Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR) Exchange: NYSE ARCA
Data as of May 2, 2025
$132.93 ($-1.64) -1.22%
Aberdeen Standard Physical Precious Metals Basket Shares ETF - Daily Information
Click for more stock information on Aberdeen Standard Physical Precious Metals Basket Shares ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $132.10 |
| Previous Close | $132.93 |
| High | $133.10 |
| Low | $131.45 |
| Adjusted Open | $132.10 |
| Previous Adjusted Close | $132.93 |
| Adjusted High | $133.10 |
| Adjusted Low | $131.45 |
About Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR)
No Description Available
Invest in Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR)
Historical Stock Data for Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $132.10 | $133.10 | $131.45 | $132.93 | $132.93 | 61,836 |
| 2025-04-24 | $134.13 | $134.75 | $133.30 | $134.57 | $134.57 | 40,765 |
| 2025-04-23 | $132.94 | $133.38 | $131.53 | $133.25 | $133.25 | 51,548 |
| 2025-04-22 | $136.24 | $136.49 | $133.91 | $134.16 | $134.16 | 56,847 |
| 2025-04-21 | $135.68 | $136.25 | $134.99 | $135.84 | $135.84 | 80,771 |
| 2025-04-17 | $133.00 | $133.26 | $131.60 | $132.89 | $132.89 | 47,608 |
| 2025-04-16 | $132.99 | $134.09 | $132.53 | $133.60 | $133.60 | 66,743 |
| 2025-04-15 | $130.11 | $130.49 | $129.64 | $130.24 | $130.24 | 87,002 |
| 2025-04-14 | $129.33 | $129.91 | $128.79 | $129.59 | $129.59 | 82,254 |
| 2025-04-11 | $129.42 | $130.36 | $129.15 | $129.79 | $129.79 | 70,295 |
| 2025-04-10 | $125.66 | $127.24 | $125.00 | $126.95 | $126.95 | 85,264 |
| 2025-04-09 | $123.04 | $124.99 | $123.04 | $124.72 | $124.72 | 83,232 |
| 2025-04-08 | $121.81 | $122.11 | $119.99 | $120.69 | $120.69 | 58,337 |
| 2025-04-07 | $121.61 | $122.84 | $119.45 | $120.49 | $120.49 | 213,956 |
| 2025-04-04 | $124.50 | $124.50 | $120.82 | $121.92 | $121.92 | 70,349 |
| 2025-04-03 | $125.50 | $127.54 | $124.82 | $126.10 | $126.10 | 52,353 |
| 2025-04-02 | $129.16 | $129.61 | $128.69 | $129.01 | $129.01 | 38,259 |
| 2025-04-01 | $129.55 | $129.55 | $128.19 | $128.82 | $128.82 | 76,247 |
| 2025-03-31 | $129.04 | $129.47 | $128.15 | $129.47 | $129.47 | 52,606 |
| 2025-03-28 | $128.52 | $128.53 | $127.63 | $128.10 | $128.10 | 61,275 |
| 2025-03-27 | $126.87 | $128.01 | $126.44 | $127.85 | $127.85 | 32,069 |
| 2025-03-26 | $126.03 | $126.05 | $125.61 | $125.82 | $125.82 | 21,879 |
| 2025-03-25 | $126.57 | $126.57 | $125.83 | $125.91 | $125.91 | 28,448 |
| 2025-03-24 | $125.30 | $125.49 | $124.60 | $124.80 | $124.80 | 32,658 |
| 2025-03-21 | $125.86 | $125.86 | $124.29 | $125.27 | $125.27 | 74,597 |
| 2025-03-20 | $125.87 | $126.54 | $125.78 | $126.46 | $126.46 | 54,635 |
| 2025-03-19 | $126.29 | $126.94 | $126.00 | $126.91 | $126.91 | 55,902 |
| 2025-03-18 | $126.85 | $127.04 | $126.45 | $126.79 | $126.79 | 27,900 |
| 2025-03-17 | $124.60 | $125.82 | $124.60 | $125.71 | $125.71 | 53,175 |
| 2025-03-14 | $125.60 | $125.61 | $124.79 | $125.16 | $125.16 | 95,869 |
