | $100.54 | $101.14 | $98.57 | $99.12 | $98.90 | 133,993 |
| 2022-09-14 | $101.40 | $101.88 | $100.40 | $101.34 | $101.11 | 111,350 |
| 2022-09-13 | $103.53 | $103.85 | $100.67 | $100.95 | $100.73 | 202,038 |
| 2022-09-12 | $105.55 | $106.52 | $105.53 | $106.51 | $106.51 | 167,213 |
| 2022-09-09 | $103.50 | $105.07 | $103.47 | $104.85 | $104.85 | 151,299 |
| 2022-09-08 | $101.36 | $103.00 | $100.89 | $102.60 | $102.60 | 128,277 |
| 2022-09-07 | $100.57 | $102.45 | $100.28 | $102.10 | $102.10 | 128,605 |
| 2022-09-06 | $101.33 | $101.52 | $99.81 | $100.43 | $100.43 | 186,570 |
| 2022-09-02 | $103.44 | $104.04 | $100.62 | $101.11 | $101.11 | 230,829 |
| 2022-09-01 | $102.17 | $102.47 | $100.25 | $102.35 | $102.35 | 205,569 |
| 2022-08-31 | $105.03 | $105.29 | $103.26 | $103.31 | $103.31 | 142,471 |
| 2022-08-30 | $106.05 | $106.15 | $103.37 | $104.26 | $104.26 | 149,583 |
| 2022-08-29 | $105.72 | $106.36 | $104.97 | $105.34 | $105.34 | 204,530 |
| 2022-08-26 | $111.52 | $111.63 | $106.71 | $106.71 | $106.71 | 239,821 |
| 2022-08-25 | $109.96 | $111.52 | $109.83 | $111.52 | $111.52 | 82,739 |
| 2022-08-24 | $109.20 | $109.94 | $108.92 | $109.49 | $109.49 | 112,697 |
| 2022-08-23 | $109.43 | $110.52 | $109.14 | $109.24 | $109.24 | 100,484 |
| 2022-08-22 | $111.10 | $111.10 | $109.27 | $109.59 | $109.59 | 142,070 |
| 2022-08-19 | $113.87 | $113.87 | $112.41 | $112.64 | $112.64 | 119,264 |
| 2022-08-18 | $114.30 | $115.31 | $113.92 | $114.93 | $114.93 | 83,718 |
| 2022-08-17 | $114.22 | $115.01 | $113.46 | $114.29 | $114.29 | 130,147 |
| 2022-08-16 | $115.12 | $115.73 | $114.07 | $115.26 | $115.26 | 127,390 |
| 2022-08-15 | $114.45 | $115.78 | $114.34 | $115.63 | $115.63 | 220,665 |
| 2022-08-12 | $113.40 | $114.95 | $113.00 | $114.95 | $114.95 | 147,173 |
| 2022-08-11 | $114.03 | $114.68 | $112.45 | $112.67 | $112.67 | 297,400 |
| 2022-08-10 | $112.50 | $113.33 | $111.87 | $113.26 | $113.26 | 162,823 |
| 2022-08-09 | $110.27 | $110.45 | $109.33 | $109.88 | $109.88 | 140,179 |
| 2022-08-08 | $112.05 | $113.00 | $110.72 | $111.26 | $111.26 | 146,603 |
| 2022-08-05 | $110.31 | $112.38 | $110.31 | $112.02 | $112.02 | 149,494 |
| 2022-08-04 | $111.69 | $112.22 | $110.93 | $112.21 | $112.21 | 131,440 |
| 2022-08-03 | $109.35 | $112.09 | $109.35 | $111.83 | $111.83 | 184,832 |
| 2022-08-02 | $108.42 | $109.98 | $107.80 | $108.76 | $108.76 | 622,719 |
| 2022-08-01 | $108.66 | $110.32 | $108.18 | $109.32 | $109.32 | 315,568 |
| 2022-07-29 | $108.13 | $109.70 | $107.59 | $109.45 | $109.45 | 201,311 |
| 2022-07-28 | $106.23 | $107.93 | $105.25 | $107.76 | $107.76 | 154,701 |
| 2022-07-27 | $103.49 | $106.65 | $103.38 | $106.14 | $106.14 | 185,872 |
| 2022-07-26 | $103.44 | $103.44 | $101.48 | $101.86 | $101.86 | 155,794 |
| 2022-07-25 | $104.36 | $104.36 | $102.95 | $103.68 | $103.68 | 148,379 |
| 2022-07-22 | $106.00 | $106.44 | $103.82 | $104.40 | $104.40 | 130,552 |
| 2022-07-21 | $104.68 | $106.05 | $103.67 | $106.01 | $106.01 | 255,151 |
| 2022-07-20 | $102.72 | $104.95 | $102.60 | $104.53 | $104.53 | 172,136 |
| 2022-07-19 | $100.78 | $102.77 | $100.25 | $102.68 | $102.68 | 196,964 |
| 2022-07-18 | $101.46 | $101.96 | $99.28 | $99.63 | $99.63 | 200,695 |
| 2022-07-15 | $99.74 | $100.58 | $99.26 | $100.52 | $100.52 | 228,573 |
| 2022-07-14 | $97.12 | $99.11 | $95.96 | $98.76 | $98.76 | 261,688 |
| 2022-07-13 | $96.39 | $98.67 | $96.00 | $98.06 | $98.06 | 228,760 |
| 2022-07-12 | $99.94 | $100.76 | $97.71 | $98.27 | $98.27 | 181,154 |
| 2022-07-11 | $100.32 | $100.57 | $98.98 | $99.65 | $99.65 | 127,842 |
| 2022-07-08 | $100.06 | $101.63 | $99.82 | $101.26 | $101.26 | 148,102 |
| 2022-07-07 | $99.55 | $101.39 | $99.51 | $101.20 | $101.20 | 174,438 |
| 2022-07-06 | $98.48 | $99.76 | $97.93 | $99.02 | $99.02 | 225,871 |
| 2022-07-05 | $95.43 | $98.31 | $95.10 | $98.31 | $98.31 | 214,179 |
| 2022-07-01 | $96.01 | $97.08 | $95.22 | $96.84 | $96.84 | 202,854 |
| 2022-06-30 | $96.73 | $97.78 | $94.99 | $96.50 | $96.50 | 274,758 |
| 2022-06-29 | $97.69 | $98.46 | $96.92 | $97.90 | $97.90 | 190,991 |
| 2022-06-28 | $101.22 | $102.00 | $97.81 | $97.89 | $97.89 | 338,216 |
| 2022-06-27 | $102.10 | $102.24 | $100.53 | $100.96 | $100.96 | 270,987 |
| 2022-06-24 | $99.21 | $101.74 | $99.21 | $101.70 | $101.70 | 193,314 |
| 2022-06-23 | $97.32 | $98.27 | $96.43 | $98.11 | $98.11 | 280,675 |
| 2022-06-22 | $95.66 | $97.80 | $95.51 | $96.45 | $96.45 | 231,322 |
| 2022-06-21 | $95.77 | $97.59 | $95.77 | $96.76 | $96.76 | 250,969 |
| 2022-06-17 | $93.31 | $95.23 | $92.85 | $94.35 | $94.35 | 384,279 |
| 2022-06-16 | $95.16 | $95.21 | $92.78 | $93.52 | $93.31 | 294,245 |
| 2022-06-15 | $96.76 | $99.18 | $95.56 | $97.73 | $97.51 | 316,429 |
| 2022-06-14 | $95.91 | $96.32 | $94.72 | $95.66 | $95.44 | 484,252 |
| 2022-06-13 | $96.53 | $97.40 | $94.77 | $95.12 | $94.90 | 713,080 |
| 2022-06-10 | $101.95 | $102.21 | $99.78 | $99.80 | $99.57 | 355,564 |
| 2022-06-09 | $106.11 | $107.06 | $103.85 | $103.87 | $103.63 | 143,901 |
| 2022-06-08 | $107.56 | $108.28 | $106.55 | $106.85 | $106.61 | 247,439 |
| 2022-06-07 | $105.50 | $108.17 | $105.31 | $108.03 | $107.78 | 153,730 |
| 2022-06-06 | $107.87 | $108.57 | $106.14 | $106.60 | $106.36 | 162,348 |
| 2022-06-03 | $107.36 | $108.00 | $106.10 | $106.59 | $106.35 | 225,473 |
| 2022-06-02 | $105.61 | $109.31 | $105.43 | $109.30 | $109.05 | 467,781 |
| 2022-06-01 | $107.88 | $108.65 | $105.57 | $106.41 | $106.17 | 238,567 |
| 2022-05-31 | $107.38 | $107.88 | $105.76 | $106.82 | $106.58 | 214,148 |
| 2022-05-27 | $105.04 | $107.68 | $105.04 | $107.67 | $107.43 | 275,625 |
| 2022-05-26 | $100.77 | $104.48 | $100.77 | $104.04 | $103.80 | 264,426 |
| 2022-05-25 | $99.45 | $102.26 | $99.45 | $101.49 | $101.26 | 217,211 |
| 2022-05-24 | $100.58 | $100.98 | $98.47 | $100.10 | $99.87 | 310,294 |
| 2022-05-23 | $100.17 | $102.14 | $99.80 | $102.02 | $101.79 | 313,102 |
| 2022-05-20 | $101.04 | $101.47 | $96.76 | $99.86 | $99.63 | 395,073 |
| 2022-05-19 | $99.77 | $101.43 | $99.04 | $99.75 | $99.52 | 618,712 |
| 2022-05-18 | $103.79 | $104.22 | $100.10 | $100.53 | $100.30 | 472,705 |
| 2022-05-17 | $104.56 | $105.39 | $103.26 | $105.27 | $105.03 | 323,919 |
| 2022-05-16 | $102.75 | $103.79 | $101.71 | $102.35 | $102.12 | 311,999 |
| 2022-05-13 | $101.28 | $104.13 | $101.23 | $103.62 | $103.38 | 329,914 |
| 2022-05-12 | $99.13 | $101.38 | $97.50 | $99.81 | $99.58 | 664,940 |
| 2022-05-11 | $103.10 | $105.09 | $100.34 | $100.62 | $100.39 | 464,461 |
| 2022-05-10 | $105.12 | $105.61 | $102.42 | $104.18 | $103.94 | 563,663 |
| 2022-05-09 | $105.24 | $105.84 | $102.24 | $102.74 | $102.51 | 759,047 |
| 2022-05-06 | $107.57 | $109.16 | $105.61 | $107.32 | $107.08 | 529,683 |
| 2022-05-05 | $112.54 | $112.58 | $107.16 | $108.49 | $108.24 | 692,560 |
| 2022-05-04 | $110.74 | $114.42 | $108.72 | $114.23 | $113.97 | 451,016 |
| 2022-05-03 | $110.32 | $111.03 | $109.43 | $110.44 | $110.19 | 368,870 |
| 2022-05-02 | $108.48 | $110.44 | $107.29 | $110.37 | $110.12 | 780,820 |
| 2022-04-29 | $112.15 | $113.59 | $108.43 | $108.58 | $108.33 | 244,927 |
| 2022-04-28 | $110.66 | $113.94 | $109.82 | $113.26 | $113.00 | 365,720 |
| 2022-04-27 | $108.54 | $110.93 | $108.32 | $108.87 | $108.62 | 394,148 |
| 2022-04-26 | $111.09 | $111.10 | $107.74 | $107.75 | $107.51 | 398,930 |
| 2022-04-25 | $109.70 | $112.05 | $109.17 | $111.93 | $111.68 | 479,791 |
| 2022-04-22 | $113.30 | $113.52 | $110.08 | $110.18 | $109.93 | 349,687 |
| 2022-04-21 | $116.76 | $117.81 | $112.97 | $113.34 | $113.08 | 256,399 |
| 2022-04-20 | $117.10 | $117.10 | $115.25 | $115.53 | $115.27 | 163,227 |
| 2022-04-19 | $113.52 | $116.20 | $113.19 | $116.00 | $115.74 | 242,829 |
| 2022-04-18 | $112.99 | $114.49 | $112.74 | $113.70 | $113.44 | 222,148 |
| 2022-04-14 | $116.57 | $116.82 | $113.54 | $113.62 | $113.36 | 299,313 |
| 2022-04-13 | $114.50 | $116.85 | $114.05 | $116.43 | $116.17 | 355,516 |
| 2022-04-12 | $116.46 | $117.35 | $113.99 | $114.49 | $114.23 | 285,017 |
| 2022-04-11 | $116.19 | $116.19 | $114.69 | $114.85 | $114.59 | 622,113 |
| 2022-04-08 | $118.81 | $118.92 | $117.27 | $117.50 | $117.23 | 198,978 |
| 2022-04-07 | $118.64 | $120.09 | $117.54 | $119.23 | $118.96 | 256,578 |
| 2022-04-06 | $120.00 | $120.31 | $118.06 | $118.96 | $118.69 | 398,806 |
| 2022-04-05 | $124.68 | $124.82 | $121.85 | $122.24 | $121.96 | 343,203 |
| 2022-04-04 | $123.03 | $125.23 | $123.03 | $125.20 | $124.92 | 214,620 |
| 2022-04-01 | $123.23 | $123.54 | $121.44 | $122.78 | $122.50 | 182,796 |
| 2022-03-31 | $125.00 | $125.21 | $123.02 | $123.08 | $122.80 | 343,141 |
| 2022-03-30 | $126.08 | $126.44 | $124.28 | $124.88 | $124.60 | 610,628 |
| 2022-03-29 | $125.52 | $127.02 | $124.61 | $126.84 | $126.55 | 452,554 |
| 2022-03-28 | $122.05 | $124.09 | $121.62 | $124.05 | $123.77 | 242,625 |
| 2022-03-25 | $122.89 | $122.99 | $121.01 | $122.50 | $122.22 | 151,554 |
| 2022-03-24 | $120.41 | $122.83 | $119.95 | $122.81 | $122.53 | 197,273 |
| 2022-03-23 | $120.43 | $121.69 | $119.62 | $119.71 | $119.44 | 180,515 |
| 2022-03-22 | $119.77 | $122.22 | $119.60 | $121.55 | $121.27 | 289,074 |
| 2022-03-21 | $119.46 | $120.30 | $118.08 | $119.64 | $119.37 | 288,163 |
| 2022-03-18 | $116.78 | $120.09 | $116.41 | $119.89 | $119.62 | 238,243 |
| 2022-03-17 | $115.53 | $117.38 | $115.02 | $117.38 | $116.91 | 166,647 |
| 2022-03-16 | $113.66 | $116.21 | $112.09 | $116.18 | $115.71 | 253,985 |
| 2022-03-15 | $109.29 | $112.30 | $108.87 | $112.16 | $111.71 | 266,588 |
| 2022-03-14 | $110.32 | $111.46 | $108.20 | $108.47 | $108.04 | 373,988 |
| 2022-03-11 | $114.18 | $114.18 | $110.73 | $110.88 | $110.44 | 167,620 |
| 2022-03-10 | $113.20 | $113.46 | $111.47 | $113.24 | $112.79 | 229,672 |
| 2022-03-09 | $113.66 | $115.61 | $112.79 | $115.14 | $114.68 | 374,646 |
| 2022-03-08 | $110.75 | $113.89 | $108.95 | $110.52 | $110.08 | 620,035 |
| 2022-03-07 | $115.41 | $115.82 | $110.93 | $111.03 | $110.58 | 565,973 |
| 2022-03-04 | $116.76 | $117.33 | $114.50 | $115.41 | $114.95 | 433,702 |
| 2022-03-03 | $120.45 | $120.45 | $117.11 | $117.68 | $117.21 | 497,348 |
| 2022-03-02 | $117.84 | $120.02 | $116.86 | $119.57 | $119.09 | 217,999 |
| 2022-03-01 | $119.09 | $119.62 | $116.18 | $117.06 | $116.59 | 499,911 |
| 2022-02-28 | $118.21 | $120.03 | $117.44 | $119.43 | $118.95 | 340,560 |
| 2022-02-25 | $117.94 | $119.43 | $116.43 | $119.37 | $118.89 | 372,579 |
| 2022-02-24 | $109.58 | $117.83 | $109.15 | $117.72 | $117.25 | 1,168,661 |
| 2022-02-23 | $117.59 | $118.05 | $113.44 | $113.52 | $113.06 | 442,465 |
| 2022-02-22 | $116.61 | $118.55 | $115.34 | $116.54 | $116.07 | 445,085 |
| 2022-02-18 | $119.54 | $119.64 | $116.84 | $117.68 | $117.21 | 262,373 |
| 2022-02-17 | $122.09 | $122.09 | $118.98 | $119.24 | $118.76 | 295,715 |
| 2022-02-16 | $122.51 | $123.54 | $121.21 | $123.23 | $122.74 | 196,605 |
| 2022-02-15 | $121.68 | $123.50 | $121.64 | $123.41 | $122.92 | 270,836 |
| 2022-02-14 | $119.78 | $121.10 | $118.74 | $120.00 | $119.52 | 594,177 |
| 2022-02-11 | $123.97 | $124.59 | $119.52 | $120.04 | $119.56 | 366,668 |
| 2022-02-10 | $124.70 | $126.97 | $123.25 | $123.91 | $123.41 | 316,398 |
| 2022-02-09 | $125.71 | $127.00 | $125.19 | $126.93 | $126.42 | 400,764 |
| 2022-02-08 | $122.10 | $124.33 | $121.72 | $124.04 | $123.54 | 295,462 |
| 2022-02-07 | $123.28 | $124.11 | $121.91 | $122.33 | $121.84 | 185,542 |
| 2022-02-04 | $121.70 | $124.06 | $121.18 | $123.03 | $122.54 | 237,408 |
| 2022-02-03 | $123.94 | $124.83 | $121.62 | $122.06 | $121.57 | 370,717 |
| 2022-02-02 | $125.86 | $126.27 | $124.38 | $125.89 | $125.39 | 803,175 |
| 2022-02-01 | $125.12 | $125.52 | $123.34 | $125.34 | $124.84 | 580,631 |
| 2022-01-31 | $121.39 | $124.95 | $120.90 | $124.77 | $124.27 | 366,032 |
| 2022-01-28 | $117.48 | $121.20 | $115.72 | $121.12 | $120.63 | 408,089 |
| 2022-01-27 | $119.01 | $119.67 | $115.76 | $116.21 | $115.74 | 494,495 |
| 2022-01-26 | $120.00 | $121.33 | $115.86 | $117.15 | $116.68 | 425,310 |
| 2022-01-25 | $117.41 | $119.02 | $115.50 | $116.66 | $116.19 | 460,652 |
| 2022-01-24 | $116.80 | $119.86 | $112.58 | $119.71 | $119.23 | 1,197,588 |
| 2022-01-21 | $121.02 | $122.58 | $118.93 | $118.96 | $118.48 | 674,412 |
| 2022-01-20 | $124.27 | $125.83 | $121.40 | $121.58 | $121.09 | 450,506 |
| 2022-01-19 | $125.32 | $126.88 | $123.06 | $123.16 | $122.67 | 367,614 |
| 2022-01-18 | $126.20 | $127.05 | $124.60 | $124.92 | $124.42 | 445,251 |
| 2022-01-14 | $126.24 | $128.25 | $126.23 | $128.05 | $127.54 | 469,737 |
| 2022-01-13 | $131.46 | $131.74 | $126.83 | $127.12 | $126.61 | 326,760 |
| 2022-01-12 | $131.49 | $132.18 | $130.07 | $130.68 | $130.16 | 276,613 |
| 2022-01-11 | $128.32 | $130.55 | $127.49 | $130.39 | $129.87 | 315,097 |
| 2022-01-10 | $126.62 | $128.83 | $124.70 | $128.69 | $128.17 | 528,767 |
| 2022-01-07 | $129.79 | $130.55 | $127.68 | $128.49 | $127.97 | 411,285 |
| 2022-01-06 | $129.28 | $131.06 | $128.81 | $129.79 | $129.27 | 540,488 |
| 2022-01-05 | $134.01 | $134.10 | $130.30 | $130.34 | $129.82 | 544,595 |
| 2022-01-04 | $136.61 | $136.77 | $133.51 | $134.87 | $134.33 | 708,151 |
| 2022-01-03 | $135.64 | $136.67 | $134.83 | $136.53 | $135.98 | 561,920 |
| 2021-12-31 | $136.00 | $136.30 | $135.30 | $135.40 | $134.86 | 261,682 |
| 2021-12-30 | $136.81 | $137.41 | $135.98 | $136.15 | $135.60 | 242,379 |
| 2021-12-29 | $136.80 | $137.26 | $135.94 | $136.80 | $136.25 | 156,288 |
| 2021-12-28 | $138.08 | $138.08 | $136.38 | $136.72 | $136.17 | 261,599 |
| 2021-12-27 | $135.41 | $137.72 | $135.38 | $137.67 | $137.12 | 248,817 |
| 2021-12-23 | $134.30 | $135.42 | $134.26 | $134.94 | $134.40 | 251,535 |
| 2021-12-22 | $132.37 | $134.23 | $132.10 | $134.20 | $133.66 | 224,070 |
| 2021-12-21 | $130.59 | $132.68 | $129.34 | $132.62 | $132.09 | 233,975 |
| 2021-12-20 | $128.91 | $129.45 | $128.16 | $129.01 | $128.49 | 448,670 |
| 2021-12-17 | $129.67 | $131.83 | $129.06 | $130.66 | $130.14 | 294,869 |
| 2021-12-16 | $135.99 | $135.99 | $130.50 | $131.36 | $130.58 | 292,151 |
| 2021-12-15 | $131.97 | $135.43 | $130.65 | $135.31 | $134.50 | 230,401 |
| 2021-12-14 | $132.31 | $133.13 | $130.27 | $131.76 | $130.97 | 305,738 |
| 2021-12-13 | $136.39 | $136.52 | $133.84 | $134.01 | $133.21 | 206,087 |
| 2021-12-10 | $135.19 | $136.14 | $134.52 | $136.05 | $135.24 | 189,393 |
| 2021-12-09 | $135.33 | $136.09 | $133.72 | $133.83 | $133.03 | 156,322 |
| 2021-12-08 | $134.76 | $135.64 | $133.82 | $135.55 | $134.74 | 238,809 |
| 2021-12-07 | $132.58 | $134.89 | $132.58 | $134.64 | $133.84 | 504,718 |
| 2021-12-06 | $129.08 | $130.26 | $127.53 | $129.89 | $129.12 | 333,669 |
| 2021-12-03 | $131.65 | $131.99 | $127.30 | $128.79 | $128.02 | 407,038 |
| 2021-12-02 | $129.00 | $131.86 | $128.65 | $131.24 | $130.46 | 395,081 |
| 2021-12-01 | $133.93 | $134.43 | $129.84 | $129.94 | $129.16 | 397,070 |
| 2021-11-30 | $133.18 | $134.29 | $131.17 | $132.30 | $131.51 | 393,956 |
| 2021-11-29 | $132.40 | $134.00 | $131.92 | $133.67 | $132.87 | 293,881 |
| 2021-11-26 | $131.96 | $132.91 | $130.11 | $130.61 | $129.83 | 280,329 |
| 2021-11-24 | $132.00 | $133.74 | $131.10 | $133.68 | $132.88 | 223,242 |
| 2021-11-23 | $132.69 | $133.18 | $130.82 | $132.57 | $131.78 | 401,558 |
| 2021-11-22 | $135.79 | $137.00 | $133.11 | $133.19 | $132.40 | 305,757 |
| 2021-11-19 | $134.96 | $135.75 | $134.70 | $135.13 | $134.32 | 182,853 |
| 2021-11-18 | $134.32 | $134.60 | $133.13 | $134.47 | $133.67 | 191,810 |
| 2021-11-17 | $133.86 | $134.25 | $133.19 | $133.45 | $132.65 | 214,721 |
| 2021-11-16 | $132.49 | $134.17 | $132.40 | $134.08 | $133.28 | 115,612 |
| 2021-11-15 | $133.34 | $133.37 | $131.88 | $132.63 | $131.84 | 196,119 |
| 2021-11-12 | $131.71 | $132.98 | $131.44 | $132.82 | $132.03 | 131,263 |
| 2021-11-11 | $131.53 | $131.58 | $131.06 | $131.21 | $130.43 | 105,527 |