| 2025-03-13 | $124.04 | $125.28 | $123.20 | $125.07 | $125.07 | 77,546 |
| 2025-03-12 | $122.14 | $123.44 | $122.14 | $123.07 | $123.07 | 81,780 |
| 2025-03-11 | $121.55 | $122.49 | $121.55 | $122.37 | $122.37 | 66,048 |
| 2025-03-10 | $121.54 | $121.56 | $120.25 | $120.39 | $120.39 | 56,366 |
| 2025-03-07 | $121.48 | $122.33 | $121.16 | $121.64 | $121.64 | 56,004 |
| 2025-03-06 | $121.69 | $122.22 | $121.63 | $121.63 | $121.63 | 36,070 |
| 2025-03-05 | $121.19 | $122.29 | $120.90 | $122.23 | $122.23 | 51,343 |
| 2025-03-04 | $121.52 | $121.52 | $120.39 | $121.21 | $121.21 | 57,069 |
| 2025-03-03 | $120.93 | $120.93 | $119.72 | $120.16 | $120.16 | 65,665 |
| 2025-02-28 | $118.14 | $118.48 | $117.50 | $118.48 | $118.48 | 43,305 |
| 2025-02-27 | $120.62 | $120.62 | $119.06 | $119.06 | $119.06 | 75,670 |
| 2025-02-26 | $120.29 | $121.19 | $120.23 | $121.06 | $121.06 | 40,119 |
| 2025-02-25 | $121.98 | $122.21 | $119.86 | $120.78 | $120.78 | 37,990 |
| 2025-02-24 | $122.89 | $122.89 | $121.93 | $122.52 | $122.52 | 62,026 |
| 2025-02-21 | $123.19 | $123.19 | $122.16 | $122.57 | $122.57 | 31,577 |
| 2025-02-20 | $122.95 | $123.56 | $122.91 | $123.07 | $123.07 | 32,878 |
| 2025-02-19 | $122.81 | $122.86 | $122.23 | $122.86 | $122.86 | 29,050 |
| 2025-02-18 | $121.79 | $123.03 | $121.79 | $122.95 | $122.95 | 30,809 |
| 2025-02-14 | $123.20 | $123.35 | $120.62 | $120.93 | $120.93 | 24,762 |
| 2025-02-13 | $121.97 | $122.58 | $121.44 | $122.46 | $122.46 | 42,389 |
| 2025-02-12 | $120.97 | $121.79 | $120.82 | $121.44 | $121.44 | 27,043 |
| 2025-02-11 | $121.04 | $121.37 | $120.71 | $121.01 | $121.01 | 22,449 |
| 2025-02-10 | $121.49 | $121.74 | $121.22 | $121.52 | $121.52 | 115,811 |
| 2025-02-07 | $121.07 | $121.41 | $119.79 | $119.90 | $119.90 | 28,043 |
| 2025-02-06 | $120.40 | $120.40 | $119.13 | $120.29 | $120.29 | 21,732 |
| 2025-02-05 | $120.73 | $121.24 | $120.40 | $120.40 | $120.40 | 31,032 |
| 2025-02-04 | $119.53 | $120.10 | $119.26 | $119.69 | $119.69 | 35,802 |
| 2025-02-03 | $118.64 | $118.98 | $117.84 | $118.39 | $118.39 | 41,374 |
| 2025-01-31 | $118.47 | $118.57 | $117.64 | $117.99 | $117.99 | 48,825 |
| 2025-01-30 | $117.33 | $118.13 | $117.33 | $117.93 | $117.93 | 14,852 |
| 2025-01-29 | $115.98 | $116.17 | $115.19 | $115.82 | $115.82 | 17,469 |
| 2025-01-28 | $114.77 | $115.78 | $114.77 | $115.43 | $115.43 | 17,193 |
| 2025-01-27 | $114.96 | $115.35 | $113.89 | $114.56 | $114.56 | 17,695 |
| 2025-01-24 | $116.15 | $116.78 | $116.15 | $116.18 | $116.18 | 25,482 |
| 2025-01-23 | $115.42 | $115.73 | $115.00 | $115.49 | $115.49 | 24,651 |
| 2025-01-22 | $115.83 | $116.14 | $115.50 | $115.98 | $115.98 | 25,532 |
| 2025-01-21 | $114.76 | $115.54 | $114.76 | $115.40 | $115.40 | 46,337 |
| 2025-01-17 | $113.87 | $114.32 | $113.56 | $113.76 | $113.76 | 28,550 |
| 2025-01-16 | $114.66 | $114.90 | $114.36 | $114.51 | $114.51 | 43,605 |
| 2025-01-15 | $113.50 | $114.12 | $112.99 | $113.99 | $113.99 | 34,673 |