| 2021-11-10 | $132.00 | $132.65 | $130.09 | $130.53 | $129.75 | 226,685 |
| 2021-11-09 | $133.67 | $133.79 | $132.29 | $132.98 | $132.19 | 194,325 |
| 2021-11-08 | $133.03 | $133.56 | $132.76 | $133.36 | $132.56 | 173,264 |
| 2021-11-05 | $132.87 | $133.34 | $131.65 | $132.34 | $131.55 | 276,705 |
| 2021-11-04 | $130.58 | $132.18 | $130.50 | $131.94 | $131.15 | 171,882 |
| 2021-11-03 | $129.52 | $130.31 | $128.85 | $130.14 | $129.36 | 154,195 |
| 2021-11-02 | $128.50 | $129.61 | $128.50 | $129.33 | $128.56 | 256,430 |
| 2021-11-01 | $128.30 | $128.47 | $127.58 | $128.40 | $127.63 | 183,531 |
| 2021-10-29 | $126.58 | $128.33 | $126.58 | $128.26 | $127.49 | 317,869 |
| 2021-10-28 | $127.11 | $127.89 | $126.91 | $127.75 | $126.99 | 220,978 |
| 2021-10-27 | $127.07 | $127.43 | $126.41 | $126.42 | $125.67 | 275,317 |
| 2021-10-26 | $127.59 | $128.01 | $126.75 | $126.89 | $126.13 | 380,262 |
| 2021-10-25 | $126.61 | $127.12 | $126.14 | $126.72 | $125.96 | 309,793 |
| 2021-10-22 | $126.57 | $127.14 | $125.65 | $126.14 | $125.39 | 223,213 |
| 2021-10-21 | $125.85 | $126.74 | $125.56 | $126.72 | $125.96 | 216,541 |
| 2021-10-20 | $126.56 | $126.67 | $125.55 | $126.05 | $125.30 | 261,585 |
| 2021-10-19 | $125.53 | $126.46 | $125.39 | $126.40 | $125.65 | 233,259 |
| 2021-10-18 | $123.44 | $125.26 | $123.20 | $125.19 | $124.44 | 309,224 |
| 2021-10-15 | $123.73 | $124.10 | $123.40 | $124.08 | $123.34 | 209,082 |
| 2021-10-14 | $121.81 | $123.29 | $121.78 | $123.23 | $122.49 | 262,606 |
| 2021-10-13 | $120.07 | $120.69 | $119.64 | $120.57 | $119.85 | 137,429 |
| 2021-10-12 | $120.51 | $120.51 | $119.39 | $119.60 | $118.89 | 173,634 |
| 2021-10-11 | $119.98 | $121.50 | $119.89 | $119.91 | $119.19 | 282,444 |
| 2021-10-08 | $121.71 | $121.86 | $120.38 | $120.54 | $119.82 | 223,931 |
| 2021-10-07 | $120.98 | $122.05 | $120.87 | $121.12 | $120.40 | 243,713 |
| 2021-10-06 | $117.76 | $119.95 | $117.43 | $119.85 | $119.14 | 268,108 |
| 2021-10-05 | $117.71 | $119.66 | $117.62 | $118.99 | $118.28 | 274,881 |
| 2021-10-04 | $119.61 | $119.63 | $116.45 | $117.30 | $116.60 | 455,474 |
| 2021-10-01 | $119.07 | $120.53 | $117.82 | $120.29 | $119.57 | 263,855 |
| 2021-09-30 | $119.98 | $120.55 | $118.58 | $118.63 | $117.92 | 465,530 |
| 2021-09-29 | $120.20 | $120.61 | $119.09 | $119.24 | $118.53 | 194,043 |
| 2021-09-28 | $121.69 | $122.01 | $119.50 | $119.52 | $118.81 | 375,490 |
| 2021-09-27 | $123.58 | $123.77 | $122.68 | $123.41 | $122.67 | 252,656 |
| 2021-09-24 | $123.73 | $124.79 | $123.60 | $124.61 | $123.87 | 253,949 |
| 2021-09-23 | $123.67 | $124.88 | $123.30 | $124.62 | $123.88 | 200,487 |
| 2021-09-22 | $121.89 | $123.38 | $121.41 | $122.99 | $122.26 | 199,451 |
| 2021-09-21 | $121.89 | $122.12 | $120.72 | $121.21 | $120.49 | 204,951 |
| 2021-09-20 | $121.43 | $122.09 | $119.52 | $121.10 | $120.38 | 390,905 |
| 2021-09-17 | $124.92 | $124.92 | $123.21 | $123.48 | $122.74 | 179,681 |
| 2021-09-16 | $124.79 | $125.51 | $124.14 | $125.42 | $124.47 | 163,567 |
| 2021-09-15 | $124.51 | $125.25 | $123.75 | $125.17 | $124.23 | 123,963 |
| 2021-09-14 | $124.82 | $125.00 | $123.77 | $124.12 | $123.18 | 148,440 |
| 2021-09-13 | $125.19 | $125.30 | $123.47 | $124.24 | $123.30 | 220,845 |
| 2021-09-10 | $126.27 | $126.50 | $124.16 | $124.29 | $123.35 | 223,920 |
| 2021-09-09 | $126.00 | $126.45 | $125.49 | $125.50 | $124.55 | 154,586 |
| 2021-09-08 | $126.64 | $126.66 | $125.17 | $125.92 | $124.97 | 157,721 |
| 2021-09-07 | $126.98 | $126.98 | $126.15 | $126.66 | $125.70 | 167,869 |
| 2021-09-03 | $126.10 | $127.05 | $126.09 | $126.82 | $125.86 | 241,382 |
| 2021-09-02 | $126.61 | $126.69 | $125.62 | $126.18 | $125.23 | 347,435 |
| 2021-09-01 | $126.43 | $126.94 | $126.02 | $126.10 | $125.15 | 149,517 |
| 2021-08-31 | $126.75 | $126.75 | $125.80 | $126.01 | $125.06 | 205,753 |
| 2021-08-30 | $125.97 | $126.95 | $125.97 | $126.82 | $125.86 | 165,333 |
| 2021-08-27 | $124.32 | $125.65 | $124.18 | $125.54 | $124.59 | 153,416 |
| 2021-08-26 | $124.79 | $125.05 | $123.98 | $124.14 | $123.20 | 190,138 |
| 2021-08-25 | $125.15 | $125.35 | $124.64 | $124.86 | $123.92 | 131,814 |
| 2021-08-24 | $124.94 | $125.20 | $124.74 | $124.84 | $123.90 | 275,602 |
| 2021-08-23 | $123.29 | $124.82 | $123.29 | $124.62 | $123.68 | 297,122 |
| 2021-08-20 | $121.93 | $123.03 | $121.73 | $122.97 | $122.04 | 173,635 |
| 2021-08-19 | $119.82 | $121.90 | $119.56 | $121.43 | $120.51 | 370,785 |
| 2021-08-18 | $121.83 | $122.27 | $120.41 | $120.54 | $119.63 | 167,221 |
| 2021-08-17 | $122.38 | $122.54 | $121.27 | $122.00 | $121.08 | 227,190 |
| 2021-08-16 | $122.56 | $123.14 | $121.33 | $123.13 | $122.20 | 319,969 |
| 2021-08-13 | $122.49 | $122.99 | $122.31 | $122.89 | $121.96 | 152,224 |
| 2021-08-12 | $121.58 | $122.40 | $121.10 | $122.36 | $121.44 | 270,859 |
| 2021-08-11 | $122.24 | $122.38 | $120.98 | $121.66 | $120.74 | 194,522 |
| 2021-08-10 | $123.00 | $123.13 | $121.48 | $121.77 | $120.85 | 128,164 |
| 2021-08-09 | $123.06 | $123.22 | $122.45 | $122.75 | $121.82 | 231,112 |
| 2021-08-06 | $122.88 | $123.14 | $122.58 | $122.95 | $122.02 | 186,796 |
| 2021-08-05 | $122.71 | $123.25 | $122.46 | $123.24 | $122.31 | 220,763 |
| 2021-08-04 | $122.08 | $122.71 | $121.75 | $122.46 | $121.54 | 428,603 |
| 2021-08-03 | $121.68 | $122.18 | $120.69 | $122.12 | $121.20 | 187,690 |
| 2021-08-02 | $122.31 | $122.54 | $121.31 | $121.46 | $120.54 | 212,464 |
| 2021-07-30 | $121.01 | $121.93 | $120.99 | $121.75 | $120.83 | 213,039 |
| 2021-07-29 | $121.29 | $122.36 | $121.26 | $121.93 | $121.01 | 169,708 |
| 2021-07-28 | $121.25 | $121.78 | $120.09 | $121.32 | $120.41 | 295,045 |
| 2021-07-27 | $122.34 | $122.36 | $119.60 | $121.14 | $120.23 | 290,088 |
| 2021-07-26 | $122.27 | $122.67 | $121.85 | $122.53 | $121.61 | 434,195 |
| 2021-07-23 | $121.92 | $122.59 | $121.57 | $122.55 | $121.63 | 488,056 |
| 2021-07-22 | $120.72 | $121.48 | $120.72 | $121.34 | $120.43 | 160,964 |
| 2021-07-21 | $119.34 | $120.53 | $119.21 | $120.53 | $119.62 | 333,248 |
| 2021-07-20 | $117.91 | $119.96 | $117.31 | $119.27 | $118.37 | 480,826 |
| 2021-07-19 | $117.30 | $117.83 | $116.60 | $117.35 | $116.47 | 327,509 |
| 2021-07-16 | $120.37 | $120.72 | $118.70 | $118.85 | $117.95 | 181,485 |
| 2021-07-15 | $120.89 | $120.96 | $119.21 | $119.92 | $119.02 | 297,191 |
| 2021-07-14 | $121.51 | $121.86 | $120.59 | $121.05 | $120.14 | 188,190 |
| 2021-07-13 | $120.08 | $121.44 | $119.94 | $120.50 | $119.59 | 196,358 |
| 2021-07-12 | $120.75 | $120.81 | $119.90 | $120.24 | $119.33 | 144,357 |
| 2021-07-09 | $119.07 | $120.37 | $118.80 | $120.24 | $119.33 | 212,221 |
| 2021-07-08 | $118.14 | $119.49 | $117.71 | $119.10 | $118.20 | 336,717 |
| 2021-07-07 | $120.65 | $120.75 | $119.36 | $120.29 | $119.38 | 185,869 |
| 2021-07-06 | $119.56 | $120.33 | $118.66 | $119.84 | $118.94 | 278,137 |
| 2021-07-02 | $118.41 | $119.36 | $118.40 | $119.28 | $118.38 | 235,466 |
| 2021-07-01 | $117.55 | $117.89 | $117.05 | $117.81 | $116.92 | 193,125 |
| 2021-06-30 | $118.03 | $118.11 | $117.52 | $117.79 | $116.90 | 378,080 |
| 2021-06-29 | $117.44 | $118.20 | $117.18 | $118.18 | $117.29 | 327,127 |
| 2021-06-28 | $116.57 | $117.48 | $116.57 | $117.37 | $116.48 | 203,747 |
| 2021-06-25 | $116.31 | $116.39 | $115.84 | $116.04 | $115.17 | 192,956 |
| 2021-06-24 | $116.14 | $116.56 | $115.90 | $116.20 | $115.32 | 239,642 |
| 2021-06-23 | $115.46 | $115.76 | $115.12 | $115.37 | $114.50 | 159,517 |
| 2021-06-22 | $114.31 | $115.44 | $114.17 | $115.42 | $114.55 | 224,710 |
| 2021-06-21 | $113.27 | $114.36 | $112.44 | $114.31 | $113.45 | 226,186 |
| 2021-06-18 | $113.66 | $114.11 | $113.05 | $113.23 | $112.38 | 250,134 |
| 2021-06-17 | $112.64 | $114.81 | $112.64 | $114.40 | $113.34 | 435,362 |
| 2021-06-16 | $113.54 | $113.88 | $111.76 | $112.97 | $111.92 | 226,900 |
| 2021-06-15 | $114.16 | $114.16 | $113.20 | $113.40 | $112.35 | 348,904 |
| 2021-06-14 | $113.18 | $114.23 | $112.84 | $114.23 | $113.17 | 331,282 |
| 2021-06-11 | $112.43 | $112.99 | $112.31 | $112.96 | $111.91 | 181,800 |
| 2021-06-10 | $111.47 | $112.38 | $111.15 | $112.22 | $111.18 | 305,989 |
| 2021-06-09 | $111.86 | $112.00 | $111.25 | $111.25 | $110.22 | 165,570 |
| 2021-06-08 | $111.73 | $112.25 | $110.90 | $111.32 | $110.29 | 173,915 |
| 2021-06-07 | $110.92 | $111.22 | $110.64 | $111.19 | $110.16 | 237,790 |
| 2021-06-04 | $109.69 | $111.15 | $109.69 | $111.05 | $110.02 | 268,845 |
| 2021-06-03 | $109.32 | $109.58 | $108.36 | $108.94 | $107.93 | 256,077 |
| 2021-06-02 | $109.72 | $110.51 | $109.66 | $110.17 | $109.15 | 271,929 |
| 2021-06-01 | $110.47 | $110.62 | $109.20 | $109.48 | $108.46 | 365,188 |
| 2021-05-28 | $110.16 | $110.64 | $109.94 | $109.94 | $108.92 | 231,571 |
| 2021-05-27 | $110.07 | $110.42 | $109.65 | $109.68 | $108.66 | 279,666 |
| 2021-05-26 | $110.21 | $110.48 | $109.81 | $110.11 | $109.09 | 905,660 |
| 2021-05-25 | $110.40 | $110.60 | $109.72 | $109.96 | $108.94 | 223,752 |
| 2021-05-24 | $108.94 | $110.29 | $108.82 | $109.94 | $108.92 | 246,884 |
| 2021-05-21 | $109.11 | $109.32 | $107.95 | $108.02 | $107.02 | 270,747 |
| 2021-05-20 | $106.97 | $108.90 | $106.86 | $108.57 | $107.56 | 301,105 |
| 2021-05-19 | $104.31 | $106.51 | $104.26 | $106.42 | $105.43 | 229,471 |
| 2021-05-18 | $107.12 | $107.50 | $106.05 | $106.11 | $105.13 | 123,654 |
| 2021-05-17 | $106.90 | $107.00 | $105.74 | $106.81 | $105.82 | 189,588 |
| 2021-05-14 | $106.31 | $107.91 | $106.05 | $107.55 | $106.55 | 258,841 |
| 2021-05-13 | $104.99 | $106.11 | $104.31 | $105.07 | $104.10 | 407,441 |
| 2021-05-12 | $105.61 | $106.00 | $103.67 | $103.96 | $103.00 | 444,516 |
| 2021-05-11 | $105.00 | $107.33 | $104.35 | $107.11 | $106.12 | 495,552 |
| 2021-05-10 | $109.69 | $109.69 | $107.18 | $107.18 | $106.19 | 362,920 |
| 2021-05-07 | $110.01 | $110.75 | $109.62 | $110.07 | $109.05 | 182,925 |
| 2021-05-06 | $108.33 | $109.02 | $107.20 | $108.98 | $107.97 | 178,188 |
| 2021-05-05 | $109.52 | $109.64 | $108.13 | $108.40 | $107.39 | 149,193 |
| 2021-05-04 | $109.93 | $109.98 | $107.42 | $108.63 | $107.62 | 326,714 |
| 2021-05-03 | $111.88 | $112.10 | $110.67 | $110.87 | $109.84 | 233,801 |
| 2021-04-30 | $111.87 | $112.45 | $111.13 | $111.33 | $110.30 | 457,426 |
| 2021-04-29 | $114.37 | $114.37 | $111.85 | $112.95 | $111.90 | 190,859 |
| 2021-04-28 | $113.78 | $113.88 | $113.14 | $113.37 | $112.32 | 138,894 |
| 2021-04-27 | $114.85 | $114.85 | $113.90 | $114.20 | $113.14 | 201,175 |
| 2021-04-26 | $113.85 | $114.69 | $113.77 | $114.66 | $113.60 | 224,907 |
| 2021-04-23 | $112.20 | $114.10 | $112.20 | $113.72 | $112.67 | 259,334 |
| 2021-04-22 | $113.01 | $113.74 | $111.58 | $112.03 | $110.99 | 187,695 |
| 2021-04-21 | $111.85 | $113.20 | $111.55 | $113.17 | $112.12 | 239,439 |
| 2021-04-20 | $112.80 | $113.32 | $111.38 | $112.02 | $110.98 | 299,645 |
| 2021-04-19 | $113.74 | $114.23 | $112.47 | $113.07 | $112.02 | 412,199 |
| 2021-04-16 | $114.62 | $114.62 | $113.77 | $114.23 | $113.17 | 252,318 |
| 2021-04-15 | $113.57 | $114.44 | $113.57 | $114.37 | $113.31 | 350,594 |
| 2021-04-14 | $113.70 | $113.86 | $112.24 | $112.40 | $111.36 | 342,332 |
| 2021-04-13 | $113.00 | $113.75 | $112.78 | $113.72 | $112.67 | 297,061 |
| 2021-04-12 | $112.55 | $112.81 | $111.81 | $112.50 | $111.46 | 354,778 |
| 2021-04-09 | $111.56 | $112.90 | $111.25 | $112.90 | $111.85 | 210,784 |
| 2021-04-08 | $111.28 | $111.90 | $111.04 | $111.90 | $110.86 | 238,218 |
| 2021-04-07 | $109.79 | $110.43 | $109.37 | $110.25 | $109.23 | 172,416 |
| 2021-04-06 | $109.87 | $110.50 | $109.36 | $109.81 | $108.79 | 282,498 |
| 2021-04-05 | $108.95 | $110.24 | $108.65 | $110.07 | $109.05 | 295,062 |
| 2021-04-01 | $107.24 | $108.17 | $107.20 | $108.10 | $107.10 | 401,694 |
| 2021-03-31 | $104.90 | $106.60 | $104.90 | $105.86 | $104.88 | 260,075 |
| 2021-03-30 | $104.11 | $104.36 | $103.27 | $104.13 | $103.16 | 238,438 |
| 2021-03-29 | $105.50 | $105.65 | $104.26 | $104.88 | $103.91 | 199,303 |
| 2021-03-26 | $103.11 | $105.73 | $103.11 | $105.62 | $104.64 | 184,644 |
| 2021-03-25 | $102.50 | $103.50 | $101.72 | $103.19 | $102.23 | 284,689 |
| 2021-03-24 | $105.37 | $105.54 | $103.20 | $103.20 | $102.24 | 232,316 |
| 2021-03-23 | $105.80 | $106.23 | $104.47 | $104.77 | $103.80 | 428,080 |
| 2021-03-22 | $104.29 | $106.10 | $104.27 | $105.57 | $104.59 | 356,414 |
| 2021-03-19 | $103.90 | $104.46 | $102.93 | $103.67 | $102.71 | 320,019 |
| 2021-03-18 | $105.72 | $105.85 | $103.88 | $103.92 | $102.76 | 356,187 |
| 2021-03-17 | $106.26 | $107.94 | $105.48 | $107.29 | $106.09 | 408,698 |
| 2021-03-16 | $107.45 | $108.43 | $106.72 | $107.35 | $106.15 | 483,605 |
| 2021-03-15 | $105.58 | $106.77 | $105.24 | $106.73 | $105.54 | 503,816 |
| 2021-03-12 | $104.95 | $105.48 | $104.20 | $105.46 | $104.28 | 319,532 |
| 2021-03-11 | $105.39 | $106.79 | $105.21 | $106.28 | $105.09 | 394,371 |
| 2021-03-10 | $105.40 | $105.42 | $103.55 | $103.73 | $102.57 | 357,665 |
| 2021-03-09 | $102.82 | $104.75 | $102.55 | $104.07 | $102.91 | 436,937 |
| 2021-03-08 | $102.81 | $103.44 | $100.21 | $100.32 | $99.20 | 473,448 |
| 2021-03-05 | $102.49 | $103.20 | $99.20 | $102.94 | $101.79 | 479,263 |
| 2021-03-04 | $103.56 | $104.26 | $99.95 | $101.29 | $100.16 | 670,850 |
| 2021-03-03 | $106.68 | $106.76 | $103.84 | $103.98 | $102.82 | 361,618 |
| 2021-03-02 | $109.05 | $109.19 | $106.84 | $106.91 | $105.72 | 287,045 |
| 2021-03-01 | $107.16 | $108.88 | $106.64 | $108.77 | $107.56 | 835,295 |
| 2021-02-26 | $105.60 | $106.80 | $104.18 | $105.31 | $104.13 | 404,983 |
| 2021-02-25 | $107.61 | $108.45 | $104.20 | $104.59 | $103.42 | 397,439 |
| 2021-02-24 | $106.42 | $108.69 | $105.49 | $108.57 | $107.36 | 342,283 |
| 2021-02-23 | $105.75 | $107.78 | $103.50 | $107.20 | $106.00 | 543,273 |
| 2021-02-22 | $109.01 | $109.31 | $107.68 | $107.70 | $106.50 | 285,721 |
| 2021-02-19 | $110.96 | $111.19 | $109.91 | $110.41 | $109.18 | 163,869 |
| 2021-02-18 | $109.71 | $110.51 | $108.85 | $110.33 | $109.10 | 227,325 |
| 2021-02-17 | $111.00 | $111.08 | $109.59 | $110.84 | $109.60 | 218,779 |
| 2021-02-16 | $112.99 | $113.00 | $111.62 | $112.02 | $110.77 | 233,076 |
| 2021-02-12 | $111.50 | $112.50 | $111.21 | $112.48 | $111.22 | 159,036 |
| 2021-02-11 | $111.18 | $111.85 | $110.96 | $111.75 | $110.50 | 216,535 |
| 2021-02-10 | $111.19 | $111.43 | $109.68 | $110.54 | $109.31 | 206,961 |
| 2021-02-09 | $110.52 | $111.19 | $110.46 | $110.77 | $109.53 | 183,548 |
| 2021-02-08 | $110.00 | $110.80 | $109.96 | $110.80 | $109.56 | 218,030 |
| 2021-02-05 | $109.91 | $109.91 | $109.16 | $109.57 | $108.35 | 259,798 |
| 2021-02-04 | $108.23 | $109.50 | $108.00 | $109.50 | $108.28 | 234,127 |
| 2021-02-03 | $108.52 | $108.54 | $107.37 | $107.70 | $106.50 | 267,531 |
| 2021-02-02 | $107.54 | $108.32 | $107.34 | $108.08 | $106.87 | 236,053 |
| 2021-02-01 | $104.99 | $106.82 | $104.25 | $106.38 | $105.19 | 301,065 |
| 2021-01-29 | $105.89 | $106.11 | $103.18 | $103.78 | $102.62 | 518,659 |
| 2021-01-28 | $106.09 | $107.82 | $105.83 | $106.25 | $105.06 | 269,747 |
| 2021-01-27 | $107.09 | $107.51 | $104.74 | $105.69 | $104.51 | 450,861 |
| 2021-01-26 | $108.44 | $108.68 | $107.68 | $107.85 | $106.65 | 232,887 |
| 2021-01-25 | $108.87 | $109.16 | $105.62 | $108.22 | $107.01 | 287,446 |
| 2021-01-22 | $107.30 | $107.84 | $107.11 | $107.53 | $106.33 | 216,207 |
| 2021-01-21 | $107.25 | $108.05 | $106.59 | $107.70 | $106.50 | 282,790 |
| 2021-01-20 | $105.30 | $106.83 | $105.30 | $106.48 | $105.29 | 412,920 |
| 2021-01-19 | $104.15 | $104.77 | $103.69 | $104.64 | $103.47 | 386,979 |
| 2021-01-15 | $104.30 | $104.75 | $103.07 | $103.28 | $102.13 | 254,323 |
| 2021-01-14 | $105.30 | $105.67 | $104.27 | $104.35 | $103.19 | 271,228 |
| 2021-01-13 | $104.57 | $105.41 | $104.37 | $105.02 | $103.85 | 190,290 |