| 2025-01-14 | $112.14 | $112.62 | $111.98 | $112.60 | $112.60 | 43,264 |
| 2025-01-13 | $112.28 | $112.28 | $111.61 | $112.10 | $112.10 | 34,495 |
| 2025-01-10 | $114.08 | $114.33 | $113.25 | $113.53 | $113.53 | 41,383 |
| 2025-01-08 | $112.59 | $112.76 | $111.82 | $112.37 | $112.37 | 22,349 |
| 2025-01-07 | $112.73 | $112.73 | $111.76 | $111.98 | $111.98 | 28,829 |
| 2025-01-06 | $111.02 | $111.82 | $111.02 | $111.24 | $111.24 | 36,919 |
| 2025-01-03 | $111.54 | $111.78 | $111.12 | $111.19 | $111.19 | 20,048 |
| 2025-01-02 | $111.11 | $111.69 | $110.98 | $111.68 | $111.68 | 22,900 |
| 2024-12-31 | $109.28 | $110.11 | $109.28 | $109.80 | $109.80 | 41,959 |
| 2024-12-30 | $110.20 | $110.20 | $108.79 | $109.46 | $109.46 | 55,980 |
| 2024-12-27 | $110.23 | $110.73 | $110.00 | $110.24 | $110.24 | 102,177 |
| 2024-12-26 | $110.66 | $111.36 | $110.66 | $111.27 | $111.27 | 10,850 |
| 2024-12-24 | $110.55 | $110.86 | $110.30 | $110.64 | $110.64 | 4,433 |
| 2024-12-23 | $110.62 | $110.66 | $110.21 | $110.56 | $110.56 | 30,085 |
| 2024-12-20 | $110.17 | $110.99 | $109.98 | $110.56 | $110.56 | 23,702 |
| 2024-12-19 | $109.49 | $109.51 | $108.71 | $109.31 | $109.31 | 54,025 |
| 2024-12-18 | $112.21 | $112.21 | $109.42 | $109.45 | $109.45 | 27,529 |
| 2024-12-17 | $112.28 | $112.39 | $111.58 | $112.30 | $112.30 | 17,523 |
| 2024-12-16 | $112.93 | $112.93 | $112.48 | $112.64 | $112.64 | 20,324 |
| 2024-12-13 | $112.60 | $112.93 | $112.27 | $112.34 | $112.34 | 33,171 |
| 2024-12-12 | $114.58 | $114.68 | $113.67 | $113.93 | $113.93 | 79,269 |
| 2024-12-11 | $115.64 | $116.33 | $115.23 | $115.93 | $115.93 | 28,824 |
| 2024-12-10 | $115.20 | $115.53 | $114.98 | $115.12 | $115.12 | 38,623 |
| 2024-12-09 | $114.37 | $115.31 | $114.08 | $114.18 | $114.18 | 19,667 |
| 2024-12-06 | $112.54 | $113.21 | $112.37 | $112.48 | $112.48 | 15,782 |
| 2024-12-05 | $113.78 | $113.78 | $112.39 | $112.90 | $112.90 | 12,775 |
| 2024-12-04 | $113.33 | $113.88 | $113.33 | $113.57 | $113.57 | 20,234 |
| 2024-12-03 | $113.92 | $113.92 | $112.70 | $113.03 | $113.03 | 24,554 |
| 2024-12-02 | $112.83 | $112.83 | $112.11 | $112.24 | $112.24 | 20,835 |
| 2024-11-29 | $112.78 | $113.27 | $112.78 | $113.25 | $113.25 | 9,466 |
| 2024-11-27 | $112.59 | $112.69 | $111.69 | $111.84 | $111.84 | 53,094 |
| 2024-11-26 | $112.06 | $112.31 | $111.01 | $112.09 | $112.09 | 44,557 |
| 2024-11-25 | $112.69 | $112.69 | $111.53 | $111.93 | $111.93 | 23,845 |
| 2024-11-22 | $114.47 | $115.55 | $114.47 | $115.28 | $115.28 | 18,009 |
| 2024-11-21 | $114.26 | $114.26 | $113.54 | $113.98 | $113.98 | 30,402 |
| 2024-11-20 | $114.10 | $114.10 | $113.30 | $113.39 | $113.39 | 31,377 |
| 2024-11-19 | $113.27 | $113.61 | $112.95 | $113.55 | $113.55 | 30,595 |
| 2024-11-18 | $112.06 | $112.75 | $112.06 | $112.55 | $112.55 | 46,457 |
| 2024-11-15 | $110.90 | $110.90 | $109.76 | $109.94 | $109.94 | 29,471 |
| 2024-11-14 | $109.70 | $110.62 | $109.58 | $110.30 | $110.30 | 34,502 |
| 2024-11-13 | $112.11 | $112.11 | $110.07 | $110.07 | $110.07 | 23,852 |