| 2021-01-12 | $104.68 | $104.81 | $103.44 | $104.45 | $103.28 | 345,962 |
| 2021-01-11 | $104.51 | $105.42 | $104.18 | $104.71 | $103.54 | 246,510 |
| 2021-01-08 | $105.54 | $105.94 | $104.42 | $105.62 | $104.44 | 297,606 |
| 2021-01-07 | $103.13 | $105.02 | $103.05 | $104.79 | $103.62 | 367,987 |
| 2021-01-06 | $102.05 | $103.83 | $101.60 | $101.99 | $100.85 | 436,513 |
| 2021-01-05 | $102.71 | $103.74 | $102.65 | $103.62 | $102.46 | 575,781 |
| 2021-01-04 | $105.06 | $105.06 | $101.35 | $102.84 | $101.69 | 675,018 |
| 2020-12-31 | $104.56 | $104.70 | $103.74 | $104.51 | $103.34 | 242,077 |
| 2020-12-30 | $104.68 | $104.93 | $104.25 | $104.45 | $103.28 | 210,972 |
| 2020-12-29 | $105.57 | $105.63 | $104.13 | $104.23 | $103.07 | 216,287 |
| 2020-12-28 | $105.28 | $105.29 | $104.49 | $104.93 | $103.76 | 298,031 |
| 2020-12-24 | $103.80 | $104.50 | $103.80 | $104.24 | $103.08 | 185,966 |
| 2020-12-23 | $104.62 | $104.62 | $103.55 | $103.55 | $102.39 | 214,415 |
| 2020-12-22 | $104.14 | $104.86 | $103.66 | $104.54 | $103.37 | 204,583 |
| 2020-12-21 | $102.19 | $103.46 | $101.22 | $103.41 | $102.26 | 288,497 |
| 2020-12-18 | $103.64 | $103.74 | $102.64 | $103.29 | $102.14 | 178,048 |
| 2020-12-17 | $103.42 | $103.73 | $103.12 | $103.62 | $102.27 | 213,870 |
| 2020-12-16 | $102.09 | $102.92 | $101.79 | $102.68 | $101.34 | 271,487 |
| 2020-12-15 | $101.22 | $101.90 | $100.80 | $101.90 | $100.57 | 184,218 |
| 2020-12-14 | $100.28 | $101.09 | $100.21 | $100.22 | $98.91 | 243,104 |
| 2020-12-11 | $99.49 | $99.90 | $98.72 | $99.90 | $98.59 | 301,197 |
| 2020-12-10 | $99.10 | $100.40 | $98.85 | $100.01 | $98.70 | 230,916 |
| 2020-12-09 | $101.66 | $101.91 | $99.20 | $99.51 | $98.21 | 267,029 |
| 2020-12-08 | $101.21 | $101.98 | $100.86 | $101.71 | $100.38 | 179,755 |
| 2020-12-07 | $101.00 | $101.45 | $100.89 | $101.26 | $99.94 | 238,874 |
| 2020-12-04 | $100.11 | $100.93 | $99.89 | $100.91 | $99.59 | 164,203 |
| 2020-12-03 | $99.90 | $100.50 | $99.67 | $99.83 | $98.52 | 253,689 |
| 2020-12-02 | $99.47 | $99.88 | $98.66 | $99.75 | $98.45 | 201,187 |
| 2020-12-01 | $99.81 | $100.45 | $99.19 | $99.92 | $98.61 | 306,217 |
| 2020-11-30 | $98.46 | $99.09 | $97.21 | $99.01 | $97.72 | 286,673 |
| 2020-11-27 | $98.19 | $98.67 | $98.14 | $98.39 | $97.10 | 179,820 |
| 2020-11-25 | $97.50 | $97.90 | $97.25 | $97.66 | $96.38 | 203,468 |
| 2020-11-24 | $96.41 | $97.42 | $95.70 | $97.28 | $96.01 | 287,916 |
| 2020-11-23 | $96.48 | $96.90 | $95.26 | $96.13 | $94.87 | 299,841 |
| 2020-11-20 | $96.76 | $97.06 | $96.01 | $96.04 | $94.78 | 244,700 |
| 2020-11-19 | $95.63 | $96.91 | $95.31 | $96.75 | $95.49 | 238,819 |
| 2020-11-18 | $96.74 | $97.07 | $95.80 | $95.83 | $94.58 | 336,473 |
| 2020-11-17 | $96.78 | $97.26 | $96.24 | $96.84 | $95.57 | 253,961 |
| 2020-11-16 | $96.21 | $97.21 | $95.82 | $97.04 | $95.77 | 250,926 |
| 2020-11-13 | $95.99 | $96.31 | $95.22 | $96.10 | $94.84 | 250,062 |
| 2020-11-12 | $96.25 | $96.66 | $94.98 | $95.33 | $94.08 | 295,158 |
| 2020-11-11 | $94.83 | $96.39 | $94.73 | $96.13 | $94.87 | 281,763 |
| 2020-11-10 | $94.68 | $95.50 | $92.92 | $93.89 | $92.66 | 473,208 |
| 2020-11-09 | $98.71 | $99.36 | $95.67 | $95.78 | $94.53 | 555,872 |
| 2020-11-06 | $96.00 | $97.04 | $94.90 | $96.73 | $95.47 | 298,709 |
| 2020-11-05 | $95.71 | $96.54 | $95.47 | $96.34 | $95.08 | 534,384 |
| 2020-11-04 | $92.73 | $94.00 | $91.66 | $93.40 | $92.18 | 504,348 |
| 2020-11-03 | $88.84 | $90.45 | $88.54 | $89.77 | $88.60 | 310,438 |
| 2020-11-02 | $88.74 | $89.39 | $87.29 | $88.20 | $87.05 | 372,179 |
| 2020-10-30 | $88.93 | $89.44 | $87.08 | $88.11 | $86.96 | 605,708 |
| 2020-10-29 | $89.06 | $91.10 | $89.00 | $90.10 | $88.92 | 344,177 |
| 2020-10-28 | $90.73 | $90.82 | $88.66 | $88.81 | $87.65 | 545,703 |
| 2020-10-27 | $92.54 | $92.87 | $92.08 | $92.46 | $91.25 | 267,470 |
| 2020-10-26 | $93.12 | $93.84 | $90.92 | $92.16 | $90.96 | 497,426 |
| 2020-10-23 | $94.33 | $94.33 | $93.34 | $94.10 | $92.87 | 172,825 |
| 2020-10-22 | $94.70 | $94.82 | $92.97 | $94.16 | $92.93 | 279,062 |
| 2020-10-21 | $94.79 | $95.59 | $94.39 | $94.50 | $93.26 | 179,963 |
| 2020-10-20 | $95.15 | $95.90 | $94.47 | $94.84 | $93.60 | 289,755 |
| 2020-10-19 | $96.86 | $97.25 | $94.48 | $94.77 | $93.53 | 348,388 |
| 2020-10-16 | $97.13 | $97.43 | $96.27 | $96.28 | $95.02 | 233,545 |
| 2020-10-15 | $95.23 | $96.71 | $94.95 | $96.57 | $95.31 | 341,770 |
| 2020-10-14 | $97.74 | $98.20 | $96.15 | $96.86 | $95.59 | 265,786 |
| 2020-10-13 | $98.27 | $98.51 | $97.14 | $97.49 | $96.22 | 375,810 |
| 2020-10-12 | $96.95 | $98.54 | $96.40 | $97.86 | $96.58 | 863,352 |
| 2020-10-09 | $94.51 | $95.53 | $94.50 | $95.50 | $94.25 | 337,492 |
| 2020-10-08 | $94.30 | $94.47 | $93.73 | $93.98 | $92.75 | 251,144 |
| 2020-10-07 | $92.79 | $93.73 | $92.79 | $93.54 | $92.32 | 261,601 |
| 2020-10-06 | $92.99 | $93.90 | $91.55 | $91.84 | $90.64 | 264,752 |
| 2020-10-05 | $91.75 | $93.10 | $91.71 | $93.07 | $91.85 | 328,591 |
| 2020-10-02 | $91.00 | $92.54 | $90.68 | $91.06 | $89.87 | 365,205 |
| 2020-10-01 | $93.27 | $93.47 | $92.58 | $93.12 | $91.90 | 323,433 |
| 2020-09-30 | $91.37 | $92.99 | $91.37 | $92.06 | $90.86 | 393,859 |
| 2020-09-29 | $91.58 | $91.94 | $91.27 | $91.37 | $90.18 | 203,644 |
| 2020-09-28 | $91.56 | $91.68 | $90.68 | $91.59 | $90.39 | 345,919 |
| 2020-09-25 | $87.77 | $90.17 | $87.34 | $89.88 | $88.71 | 285,525 |
| 2020-09-24 | $86.64 | $88.82 | $86.50 | $87.71 | $86.56 | 353,824 |
| 2020-09-23 | $90.17 | $90.17 | $87.18 | $87.45 | $86.31 | 308,482 |
| 2020-09-22 | $89.73 | $90.30 | $88.17 | $90.18 | $89.00 | 409,799 |
| 2020-09-21 | $86.27 | $88.68 | $86.03 | $88.68 | $87.52 | 695,057 |
| 2020-09-18 | $89.55 | $89.55 | $86.77 | $87.88 | $86.73 | 480,139 |
| 2020-09-17 | $88.04 | $89.93 | $87.93 | $89.45 | $88.09 | 410,212 |
| 2020-09-16 | $91.91 | $92.05 | $90.20 | $90.28 | $88.91 | 357,309 |
| 2020-09-15 | $92.00 | $92.11 | $90.93 | $91.55 | $90.16 | 422,751 |
| 2020-09-14 | $90.14 | $91.00 | $89.82 | $90.54 | $89.16 | 347,426 |
| 2020-09-11 | $90.37 | $90.59 | $87.59 | $88.77 | $87.42 | 519,291 |
| 2020-09-10 | $92.62 | $92.80 | $88.97 | $89.48 | $88.12 | 648,957 |
| 2020-09-09 | $90.59 | $92.24 | $89.68 | $91.33 | $89.94 | 707,714 |
| 2020-09-08 | $89.17 | $91.29 | $88.45 | $88.54 | $87.20 | 957,227 |
| 2020-09-04 | $93.44 | $94.80 | $88.65 | $92.66 | $91.25 | 1,492,391 |
| 2020-09-03 | $98.27 | $98.30 | $93.39 | $94.15 | $92.72 | 1,382,192 |
| 2020-09-02 | $100.77 | $100.77 | $98.21 | $99.96 | $98.44 | 581,307 |
| 2020-09-01 | $98.05 | $99.35 | $97.54 | $99.33 | $97.82 | 469,251 |
| 2020-08-31 | $97.07 | $97.59 | $96.48 | $97.03 | $95.56 | 812,982 |
| 2020-08-28 | $96.20 | $96.93 | $96.11 | $96.68 | $95.21 | 298,065 |
| 2020-08-27 | $96.19 | $96.50 | $94.90 | $95.68 | $94.23 | 502,835 |
| 2020-08-26 | $94.74 | $96.06 | $94.60 | $95.76 | $94.31 | 402,302 |
| 2020-08-25 | $93.23 | $93.94 | $93.03 | $93.87 | $92.44 | 320,761 |
| 2020-08-24 | $93.96 | $94.05 | $92.69 | $93.39 | $91.97 | 423,431 |
| 2020-08-21 | $91.94 | $92.77 | $91.71 | $92.64 | $91.23 | 279,865 |
| 2020-08-20 | $90.24 | $91.85 | $90.20 | $91.73 | $90.34 | 284,477 |
| 2020-08-19 | $90.93 | $91.31 | $90.44 | $90.48 | $89.11 | 220,413 |
| 2020-08-18 | $90.61 | $90.94 | $89.95 | $90.73 | $89.35 | 293,760 |
| 2020-08-17 | $90.22 | $90.54 | $90.13 | $90.33 | $88.96 | 227,012 |
| 2020-08-14 | $89.88 | $90.00 | $89.21 | $89.63 | $88.27 | 181,005 |
| 2020-08-13 | $89.80 | $90.55 | $89.48 | $89.77 | $88.41 | 289,812 |
| 2020-08-12 | $88.49 | $89.83 | $88.34 | $89.64 | $88.28 | 341,348 |
| 2020-08-11 | $89.04 | $89.47 | $87.65 | $87.80 | $86.47 | 362,876 |
| 2020-08-10 | $89.82 | $89.95 | $88.09 | $89.22 | $87.86 | 399,930 |
| 2020-08-07 | $90.76 | $90.76 | $88.86 | $89.59 | $88.23 | 417,313 |
| 2020-08-06 | $90.00 | $91.13 | $89.63 | $91.05 | $89.67 | 286,890 |
| 2020-08-05 | $89.93 | $90.16 | $89.56 | $90.00 | $88.63 | 326,657 |
| 2020-08-04 | $89.20 | $89.56 | $88.81 | $89.56 | $88.20 | 1,070,554 |
| 2020-08-03 | $88.35 | $89.58 | $88.32 | $89.30 | $87.94 | 475,261 |
| 2020-07-31 | $86.59 | $87.22 | $85.16 | $87.22 | $85.90 | 514,848 |
| 2020-07-30 | $83.97 | $85.29 | $83.51 | $85.23 | $83.94 | 272,096 |
| 2020-07-29 | $83.80 | $84.96 | $83.80 | $84.74 | $83.45 | 243,281 |
| 2020-07-28 | $84.23 | $84.40 | $83.35 | $83.42 | $82.15 | 311,785 |
| 2020-07-27 | $83.49 | $84.48 | $83.39 | $84.45 | $83.17 | 313,868 |
| 2020-07-24 | $82.79 | $83.58 | $81.70 | $83.03 | $81.77 | 465,691 |
| 2020-07-23 | $85.84 | $86.38 | $83.66 | $84.11 | $82.83 | 692,838 |
| 2020-07-22 | $85.63 | $86.55 | $85.55 | $86.20 | $84.89 | 339,605 |
| 2020-07-21 | $87.10 | $87.10 | $85.25 | $85.57 | $84.27 | 493,196 |
| 2020-07-20 | $84.41 | $86.58 | $84.00 | $86.42 | $85.11 | 445,143 |
| 2020-07-17 | $84.21 | $84.39 | $83.35 | $84.15 | $82.87 | 266,340 |
| 2020-07-16 | $83.89 | $84.00 | $83.02 | $83.72 | $82.45 | 303,955 |
| 2020-07-15 | $84.89 | $85.34 | $83.68 | $84.71 | $83.42 | 359,189 |
| 2020-07-14 | $82.57 | $84.30 | $81.56 | $84.15 | $82.87 | 622,190 |
| 2020-07-13 | $85.98 | $86.40 | $83.02 | $83.23 | $81.97 | 1,286,144 |
| 2020-07-10 | $85.23 | $85.34 | $84.30 | $85.18 | $83.89 | 633,775 |
| 2020-07-09 | $85.61 | $85.69 | $84.05 | $85.34 | $84.04 | 564,928 |
| 2020-07-08 | $83.99 | $84.96 | $83.78 | $84.92 | $83.63 | 577,212 |
| 2020-07-07 | $84.16 | $85.12 | $83.41 | $83.48 | $82.21 | 460,330 |
| 2020-07-06 | $84.00 | $84.83 | $83.94 | $84.36 | $83.08 | 505,295 |
| 2020-07-02 | $83.37 | $83.70 | $82.80 | $82.96 | $81.70 | 343,009 |
| 2020-07-01 | $82.32 | $82.95 | $81.97 | $82.47 | $81.22 | 474,658 |
| 2020-06-30 | $80.85 | $82.57 | $80.85 | $82.24 | $80.99 | 674,667 |
| 2020-06-29 | $80.09 | $80.81 | $79.00 | $80.81 | $79.58 | 472,603 |
| 2020-06-26 | $81.39 | $81.52 | $79.77 | $80.10 | $78.88 | 404,305 |
| 2020-06-25 | $80.53 | $81.64 | $79.73 | $81.52 | $80.28 | 452,412 |
| 2020-06-24 | $82.05 | $82.55 | $80.04 | $80.53 | $79.31 | 744,423 |
| 2020-06-23 | $82.57 | $83.35 | $82.28 | $82.42 | $81.17 | 540,954 |
| 2020-06-22 | $80.49 | $81.91 | $80.38 | $81.88 | $80.64 | 386,890 |
| 2020-06-19 | $81.91 | $81.94 | $79.99 | $80.39 | $79.17 | 422,642 |
| 2020-06-18 | $80.52 | $81.15 | $80.45 | $81.06 | $79.63 | 235,831 |
| 2020-06-17 | $81.21 | $81.43 | $80.53 | $80.71 | $79.29 | 363,881 |
| 2020-06-16 | $81.00 | $81.37 | $79.48 | $80.76 | $79.34 | 454,348 |
| 2020-06-15 | $76.53 | $79.30 | $76.44 | $78.96 | $77.57 | 617,659 |
| 2020-06-12 | $79.36 | $79.59 | $76.71 | $78.12 | $76.75 | 640,395 |
| 2020-06-11 | $80.12 | $80.43 | $77.05 | $77.10 | $75.74 | 962,197 |
| 2020-06-10 | $81.17 | $82.38 | $81.02 | $81.81 | $80.37 | 472,361 |
| 2020-06-09 | $80.00 | $81.01 | $79.83 | $80.64 | $79.22 | 611,639 |
| 2020-06-08 | $79.86 | $80.44 | $79.16 | $80.44 | $79.03 | 585,652 |
| 2020-06-05 | $78.69 | $80.13 | $78.43 | $79.93 | $78.52 | 527,573 |
| 2020-06-04 | $78.46 | $78.91 | $77.58 | $78.02 | $76.65 | 381,790 |
| 2020-06-03 | $78.39 | $79.01 | $78.10 | $78.74 | $77.36 | 431,353 |
| 2020-06-02 | $77.53 | $78.01 | $76.76 | $78.01 | $76.64 | 298,835 |
| 2020-06-01 | $76.87 | $77.52 | $76.60 | $77.31 | $75.95 | 430,035 |
| 2020-05-29 | $76.31 | $77.31 | $75.82 | $77.03 | $75.68 | 728,655 |
| 2020-05-28 | $76.10 | $77.56 | $75.95 | $76.19 | $74.85 | 433,389 |
| 2020-05-27 | $75.93 | $76.32 | $74.17 | $76.32 | $74.98 | 581,767 |
| 2020-05-26 | $77.37 | $77.50 | $75.79 | $75.83 | $74.50 | 497,111 |
| 2020-05-22 | $75.38 | $75.89 | $75.04 | $75.81 | $74.48 | 269,040 |
| 2020-05-21 | $76.39 | $76.62 | $75.32 | $75.46 | $74.13 | 352,303 |
| 2020-05-20 | $75.75 | $76.57 | $75.75 | $76.43 | $75.09 | 345,813 |
| 2020-05-19 | $75.04 | $75.91 | $74.75 | $74.76 | $73.45 | 353,840 |
| 2020-05-18 | $74.64 | $75.35 | $74.40 | $74.90 | $73.58 | 493,979 |
| 2020-05-15 | $71.64 | $73.15 | $71.52 | $73.14 | $71.85 | 251,932 |
| 2020-05-14 | $71.22 | $72.75 | $70.46 | $72.75 | $71.47 | 380,233 |
| 2020-05-13 | $73.22 | $73.77 | $70.94 | $71.91 | $70.65 | 769,074 |
| 2020-05-12 | $75.11 | $75.30 | $73.18 | $73.18 | $71.89 | 649,636 |
| 2020-05-11 | $73.87 | $75.22 | $73.63 | $74.80 | $73.48 | 431,397 |
| 2020-05-08 | $73.97 | $74.37 | $73.45 | $74.35 | $73.04 | 512,456 |
| 2020-05-07 | $73.00 | $73.56 | $72.88 | $73.23 | $71.94 | 529,585 |
| 2020-05-06 | $71.98 | $72.59 | $71.54 | $71.88 | $70.62 | 310,937 |
| 2020-05-05 | $71.10 | $72.22 | $71.06 | $71.31 | $70.06 | 500,759 |
| 2020-05-04 | $69.01 | $70.31 | $68.71 | $70.31 | $69.07 | 316,001 |
| 2020-05-01 | $69.86 | $70.70 | $69.15 | $69.35 | $68.13 | 496,247 |
| 2020-04-30 | $72.08 | $72.11 | $70.99 | $71.50 | $70.24 | 485,434 |
| 2020-04-29 | $70.52 | $72.14 | $70.29 | $71.93 | $70.67 | 658,606 |
| 2020-04-28 | $70.81 | $70.89 | $68.91 | $69.01 | $67.80 | 480,005 |
| 2020-04-27 | $69.74 | $70.00 | $69.40 | $69.82 | $68.59 | 714,028 |
| 2020-04-24 | $68.05 | $69.10 | $67.57 | $69.10 | $67.88 | 271,913 |
| 2020-04-23 | $68.31 | $69.05 | $67.64 | $67.71 | $66.52 | 372,972 |
| 2020-04-22 | $67.24 | $68.44 | $66.96 | $68.04 | $66.84 | 325,022 |
| 2020-04-21 | $67.67 | $67.67 | $65.22 | $65.64 | $64.49 | 756,692 |
| 2020-04-20 | $68.69 | $69.53 | $68.44 | $68.45 | $67.25 | 584,072 |
| 2020-04-17 | $69.80 | $69.81 | $68.56 | $69.51 | $68.29 | 674,706 |
| 2020-04-16 | $68.62 | $68.70 | $67.48 | $68.46 | $67.26 | 447,891 |
| 2020-04-15 | $67.93 | $68.27 | $67.24 | $67.81 | $66.62 | 535,822 |
| 2020-04-14 | $68.21 | $69.36 | $67.82 | $69.29 | $68.07 | 1,234,025 |
| 2020-04-13 | $66.23 | $66.60 | $65.19 | $66.56 | $65.39 | 455,166 |
| 2020-04-09 | $67.22 | $67.56 | $65.95 | $66.44 | $65.27 | 808,254 |
| 2020-04-08 | $65.29 | $66.55 | $64.72 | $66.34 | $65.17 | 402,020 |
| 2020-04-07 | $67.39 | $67.39 | $64.39 | $64.43 | $63.30 | 938,023 |
| 2020-04-06 | $62.26 | $65.33 | $62.09 | $64.90 | $63.76 | 979,657 |
| 2020-04-03 | $60.55 | $61.20 | $59.10 | $59.74 | $58.69 | 296,938 |
| 2020-04-02 | $59.35 | $60.95 | $59.09 | $60.86 | $59.79 | 476,966 |
| 2020-04-01 | $60.50 | $61.67 | $59.16 | $59.66 | $58.61 | 683,276 |
| 2020-03-31 | $63.72 | $64.77 | $62.27 | $62.69 | $61.59 | 864,515 |
| 2020-03-30 | $61.88 | $63.92 | $61.88 | $63.79 | $62.67 | 635,904 |
| 2020-03-27 | $62.46 | $63.37 | $61.30 | $61.41 | $60.33 | 858,190 |
| 2020-03-26 | $61.14 | $64.37 | $61.14 | $64.19 | $63.06 | 1,018,858 |
| 2020-03-25 | $61.10 | $63.28 | $59.32 | $60.47 | $59.41 | 1,046,921 |
| 2020-03-24 | $58.15 | $60.47 | $58.00 | $60.47 | $59.41 | 939,395 |
| 2020-03-23 | $55.06 | $56.18 | $53.00 | $54.79 | $53.83 | 1,079,797 |
| 2020-03-20 | $59.04 | $59.67 | $55.17 | $55.31 | $54.34 | 785,528 |
| 2020-03-19 | $56.91 | $59.84 | $55.52 | $57.93 | $56.63 | 1,062,481 |
| 2020-03-18 | $56.25 | $58.67 | $54.37 | $57.82 | $56.52 | 1,069,322 |
| 2020-03-17 | $57.56 | $60.72 | $55.67 | $59.82 | $58.47 | 1,580,558 |
| 2020-03-16 | $57.58 | $61.31 | $56.10 | $56.17 | $54.91 | 1,197,268 |
| 2020-03-13 | $62.23 | $65.27 | $59.26 | $65.19 | $63.72 | 1,232,943 |
| 2020-03-12 | $60.26 | $63.67 | $58.00 | $58.50 | $57.18 | 1,676,315 |
| 2020-03-11 | $66.54 | $67.00 | $64.20 | $65.15 | $63.68 | 647,684 |
| 2020-03-10 | $66.95 | $68.46 | $64.60 | $68.46 | $66.92 | 799,220 |
| 2020-03-09 | $64.33 | $67.14 | $64.00 | $64.36 | $62.91 | 1,590,707 |
| 2020-03-06 | $69.00 | $70.17 | $67.86 | $69.68 | $68.11 | 993,568 |
| 2020-03-05 | $71.66 | $72.99 | $70.83 | $71.30 | $69.69 | 653,216 |
| 2020-03-04 | $72.20 | $73.59 | $71.24 | $73.57 | $71.91 | 541,011 |
| 2020-03-03 | $73.76 | $74.24 | $69.93 | $70.62 | $69.03 | 1,169,101 |
| 2020-03-02 | $70.73 | $73.37 | $69.50 | $73.37 | $71.72 | 1,183,610 |
| 2020-02-28 | $66.42 | $70.17 | $66.11 | $69.75 | $68.18 | 1,568,343 |
| 2020-02-27 | $70.46 | $72.07 | $69.09 | $69.13 | $67.57 | 1,509,637 |
| 2020-02-26 | $72.90 | $74.50 | $72.40 | $72.87 | $71.23 | 914,566 |
| 2020-02-25 | $75.71 | $76.01 | $72.39 | $72.70 | $71.06 | 1,460,196 |
| 2020-02-24 | $74.56 | $76.09 | $73.75 | $75.06 | $73.37 | 1,598,599 |
| 2020-02-21 | $79.64 | $79.75 | $77.80 | $78.31 | $76.55 | 674,976 |
| 2020-02-20 | $80.75 | $80.92 | $78.93 | $80.10 | $78.30 | 514,882 |
| 2020-02-19 | $80.43 | $80.99 | $80.39 | $80.84 | $79.02 | 340,144 |
| 2020-02-18 | $79.67 | $80.07 | $79.50 | $79.95 | $78.15 | 421,719 |
| 2020-02-14 | $80.12 | $80.40 | $79.88 | $80.26 | $78.45 | 279,117 |
| 2020-02-13 | $79.52 | $80.31 | $79.37 | $79.94 | $78.14 | 350,887 |
| 2020-02-12 | $79.73 | $80.10 | $79.39 | $80.08 | $78.28 | 318,380 |
| 2020-02-11 | $80.07 | $80.15 | $79.00 | $79.21 | $77.43 | 437,671 |
| 2020-02-10 | $78.01 | $79.42 | $77.93 | $79.42 | $77.63 | 404,530 |
| 2020-02-07 | $78.80 | $79.03 | $78.22 | $78.42 | $76.65 | 462,171 |
| 2020-02-06 | $78.82 | $79.15 | $78.44 | $79.15 | $77.37 | 362,724 |
| 2020-02-05 | $79.38 | $79.38 | $77.94 | $78.53 | $76.76 | 648,498 |
| 2020-02-04 | $77.43 | $78.26 | $77.25 | $78.16 | $76.40 | 481,986 |
| 2020-02-03 | $75.26 | $76.28 | $75.20 | $76.13 | $74.42 | 470,647 |
| 2020-01-31 | $76.92 | $76.99 | $74.92 | $75.17 | $73.48 | 752,000 |
| 2020-01-30 | $76.55 | $77.33 | $76.19 | $77.25 | $75.51 | 365,295 |
| 2020-01-29 | $77.23 | $77.24 | $76.45 | $76.71 | $74.98 | 459,451 |
| 2020-01-28 | $75.81 | $76.78 | $75.62 | $76.61 | $74.89 | 408,009 |
| 2020-01-27 | $75.21 | $75.73 | $74.77 | $75.21 | $73.52 | 876,835 |
| 2020-01-24 | $77.97 | $78.11 | $76.70 | $77.04 | $75.31 | 529,892 |
| 2020-01-23 | $77.15 | $77.40 | $76.75 | $77.39 | $75.65 | 319,501 |
| 2020-01-22 | $77.27 | $77.55 | $76.95 | $77.03 | $75.30 | 514,435 |
| 2020-01-21 | $76.63 | $77.16 | $76.50 | $76.74 | $75.01 | 500,752 |
| 2020-01-17 | $76.74 | $76.86 | $76.30 | $76.82 | $75.09 | 506,772 |
| 2020-01-16 | $75.85 | $76.39 | $75.76 | $76.39 | $74.67 | 432,456 |
| 2020-01-15 | $75.35 | $75.75 | $75.13 | $75.33 | $73.63 | 436,717 |
| 2020-01-14 | $75.75 | $75.79 | $75.20 | $75.30 | $73.60 | 442,840 |
| 2020-01-13 | $75.03 | $75.71 | $74.98 | $75.71 | $74.01 | 454,902 |
| 2020-01-10 | $75.13 | $75.23 | $74.54 | $74.69 | $73.01 | 509,337 |
| 2020-01-09 | $74.64 | $74.85 | $74.29 | $74.83 | $73.15 | 478,786 |
| 2020-01-08 | $73.24 | $74.31 | $73.19 | $73.99 | $72.32 | 386,226 |
| 2020-01-07 | $73.33 | $73.54 | $73.10 | $73.20 | $71.55 | 406,201 |
| 2020-01-06 | $72.34 | $73.27 | $72.18 | $73.23 | $71.58 | 717,536 |
| 2020-01-03 | $72.81 | $73.49 | $72.60 | $73.08 | $71.43 | 500,394 |
| 2020-01-02 | $73.11 | $73.79 | $72.92 | $73.79 | $72.13 | 661,255 |
| 2019-12-31 | $71.97 | $72.50 | $71.86 | $72.48 | $70.85 | 306,081 |
| 2019-12-30 | $72.64 | $72.65 | $71.63 | $72.24 | $70.61 | 378,754 |
| 2019-12-27 | $72.97 | $72.97 | $72.48 | $72.64 | $71.00 | 233,817 |
| 2019-12-26 | $72.31 | $72.70 | $72.25 | $72.70 | $71.06 | 167,269 |
| 2019-12-24 | $72.23 | $72.25 | $71.96 | $72.15 | $70.53 | 169,294 |
| 2019-12-23 | $72.16 | $72.29 | $72.01 | $72.15 | $70.53 | 315,907 |
| 2019-12-20 | $71.91 | $71.99 | $71.75 | $71.92 | $70.30 | 287,779 |
| 2019-12-19 | $71.24 | $71.70 | $71.24 | $71.67 | $69.87 | 171,282 |
| 2019-12-18 | $71.30 | $71.46 | $71.16 | $71.23 | $69.44 | 198,792 |
| 2019-12-17 | $71.47 | $71.47 | $71.08 | $71.23 | $69.44 | 196,876 |
| 2019-12-16 | $71.23 | $71.60 | $71.23 | $71.32 | $69.53 | 299,128 |
| 2019-12-13 | $70.26 | $70.87 | $70.05 | $70.72 | $68.94 | 337,059 |
| 2019-12-12 | $69.41 | $70.33 | $69.25 | $70.24 | $68.48 | 245,431 |
| 2019-12-11 | $69.30 | $69.60 | $69.16 | $69.52 | $67.77 | 161,792 |
| 2019-12-10 | $69.23 | $69.44 | $68.98 | $69.14 | $67.40 | 171,672 |
| 2019-12-09 | $69.40 | $69.55 | $69.10 | $69.14 | $67.40 | 196,789 |
| 2019-12-06 | $69.30 | $69.53 | $69.20 | $69.49 | $67.75 | 321,877 |
| 2019-12-05 | $68.77 | $68.82 | $68.45 | $68.76 | $67.03 | 141,918 |
| 2019-12-04 | $68.71 | $68.77 | $68.45 | $68.50 | $66.78 | 176,021 |
| 2019-12-03 | $67.69 | $68.32 | $67.45 | $68.29 | $66.58 | 316,817 |
| 2019-12-02 | $69.97 | $69.97 | $68.58 | $68.88 | $67.15 | 322,243 |
| 2019-11-29 | $69.97 | $70.07 | $69.82 | $69.89 | $68.14 | 85,156 |
| 2019-11-27 | $69.94 | $70.14 | $69.77 | $70.11 | $68.35 | 259,511 |
| 2019-11-26 | $69.74 | $69.90 | $69.63 | $69.72 | $67.97 | 192,143 |
| 2019-11-25 | $68.97 | $69.69 | $68.80 | $69.65 | $67.90 | 242,146 |
| 2019-11-22 | $68.91 | $69.01 | $68.39 | $68.68 | $66.96 | 152,899 |
| 2019-11-21 | $69.00 | $69.00 | $68.56 | $68.69 | $66.97 | 150,891 |
| 2019-11-20 | $69.30 | $69.50 | $68.51 | $69.07 | $67.34 | 309,203 |
| 2019-11-19 | $69.47 | $69.61 | $69.14 | $69.43 | $67.69 | 185,461 |
| 2019-11-18 | $69.00 | $69.33 | $68.76 | $69.21 | $67.47 | 254,564 |
| 2019-11-15 | $68.89 | $69.04 | $68.74 | $69.04 | $67.31 | 244,234 |
| 2019-11-14 | $68.30 | $68.50 | $68.12 | $68.46 | $66.74 | 166,486 |
| 2019-11-13 | $68.23 | $68.58 | $68.13 | $68.56 | $66.84 | 194,711 |
| 2019-11-12 | $68.29 | $68.64 | $68.15 | $68.40 | $66.68 | 185,364 |
| 2019-11-11 | $67.78 | $68.26 | $67.63 | $68.19 | $66.48 | 200,968 |
| 2019-11-08 | $67.57 | $68.12 | $67.30 | $68.12 | $66.41 | 234,923 |
| 2019-11-07 | $67.68 | $68.12 | $67.55 | $67.75 | $66.05 | 331,875 |
| 2019-11-06 | $67.29 | $67.32 | $66.89 | $67.24 | $65.55 | 627,489 |
| 2019-11-05 | $67.56 | $67.56 | $67.06 | $67.29 | $65.60 | 309,821 |
| 2019-11-04 | $67.56 | $67.60 | $67.22 | $67.36 | $65.67 | 266,465 |
| 2019-11-01 | $66.45 | $67.00 | $66.29 | $67.00 | $65.32 | 256,123 |
| 2019-10-31 | $66.33 | $66.35 | $65.75 | $66.13 | $64.47 | 331,060 |
| 2019-10-30 | $66.02 | $66.30 | $65.60 | $66.25 | $64.59 | 141,987 |
| 2019-10-29 | $66.32 | $66.42 | $65.81 | $65.83 | $64.18 | 217,323 |
| 2019-10-28 | $66.01 | $66.40 | $66.00 | $66.34 | $64.67 | 279,267 |
| 2019-10-25 | $64.80 | $65.62 | $64.79 | $65.58 | $63.93 | 178,030 |
| 2019-10-24 | $64.50 | $64.83 | $64.35 | $64.80 | $63.17 | 195,100 |
| 2019-10-23 | $63.58 | $63.90 | $63.44 | $63.84 | $62.24 | 122,851 |
| 2019-10-22 | $64.80 | $64.98 | $63.74 | $63.78 | $62.18 | 135,394 |
| 2019-10-21 | $64.35 | $64.67 | $64.15 | $64.63 | $63.01 | 203,858 |
| 2019-10-18 | $64.60 | $64.62 | $63.52 | $63.95 | $62.34 | 159,946 |
| 2019-10-17 | $65.02 | $65.12 | $64.35 | $64.66 | $63.04 | 162,012 |
| 2019-10-16 | $64.89 | $64.89 | $64.48 | $64.73 | $63.10 | 127,238 |
| 2019-10-15 | $64.88 | $65.46 | $64.85 | $65.32 | $63.68 | 171,875 |
| 2019-10-14 | $64.62 | $64.85 | $64.56 | $64.60 | $62.98 | 215,455 |
| 2019-10-11 | $64.48 | $65.20 | $64.36 | $64.62 | $63.00 | 411,234 |
| 2019-10-10 | $63.31 | $63.96 | $63.21 | $63.67 | $62.07 | 196,936 |
| 2019-10-09 | $63.07 | $63.55 | $62.98 | $63.32 | $61.73 | 168,245 |
| 2019-10-08 | $63.23 | $63.49 | $62.43 | $62.43 | $60.86 | 218,210 |
| 2019-10-07 | $63.71 | $64.15 | $63.59 | $63.67 | $62.07 | 148,626 |
| 2019-10-04 | $63.20 | $63.94 | $63.20 | $63.87 | $62.27 | 158,243 |
| 2019-10-03 | $62.00 | $62.83 | $61.24 | $62.83 | $61.25 | 429,616 |
| 2019-10-02 | $62.76 | $62.76 | $61.55 | $61.98 | $60.42 | 322,195 |
| 2019-10-01 | $64.05 | $64.46 | $63.11 | $63.19 | $61.60 | 244,879 |
| 2019-09-30 | $63.33 | $63.90 | $63.15 | $63.77 | $62.17 | 231,880 |
| 2019-09-27 | $64.13 | $64.13 | $62.61 | $63.07 | $61.49 | 208,122 |
| 2019-09-26 | $63.91 | $64.20 | $63.54 | $63.96 | $62.35 | 104,894 |
| 2019-09-25 | $63.12 | $64.12 | $62.53 | $63.94 | $62.33 | 175,674 |
| 2019-09-24 | $64.28 | $64.53 | $62.95 | $63.22 | $61.63 | 323,363 |
| 2019-09-23 | $63.74 | $64.09 | $63.57 | $63.89 | $62.29 | 145,148 |
| 2019-09-20 | $64.65 | $64.65 | $63.53 | $63.77 | $62.17 | 239,328 |
| 2019-09-19 | $64.67 | $65.18 | $64.53 | $64.60 | $62.80 | 252,302 |
| 2019-09-18 | $64.42 | $64.53 | $63.65 | $64.47 | $62.67 | 181,078 |
| 2019-09-17 | $64.27 | $64.49 | $64.15 | $64.47 | $62.67 | 123,971 |
| 2019-09-16 | $63.82 | $64.38 | $63.78 | $64.26 | $62.47 | 171,479 |
| 2019-09-13 | $64.68 | $64.68 | $64.24 | $64.32 | $62.52 | 166,279 |
| 2019-09-12 | $64.86 | $65.29 | $64.53 | $64.78 | $62.97 | 359,477 |
| 2019-09-11 | $64.02 | $64.48 | $63.84 | $64.48 | $62.68 | 167,609 |
| 2019-09-10 | $63.75 | $63.77 | $63.03 | $63.77 | $61.99 | 219,698 |
| 2019-09-09 | $64.92 | $64.92 | $63.73 | $64.12 | $62.33 | 224,469 |
| 2019-09-06 | $64.81 | $64.87 | $64.47 | $64.57 | $62.77 | 241,996 |
| 2019-09-05 | $64.21 | $64.93 | $64.19 | $64.69 | $62.88 | 287,513 |
| 2019-09-04 | $62.98 | $63.40 | $62.96 | $63.38 | $61.61 | 141,905 |
| 2019-09-03 | $62.61 | $62.85 | $62.11 | $62.37 | $60.63 | 257,281 |
| 2019-08-30 | $63.56 | $63.63 | $62.70 | $63.07 | $61.31 | 217,104 |
| 2019-08-29 | $62.90 | $63.34 | $62.62 | $63.14 | $61.38 | 261,669 |
| 2019-08-28 | $61.74 | $62.14 | $61.29 | $62.09 | $60.36 | 150,901 |
| 2019-08-27 | $62.61 | $62.70 | $61.71 | $62.04 | $60.31 | 205,726 |
| 2019-08-26 | $62.19 | $62.28 | $61.69 | $62.15 | $60.41 | 234,691 |
| 2019-08-23 | $63.11 | $63.68 | $61.21 | $61.44 | $59.72 | 486,136 |
| 2019-08-22 | $63.75 | $63.87 | $62.89 | $63.43 | $61.66 | 199,170 |
| 2019-08-21 | $63.46 | $63.76 | $63.33 | $63.58 | $61.80 | 185,114 |
| 2019-08-20 | $63.04 | $63.34 | $62.77 | $62.81 | $61.06 | 231,163 |
| 2019-08-19 | $63.11 | $63.35 | $62.84 | $63.09 | $61.33 | 367,123 |
| 2019-08-16 | $61.71 | $62.38 | $61.71 | $62.23 | $60.49 | 250,116 |
| 2019-08-15 | $61.30 | $61.39 | $60.61 | $61.12 | $59.41 | 283,225 |
| 2019-08-14 | $62.00 | $62.22 | $61.06 | $61.25 | $59.54 | 679,081 |
| 2019-08-13 | $61.65 | $63.40 | $61.57 | $63.14 | $61.38 | 659,532 |
| 2019-08-12 | $62.12 | $62.26 | $61.47 | $61.69 | $59.97 | 230,349 |
| 2019-08-09 | $62.93 | $63.03 | $62.09 | $62.50 | $60.75 | 331,468 |
| 2019-08-08 | $62.18 | $63.29 | $62.07 | $63.29 | $61.52 | 421,985 |
| 2019-08-07 | $60.59 | $61.84 | $60.32 | $61.67 | $59.95 | 428,355 |
| 2019-08-06 | $61.16 | $61.53 | $60.65 | $61.32 | $59.61 | 409,499 |
| 2019-08-05 | $61.37 | $61.68 | $59.89 | $60.39 | $58.70 | 951,237 |
| 2019-08-02 | $63.67 | $63.67 | $62.50 | $62.96 | $61.20 | 534,865 |
| 2019-08-01 | $64.66 | $65.96 | $63.87 | $64.21 | $62.42 | 511,788 |
| 2019-07-31 | $65.83 | $65.89 | $63.89 | $64.53 | $62.73 | 483,167 |
| 2019-07-30 | $65.37 | $65.74 | $65.26 | $65.45 | $63.62 | 158,249 |
| 2019-07-29 | $66.00 | $66.04 | $65.31 | $65.85 | $64.01 | 211,655 |
| 2019-07-26 | $65.80 | $66.07 | $65.77 | $65.98 | $64.14 | 188,535 |
| 2019-07-25 | $65.85 | $65.92 | $65.40 | $65.53 | $63.70 | 246,579 |
| 2019-07-24 | $65.31 | $66.03 | $65.31 | $66.03 | $64.19 | 151,055 |
| 2019-07-23 | $65.40 | $65.42 | $64.89 | $65.35 | $63.53 | 222,363 |
| 2019-07-22 | $64.53 | $65.17 | $64.53 | $65.01 | $63.19 | 175,238 |
| 2019-07-19 | $65.18 | $65.21 | $64.28 | $64.28 | $62.48 | 241,312 |
| 2019-07-18 | $64.09 | $64.76 | $64.08 | $64.67 | $62.86 | 157,905 |
| 2019-07-17 | $64.42 | $64.62 | $64.24 | $64.24 | $62.45 | 151,295 |
| 2019-07-16 | $64.87 | $64.91 | $64.25 | $64.39 | $62.59 | 219,883 |
| 2019-07-15 | $64.91 | $64.98 | $64.76 | $64.92 | $63.11 | 160,262 |
| 2019-07-12 | $64.43 | $64.76 | $64.35 | $64.74 | $62.93 | 194,308 |
| 2019-07-11 | $64.20 | $64.48 | $64.04 | $64.25 | $62.46 | 319,529 |
| 2019-07-10 | $63.92 | $64.41 | $63.83 | $64.02 | $62.23 | 201,982 |
| 2019-07-09 | $63.00 | $63.62 | $62.99 | $63.55 | $61.78 | 171,130 |
| 2019-07-08 | $63.30 | $63.34 | $63.07 | $63.28 | $61.51 | 195,227 |
| 2019-07-05 | $63.44 | $63.87 | $63.13 | $63.76 | $61.98 | 211,619 |
| 2019-07-03 | $63.54 | $63.86 | $63.42 | $63.85 | $62.07 | 164,402 |
| 2019-07-02 | $63.18 | $63.43 | $63.04 | $63.43 | $61.66 | 177,557 |
| 2019-07-01 | $63.63 | $63.71 | $62.97 | $63.24 | $61.47 | 418,647 |
| 2019-06-28 | $62.36 | $62.45 | $62.04 | $62.28 | $60.54 | 125,954 |
| 2019-06-27 | $62.16 | $62.35 | $62.03 | $62.18 | $60.44 | 172,916 |
| 2019-06-26 | $61.89 | $62.40 | $61.89 | $61.94 | $60.21 | 151,362 |
| 2019-06-25 | $62.42 | $62.48 | $61.27 | $61.30 | $59.59 | 282,311 |
| 2019-06-24 | $62.60 | $62.70 | $62.42 | $62.42 | $60.68 | 144,536 |
| 2019-06-21 | $62.65 | $63.00 | $62.47 | $62.48 | $60.74 | 149,498 |
| 2019-06-20 | $63.08 | $63.24 | $62.49 | $63.00 | $61.05 | 256,457 |
| 2019-06-19 | $62.00 | $62.28 | $61.57 | $62.15 | $60.23 | 303,361 |
| 2019-06-18 | $61.40 | $62.19 | $61.26 | $61.81 | $59.90 | 383,955 |
| 2019-06-17 | $60.76 | $61.09 | $60.66 | $60.82 | $58.94 | 160,779 |
| 2019-06-14 | $60.77 | $60.90 | $60.49 | $60.71 | $58.83 | 209,137 |
| 2019-06-13 | $61.27 | $61.44 | $61.07 | $61.25 | $59.36 | 279,539 |
| 2019-06-12 | $61.15 | $61.24 | $60.89 | $61.04 | $59.15 | 190,458 |
| 2019-06-11 | $62.08 | $62.12 | $61.03 | $61.35 | $59.45 | 467,868 |
| 2019-06-10 | $61.25 | $62.04 | $61.22 | $61.46 | $59.56 | 434,799 |
| 2019-06-07 | $59.99 | $61.08 | $59.95 | $60.75 | $58.87 | 426,729 |
| 2019-06-06 | $59.21 | $59.82 | $58.92 | $59.72 | $57.87 | 227,656 |
| 2019-06-05 | $59.01 | $59.16 | $58.36 | $59.08 | $57.25 | 259,470 |
| 2019-06-04 | $57.15 | $58.33 | $56.88 | $58.32 | $56.52 | 438,428 |
| 2019-06-03 | $57.57 | $57.83 | $56.07 | $56.42 | $54.67 | 618,654 |
| 2019-05-31 | $57.70 | $58.01 | $57.44 | $57.51 | $55.73 | 301,577 |
| 2019-05-30 | $58.23 | $58.55 | $58.06 | $58.41 | $56.60 | 147,587 |
| 2019-05-29 | $58.09 | $58.40 | $57.75 | $58.07 | $56.27 | 244,817 |
| 2019-05-28 | $58.85 | $59.20 | $58.48 | $58.48 | $56.67 | 478,741 |
| 2019-05-24 | $58.93 | $59.22 | $58.61 | $58.65 | $56.84 | 156,082 |
| 2019-05-23 | $58.95 | $58.98 | $58.21 | $58.62 | $56.81 | 412,628 |
| 2019-05-22 | $59.64 | $60.04 | $59.64 | $59.70 | $57.85 | 147,259 |
| 2019-05-21 | $59.89 | $60.20 | $59.82 | $60.00 | $58.14 | 225,022 |
| 2019-05-20 | $59.36 | $59.72 | $59.00 | $59.25 | $57.42 | 323,952 |
| 2019-05-17 | $60.29 | $61.13 | $60.25 | $60.35 | $58.48 | 249,434 |
| 2019-05-16 | $60.35 | $61.30 | $60.30 | $60.89 | $59.01 | 227,984 |
| 2019-05-15 | $59.26 | $60.48 | $59.25 | $60.31 | $58.44 | 354,789 |
| 2019-05-14 | $59.00 | $60.01 | $58.97 | $59.66 | $57.81 | 306,465 |
| 2019-05-13 | $59.35 | $59.65 | $58.51 | $58.67 | $56.86 | 648,783 |
| 2019-05-10 | $60.50 | $61.30 | $59.63 | $61.05 | $59.16 | 384,090 |
| 2019-05-09 | $60.49 | $61.04 | $59.80 | $60.89 | $59.01 | 398,812 |
| 2019-05-08 | $61.18 | $61.75 | $61.06 | $61.26 | $59.36 | 407,316 |
| 2019-05-07 | $62.00 | $62.25 | $60.83 | $61.44 | $59.54 | 488,100 |
| 2019-05-06 | $61.60 | $62.83 | $61.38 | $62.72 | $60.78 | 334,656 |
| 2019-05-03 | $62.83 | $63.20 | $62.71 | $63.19 | $61.24 | 207,566 |
| 2019-05-02 | $62.82 | $63.27 | $62.18 | $62.57 | $60.63 | 287,345 |
| 2019-05-01 | $63.63 | $63.78 | $62.87 | $62.88 | $60.93 | 307,877 |
| 2019-04-30 | $62.95 | $63.14 | $62.57 | $63.10 | $61.15 | 361,488 |
| 2019-04-29 | $62.93 | $63.17 | $62.91 | $62.99 | $61.04 | 236,838 |
| 2019-04-26 | $62.78 | $62.94 | $62.26 | $62.91 | $60.96 | 237,558 |
| 2019-04-25 | $63.45 | $63.55 | $62.72 | $63.07 | $61.12 | 298,479 |
| 2019-04-24 | $63.13 | $63.44 | $63.08 | $63.11 | $61.16 | 381,061 |
| 2019-04-23 | $62.50 | $63.16 | $62.48 | $63.10 | $61.15 | 239,918 |
| 2019-04-22 | $61.93 | $62.39 | $61.93 | $62.39 | $60.46 | 239,461 |
| 2019-04-18 | $62.15 | $62.21 | $61.74 | $62.18 | $60.26 | 206,932 |
| 2019-04-17 | $62.20 | $62.23 | $61.80 | $62.06 | $60.14 | 298,034 |
| 2019-04-16 | $61.81 | $61.97 | $61.59 | $61.84 | $59.93 | 226,357 |
| 2019-04-15 | $61.61 | $61.76 | $61.29 | $61.57 | $59.67 | 677,565 |
| 2019-04-12 | $61.51 | $61.60 | $61.22 | $61.60 | $59.69 | 216,535 |
| 2019-04-11 | $61.33 | $61.34 | $61.05 | $61.17 | $59.28 | 337,948 |
| 2019-04-10 | $60.81 | $61.22 | $60.79 | $61.20 | $59.31 | 194,754 |
| 2019-04-09 | $60.75 | $60.99 | $60.62 | $60.72 | $58.84 | 309,662 |
| 2019-04-08 | $60.67 | $61.02 | $60.33 | $61.02 | $59.13 | 269,727 |
| 2019-04-05 | $60.69 | $60.84 | $60.60 | $60.78 | $58.90 | 200,704 |
| 2019-04-04 | $60.83 | $60.93 | $60.08 | $60.51 | $58.64 | 271,994 |
| 2019-04-03 | $60.67 | $61.11 | $60.59 | $60.83 | $58.95 | 383,321 |