| 2024-11-12 | $111.93 | $111.93 | $110.80 | $111.55 | $111.55 | 66,668 |
| 2024-11-11 | $112.63 | $112.63 | $111.35 | $112.33 | $112.33 | 50,116 |
| 2024-11-08 | $115.73 | $115.73 | $114.60 | $114.65 | $114.65 | 23,143 |
| 2024-11-07 | $115.62 | $116.49 | $115.42 | $116.24 | $116.24 | 35,464 |
| 2024-11-06 | $113.85 | $115.06 | $113.54 | $114.32 | $114.32 | 54,624 |
| 2024-11-05 | $119.01 | $119.01 | $118.07 | $118.22 | $118.22 | 15,779 |
| 2024-11-04 | $118.35 | $118.38 | $117.54 | $118.00 | $118.00 | 24,771 |
| 2024-11-01 | $119.33 | $119.41 | $117.83 | $117.88 | $117.88 | 16,827 |
| 2024-10-31 | $120.13 | $120.13 | $118.03 | $118.61 | $118.61 | 24,541 |
| 2024-10-30 | $121.20 | $121.37 | $120.29 | $121.02 | $121.02 | 20,399 |
| 2024-10-29 | $121.31 | $121.88 | $121.13 | $121.76 | $121.76 | 26,023 |
| 2024-10-28 | $120.00 | $120.54 | $119.97 | $120.27 | $120.27 | 29,328 |
| 2024-10-25 | $119.55 | $120.33 | $119.32 | $119.93 | $119.93 | 26,029 |
| 2024-10-24 | $120.08 | $120.19 | $118.95 | $119.69 | $119.69 | 29,271 |
| 2024-10-23 | $119.75 | $119.75 | $118.07 | $118.59 | $118.59 | 28,993 |
| 2024-10-22 | $120.11 | $120.79 | $119.77 | $120.78 | $120.78 | 41,047 |
| 2024-10-21 | $119.86 | $119.90 | $118.38 | $118.73 | $118.73 | 26,101 |
| 2024-10-18 | $117.00 | $118.81 | $117.00 | $118.75 | $118.75 | 41,267 |
| 2024-10-17 | $115.39 | $116.10 | $115.23 | $115.73 | $115.73 | 24,588 |
| 2024-10-16 | $115.60 | $115.92 | $114.80 | $115.16 | $115.16 | 19,005 |
| 2024-10-15 | $113.92 | $114.84 | $113.71 | $114.40 | $114.40 | 21,378 |
| 2024-10-14 | $114.63 | $114.63 | $113.76 | $114.09 | $114.09 | 14,483 |
| 2024-10-11 | $114.14 | $114.90 | $114.14 | $114.82 | $114.82 | 22,787 |
| 2024-10-10 | $112.23 | $113.56 | $112.23 | $113.50 | $113.50 | 10,921 |
| 2024-10-09 | $111.49 | $112.34 | $111.49 | $112.13 | $112.13 | 21,029 |
| 2024-10-08 | $113.48 | $113.48 | $111.50 | $112.53 | $112.53 | 23,036 |
| 2024-10-07 | $114.31 | $114.48 | $113.91 | $114.25 | $114.25 | 20,868 |
| 2024-10-04 | $114.70 | $116.08 | $114.48 | $114.98 | $114.98 | 31,570 |
| 2024-10-03 | $114.28 | $115.12 | $114.06 | $114.87 | $114.87 | 29,931 |
| 2024-10-02 | $115.00 | $115.35 | $114.15 | $114.76 | $114.76 | 20,466 |
| 2024-10-01 | $114.05 | $115.11 | $114.05 | $114.22 | $114.22 | 19,313 |
| 2024-09-30 | $113.69 | $113.92 | $112.92 | $113.29 | $113.29 | 12,512 |
| 2024-09-27 | $115.41 | $115.64 | $113.97 | $114.45 | $114.45 | 22,758 |
| 2024-09-26 | $115.68 | $115.88 | $114.96 | $115.69 | $115.69 | 21,151 |
| 2024-09-25 | $115.57 | $115.57 | $114.40 | $114.98 | $114.98 | 23,068 |
| 2024-09-24 | $113.33 | $115.59 | $113.31 | $115.49 | $115.49 | 46,086 |
| 2024-09-23 | $113.53 | $113.53 | $112.71 | $112.75 | $112.75 | 23,748 |
| 2024-09-20 | $113.06 | $113.65 | $112.58 | $113.32 | $113.32 | 22,802 |
| 2024-09-19 | $112.02 | $112.68 | $111.50 | $112.17 | $112.17 | 24,051 |
| 2024-09-18 | $111.85 | $112.87 | $109.79 | $109.97 | $109.97