| 2019-04-02 | $60.18 | $60.39 | $59.97 | $60.33 | $58.46 | 263,344 |
| 2019-04-01 | $59.88 | $60.18 | $59.55 | $60.15 | $58.29 | 342,842 |
| 2019-03-29 | $59.18 | $59.33 | $58.95 | $59.28 | $57.45 | 249,256 |
| 2019-03-28 | $58.62 | $58.94 | $58.33 | $58.72 | $56.90 | 160,372 |
| 2019-03-27 | $58.94 | $59.10 | $57.91 | $58.44 | $56.63 | 218,997 |
| 2019-03-26 | $58.99 | $59.35 | $58.53 | $58.82 | $57.00 | 173,420 |
| 2019-03-25 | $58.51 | $58.83 | $58.09 | $58.48 | $56.67 | 300,699 |
| 2019-03-22 | $59.98 | $60.17 | $58.71 | $58.73 | $56.91 | 538,764 |
| 2019-03-21 | $58.79 | $60.37 | $58.77 | $60.25 | $58.39 | 361,423 |
| 2019-03-20 | $58.94 | $59.28 | $58.43 | $58.81 | $56.99 | 242,320 |
| 2019-03-19 | $59.10 | $59.22 | $58.79 | $58.99 | $57.17 | 364,551 |
| 2019-03-18 | $58.64 | $59.02 | $58.46 | $58.83 | $57.01 | 246,658 |
| 2019-03-15 | $58.13 | $58.86 | $58.12 | $58.61 | $56.80 | 206,583 |
| 2019-03-14 | $58.09 | $58.32 | $57.97 | $58.14 | $56.17 | 161,246 |
| 2019-03-13 | $57.94 | $58.38 | $57.94 | $58.03 | $56.06 | 253,203 |
| 2019-03-12 | $57.52 | $57.88 | $57.30 | $57.68 | $55.73 | 476,010 |
| 2019-03-11 | $56.36 | $57.41 | $56.36 | $57.38 | $55.44 | 373,634 |
| 2019-03-08 | $55.44 | $56.16 | $55.32 | $56.14 | $54.24 | 292,055 |
| 2019-03-07 | $56.49 | $56.54 | $55.95 | $56.12 | $54.22 | 384,423 |
| 2019-03-06 | $56.98 | $57.01 | $56.57 | $56.63 | $54.71 | 244,946 |
| 2019-03-05 | $57.18 | $57.18 | $56.85 | $57.01 | $55.08 | 151,408 |
| 2019-03-04 | $57.75 | $57.84 | $56.57 | $57.18 | $55.24 | 264,835 |
| 2019-03-01 | $57.59 | $57.65 | $57.06 | $57.53 | $55.58 | 190,198 |
| 2019-02-28 | $57.16 | $57.36 | $56.99 | $57.16 | $55.22 | 175,373 |
| 2019-02-27 | $57.16 | $57.37 | $56.79 | $57.36 | $55.42 | 155,595 |
| 2019-02-26 | $57.13 | $57.50 | $57.10 | $57.33 | $55.39 | 168,426 |
| 2019-02-25 | $57.44 | $57.65 | $57.22 | $57.24 | $55.30 | 417,483 |
| 2019-02-22 | $56.52 | $56.97 | $56.50 | $56.97 | $55.04 | 187,556 |
| 2019-02-21 | $56.13 | $56.44 | $55.91 | $56.25 | $54.34 | 157,465 |
| 2019-02-20 | $56.22 | $56.47 | $55.95 | $56.22 | $54.31 | 189,089 |
| 2019-02-19 | $56.01 | $56.34 | $55.91 | $56.18 | $54.28 | 779,446 |
| 2019-02-15 | $56.14 | $56.16 | $55.80 | $56.14 | $54.24 | 223,585 |
| 2019-02-14 | $55.45 | $55.87 | $55.31 | $55.68 | $53.79 | 209,095 |
| 2019-02-13 | $55.76 | $55.92 | $55.51 | $55.58 | $53.70 | 223,538 |
| 2019-02-12 | $55.15 | $55.54 | $55.07 | $55.50 | $53.62 | 286,343 |
| 2019-02-11 | $54.90 | $55.05 | $54.63 | $54.76 | $52.90 | 189,780 |
| 2019-02-08 | $53.89 | $54.70 | $53.87 | $54.69 | $52.84 | 206,674 |
| 2019-02-07 | $54.57 | $54.82 | $54.00 | $54.35 | $52.51 | 197,650 |
| 2019-02-06 | $54.97 | $55.24 | $54.75 | $55.09 | $53.22 | 220,512 |
| 2019-02-05 | $54.62 | $55.01 | $54.58 | $54.91 | $53.05 | 404,600 |
| 2019-02-04 | $53.69 | $54.47 | $53.68 | $54.47 | $52.62 | 208,139 |
| 2019-02-01 | $53.26 | $53.84 | $53.26 | $53.59 | $51.77 | 203,379 |
| 2019-01-31 | $52.98 | $53.54 | $52.85 | $53.25 | $51.45 | 229,119 |
| 2019-01-30 | $52.41 | $53.27 | $52.19 | $53.12 | $51.32 | 278,757 |
| 2019-01-29 | $52.29 | $52.29 | $51.58 | $51.67 | $49.92 | 195,546 |
| 2019-01-28 | $52.10 | $52.22 | $51.77 | $52.21 | $50.44 | 232,342 |
| 2019-01-25 | $52.45 | $52.96 | $52.28 | $52.85 | $51.06 | 328,787 |
| 2019-01-24 | $51.68 | $52.16 | $51.68 | $52.02 | $50.26 | 163,981 |
| 2019-01-23 | $51.62 | $51.97 | $50.98 | $51.52 | $49.77 | 173,163 |
| 2019-01-22 | $51.87 | $51.99 | $51.01 | $51.35 | $49.61 | 347,822 |
| 2019-01-18 | $51.91 | $52.39 | $51.67 | $52.25 | $50.48 | 380,944 |
| 2019-01-17 | $50.94 | $51.75 | $50.90 | $51.47 | $49.73 | 295,242 |
| 2019-01-16 | $51.11 | $51.42 | $51.03 | $51.11 | $49.38 | 221,676 |
| 2019-01-15 | $50.40 | $51.13 | $50.40 | $51.03 | $49.30 | 157,797 |
| 2019-01-14 | $50.35 | $50.47 | $50.13 | $50.28 | $48.58 | 267,707 |
| 2019-01-11 | $50.59 | $50.84 | $50.48 | $50.82 | $49.10 | 123,941 |
| 2019-01-10 | $50.26 | $50.86 | $50.00 | $50.85 | $49.13 | 192,096 |
| 2019-01-09 | $50.23 | $50.85 | $50.19 | $50.59 | $48.88 | 270,354 |
| 2019-01-08 | $49.99 | $50.15 | $49.35 | $49.98 | $48.29 | 416,882 |
| 2019-01-07 | $49.01 | $49.83 | $48.95 | $49.50 | $47.82 | 337,669 |
| 2019-01-04 | $47.72 | $49.19 | $47.54 | $48.95 | $47.29 | 389,955 |
| 2019-01-03 | $48.16 | $48.32 | $46.87 | $46.89 | $45.30 | 426,244 |
| 2019-01-02 | $48.40 | $49.60 | $48.33 | $49.35 | $47.68 | 361,240 |
| 2018-12-31 | $49.26 | $49.49 | $48.89 | $49.24 | $47.57 | 684,368 |
| 2018-12-28 | $49.19 | $49.60 | $48.36 | $48.80 | $47.15 | 717,330 |
| 2018-12-27 | $47.83 | $48.89 | $47.00 | $48.89 | $47.23 | 608,900 |
| 2018-12-26 | $46.11 | $48.48 | $45.82 | $48.48 | $46.84 | 781,427 |
| 2018-12-24 | $46.53 | $47.03 | $45.74 | $45.74 | $44.19 | 1,068,861 |
| 2018-12-21 | $48.50 | $48.95 | $46.77 | $46.97 | $45.38 | 901,529 |
| 2018-12-20 | $49.36 | $49.80 | $47.31 | $48.63 | $46.79 | 4,491,299 |
| 2018-12-19 | $50.50 | $51.38 | $49.07 | $49.56 | $47.69 | 675,747 |
| 2018-12-18 | $50.51 | $50.94 | $50.14 | $50.51 | $48.60 | 720,413 |
| 2018-12-17 | $51.07 | $51.39 | $49.74 | $50.08 | $48.19 | 645,397 |
| 2018-12-14 | $51.90 | $52.19 | $51.25 | $51.31 | $49.37 | 303,710 |
| 2018-12-13 | $52.84 | $53.08 | $52.26 | $52.53 | $50.55 | 271,195 |
| 2018-12-12 | $52.91 | $53.33 | $52.52 | $52.53 | $50.55 | 326,380 |
| 2018-12-11 | $52.86 | $52.92 | $51.69 | $52.07 | $50.10 | 232,426 |
| 2018-12-10 | $51.17 | $52.22 | $50.85 | $52.03 | $50.07 | 678,057 |
| 2018-12-07 | $52.97 | $53.23 | $51.14 | $51.36 | $49.42 | 426,506 |
| 2018-12-06 | $51.86 | $53.18 | $51.53 | $53.18 | $51.17 | 608,751 |
| 2018-12-04 | $54.80 | $54.91 | $52.96 | $53.04 | $51.04 | 530,447 |
| 2018-12-03 | $55.33 | $55.43 | $54.58 | $55.18 | $53.10 | 804,535 |
| 2018-11-30 | $53.58 | $54.04 | $53.30 | $54.04 | $52.00 | 381,868 |
| 2018-11-29 | $53.62 | $53.90 | $53.12 | $53.50 | $51.48 | 292,175 |
| 2018-11-28 | $52.48 | $53.82 | $52.20 | $53.82 | $51.79 | 329,399 |
| 2018-11-27 | $51.74 | $52.24 | $51.44 | $52.06 | $50.09 | 245,680 |
| 2018-11-26 | $51.51 | $52.08 | $51.40 | $52.06 | $50.09 | 268,492 |
| 2018-11-23 | $50.86 | $51.43 | $50.85 | $50.88 | $48.96 | 87,947 |
| 2018-11-21 | $51.52 | $51.82 | $51.11 | $51.34 | $49.40 | 250,568 |
| 2018-11-20 | $50.19 | $51.46 | $50.04 | $50.85 | $48.93 | 694,978 |
| 2018-11-19 | $53.55 | $53.62 | $51.54 | $51.68 | $49.73 | 674,493 |
| 2018-11-16 | $53.44 | $54.11 | $53.26 | $53.86 | $51.83 | 320,879 |
| 2018-11-15 | $52.80 | $54.18 | $52.54 | $54.03 | $51.99 | 469,288 |
| 2018-11-14 | $53.73 | $53.96 | $52.57 | $52.80 | $50.81 | 2,158,816 |
| 2018-11-13 | $53.36 | $54.16 | $53.10 | $53.25 | $51.24 | 584,185 |
| 2018-11-12 | $54.59 | $54.59 | $53.06 | $53.23 | $51.22 | 432,100 |
| 2018-11-09 | $55.54 | $55.55 | $54.55 | $55.05 | $52.97 | 283,511 |
| 2018-11-08 | $56.12 | $56.22 | $55.74 | $56.08 | $53.96 | 349,401 |
| 2018-11-07 | $55.39 | $56.33 | $55.31 | $56.33 | $54.20 | 630,346 |
| 2018-11-06 | $54.36 | $55.04 | $54.28 | $54.77 | $52.70 | 1,011,605 |
| 2018-11-05 | $54.65 | $54.65 | $53.72 | $54.39 | $52.34 | 414,741 |
| 2018-11-02 | $55.36 | $55.68 | $54.24 | $54.66 | $52.60 | 552,335 |
| 2018-11-01 | $55.06 | $55.64 | $54.58 | $55.62 | $53.52 | 383,993 |
| 2018-10-31 | $54.44 | $55.44 | $54.44 | $55.00 | $52.92 | 542,674 |
| 2018-10-30 | $52.60 | $53.61 | $52.37 | $53.57 | $51.55 | 1,352,472 |
| 2018-10-29 | $54.56 | $55.00 | $51.72 | $52.79 | $50.80 | 1,081,831 |
| 2018-10-26 | $53.59 | $54.93 | $53.02 | $53.87 | $51.84 | 1,105,914 |
| 2018-10-25 | $54.01 | $55.36 | $53.94 | $55.05 | $52.97 | 598,265 |
| 2018-10-24 | $55.68 | $55.80 | $53.21 | $53.27 | $51.26 | 950,648 |
| 2018-10-23 | $54.92 | $56.09 | $54.35 | $55.83 | $53.72 | 724,271 |
| 2018-10-22 | $55.83 | $56.39 | $55.52 | $55.99 | $53.88 | 478,953 |
| 2018-10-19 | $56.07 | $56.57 | $55.40 | $55.60 | $53.50 | 432,857 |
| 2018-10-18 | $56.75 | $56.75 | $55.41 | $55.77 | $53.66 | 550,198 |
| 2018-10-17 | $57.32 | $57.32 | $56.45 | $57.01 | $54.86 | 505,444 |
| 2018-10-16 | $56.13 | $57.35 | $56.08 | $57.17 | $55.01 | 770,305 |
| 2018-10-15 | $56.04 | $56.13 | $55.36 | $55.49 | $53.39 | 513,315 |
| 2018-10-12 | $56.05 | $56.43 | $55.16 | $56.26 | $54.14 | 857,471 |
| 2018-10-11 | $55.00 | $55.99 | $54.20 | $54.66 | $52.60 | 1,358,002 |
| 2018-10-10 | $57.63 | $57.63 | $55.17 | $55.26 | $53.17 | 1,699,100 |
| 2018-10-09 | $57.79 | $58.37 | $57.68 | $57.95 | $55.76 | 4,401,104 |
| 2018-10-08 | $58.29 | $58.50 | $57.17 | $57.86 | $55.68 | 984,190 |
| 2018-10-05 | $59.28 | $59.51 | $58.01 | $58.59 | $56.38 | 1,007,246 |
| 2018-10-04 | $60.22 | $60.22 | $58.87 | $59.32 | $57.08 | 764,441 |
| 2018-10-03 | $60.42 | $60.69 | $60.33 | $60.45 | $58.17 | 392,032 |
| 2018-10-02 | $60.24 | $60.57 | $60.01 | $60.16 | $57.89 | 550,866 |
| 2018-10-01 | $60.53 | $60.72 | $60.13 | $60.30 | $58.02 | 412,962 |
| 2018-09-28 | $60.00 | $60.37 | $59.93 | $60.24 | $57.97 | 492,362 |
| 2018-09-27 | $59.96 | $60.34 | $59.92 | $60.13 | $57.86 | 315,510 |
| 2018-09-26 | $60.00 | $60.32 | $59.67 | $59.73 | $57.47 | 334,254 |
| 2018-09-25 | $59.84 | $60.00 | $59.64 | $59.95 | $57.69 | 276,543 |
| 2018-09-24 | $59.22 | $59.90 | $58.99 | $59.84 | $57.58 | 365,737 |
| 2018-09-21 | $60.08 | $60.14 | $59.53 | $59.59 | $57.34 | 237,195 |
| 2018-09-20 | $59.65 | $60.08 | $59.50 | $60.01 | $57.61 | 302,801 |
| 2018-09-19 | $59.45 | $59.68 | $58.96 | $59.30 | $56.93 | 223,615 |
| 2018-09-18 | $59.06 | $59.76 | $59.04 | $59.45 | $57.07 | 216,528 |
| 2018-09-17 | $59.89 | $60.00 | $59.03 | $59.09 | $56.72 | 321,236 |
| 2018-09-14 | $60.04 | $60.27 | $59.73 | $60.00 | $57.60 | 259,398 |
| 2018-09-13 | $59.66 | $60.18 | $59.51 | $59.94 | $57.54 | 251,960 |
| 2018-09-12 | $59.47 | $59.47 | $58.74 | $59.33 | $56.96 | 268,509 |
| 2018-09-11 | $58.92 | $59.72 | $58.80 | $59.58 | $57.20 | 235,955 |
| 2018-09-10 | $59.16 | $59.19 | $58.76 | $59.10 | $56.73 | 251,775 |
| 2018-09-07 | $58.72 | $59.43 | $58.45 | $58.90 | $56.54 | 257,079 |
| 2018-09-06 | $59.48 | $59.59 | $58.65 | $59.09 | $56.72 | 383,051 |
| 2018-09-05 | $60.38 | $60.38 | $59.19 | $59.53 | $57.15 | 457,138 |
| 2018-09-04 | $60.41 | $60.49 | $59.96 | $60.47 | $58.05 | 342,385 |
| 2018-08-31 | $60.43 | $60.72 | $60.39 | $60.56 | $58.14 | 329,929 |
| 2018-08-30 | $60.54 | $60.90 | $60.34 | $60.50 | $58.08 | 333,292 |
| 2018-08-29 | $60.14 | $60.69 | $60.14 | $60.66 | $58.23 | 290,174 |
| 2018-08-28 | $60.08 | $60.18 | $59.89 | $60.09 | $57.68 | 277,550 |
| 2018-08-27 | $59.71 | $59.98 | $59.55 | $59.91 | $57.51 | 652,646 |
| 2018-08-24 | $58.91 | $59.40 | $58.91 | $59.40 | $57.02 | 658,174 |
| 2018-08-23 | $58.54 | $59.06 | $58.51 | $58.72 | $56.37 | 255,054 |
| 2018-08-22 | $58.12 | $58.68 | $58.07 | $58.60 | $56.25 | 272,995 |
| 2018-08-21 | $58.32 | $58.64 | $58.22 | $58.26 | $55.93 | 260,656 |
| 2018-08-20 | $58.37 | $58.37 | $57.87 | $58.17 | $55.84 | 250,976 |
| 2018-08-17 | $57.91 | $58.32 | $57.71 | $58.20 | $55.87 | 259,205 |
| 2018-08-16 | $58.39 | $58.48 | $58.00 | $58.09 | $55.76 | 232,325 |
| 2018-08-15 | $58.15 | $58.38 | $57.45 | $57.94 | $55.62 | 422,388 |
| 2018-08-14 | $58.39 | $58.61 | $58.03 | $58.53 | $56.19 | 261,396 |
| 2018-08-13 | $58.37 | $58.81 | $58.15 | $58.19 | $55.86 | 304,355 |
| 2018-08-10 | $58.26 | $58.55 | $58.10 | $58.30 | $55.97 | 325,090 |
| 2018-08-09 | $58.72 | $58.94 | $58.63 | $58.70 | $56.35 | 230,554 |
| 2018-08-08 | $58.47 | $58.75 | $58.30 | $58.63 | $56.28 | 298,453 |
| 2018-08-07 | $58.48 | $58.74 | $58.23 | $58.50 | $56.16 | 311,107 |
| 2018-08-06 | $57.86 | $58.28 | $57.75 | $58.28 | $55.95 | 413,148 |
| 2018-08-03 | $57.83 | $57.86 | $57.44 | $57.86 | $55.54 | 359,988 |
| 2018-08-02 | $56.47 | $57.80 | $56.40 | $57.72 | $55.41 | 578,468 |
| 2018-08-01 | $56.75 | $57.09 | $56.59 | $56.92 | $54.64 | 438,941 |
| 2018-07-31 | $56.35 | $56.74 | $55.96 | $56.37 | $54.11 | 689,505 |
| 2018-07-30 | $57.27 | $57.42 | $55.82 | $56.19 | $53.94 | 769,605 |
| 2018-07-27 | $58.56 | $58.57 | $56.90 | $57.25 | $54.96 | 772,845 |
| 2018-07-26 | $58.38 | $58.65 | $58.20 | $58.48 | $56.14 | 672,726 |
| 2018-07-25 | $58.50 | $59.28 | $58.44 | $59.28 | $56.91 | 513,868 |
| 2018-07-24 | $58.83 | $59.05 | $58.18 | $58.42 | $56.08 | 483,370 |
| 2018-07-23 | $57.98 | $58.32 | $57.62 | $58.30 | $55.97 | 381,916 |
| 2018-07-20 | $58.23 | $58.35 | $57.96 | $58.04 | $55.72 | 294,532 |
| 2018-07-19 | $58.05 | $58.26 | $57.91 | $58.04 | $55.72 | 305,539 |
| 2018-07-18 | $58.23 | $58.25 | $57.94 | $58.20 | $55.87 | 299,326 |
| 2018-07-17 | $57.34 | $58.31 | $57.11 | $58.23 | $55.90 | 421,568 |
| 2018-07-16 | $57.94 | $58.04 | $57.63 | $57.73 | $55.42 | 383,482 |
| 2018-07-13 | $57.99 | $58.06 | $57.72 | $57.92 | $55.60 | 410,406 |
| 2018-07-12 | $57.24 | $58.00 | $57.22 | $57.99 | $55.67 | 432,123 |
| 2018-07-11 | $56.78 | $57.23 | $56.55 | $56.96 | $54.68 | 585,717 |
| 2018-07-10 | $57.22 | $57.40 | $57.09 | $57.24 | $54.95 | 339,443 |
| 2018-07-09 | $56.98 | $57.13 | $56.65 | $57.13 | $54.84 | 357,097 |
| 2018-07-06 | $56.04 | $56.74 | $55.87 | $56.68 | $54.41 | 417,565 |
| 2018-07-05 | $55.48 | $55.99 | $55.33 | $55.98 | $53.74 | 415,287 |
| 2018-07-03 | $56.02 | $56.04 | $55.11 | $55.17 | $52.96 | 385,961 |
| 2018-07-02 | $54.84 | $55.84 | $54.64 | $55.84 | $53.60 | 725,171 |
| 2018-06-29 | $55.48 | $55.75 | $55.26 | $55.27 | $53.06 | 632,472 |
| 2018-06-28 | $54.53 | $55.43 | $54.52 | $55.23 | $53.02 | 403,768 |
| 2018-06-27 | $55.66 | $55.89 | $54.62 | $54.64 | $52.45 | 586,092 |
| 2018-06-26 | $55.42 | $55.85 | $55.25 | $55.47 | $53.25 | 325,974 |
| 2018-06-25 | $56.08 | $56.08 | $54.72 | $55.21 | $53.00 | 839,416 |
| 2018-06-22 | $56.94 | $56.95 | $56.32 | $56.52 | $54.26 | 246,585 |
| 2018-06-21 | $57.48 | $57.50 | $56.67 | $56.83 | $54.56 | 340,275 |
| 2018-06-20 | $57.26 | $57.59 | $57.25 | $57.32 | $55.03 | 310,646 |
| 2018-06-19 | $56.77 | $57.13 | $56.35 | $57.13 | $54.84 | 407,895 |
| 2018-06-18 | $57.00 | $57.53 | $56.78 | $57.51 | $55.21 | 329,924 |
| 2018-06-15 | $57.41 | $57.42 | $56.96 | $57.38 | $55.08 | 364,685 |
| 2018-06-14 | $57.58 | $57.89 | $57.53 | $57.73 | $55.28 | 320,269 |
| 2018-06-13 | $57.52 | $57.84 | $57.27 | $57.35 | $54.92 | 417,865 |
| 2018-06-12 | $57.16 | $57.48 | $57.11 | $57.43 | $55.00 | 236,976 |
| 2018-06-11 | $57.04 | $57.25 | $56.89 | $57.08 | $54.66 | 346,070 |
| 2018-06-08 | $56.69 | $57.10 | $56.54 | $57.04 | $54.62 | 268,184 |
| 2018-06-07 | $57.71 | $57.71 | $56.64 | $56.99 | $54.57 | 445,989 |
| 2018-06-06 | $57.42 | $57.68 | $57.15 | $57.68 | $55.23 | 470,012 |
| 2018-06-05 | $57.23 | $57.42 | $57.11 | $57.36 | $54.93 | 458,111 |
| 2018-06-04 | $56.75 | $57.11 | $56.67 | $57.08 | $54.66 | 504,247 |
| 2018-06-01 | $55.92 | $56.57 | $55.89 | $56.57 | $54.17 | 442,646 |
| 2018-05-31 | $55.57 | $55.99 | $55.50 | $55.54 | $53.19 | 573,077 |
| 2018-05-30 | $55.45 | $55.67 | $55.32 | $55.58 | $53.22 | 389,263 |
| 2018-05-29 | $55.25 | $55.48 | $54.80 | $55.16 | $52.82 | 856,140 |
| 2018-05-25 | $55.46 | $55.66 | $55.33 | $55.47 | $53.12 | 301,888 |
| 2018-05-24 | $55.54 | $55.58 | $54.90 | $55.48 | $53.13 | 337,528 |
| 2018-05-23 | $54.71 | $55.53 | $54.66 | $55.53 | $53.18 | 372,880 |
| 2018-05-22 | $55.49 | $55.55 | $55.00 | $55.08 | $52.74 | 308,922 |
| 2018-05-21 | $55.30 | $55.57 | $54.97 | $55.23 | $52.89 | 270,969 |
| 2018-05-18 | $54.87 | $55.11 | $54.76 | $54.82 | $52.50 | 214,018 |
| 2018-05-17 | $55.07 | $55.45 | $54.76 | $55.02 | $52.69 | 228,694 |
| 2018-05-16 | $55.07 | $55.39 | $54.96 | $55.27 | $52.93 | 280,943 |
| 2018-05-15 | $55.15 | $55.18 | $54.72 | $54.99 | $52.66 | 576,409 |
| 2018-05-14 | $55.78 | $55.98 | $55.43 | $55.52 | $53.17 | 552,261 |
| 2018-05-11 | $55.62 | $55.78 | $55.37 | $55.57 | $53.21 | 416,860 |
| 2018-05-10 | $55.28 | $55.74 | $55.22 | $55.72 | $53.36 | 632,178 |
| 2018-05-09 | $54.47 | $55.06 | $54.33 | $55.05 | $52.72 | 680,990 |
| 2018-05-08 | $54.09 | $54.34 | $53.84 | $54.31 | $52.01 | 626,464 |
| 2018-05-07 | $53.90 | $54.36 | $53.83 | $54.13 | $51.83 | 538,975 |
| 2018-05-04 | $52.47 | $53.76 | $52.39 | $53.66 | $51.38 | 579,905 |
| 2018-05-03 | $52.35 | $52.86 | $51.82 | $52.67 | $50.44 | 510,411 |
| 2018-05-02 | $52.82 | $53.10 | $52.46 | $52.54 | $50.31 | 413,132 |
| 2018-05-01 | $51.74 | $52.55 | $51.61 | $52.53 | $50.30 | 389,229 |
| 2018-04-30 | $52.24 | $52.59 | $51.73 | $51.88 | $49.68 | 558,469 |
| 2018-04-27 | $52.81 | $52.81 | $51.80 | $52.09 | $49.88 | 302,811 |
| 2018-04-26 | $51.92 | $52.49 | $51.77 | $52.30 | $50.08 | 559,905 |
| 2018-04-25 | $51.39 | $51.45 | $50.59 | $51.21 | $49.04 | 488,879 |
| 2018-04-24 | $52.58 | $52.71 | $50.95 | $51.31 | $49.13 | 496,895 |
| 2018-04-23 | $52.74 | $52.90 | $52.08 | $52.31 | $50.09 | 340,373 |
| 2018-04-20 | $53.18 | $53.18 | $52.35 | $52.54 | $50.31 | 646,612 |
| 2018-04-19 | $53.59 | $53.59 | $53.09 | $53.31 | $51.05 | 583,382 |
| 2018-04-18 | $53.95 | $54.10 | $53.52 | $53.93 | $51.64 | 473,810 |
| 2018-04-17 | $53.37 | $54.17 | $53.22 | $54.01 | $51.72 | 739,310 |
| 2018-04-16 | $52.90 | $53.13 | $52.58 | $52.90 | $50.66 | 548,735 |
| 2018-04-13 | $53.12 | $53.15 | $52.31 | $52.56 | $50.33 | 527,528 |
| 2018-04-12 | $52.47 | $52.99 | $52.38 | $52.78 | $50.54 | 282,959 |
| 2018-04-11 | $52.02 | $52.58 | $51.98 | $52.12 | $49.91 | 435,229 |
| 2018-04-10 | $51.90 | $52.54 | $51.64 | $52.34 | $50.12 | 571,740 |
| 2018-04-09 | $51.13 | $52.06 | $51.03 | $51.06 | $48.90 | 669,159 |
| 2018-04-06 | $51.44 | $51.91 | $50.48 | $50.72 | $48.57 | 593,581 |
| 2018-04-05 | $52.22 | $52.35 | $51.63 | $52.01 | $49.80 | 259,132 |
| 2018-04-04 | $50.03 | $51.90 | $50.00 | $51.76 | $49.57 | 587,453 |
| 2018-04-03 | $51.02 | $51.20 | $50.29 | $51.06 | $48.90 | 370,947 |
| 2018-04-02 | $51.64 | $51.84 | $50.04 | $50.57 | $48.43 | 1,040,043 |
| 2018-03-29 | $51.15 | $52.39 | $50.77 | $51.87 | $49.67 | 300,974 |
| 2018-03-28 | $51.14 | $51.58 | $50.48 | $50.76 | $48.61 | 573,502 |
| 2018-03-27 | $53.47 | $53.47 | $50.88 | $51.30 | $49.12 | 498,856 |
| 2018-03-26 | $52.18 | $53.13 | $51.47 | $53.09 | $50.84 | 527,314 |
| 2018-03-23 | $52.55 | $52.57 | $51.13 | $51.15 | $48.98 | 551,442 |
| 2018-03-22 | $53.38 | $53.66 | $52.54 | $52.54 | $50.31 | 460,631 |
| 2018-03-21 | $54.18 | $54.68 | $53.85 | $54.01 | $51.72 | 289,391 |
| 2018-03-20 | $54.03 | $54.40 | $53.92 | $54.26 | $51.96 | 278,233 |
| 2018-03-19 | $54.81 | $55.02 | $53.69 | $54.17 | $51.87 | 575,043 |
| 2018-03-16 | $55.46 | $55.61 | $55.22 | $55.29 | $52.95 | 174,210 |
| 2018-03-15 | $55.47 | $55.78 | $55.22 | $55.46 | $52.99 | 204,158 |
| 2018-03-14 | $55.71 | $55.75 | $55.15 | $55.46 | $52.99 | 365,607 |
| 2018-03-13 | $56.37 | $56.55 | $55.25 | $55.42 | $52.96 | 537,394 |
| 2018-03-12 | $56.10 | $56.32 | $55.91 | $56.12 | $53.63 | 538,946 |
| 2018-03-09 | $55.23 | $55.91 | $55.16 | $55.91 | $53.42 | 496,132 |
| 2018-03-08 | $54.80 | $54.93 | $54.53 | $54.83 | $52.39 | 358,934 |
| 2018-03-07 | $53.90 | $54.68 | $53.68 | $54.63 | $52.20 | 446,141 |
| 2018-03-06 | $54.38 | $54.49 | $54.00 | $54.30 | $51.89 | 339,210 |
| 2018-03-05 | $53.27 | $54.27 | $53.16 | $54.09 | $51.69 | 604,998 |
| 2018-03-02 | $52.38 | $53.64 | $52.17 | $53.55 | $51.17 | 627,965 |
| 2018-03-01 | $53.92 | $54.12 | $52.50 | $52.98 | $50.62 | 847,518 |
| 2018-02-28 | $54.42 | $54.70 | $53.82 | $53.83 | $51.44 | 483,543 |
| 2018-02-27 | $54.71 | $54.94 | $54.17 | $54.17 | $51.76 | 493,298 |
| 2018-02-26 | $54.10 | $54.67 | $54.00 | $54.66 | $52.23 | 505,264 |
| 2018-02-23 | $53.19 | $53.88 | $53.10 | $53.88 | $51.48 | 294,036 |
| 2018-02-22 | $52.94 | $53.26 | $52.64 | $52.81 | $50.46 | 616,834 |
| 2018-02-21 | $53.23 | $53.72 | $52.76 | $52.77 | $50.42 | 901,206 |
| 2018-02-20 | $52.62 | $53.45 | $52.45 | $53.01 | $50.65 | 540,368 |
| 2018-02-16 | $52.87 | $53.43 | $52.66 | $52.89 | $50.54 | 609,742 |
| 2018-02-15 | $52.52 | $53.04 | $51.92 | $53.04 | $50.68 | 743,135 |
| 2018-02-14 | $50.73 | $52.10 | $50.57 | $52.05 | $49.74 | 568,371 |
| 2018-02-13 | $50.56 | $51.09 | $50.45 | $51.00 | $48.73 | 494,017 |
| 2018-02-12 | $50.45 | $51.13 | $50.07 | $50.83 | $48.57 | 784,794 |
| 2018-02-09 | $49.47 | $50.25 | $47.94 | $49.87 | $47.65 | 1,218,337 |
| 2018-02-08 | $51.01 | $51.20 | $48.79 | $48.79 | $46.62 | 837,368 |
| 2018-02-07 | $51.35 | $51.84 | $50.84 | $50.85 | $48.59 | 855,328 |
| 2018-02-06 | $49.50 | $51.53 | $48.63 | $51.48 | $49.19 | 1,402,713 |
| 2018-02-05 | $51.62 | $52.61 | $50.13 | $50.15 | $47.92 | 1,536,775 |
| 2018-02-02 | $53.16 | $53.22 | $52.18 | $52.24 | $49.92 | 834,903 |
| 2018-02-01 | $53.54 | $54.12 | $53.50 | $53.71 | $51.32 | 319,453 |
| 2018-01-31 | $53.71 | $53.87 | $53.44 | $53.74 | $51.35 | 336,316 |
| 2018-01-30 | $53.49 | $53.68 | $53.24 | $53.42 | $51.05 | 437,100 |
| 2018-01-29 | $54.32 | $54.33 | $53.84 | $53.95 | $51.55 | 355,044 |
| 2018-01-26 | $53.92 | $54.40 | $53.80 | $54.39 | $51.97 | 302,598 |
| 2018-01-25 | $54.00 | $54.03 | $53.42 | $53.53 | $51.15 | 331,826 |
| 2018-01-24 | $54.27 | $54.34 | $53.46 | $53.68 | $51.29 | 467,960 |
| 2018-01-23 | $53.97 | $54.22 | $53.93 | $54.16 | $51.75 | 436,379 |
| 2018-01-22 | $53.40 | $53.85 | $53.27 | $53.85 | $51.46 | 317,093 |
| 2018-01-19 | $53.42 | $53.50 | $53.19 | $53.44 | $51.06 | 226,272 |
| 2018-01-18 | $53.22 | $53.45 | $53.10 | $53.31 | $50.94 | 260,635 |
| 2018-01-17 | $52.71 | $53.24 | $52.54 | $53.22 | $50.85 | 3,723,019 |
| 2018-01-16 | $52.97 | $53.15 | $52.24 | $52.42 | $50.09 | 564,532 |
| 2018-01-12 | $52.28 | $52.69 | $52.22 | $52.64 | $50.30 | 246,832 |
| 2018-01-11 | $52.15 | $52.34 | $52.03 | $52.34 | $50.01 | 216,966 |
| 2018-01-10 | $51.92 | $52.00 | $51.72 | $52.00 | $49.69 | 268,301 |
| 2018-01-09 | $52.42 | $52.43 | $52.06 | $52.15 | $49.83 | 325,028 |
| 2018-01-08 | $52.09 | $52.36 | $52.00 | $52.31 | $49.98 | 357,806 |
| 2018-01-05 | $51.78 | $52.10 | $51.69 | $52.02 | $49.71 | 390,200 |
| 2018-01-04 | $51.45 | $51.66 | $51.37 | $51.52 | $49.23 | 498,914 |
| 2018-01-03 | $50.80 | $51.26 | $50.79 | $51.23 | $48.95 | 645,487 |
| 2018-01-02 | $50.21 | $50.67 | $50.11 | $50.67 | $48.42 | 375,647 |
| 2017-12-29 | $50.34 | $50.34 | $49.97 | $49.97 | $47.75 | 259,519 |
| 2017-12-28 | $50.36 | $50.36 | $50.19 | $50.27 | $48.04 | 240,042 |
| 2017-12-27 | $50.12 | $50.28 | $50.11 | $50.21 | $47.98 | 166,893 |
| 2017-12-26 | $50.16 | $50.18 | $49.91 | $50.14 | $47.91 | 209,480 |
| 2017-12-22 | $50.51 | $50.52 | $50.36 | $50.45 | $48.21 | 219,325 |
| 2017-12-21 | $50.75 | $50.85 | $50.51 | $50.52 | $48.27 | 172,011 |
| 2017-12-20 | $50.92 | $50.93 | $50.43 | $50.68 | $48.43 | 194,696 |
| 2017-12-19 | $50.93 | $50.93 | $50.58 | $50.71 | $48.46 | 233,070 |
| 2017-12-18 | $50.89 | $51.02 | $50.80 | $51.01 | $48.74 | 230,780 |
| 2017-12-15 | $50.13 | $50.61 | $49.96 | $50.54 | $48.29 | 160,462 |
| 2017-12-14 | $50.24 | $50.39 | $50.06 | $50.06 | $47.71 | 213,648 |
| 2017-12-13 | $50.23 | $50.35 | $50.07 | $50.13 | $47.77 | 243,638 |
| 2017-12-12 | $50.17 | $50.31 | $49.94 | $50.07 | $47.72 | 153,891 |
| 2017-12-11 | $49.82 | $50.22 | $49.81 | $50.21 | $47.85 | 173,955 |
| 2017-12-08 | $50.01 | $50.12 | $49.73 | $49.81 | $47.47 | 146,201 |
| 2017-12-07 | $49.33 | $49.70 | $49.33 | $49.63 | $47.30 | 199,934 |
| 2017-12-06 | $48.74 | $49.35 | $48.61 | $49.26 | $46.95 | 177,305 |
| 2017-12-05 | $48.76 | $49.51 | $48.56 | $48.94 | $46.64 | 481,697 |
| 2017-12-04 | $50.12 | $50.12 | $48.79 | $48.81 | $46.52 | 512,695 |
| 2017-12-01 | $49.81 | $50.05 | $49.01 | $49.83 | $47.49 | 379,103 |
| 2017-11-30 | $49.93 | $50.21 | $49.69 | $50.05 | $47.70 | 281,462 |
| 2017-11-29 | $50.97 | $50.97 | $49.32 | $49.69 | $47.36 | 585,270 |
| 2017-11-28 | $50.98 | $51.07 | $50.71 | $50.99 | $48.59 | 229,776 |
| 2017-11-27 | $50.90 | $50.99 | $50.76 | $50.88 | $48.49 | 185,115 |
| 2017-11-24 | $50.71 | $50.96 | $50.71 | $50.92 | $48.53 | 80,275 |
| 2017-11-22 | $50.82 | $50.82 | $50.60 | $50.66 | $48.28 | 190,643 |
| 2017-11-21 | $50.43 | $50.79 | $50.33 | $50.78 | $48.39 | 250,143 |
| 2017-11-20 | $50.10 | $50.21 | $50.00 | $50.18 | $47.82 | 191,176 |
| 2017-11-17 | $50.20 | $50.20 | $49.94 | $49.98 | $47.63 | 151,382 |
| 2017-11-16 | $49.86 | $50.33 | $49.84 | $50.22 | $47.86 | 186,933 |
| 2017-11-15 | $49.69 | $49.74 | $49.35 | $49.54 | $47.21 | 272,335 |
| 2017-11-14 | $49.91 | $50.00 | $49.66 | $49.92 | $47.57 | 194,321 |
| 2017-11-13 | $49.87 | $50.05 | $49.80 | $50.02 | $47.67 | 157,462 |
| 2017-11-10 | $49.96 | $50.07 | $49.82 | $50.04 | $47.69 | 212,908 |
| 2017-11-09 | $50.08 | $50.10 | $49.49 | $50.00 | $47.65 | 316,073 |
| 2017-11-08 | $50.18 | $50.46 | $50.03 | $50.42 | $48.05 | 165,624 |
| 2017-11-07 | $50.25 | $50.25 | $49.97 | $50.17 | $47.81 | 232,526 |
| 2017-11-06 | $50.04 | $50.20 | $49.99 | $50.19 | $47.83 | 260,817 |
| 2017-11-03 | $49.87 | $49.99 | $49.52 | $49.98 | $47.63 | 240,189 |
| 2017-11-02 | $49.50 | $49.60 | $49.18 | $49.57 | $47.24 | 218,563 |
| 2017-11-01 | $49.80 | $49.82 | $49.27 | $49.52 | $47.19 | 374,971 |
| 2017-10-31 | $49.51 | $49.68 | $49.33 | $49.59 | $47.26 | 411,151 |
| 2017-10-30 | $49.24 | $49.47 | $49.07 | $49.34 | $47.02 | 280,789 |
| 2017-10-27 | $48.77 | $49.31 | $48.68 | $49.19 | $46.88 | 321,059 |
| 2017-10-26 | $48.01 | $48.11 | $47.88 | $47.96 | $45.71 | 130,594 |
| 2017-10-25 | $47.88 | $48.03 | $47.41 | $47.76 | $45.52 | 178,425 |
| 2017-10-24 | $47.84 | $47.99 | $47.72 | $47.94 | $45.69 | 166,692 |
| 2017-10-23 | $48.10 | $48.10 | $47.72 | $47.77 | $45.53 | 213,477 |
| 2017-10-20 | $47.91 | $48.04 | $47.85 | $47.94 | $45.69 | 150,856 |
| 2017-10-19 | $47.54 | $47.63 | $47.23 | $47.63 | $45.39 | 204,567 |
| 2017-10-18 | $47.79 | $47.88 | $47.62 | $47.79 | $45.54 | 182,786 |
| 2017-10-17 | $47.68 | $47.68 | $47.51 | $47.63 | $45.39 | 166,145 |
| 2017-10-16 | $47.68 | $47.68 | $47.49 | $47.65 | $45.41 | 177,818 |
| 2017-10-13 | $47.51 | $47.61 | $47.48 | $47.53 | $45.30 | 150,644 |
| 2017-10-12 | $47.24 | $47.46 | $47.20 | $47.30 | $45.08 | 219,152 |
| 2017-10-11 | $47.05 | $47.28 | $47.02 | $47.28 | $45.06 | 120,647 |
| 2017-10-10 | $47.20 | $47.24 | $46.86 | $47.05 | $44.84 | 166,605 |
| 2017-10-09 | $47.04 | $47.16 | $46.98 | $47.06 | $44.85 | 171,098 |
| 2017-10-06 | $46.71 | $46.95 | $46.64 | $46.92 | $44.72 | 164,569 |
| 2017-10-05 | $46.56 | $46.82 | $46.46 | $46.81 | $44.61 | 154,466 |
| 2017-10-04 | $46.32 | $46.42 | $46.19 | $46.37 | $44.19 | 107,189 |
| 2017-10-03 | $46.33 | $46.41 | $46.28 | $46.40 | $44.22 | 150,520 |
| 2017-10-02 | $46.25 | $46.40 | $46.03 | $46.28 | $44.11 | 198,173 |
| 2017-09-29 | $45.93 | $46.18 | $45.89 | $46.16 | $43.99 | 249,714 |
| 2017-09-28 | $45.71 | $45.86 | $45.61 | $45.86 | $43.71 | 90,684 |
| 2017-09-27 | $45.48 | $45.93 | $45.48 | $45.75 | $43.60 | 123,592 |
| 2017-09-26 | $45.33 | $45.45 | $45.11 | $45.25 | $43.12 | 125,054 |
| 2017-09-25 | $45.58 | $45.58 | $44.87 | $45.09 | $42.97 | 228,336 |
| 2017-09-22 | $45.54 | $45.75 | $45.49 | $45.74 | $43.59 | 108,226 |
| 2017-09-21 | $45.93 | $45.93 | $45.51 | $45.69 | $43.54 | 85,690 |
| 2017-09-20 | $46.17 | $46.17 | $45.60 | $45.93 | $43.77 | 161,023 |
| 2017-09-19 | $46.11 | $46.24 | $45.97 | $46.15 | $43.98 | 217,361 |
| 2017-09-18 | $46.02 | $46.20 | $45.88 | $46.01 | $43.85 | 164,695 |
| 2017-09-15 | $45.82 | $46.02 | $45.69 | $45.95 | $43.79 | 136,727 |
| 2017-09-14 | $45.92 | $46.12 | $45.78 | $45.95 | $43.67 | 118,623 |
| 2017-09-13 | $46.09 | $46.09 | $45.92 | $46.09 | $43.81 | 135,631 |
| 2017-09-12 | $46.22 | $46.24 | $45.95 | $46.14 | $43.85 | 202,862 |
| 2017-09-11 | $45.76 | $46.09 | $45.74 | $46.07 | $43.79 | 114,686 |
| 2017-09-08 | $45.72 | $45.72 | $45.35 | $45.38 | $43.13 | 213,522 |
| 2017-09-07 | $45.65 | $45.81 | $45.52 | $45.77 | $43.50 | 105,320 |
| 2017-09-06 | $45.64 | $45.64 | $45.29 | $45.54 | $43.28 | 146,606 |
| 2017-09-05 | $45.74 | $45.83 | $45.15 | $45.49 | $43.24 | 249,488 |
| 2017-09-01 | $46.01 | $46.04 | $45.80 | $45.88 | $43.61 | 157,951 |
| 2017-08-31 | $45.66 | $45.95 | $45.64 | $45.86 | $43.59 | 253,940 |
| 2017-08-30 | $45.20 | $45.58 | $45.13 | $45.52 | $43.27 | 118,107 |
| 2017-08-29 | $44.59 | $45.21 | $44.50 | $45.16 | $42.92 | 97,885 |
| 2017-08-28 | $44.94 | $45.01 | $44.78 | $44.95 | $42.72 | 76,458 |
| 2017-08-25 | $45.03 | $45.15 | $44.78 | $44.84 | $42.62 | 114,629 |
| 2017-08-24 | $45.01 | $45.04 | $44.67 | $44.88 | $42.66 | 77,787 |
| 2017-08-23 | $44.74 | $44.96 | $44.70 | $44.86 | $42.64 | 81,843 |
| 2017-08-22 | $44.55 | $45.00 | $44.55 | $44.98 | $42.75 | 159,723 |
| 2017-08-21 | $44.35 | $44.40 | $44.02 | $44.34 | $42.15 | 111,342 |
| 2017-08-18 | $44.40 | $44.64 | $44.18 | $44.36 | $42.16 | 225,024 |
| 2017-08-17 | $45.12 | $45.18 | $44.38 | $44.38 | $42.18 | 210,943 |
| 2017-08-16 | $45.23 | $45.45 | $45.12 | $45.28 | $43.04 | 126,014 |
| 2017-08-15 | $45.14 | $45.19 | $44.98 | $45.12 | $42.89 | 167,898 |
| 2017-08-14 | $44.74 | $45.07 | $44.70 | $45.00 | $42.77 | 138,335 |
| 2017-08-11 | $44.01 | $44.41 | $43.98 | $44.31 | $42.12 | 178,708 |
| 2017-08-10 | $44.69 | $44.74 | $43.93 | $43.97 | $41.79 | 283,352 |
| 2017-08-09 | $44.67 | $44.94 | $44.60 | $44.94 | $42.71 | 172,326 |
| 2017-08-08 | $44.95 | $45.33 | $44.84 | $44.98 | $42.75 | 184,667 |
| 2017-08-07 | $44.85 | $45.03 | $44.79 | $44.90 | $42.68 | 154,079 |
| 2017-08-04 | $44.79 | $44.90 | $44.65 | $44.75 | $42.53 | 98,178 |
| 2017-08-03 | $44.82 | $44.85 | $44.59 | $44.69 | $42.48 | 111,435 |
| 2017-08-02 | $45.19 | $45.19 | $44.47 | $44.82 | $42.60 | 168,850 |
| 2017-08-01 | $44.66 | $44.75 | $44.56 | $44.71 | $42.50 | 105,786 |
| 2017-07-31 | $44.84 | $44.88 | $44.44 | $44.49 | $42.29 | 271,777 |
| 2017-07-28 | $44.55 | $44.83 | $44.51 | $44.72 | $42.51 | 132,094 |
| 2017-07-27 | $45.47 | $45.47 | $44.25 | $44.81 | $42.59 | 342,155 |
| 2017-07-26 | $45.27 | $45.50 | $45.07 | $45.20 | $42.96 | 105,954 |
| 2017-07-25 | $45.08 | $45.20 | $44.90 | $45.14 | $42.90 | 192,966 |
| 2017-07-24 | $45.04 | $45.22 | $44.93 | $45.17 | $42.93 | 180,946 |
| 2017-07-21 | $44.93 | $45.04 | $44.85 | $44.98 | $42.75 | 97,005 |
| 2017-07-20 | $45.17 | $45.17 | $44.85 | $45.09 | $42.86 | 173,354 |
| 2017-07-19 | $44.87 | $45.10 | $44.81 | $45.06 | $42.83 | 208,763 |
| 2017-07-18 | $44.51 | $44.77 | $44.35 | $44.77 | $42.55 | 130,455 |
| 2017-07-17 | $44.61 | $44.68 | $44.47 | $44.56 | $42.35 | 212,524 |
| 2017-07-14 | $44.32 | $44.60 | $44.27 | $44.52 | $42.32 | 132,956 |
| 2017-07-13 | $44.16 | $44.31 | $44.05 | $44.19 | $42.00 | 123,968 |
| 2017-07-12 | $43.85 | $44.10 | $43.75 | $44.09 | $41.91 | 282,122 |
| 2017-07-11 | $43.29 | $43.53 | $43.12 | $43.51 | $41.36 | 117,478 |
| 2017-07-10 | $43.04 | $43.42 | $42.95 | $43.32 | $41.17 | 180,727 |
| 2017-07-07 | $42.56 | $43.12 | $42.56 | $42.99 | $40.86 | 156,699 |
| 2017-07-06 | $42.53 | $42.66 | $42.32 | $42.45 | $40.35 | 203,737 |
| 2017-07-05 | $42.51 | $42.90 | $42.44 | $42.83 | $40.71 | 341,535 |
| 2017-07-03 | $42.95 | $42.97 | $42.34 | $42.40 | $40.30 | 177,896 |
| 2017-06-30 | $42.96 | $43.02 | $42.71 | $42.72 | $40.60 | 292,041 |
| 2017-06-29 | $43.40 | $43.40 | $42.40 | $42.81 | $40.69 | 268,104 |
| 2017-06-28 | $43.15 | $43.63 | $42.90 | $43.57 | $41.41 | 113,442 |
| 2017-06-27 | $43.54 | $43.63 | $43.01 | $43.02 | $40.89 | 177,080 |
| 2017-06-26 | $44.25 | $44.36 | $43.70 | $43.75 | $41.58 | 252,568 |
| 2017-06-23 | $43.67 | $44.12 | $43.58 | $44.03 | $41.85 | 147,071 |
| 2017-06-22 | $43.80 | $43.81 | $43.50 | $43.69 | $41.53 | 99,444 |
| 2017-06-21 | $43.47 | $43.63 | $43.38 | $43.63 | $41.47 | 140,085 |
| 2017-06-20 | $43.70 | $43.71 | $43.31 | $43.31 | $41.17 | 116,280 |
| 2017-06-19 | $43.35 | $43.71 | $43.24 | $43.70 | $41.54 | 203,187 |
| 2017-06-16 | $43.02 | $43.10 | $42.80 | $42.98 | $40.85 | 132,799 |
| 2017-06-15 | $42.91 | $43.25 | $42.66 | $43.20 | $40.94 | 186,502 |
| 2017-06-14 | $43.82 | $43.82 | $43.03 | $43.37 | $41.11 | 152,089 |
| 2017-06-13 | $43.51 | $43.78 | $43.30 | $43.66 | $41.38 | 399,634 |
| 2017-06-12 | $43.14 | $43.37 | $42.46 | $43.26 | $41.00 | 796,452 |
| 2017-06-09 | $44.94 | $45.00 | $42.96 | $43.61 | $41.33 | 602,853 |
| 2017-06-08 | $44.78 | $44.88 | $44.56 | $44.82 | $42.48 | 158,401 |
| 2017-06-07 | $44.70 | $44.76 | $44.49 | $44.67 | $42.34 | 150,920 |
| 2017-06-06 | $44.58 | $44.78 | $44.51 | $44.58 | $42.25 | 213,260 |
| 2017-06-05 | $44.59 | $44.78 | $44.56 | $44.61 | $42.28 | 313,721 |
| 2017-06-02 | $44.34 | $44.63 | $44.20 | $44.59 | $42.26 | 172,897 |
| 2017-06-01 | $44.12 | $44.18 | $43.87 | $44.18 | $41.87 | 194,602 |
| 2017-05-31 | $44.25 | $44.30 | $43.82 | $44.00 | $41.70 | 276,690 |
| 2017-05-30 | $43.98 | $44.13 | $43.91 | $44.10 | $41.80 | 198,877 |
| 2017-05-26 | $43.99 | $44.01 | $43.85 | $44.00 | $41.70 | 227,523 |
| 2017-05-25 | $43.82 | $44.08 | $43.72 | $43.99 | $41.69 | 241,663 |
| 2017-05-24 | $43.56 | $43.66 | $43.46 | $43.64 | $41.36 | 119,971 |
| 2017-05-23 | $43.55 | $43.56 | $43.30 | $43.42 | $41.15 | 206,158 |
| 2017-05-22 | $43.09 | $43.40 | $43.09 | $43.38 | $41.11 | 180,654 |
| 2017-05-19 | $42.91 | $43.10 | $42.91 | $42.95 | $40.71 | 228,306 |
| 2017-05-18 | $42.34 | $42.83 | $42.25 | $42.72 | $40.49 | 247,327 |
| 2017-05-17 | $43.40 | $43.42 | $42.45 | $42.45 | $40.23 | 460,730 |
| 2017-05-16 | $43.64 | $43.75 | $43.45 | $43.75 | $41.47 | 233,188 |
| 2017-05-15 | $43.30 | $43.51 | $43.26 | $43.51 | $41.24 | 198,599 |
| 2017-05-12 | $43.14 | $43.23 | $43.07 | $43.19 | $40.93 | 156,074 |
| 2017-05-11 | $43.04 | $43.12 | $42.84 | $43.09 | $40.84 | 152,475 |
| 2017-05-10 | $43.06 | $43.18 | $42.95 | $43.15 | $40.90 | 173,769 |
| 2017-05-09 | $42.98 | $43.10 | $42.90 | $42.99 | $40.75 | 214,345 |
| 2017-05-08 | $42.77 | $42.92 | $42.70 | $42.91 | $40.67 | 207,053 |
| 2017-05-05 | $42.65 | $42.75 | $42.51 | $42.75 | $40.52 | 120,750 |
| 2017-05-04 | $42.55 | $42.61 | $42.42 | $42.54 | $40.32 | 140,875 |
| 2017-05-03 | $42.49 | $42.52 | $42.30 | $42.50 | $40.28 | 176,693 |
| 2017-05-02 | $42.62 | $42.63 | $42.41 | $42.56 | $40.34 | 464,957 |
| 2017-05-01 | $42.27 | $42.53 | $42.19 | $42.49 | $40.27 | 298,483 |
| 2017-04-28 | $42.24 | $42.24 | $42.01 | $42.08 | $39.88 | 401,850 |
| 2017-04-27 | $41.95 | $42.07 | $41.88 | $42.07 | $39.87 | 184,767 |
| 2017-04-26 | $41.89 | $41.94 | $41.75 | $41.79 | $39.61 | 184,000 |
| 2017-04-25 | $41.81 | $41.96 | $41.75 | $41.90 | $39.71 | 244,580 |
| 2017-04-24 | $41.54 | $41.65 | $41.47 | $41.64 | $39.47 | 173,496 |
| 2017-04-21 | $41.16 | $41.16 | $41.00 | $41.09 | $38.94 | 121,539 |
| 2017-04-20 | $40.87 | $41.18 | $40.78 | $41.11 | $38.96 | 117,597 |
| 2017-04-19 | $40.82 | $40.92 | $40.64 | $40.68 | $38.56 | 153,875 |
| 2017-04-18 | $40.59 | $40.77 | $40.59 | $40.71 | $38.58 | 94,834 |
| 2017-04-17 | $40.41 | $40.71 | $40.41 | $40.67 | $38.55 | 105,006 |
| 2017-04-13 | $40.44 | $40.69 | $40.30 | $40.30 | $38.20 | 169,469 |
| 2017-04-12 | $40.69 | $40.69 | $40.40 | $40.46 | $38.35 | 155,289 |
| 2017-04-11 | $40.76 | $40.76 | $40.33 | $40.66 | $38.54 | 280,009 |
| 2017-04-10 | $40.91 | $41.01 | $40.72 | $40.78 | $38.65 | 210,923 |
| 2017-04-07 | $40.88 | $40.96 | $40.71 | $40.88 | $38.75 | 103,052 |
| 2017-04-06 | $40.90 | $40.98 | $40.73 | $40.89 | $38.75 | 154,765 |
| 2017-04-05 | $41.12 | $41.35 | $40.84 | $40.87 | $38.74 | 238,661 |
| 2017-04-04 | $40.91 | $41.06 | $40.88 | $41.00 | $38.86 | 110,137 |
| 2017-04-03 | $41.18 | $41.25 | $40.79 | $41.04 | $38.90 | 1,045,367 |
| 2017-03-31 | $41.14 | $41.27 | $41.08 | $41.15 | $39.00 | 178,735 |
| 2017-03-30 | $41.16 | $41.25 | $41.08 | $41.18 | $39.03 | 163,050 |
| 2017-03-29 | $41.02 | $41.15 | $40.93 | $41.13 | $38.98 | 121,299 |
| 2017-03-28 | $40.71 | $41.14 | $40.65 | $41.03 | $38.89 | 156,883 |
| 2017-03-27 | $40.46 | $40.82 | $40.26 | $40.75 | $38.62 | 172,038 |
| 2017-03-24 | $40.85 | $40.98 | $40.54 | $40.72 | $38.59 | 158,726 |
| 2017-03-23 | $40.70 | $40.83 | $40.59 | $40.68 | $38.56 | 107,417 |
| 2017-03-22 | $40.45 | $40.81 | $40.43 | $40.79 | $38.66 | 258,420 |
| 2017-03-21 | $41.31 | $41.35 | $40.43 | $40.45 | $38.34 | 294,601 |
| 2017-03-20 | $41.13 | $41.25 | $41.04 | $41.13 | $38.98 | 146,862 |
| 2017-03-17 | $41.29 | $41.30 | $41.08 | $41.12 | $38.97 | 215,993 |
| 2017-03-16 | $41.27 | $41.28 | $41.10 | $41.19 | $38.94 | 153,623 |
| 2017-03-15 | $40.90 | $41.15 | $40.76 | $41.06 | $38.82 | 138,964 |
| 2017-03-14 | $40.90 | $40.90 | $40.65 | $40.80 | $38.57 | 203,120 |
| 2017-03-13 | $40.87 | $40.95 | $40.85 | $40.93 | $38.70 | 156,288 |
| 2017-03-10 | $40.87 | $40.93 | $40.68 | $40.84 | $38.61 | 253,769 |
| 2017-03-09 | $40.66 | $40.72 | $40.45 | $40.67 | $38.45 | 167,360 |
| 2017-03-08 | $40.68 | $40.81 | $40.63 | $40.66 | $38.44 | 127,892 |
| 2017-03-07 | $40.61 | $40.79 | $40.56 | $40.64 | $38.42 | 194,763 |
| 2017-03-06 | $40.55 | $40.66 | $40.43 | $40.60 | $38.39 | 160,697 |
| 2017-03-03 | $40.63 | $40.68 | $40.50 | $40.68 | $38.46 | 162,969 |
| 2017-03-02 | $40.92 | $40.93 | $40.60 | $40.63 | $38.41 | 388,735 |
| 2017-03-01 | $40.63 | $40.97 | $40.54 | $40.92 | $38.69 | 465,539 |
| 2017-02-28 | $40.62 | $40.62 | $40.30 | $40.36 | $38.16 | 771,117 |
| 2017-02-27 | $40.57 | $40.60 | $40.45 | $40.58 | $38.37 | 224,867 |
| 2017-02-24 | $40.44 | $40.57 | $40.15 | $40.57 | $38.36 | 212,982 |
| 2017-02-23 | $40.68 | $40.68 | $40.30 | $40.50 | $38.29 | 207,120 |
| 2017-02-22 | $40.51 | $40.60 | $40.41 | $40.60 | $38.39 | 167,260 |
| 2017-02-21 | $40.45 | $40.55 | $40.37 | $40.54 | $38.33 | 536,727 |
| 2017-02-17 | $40.14 | $40.32 | $40.07 | $40.32 | $38.12 | 174,452 |
| 2017-02-16 | $40.20 | $40.30 | $40.09 | $40.19 | $38.00 | 207,910 |
| 2017-02-15 | $39.99 | $40.17 | $39.91 | $40.13 | $37.94 | 326,384 |
| 2017-02-14 | $39.84 | $39.97 | $39.70 | $39.97 | $37.79 | 294,424 |
| 2017-02-13 | $39.74 | $39.89 | $39.73 | $39.81 | $37.64 | 231,494 |
| 2017-02-10 | $39.64 | $39.68 | $39.46 | $39.60 | $37.44 | 237,057 |
| 2017-02-09 | $39.39 | $39.59 | $39.33 | $39.51 | $37.36 | 196,387 |
| 2017-02-08 | $39.28 | $39.39 | $39.12 | $39.32 | $37.18 | 364,799 |
| 2017-02-07 | $39.20 | $39.35 | $39.15 | $39.26 | $37.12 | 211,940 |
| 2017-02-06 | $39.02 | $39.11 | $38.93 | $39.09 | $36.96 | 178,717 |
| 2017-02-03 | $38.99 | $39.10 | $38.91 | $39.08 | $36.95 | 343,934 |
| 2017-02-02 | $38.68 | $38.85 | $38.54 | $38.75 | $36.63 | 362,321 |
| 2017-02-01 | $38.83 | $38.90 | $38.52 | $38.74 | $36.63 | 333,637 |
| 2017-01-31 | $38.49 | $38.53 | $38.25 | $38.45 | $36.35 | 171,616 |
| 2017-01-30 | $38.85 | $38.85 | $38.40 | $38.66 | $36.55 | 292,756 |
| 2017-01-27 | $38.98 | $39.03 | $38.88 | $38.94 | $36.82 | 219,619 |
| 2017-01-26 | $39.00 | $39.05 | $38.73 | $38.86 | $36.74 | 186,809 |
| 2017-01-25 | $38.82 | $38.96 | $38.77 | $38.94 | $36.82 | 292,450 |
| 2017-01-24 | $38.20 | $38.60 | $38.17 | $38.54 | $36.44 | 189,119 |
| 2017-01-23 | $38.06 | $38.16 | $37.89 | $38.12 | $36.04 | 116,480 |
| 2017-01-20 | $38.08 | $38.18 | $38.00 | $38.08 | $36.00 | 110,796 |
| 2017-01-19 | $37.99 | $38.12 | $37.86 | $37.93 | $35.86 | 86,457 |
| 2017-01-18 | $37.97 | $38.02 | $37.85 | $38.01 | $35.94 | 115,714 |
| 2017-01-17 | $38.01 | $38.01 | $37.76 | $37.86 | $35.80 | 154,717 |
| 2017-01-13 | $37.98 | $38.13 | $37.98 | $38.06 | $35.98 | 175,497 |
| 2017-01-12 | $37.93 | $37.95 | $37.51 | $37.94 | $35.87 | 126,322 |
| 2017-01-11 | $37.83 | $38.04 | $37.77 | $38.02 | $35.95 | 166,108 |
| 2017-01-10 | $37.84 | $37.96 | $37.73 | $37.81 | $35.75 | 249,056 |
| 2017-01-09 | $37.78 | $37.91 | $37.78 | $37.81 | $35.75 | 148,018 |
| 2017-01-06 | $37.55 | $37.81 | $37.35 | $37.71 | $35.65 | 244,548 |
| 2017-01-05 | $37.35 | $37.53 | $37.28 | $37.41 | $35.37 | 154,477 |
| 2017-01-04 | $37.22 | $37.41 | $37.22 | $37.38 | $35.34 | 126,833 |
| 2017-01-03 | $37.10 | $37.33 | $36.90 | $37.16 | $35.13 | 626,224 |
| 2016-12-30 | $37.21 | $37.24 | $36.77 | $36.91 | $34.90 | 141,624 |
| 2016-12-29 | $37.14 | $37.26 | $37.06 | $37.20 | $35.17 | 114,215 |
| 2016-12-28 | $37.64 | $37.64 | $37.15 | $37.19 | $35.16 | 114,895 |
| 2016-12-27 | $37.45 | $37.71 | $37.45 | $37.55 | $35.50 | 149,837 |
| 2016-12-23 | $37.28 | $37.39 | $37.22 | $37.38 | $35.34 | 86,792 |
| 2016-12-22 | $37.53 | $37.53 | $37.21 | $37.31 | $35.27 | 105,403 |
| 2016-12-21 | $37.57 | $37.57 | $37.40 | $37.50 | $35.45 | 107,719 |
| 2016-12-20 | $37.56 | $37.63 | $37.45 | $37.53 | $35.48 | 152,779 |
| 2016-12-19 | $37.29 | $37.59 | $37.22 | $37.43 | $35.39 | 115,417 |
| 2016-12-16 | $37.59 | $37.59 | $37.16 | $37.24 | $35.21 | 135,541 |
| 2016-12-15 | $37.58 | $37.81 | $37.50 | $37.60 | $35.44 | 175,817 |
| 2016-12-14 | $37.62 | $37.72 | $37.38 | $37.45 | $35.30 | 157,605 |
| 2016-12-13 | $37.27 | $37.77 | $37.24 | $37.57 | $35.41 | 163,053 |
| 2016-12-12 | $37.19 | $37.23 | $36.97 | $37.13 | $35.00 | 113,793 |
| 2016-12-09 | $37.25 | $37.32 | $37.18 | $37.30 | $35.16 | 115,801 |
| 2016-12-08 | $36.97 | $37.23 | $36.90 | $37.10 | $34.97 | 121,784 |
| 2016-12-07 | $36.24 | $36.96 | $36.24 | $36.90 | $34.78 | 144,787 |
| 2016-12-06 | $36.26 | $36.32 | $36.09 | $36.26 | $34.18 | 86,835 |
| 2016-12-05 | $35.97 | $36.26 | $35.86 | $36.14 | $34.06 | 100,158 |
| 2016-12-02 | $35.52 | $35.85 | $35.46 | $35.77 | $33.71 | 261,909 |
| 2016-12-01 | $36.51 | $36.52 | $35.50 | $35.62 | $33.57 | 228,876 |
| 2016-11-30 | $36.98 | $36.99 | $36.48 | $36.51 | $34.41 | 225,002 |
| 2016-11-29 | $36.87 | $37.08 | $36.77 | $36.91 | $34.79 | 271,022 |
| 2016-11-28 | $36.90 | $37.06 | $36.83 | $36.86 | $34.74 | 213,355 |
| 2016-11-25 | $36.85 | $36.91 | $36.78 | $36.91 | $34.79 | 250,172 |
| 2016-11-23 | $36.86 | $36.86 | $36.64 | $36.78 | $34.67 | 195,184 |
| 2016-11-22 | $37.09 | $37.09 | $36.83 | $36.90 | $34.78 | 230,960 |
| 2016-11-21 | $36.75 | $36.90 | $36.59 | $36.86 | $34.74 | 350,948 |
| 2016-11-18 | $36.61 | $36.74 | $36.48 | $36.54 | $34.44 | 189,636 |
| 2016-11-17 | $36.41 | $36.59 | $36.30 | $36.59 | $34.49 | 298,574 |
| 2016-11-16 | $35.87 | $36.33 | $35.87 | $36.27 | $34.19 | 192,933 |
| 2016-11-15 | $35.74 | $36.14 | $35.74 | $36.00 | $33.93 | 277,739 |
| 2016-11-14 | $36.10 | $36.10 | $35.33 | $35.50 | $33.46 | 706,791 |
| 2016-11-11 | $35.71 | $36.06 | $35.58 | $36.05 | $33.98 | 119,372 |
| 2016-11-10 | $36.50 | $36.59 | $35.32 | $35.77 | $33.71 | 270,550 |
| 2016-11-09 | $35.61 | $36.38 | $35.50 | $36.28 | $34.19 | 191,379 |
| 2016-11-08 | $36.13 | $36.50 | $36.03 | $36.31 | $34.22 | 113,097 |
| 2016-11-07 | $35.88 | $36.18 | $35.87 | $36.18 | $34.10 | 119,468 |
| 2016-11-04 | $35.36 | $35.69 | $35.28 | $35.35 | $33.32 | 126,116 |
| 2016-11-03 | $35.64 | $35.74 | $35.41 | $35.48 | $33.44 | 95,007 |
| 2016-11-02 | $35.98 | $36.07 | $35.65 | $35.75 | $33.70 | 86,645 |
| 2016-11-01 | $36.34 | $36.35 | $35.75 | $36.00 | $33.93 | 183,359 |
| 2016-10-31 | $36.47 | $36.47 | $36.29 | $36.29 | $34.20 | 172,731 |
| 2016-10-28 | $36.36 | $36.66 | $36.22 | $36.30 | $34.21 | 155,072 |
| 2016-10-27 | $36.62 | $36.67 | $36.27 | $36.29 | $34.20 | 76,636 |
| 2016-10-26 | $36.45 | $36.66 | $36.36 | $36.46 | $34.36 | 102,611 |
| 2016-10-25 | $36.83 | $36.83 | $36.58 | $36.67 | $34.56 | 133,512 |
| 2016-10-24 | $36.56 | $36.83 | $36.56 | $36.82 | $34.70 | 107,264 |
| 2016-10-21 | $36.31 | $36.38 | $36.16 | $36.37 | $34.28 | 85,537 |
| 2016-10-20 | $36.25 | $36.25 | $36.02 | $36.22 | $34.14 | 116,550 |
| 2016-10-19 | $36.22 | $36.33 | $36.18 | $36.28 | $34.19 | 212,631 |
| 2016-10-18 | $36.30 | $36.38 | $36.18 | $36.22 | $34.14 | 86,593 |
| 2016-10-17 | $36.11 | $36.17 | $35.99 | $36.02 | $33.95 | 57,814 |
| 2016-10-14 | $36.14 | $36.35 | $36.05 | $36.10 | $34.03 | 127,664 |
| 2016-10-13 | $36.00 | $36.08 | $35.66 | $35.99 | $33.92 | 186,601 |
| 2016-10-12 | $36.23 | $36.32 | $36.02 | $36.23 | $34.15 | 84,227 |
| 2016-10-11 | $36.70 | $36.70 | $36.05 | $36.20 | $34.12 | 280,197 |
| 2016-10-10 | $36.67 | $36.82 | $36.67 | $36.70 | $34.59 | 106,638 |
| 2016-10-07 | $36.60 | $36.66 | $36.27 | $36.46 | $34.36 | 67,909 |
| 2016-10-06 | $36.53 | $36.60 | $36.36 | $36.58 | $34.48 | 205,702 |
| 2016-10-05 | $36.42 | $36.62 | $36.37 | $36.53 | $34.43 | 191,010 |
| 2016-10-04 | $36.51 | $36.60 | $36.22 | $36.35 | $34.26 | 89,129 |
| 2016-10-03 | $36.49 | $36.51 | $36.32 | $36.42 | $34.33 | 268,417 |
| 2016-09-30 | $36.39 | $36.62 | $36.33 | $36.55 | $34.45 | 106,503 |
| 2016-09-29 | $36.52 | $36.56 | $36.20 | $36.30 | $34.21 | 299,970 |
| 2016-09-28 | $36.46 | $36.55 | $36.31 | $36.53 | $34.43 | 99,870 |
| 2016-09-27 | $36.00 | $36.41 | $36.00 | $36.40 | $34.31 | 71,921 |
| 2016-09-26 | $36.05 | $36.12 | $35.91 | $36.02 | $33.95 | 86,585 |
| 2016-09-23 | $36.50 | $36.50 | $36.18 | $36.24 | $34.16 | 75,113 |
| 2016-09-22 | $36.51 | $36.59 | $36.48 | $36.56 | $34.46 | 156,599 |
| 2016-09-21 | $36.07 | $36.33 | $35.92 | $36.29 | $34.20 | 93,108 |
| 2016-09-20 | $36.05 | $36.08 | $35.87 | $35.95 | $33.89 | 76,822 |
| 2016-09-19 | $36.07 | $36.28 | $35.87 | $35.90 | $33.84 | 139,922 |
| 2016-09-16 | $36.11 | $36.11 | $35.80 | $35.95 | $33.88 | 82,092 |
| 2016-09-15 | $35.66 | $36.24 | $35.61 | $36.17 | $33.99 | 87,040 |
| 2016-09-14 | $35.43 | $35.78 | $35.43 | $35.60 | $33.45 | 77,686 |
| 2016-09-13 | $35.51 | $35.64 | $35.29 | $35.40 | $33.27 | 84,986 |
| 2016-09-12 | $34.95 | $35.68 | $34.76 | $35.67 | $33.52 | 138,768 |
| 2016-09-09 | $35.71 | $35.76 | $35.12 | $35.12 | $33.00 | 128,878 |
| 2016-09-08 | $36.14 | $36.14 | $35.88 | $35.96 | $33.79 | 84,590 |
| 2016-09-07 | $36.18 | $36.28 | $36.10 | $36.25 | $34.06 | 121,182 |
| 2016-09-06 | $36.07 | $36.17 | $35.99 | $36.17 | $33.99 | 87,640 |
| 2016-09-02 | $36.00 | $36.10 | $35.87 | $36.03 | $33.86 | 70,119 |
| 2016-09-01 | $35.69 | $35.86 | $35.59 | $35.85 | $33.69 | 89,239 |
| 2016-08-31 | $35.74 | $35.76 | $35.59 | $35.71 | $33.56 | 72,800 |
| 2016-08-30 | $35.79 | $35.88 | $35.67 | $35.77 | $33.61 | 39,784 |
| 2016-08-29 | $35.77 | $35.94 | $35.75 | $35.83 | $33.67 | 72,147 |
| 2016-08-26 | $35.73 | $35.97 | $35.57 | $35.74 | $33.58 | 84,178 |
| 2016-08-25 | $35.56 | $35.73 | $35.50 | $35.70 | $33.55 | 50,409 |
| 2016-08-24 | $35.80 | $35.82 | $35.57 | $35.64 | $33.49 | 47,188 |
| 2016-08-23 | $35.79 | $35.91 | $35.79 | $35.83 | $33.67 | 67,396 |
| 2016-08-22 | $35.63 | $35.71 | $35.51 | $35.66 | $33.51 | 178,104 |
| 2016-08-19 | $35.56 | $35.70 | $35.46 | $35.67 | $33.52 | 64,485 |
| 2016-08-18 | $35.53 | $35.61 | $35.47 | $35.60 | $33.45 | 45,584 |
| 2016-08-17 | $35.60 | $35.64 | $35.34 | $35.52 | $33.38 | 69,743 |
| 2016-08-16 | $35.70 | $35.70 | $35.58 | $35.58 | $33.43 | 190,521 |
| 2016-08-15 | $35.62 | $35.85 | $35.62 | $35.77 | $33.61 | 97,165 |
| 2016-08-12 | $35.52 | $35.58 | $35.48 | $35.57 | $33.43 | 73,807 |
| 2016-08-11 | $35.59 | $35.66 | $35.52 | $35.59 | $33.44 | 75,436 |
| 2016-08-10 | $35.57 | $35.58 | $35.39 | $35.46 | $33.32 | 121,175 |
| 2016-08-09 | $35.53 | $35.67 | $35.47 | $35.56 | $33.42 | 169,284 |
| 2016-08-08 | $35.55 | $35.60 | $35.40 | $35.53 | $33.39 | 54,555 |
| 2016-08-05 | $35.24 | $35.51 | $35.20 | $35.49 | $33.35 | 124,519 |
| 2016-08-04 | $34.93 | $35.14 | $34.82 | $35.09 | $32.97 | 102,194 |
| 2016-08-03 | $34.68 | $34.88 | $34.68 | $34.88 | $32.78 | 38,189 |
| 2016-08-02 | $35.03 | $35.09 | $34.61 | $34.73 | $32.64 | 119,830 |
| 2016-08-01 | $34.95 | $35.14 | $34.91 | $35.07 | $32.96 | 86,878 |
| 2016-07-29 | $35.00 | $35.03 | $34.84 | $34.95 | $32.84 | 75,394 |
| 2016-07-28 | $34.90 | $34.97 | $34.75 | $34.91 | $32.81 | 50,292 |
| 2016-07-27 | $34.94 | $34.95 | $34.66 | $34.81 | $32.71 | 102,090 |
| 2016-07-26 | $34.42 | $34.63 | $34.34 | $34.54 | $32.46 | 50,069 |
| 2016-07-25 | $34.41 | $34.44 | $34.29 | $34.39 | $32.32 | 167,650 |
| 2016-07-22 | $34.25 | $34.43 | $34.09 | $34.43 | $32.35 | 50,210 |
| 2016-07-21 | $34.44 | $34.50 | $34.15 | $34.22 | $32.16 | 48,770 |
| 2016-07-20 | $34.22 | $34.50 | $34.16 | $34.43 | $32.35 | 443,925 |
| 2016-07-19 | $33.97 | $34.03 | $33.91 | $33.95 | $31.90 | 44,647 |
| 2016-07-18 | $33.83 | $34.05 | $33.83 | $34.00 | $31.95 | 65,836 |
| 2016-07-15 | $33.90 | $33.94 | $33.70 | $33.79 | $31.75 | 53,432 |
| 2016-07-14 | $33.79 | $33.89 | $33.75 | $33.85 | $31.81 | 60,449 |
| 2016-07-13 | $33.70 | $33.75 | $33.58 | $33.60 | $31.57 | 94,394 |
| 2016-07-12 | $33.46 | $33.65 | $33.46 | $33.65 | $31.62 | 194,856 |
| 2016-07-11 | $33.21 | $33.40 | $33.20 | $33.29 | $31.28 | 95,726 |
| 2016-07-08 | $32.73 | $33.10 | $32.62 | $33.06 | $31.07 | 103,889 |
| 2016-07-07 | $32.44 | $32.63 | $32.37 | $32.49 | $30.53 | 211,963 |
| 2016-07-06 | $32.06 | $32.40 | $31.95 | $32.39 | $30.44 | 45,864 |
| 2016-07-05 | $32.30 | $32.34 | $32.08 | $32.20 | $30.26 | 120,323 |
| 2016-07-01 | $32.44 | $32.61 | $32.44 | $32.49 | $30.53 | 47,165 |
| 2016-06-30 | $32.12 | $32.41 | $32.05 | $32.38 | $30.43 | 69,953 |
| 2016-06-29 | $31.78 | $32.13 | $31.75 | $32.05 | $30.12 | 191,174 |
| 2016-06-28 | $31.24 | $31.53 | $31.20 | $31.49 | $29.59 | 111,806 |
| 2016-06-27 | $31.47 | $31.58 | $30.76 | $30.92 | $29.06 | 201,217 |
| 2016-06-24 | $31.92 | $32.40 | $31.64 | $31.75 | $29.84 | 179,485 |
| 2016-06-23 | $32.90 | $33.17 | $32.78 | $33.16 | $31.16 | 96,019 |
| 2016-06-22 | $32.81 | $32.93 | $32.61 | $32.67 | $30.70 | 113,572 |
| 2016-06-21 | $32.69 | $32.87 | $32.68 | $32.81 | $30.83 | 50,767 |
| 2016-06-20 | $32.72 | $32.90 | $32.61 | $32.63 | $30.66 | 36,100 |
| 2016-06-17 | $32.71 | $32.71 | $32.32 | $32.40 | $30.45 | 48,889 |
| 2016-06-16 | $32.61 | $32.87 | $32.36 | $32.83 | $30.74 | 128,561 |
| 2016-06-15 | $32.88 | $32.97 | $32.75 | $32.79 | $30.70 | 41,029 |
| 2016-06-14 | $32.70 | $32.92 | $32.63 | $32.81 | $30.72 | 36,331 |
| 2016-06-13 | $32.92 | $33.07 | $32.64 | $32.81 | $30.72 | 45,775 |
| 2016-06-10 | $33.19 | $33.27 | $33.00 | $33.11 | $31.00 | 39,181 |
| 2016-06-09 | $33.40 | $33.50 | $33.30 | $33.50 | $31.37 | 52,177 |
| 2016-06-08 | $33.45 | $33.54 | $33.36 | $33.51 | $31.38 | 48,134 |
| 2016-06-07 | $33.43 | $33.53 | $33.40 | $33.40 | $31.27 | 143,057 |
| 2016-06-06 | $33.25 | $33.43 | $33.25 | $33.38 | $31.25 | 24,831 |
| 2016-06-03 | $33.28 | $33.33 | $33.05 | $33.22 | $31.10 | 51,524 |
| 2016-06-02 | $33.25 | $33.33 | $33.09 | $33.30 | $31.18 | 34,193 |
| 2016-06-01 | $33.23 | $33.39 | $33.16 | $33.30 | $31.18 | 104,176 |
| 2016-05-31 | $33.31 | $33.38 | $33.14 | $33.38 | $31.25 | 48,677 |
| 2016-05-27 | $33.08 | $33.30 | $33.08 | $33.28 | $31.16 | 43,437 |
| 2016-05-26 | $33.07 | $33.15 | $32.95 | $33.09 | $30.98 | 42,670 |
| 2016-05-25 | $32.98 | $33.10 | $32.90 | $33.05 | $30.95 | 93,990 |
| 2016-05-24 | $32.24 | $32.82 | $32.24 | $32.80 | $30.71 | 109,683 |
| 2016-05-23 | $32.11 | $32.26 | $32.08 | $32.08 | $30.04 | 60,109 |
| 2016-05-20 | $31.89 | $32.20 | $31.89 | $32.10 | $30.06 | 38,441 |
| 2016-05-19 | $31.81 | $31.87 | $31.49 | $31.68 | $29.66 | 59,561 |
| 2016-05-18 | $31.66 | $32.06 | $31.65 | $31.88 | $29.85 | 44,383 |
| 2016-05-17 | $32.01 | $32.12 | $31.61 | $31.67 | $29.65 | 47,547 |
| 2016-05-16 | $31.68 | $32.15 | $31.68 | $32.02 | $29.98 | 69,961 |
| 2016-05-13 | $31.67 | $31.89 | $31.55 | $31.60 | $29.59 | 50,719 |
| 2016-05-12 | $31.92 | $31.93 | $31.47 | $31.69 | $29.67 | 94,538 |
| 2016-05-11 | $32.01 | $32.19 | $31.85 | $31.85 | $29.82 | 58,503 |
| 2016-05-10 | $31.71 | $32.06 | $31.71 | $32.06 | $30.02 | 107,125 |
| 2016-05-09 | $31.67 | $31.79 | $31.62 | $31.62 | $29.61 | 99,377 |
| 2016-05-06 | $31.41 | $31.65 | $31.26 | $31.65 | $29.63 | 34,706 |
| 2016-05-05 | $31.55 | $31.57 | $31.37 | $31.42 | $29.42 | 67,188 |
| 2016-05-04 | $31.44 | $31.58 | $31.31 | $31.41 | $29.41 | 75,021 |
| 2016-05-03 | $31.68 | $31.73 | $31.45 | $31.57 | $29.56 | 399,733 |
| 2016-05-02 | $31.70 | $31.90 | $31.53 | $31.84 | $29.81 | 153,484 |
| 2016-04-29 | $31.79 | $31.85 | $31.38 | $31.64 | $29.63 | 99,368 |
| 2016-04-28 | $32.42 | $32.58 | $31.86 | $31.89 | $29.86 | 63,559 |
| 2016-04-27 | $32.15 | $32.42 | $32.04 | $32.37 | $30.31 | 103,094 |
| 2016-04-26 | $32.71 | $32.81 | $32.50 | $32.59 | $30.51 | 119,940 |
| 2016-04-25 | $32.61 | $32.74 | $32.56 | $32.65 | $30.57 | 297,214 |
| 2016-04-22 | $32.78 | $32.93 | $32.55 | $32.74 | $30.66 | 132,260 |
| 2016-04-21 | $33.33 | $33.37 | $33.20 | $33.26 | $31.14 | 58,517 |
| 2016-04-20 | $33.17 | $33.43 | $33.13 | $33.26 | $31.14 | 318,597 |
| 2016-04-19 | $33.45 | $33.45 | $33.00 | $33.18 | $31.07 | 740,764 |
| 2016-04-18 | $33.18 | $33.41 | $33.16 | $33.37 | $31.25 | 68,482 |
| 2016-04-15 | $33.35 | $33.41 | $33.20 | $33.23 | $31.11 | 44,405 |
| 2016-04-14 | $33.40 | $33.48 | $33.26 | $33.40 | $31.27 | 41,830 |
| 2016-04-13 | $33.13 | $33.46 | $33.13 | $33.44 | $31.31 | 65,943 |
| 2016-04-12 | $32.82 | $32.95 | $32.54 | $32.92 | $30.82 | 49,597 |
| 2016-04-11 | $33.01 | $33.22 | $32.75 | $32.76 | $30.67 | 243,716 |
| 2016-04-08 | $33.04 | $33.16 | $32.74 | $32.82 | $30.73 | 59,217 |
| 2016-04-07 | $33.13 | $33.13 | $32.73 | $32.80 | $30.71 | 71,647 |
| 2016-04-06 | $32.98 | $33.29 | $32.88 | $33.28 | $31.16 | 46,868 |
| 2016-04-05 | $33.06 | $33.18 | $32.91 | $32.91 | $30.81 | 49,265 |
| 2016-04-04 | $33.46 | $33.49 | $33.25 | $33.30 | $31.18 | 288,154 |
| 2016-04-01 | $33.04 | $33.47 | $32.97 | $33.47 | $31.34 | 169,810 |
| 2016-03-31 | $33.23 | $33.35 | $33.15 | $33.20 | $31.09 | 49,710 |
| 2016-03-30 | $33.23 | $33.43 | $33.15 | $33.25 | $31.13 | 114,344 |
| 2016-03-29 | $32.39 | $33.05 | $32.39 | $33.01 | $30.91 | 47,055 |
| 2016-03-28 | $32.63 | $32.63 | $32.42 | $32.45 | $30.38 | 203,793 |
| 2016-03-24 | $32.30 | $32.56 | $32.28 | $32.56 | $30.49 | 120,463 |
| 2016-03-23 | $32.72 | $32.74 | $32.43 | $32.48 | $30.41 | 46,745 |
| 2016-03-22 | $32.52 | $32.86 | $32.52 | $32.74 | $30.66 | 67,845 |
| 2016-03-21 | $32.57 | $32.73 | $32.50 | $32.71 | $30.63 | 59,806 |
| 2016-03-18 | $32.66 | $32.67 | $32.46 | $32.61 | $30.53 | 87,093 |
| 2016-03-17 | $32.40 | $32.71 | $32.39 | $32.60 | $30.41 | 93,019 |
| 2016-03-16 | $32.06 | $32.50 | $32.06 | $32.46 | $30.28 | 51,103 |
| 2016-03-15 | $31.93 | $32.13 | $31.86 | $32.06 | $29.91 | 53,436 |
| 2016-03-14 | $31.91 | $32.11 | $31.73 | $32.05 | $29.90 | 115,593 |
| 2016-03-11 | $31.75 | $32.00 | $31.69 | $32.00 | $29.85 | 54,140 |
| 2016-03-10 | $31.70 | $31.79 | $31.08 | $31.46 | $29.35 | 38,183 |
| 2016-03-09 | $31.39 | $31.54 | $31.32 | $31.53 | $29.41 | 58,914 |
| 2016-03-08 | $31.35 | $31.50 | $31.18 | $31.22 | $29.12 | 54,337 |
| 2016-03-07 | $31.56 | $31.65 | $31.31 | $31.54 | $29.42 | 1,295,362 |
| 2016-03-04 | $31.74 | $31.90 | $31.54 | $31.72 | $29.58 | 97,210 |
| 2016-03-03 | $31.62 | $31.63 | $31.37 | $31.63 | $29.51 | 43,406 |
| 2016-03-02 | $31.49 | $31.61 | $31.38 | $31.61 | $29.49 | 39,598 |
| 2016-03-01 | $30.89 | $31.50 | $30.86 | $31.50 | $29.38 | 162,909 |
| 2016-02-29 | $30.78 | $31.02 | $30.60 | $30.60 | $28.54 | 61,960 |
| 2016-02-26 | $31.00 | $31.07 | $30.73 | $30.80 | $28.73 | 46,265 |
| 2016-02-25 | $30.57 | $30.84 | $30.26 | $30.84 | $28.77 | 23,939 |
| 2016-02-24 | $29.89 | $30.49 | $29.71 | $30.46 | $28.41 | 73,711 |
| 2016-02-23 | $30.57 | $30.61 | $30.15 | $30.17 | $28.14 | 139,533 |
| 2016-02-22 | $30.54 | $30.72 | $30.54 | $30.68 | $28.62 | 80,923 |
| 2016-02-19 | $30.07 | $30.30 | $29.97 | $30.26 | $28.23 | 43,887 |
| 2016-02-18 | $30.48 | $30.48 | $30.13 | $30.14 | $28.12 | 65,383 |
| 2016-02-17 | $29.82 | $30.39 | $29.82 | $30.33 | $28.29 | 219,799 |
| 2016-02-16 | $29.37 | $29.66 | $29.28 | $29.62 | $27.63 | 230,206 |
| 2016-02-12 | $28.87 | $29.02 | $28.67 | $28.99 | $27.04 | 78,128 |
| 2016-02-11 | $28.29 | $28.78 | $28.24 | $28.59 | $26.67 | 63,558 |
| 2016-02-10 | $28.87 | $29.20 | $28.66 | $28.69 | $26.77 | 66,069 |
| 2016-02-09 | $28.34 | $28.97 | $28.30 | $28.55 | $26.63 | 97,488 |
| 2016-02-08 | $28.72 | $28.76 | $28.17 | $28.71 | $26.78 | 140,258 |
| 2016-02-05 | $30.15 | $30.15 | $29.12 | $29.24 | $27.28 | 1,015,651 |
| 2016-02-04 | $30.20 | $30.54 | $30.00 | $30.37 | $28.33 | 192,816 |
| 2016-02-03 | $30.53 | $30.53 | $29.79 | $30.29 | $28.26 | 108,151 |
| 2016-02-02 | $30.87 | $30.88 | $30.22 | $30.35 | $28.31 | 1,247,529 |
| 2016-02-01 | $30.79 | $31.10 | $30.68 | $30.99 | $28.91 | 547,281 |
| 2016-01-29 | $30.11 | $30.91 | $30.11 | $30.91 | $28.83 | 120,256 |
| 2016-01-28 | $29.95 | $29.96 | $29.53 | $29.85 | $27.85 | 103,111 |
| 2016-01-27 | $30.03 | $30.12 | $29.42 | $29.54 | $27.56 | 72,261 |
| 2016-01-26 | $30.10 | $30.34 | $29.87 | $30.27 | $28.24 | 110,265 |
| 2016-01-25 | $30.36 | $30.40 | $29.91 | $29.98 | $27.97 | 339,764 |
| 2016-01-22 | $30.17 | $30.41 | $30.10 | $30.41 | $28.37 | 119,236 |
| 2016-01-21 | $29.65 | $30.01 | $29.26 | $29.59 | $27.60 | 190,177 |
| 2016-01-20 | $29.16 | $29.77 | $28.59 | $29.51 | $27.53 | 234,501 |
| 2016-01-19 | $30.05 | $30.08 | $29.37 | $29.64 | $27.65 | 401,548 |
| 2016-01-15 | $29.66 | $29.92 | $29.31 | $29.74 | $27.74 | 161,887 |
| 2016-01-14 | $30.19 | $30.84 | $29.76 | $30.61 | $28.55 | 739,838 |
| 2016-01-13 | $31.14 | $31.18 | $30.00 | $30.06 | $28.04 | 139,708 |
| 2016-01-12 | $30.87 | $31.05 | $30.56 | $30.98 | $28.90 | 99,007 |
| 2016-01-11 | $30.64 | $30.72 | $30.18 | $30.59 | $28.54 | 490,468 |
| 2016-01-08 | $30.93 | $31.01 | $30.39 | $30.40 | $28.36 | 251,290 |
| 2016-01-07 | $31.05 | $31.42 | $30.69 | $30.73 | $28.67 | 147,774 |
| 2016-01-06 | $31.68 | $31.91 | $31.50 | $31.68 | $29.55 | 106,539 |
| 2016-01-05 | $32.42 | $32.47 | $32.05 | $32.16 | $30.00 | 69,847 |
| 2016-01-04 | $32.18 | $32.24 | $31.82 | $32.23 | $30.07 | 557,224 |
| 2015-12-31 | $33.20 | $33.20 | $32.84 | $32.84 | $30.63 | 92,740 |
| 2015-12-30 | $33.52 | $33.54 | $33.27 | $33.27 | $31.04 | 521,733 |
| 2015-12-29 | $33.30 | $33.63 | $33.30 | $33.54 | $31.29 | 55,056 |
| 2015-12-28 | $33.04 | $33.11 | $32.82 | $33.10 | $30.88 | 46,539 |
| 2015-12-24 | $33.13 | $33.22 | $33.11 | $33.13 | $30.90 | 23,655 |
| 2015-12-23 | $33.00 | $33.15 | $32.99 | $33.15 | $30.92 | 68,685 |
| 2015-12-22 | $32.74 | $32.90 | $32.61 | $32.83 | $30.62 | 330,966 |
| 2015-12-21 | $32.57 | $32.71 | $32.35 | $32.65 | $30.46 | 236,779 |
| 2015-12-18 | $32.89 | $32.91 | $32.33 | $32.35 | $30.18 | 88,981 |
| 2015-12-17 | $33.74 | $33.74 | $33.05 | $33.05 | $30.74 | 83,982 |
| 2015-12-16 | $33.39 | $33.62 | $33.10 | $33.58 | $31.23 | 68,117 |
| 2015-12-15 | $33.19 | $33.38 | $33.12 | $33.16 | $30.84 | 112,959 |
| 2015-12-14 | $32.84 | $32.98 | $32.42 | $32.97 | $30.66 | 95,646 |
| 2015-12-11 | $33.18 | $33.18 | $32.78 | $32.83 | $30.53 | 97,019 |
| 2015-12-10 | $33.52 | $33.75 | $33.42 | $33.54 | $31.19 | 70,524 |
| 2015-12-09 | $33.83 | $34.01 | $33.26 | $33.40 | $31.06 | 604,181 |
| 2015-12-08 | $33.74 | $34.01 | $33.59 | $33.93 | $31.56 | 93,348 |
| 2015-12-07 | $34.26 | $34.26 | $33.88 | $34.00 | $31.62 | 68,009 |
| 2015-12-04 | $33.58 | $34.30 | $33.54 | $34.26 | $31.86 | 67,772 |
| 2015-12-03 | $34.10 | $34.12 | $33.34 | $33.50 | $31.16 | 79,738 |
| 2015-12-02 | $34.17 | $34.33 | $33.93 | $33.98 | $31.60 | 158,268 |
| 2015-12-01 | $34.00 | $34.18 | $33.93 | $34.16 | $31.77 | 112,353 |
| 2015-11-30 | $33.94 | $33.96 | $33.76 | $33.86 | $31.49 | 674,880 |
| 2015-11-27 | $33.84 | $33.90 | $33.74 | $33.85 | $31.48 | 42,158 |
| 2015-11-25 | $33.86 | $33.86 | $33.74 | $33.77 | $31.41 | 77,908 |
| 2015-11-24 | $33.64 | $33.88 | $33.47 | $33.83 | $31.46 | 63,458 |
| 2015-11-23 | $34.00 | $34.00 | $33.68 | $33.81 | $31.44 | 85,064 |
| 2015-11-20 | $33.89 | $33.99 | $33.85 | $33.94 | $31.57 | 61,736 |
| 2015-11-19 | $33.57 | $33.88 | $33.57 | $33.71 | $31.35 | 499,694 |
| 2015-11-18 | $33.22 | $33.59 | $33.19 | $33.54 | $31.19 | 103,835 |
| 2015-11-17 | $33.11 | $33.30 | $32.98 | $33.03 | $30.72 | 203,108 |
| 2015-11-16 | $32.51 | $33.04 | $32.51 | $33.04 | $30.73 | 329,129 |
| 2015-11-13 | $33.18 | $33.18 | $32.58 | $32.59 | $30.30 | 110,809 |
| 2015-11-12 | $33.44 | $33.55 | $33.22 | $33.23 | $30.90 | 111,150 |
| 2015-11-11 | $33.75 | $33.81 | $33.54 | $33.57 | $31.22 | 50,870 |
| 2015-11-10 | $33.64 | $33.64 | $33.43 | $33.56 | $31.21 | 1,045,233 |
| 2015-11-09 | $34.14 | $34.14 | $33.64 | $33.85 | $31.48 | 517,294 |
| 2015-11-06 | $33.92 | $34.16 | $33.81 | $34.15 | $31.76 | 71,322 |
| 2015-11-05 | $34.22 | $34.24 | $33.90 | $33.93 | $31.56 | 48,614 |
| 2015-11-04 | $34.13 | $34.15 | $33.98 | $34.08 | $31.69 | 92,845 |
| 2015-11-03 | $33.76 | $34.15 | $33.72 | $33.99 | $31.61 | 668,321 |
| 2015-11-02 | $33.64 | $33.81 | $33.45 | $33.76 | $31.40 | 620,259 |
| 2015-10-30 | $33.79 | $33.79 | $33.47 | $33.51 | $31.16 | 89,694 |
| 2015-10-29 | $33.58 | $33.67 | $33.49 | $33.62 | $31.27 | 84,409 |
| 2015-10-28 | $33.31 | $33.82 | $33.31 | $33.80 | $31.43 | 542,205 |
| 2015-10-27 | $33.29 | $33.42 | $33.16 | $33.19 | $30.87 | 42,829 |
| 2015-10-26 | $33.53 | $33.53 | $33.31 | $33.42 | $31.08 | 235,551 |
| 2015-10-23 | $33.47 | $33.69 | $33.32 | $33.55 | $31.20 | 384,028 |
| 2015-10-22 | $32.20 | $32.74 | $32.16 | $32.69 | $30.40 | 51,079 |
| 2015-10-21 | $32.34 | $32.36 | $31.92 | $31.92 | $29.69 | 91,118 |
| 2015-10-20 | $32.27 | $32.33 | $32.14 | $32.24 | $29.98 | 335,853 |
| 2015-10-19 | $32.19 | $32.37 | $32.18 | $32.37 | $30.10 | 237,411 |
| 2015-10-16 | $32.26 | $32.26 | $32.05 | $32.24 | $29.98 | 50,346 |
| 2015-10-15 | $31.93 | $32.16 | $31.90 | $32.16 | $29.91 | 65,321 |
| 2015-10-14 | $31.79 | $31.97 | $31.65 | $31.76 | $29.54 | 741,680 |
| 2015-10-13 | $31.77 | $32.06 | $31.77 | $31.81 | $29.58 | 65,567 |
| 2015-10-12 | $31.96 | $31.98 | $31.83 | $31.92 | $29.69 | 47,219 |
| 2015-10-09 | $31.82 | $31.96 | $31.74 | $31.92 | $29.69 | 227,897 |
| 2015-10-08 | $31.56 | $31.82 | $31.38 | $31.77 | $29.55 | 45,449 |
| 2015-10-07 | $31.64 | $31.69 | $31.22 | $31.61 | $29.40 | 57,444 |
| 2015-10-06 | $31.34 | $31.50 | $31.26 | $31.43 | $29.23 | 42,068 |
| 2015-10-05 | $30.96 | $31.46 | $30.96 | $31.37 | $29.17 | 99,533 |
| 2015-10-02 | $29.92 | $30.77 | $29.84 | $30.77 | $28.62 | 63,865 |
| 2015-10-01 | $30.31 | $30.31 | $29.92 | $30.30 | $28.18 | 125,351 |
| 2015-09-30 | $30.02 | $30.29 | $29.94 | $30.26 | $28.14 | 78,423 |
| 2015-09-29 | $29.86 | $30.05 | $29.45 | $29.69 | $27.61 | 52,083 |
| 2015-09-28 | $30.38 | $30.44 | $29.79 | $29.85 | $27.76 | 72,079 |
| 2015-09-25 | $30.90 | $30.93 | $30.39 | $30.54 | $28.40 | 64,537 |
| 2015-09-24 | $30.36 | $30.66 | $30.11 | $30.59 | $28.45 | 68,322 |
| 2015-09-23 | $30.64 | $30.74 | $30.48 | $30.64 | $28.50 | 217,251 |
| 2015-09-22 | $30.62 | $30.69 | $30.41 | $30.55 | $28.41 | 59,262 |
| 2015-09-21 | $30.97 | $31.22 | $30.85 | $31.07 | $28.90 | 42,558 |
| 2015-09-18 | $30.82 | $31.10 | $30.76 | $30.81 | $28.65 | 52,161 |
| 2015-09-17 | $31.43 | $31.79 | $31.27 | $31.35 | $29.04 | 130,755 |
| 2015-09-16 | $31.40 | $31.54 | $31.30 | $31.53 | $29.20 | 88,410 |
| 2015-09-15 | $31.09 | $31.44 | $31.08 | $31.37 | $29.05 | 468,091 |
| 2015-09-14 | $31.22 | $31.22 | $30.89 | $30.96 | $28.68 | 367,586 |
| 2015-09-11 | $30.73 | $31.01 | $30.70 | $31.01 | $28.72 | 50,447 |
| 2015-09-10 | $30.56 | $31.08 | $30.56 | $30.88 | $28.60 | 38,429 |
| 2015-09-09 | $31.26 | $31.32 | $30.53 | $30.55 | $28.30 | 88,653 |
| 2015-09-08 | $30.66 | $30.99 | $30.64 | $30.97 | $28.68 | 673,415 |
| 2015-09-04 | $30.18 | $30.30 | $30.00 | $30.15 | $27.92 | 51,082 |
| 2015-09-03 | $30.66 | $30.91 | $30.46 | $30.57 | $28.31 | 112,221 |
Fidelity MSCI Information Technology Index ETF (FTEC) News Headlines
Recent Fidelity MSCI Information Technology Index ETF (FTEC) News
Similar Companies to Fidelity MSCI Information Technology Index ETF (FTEC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |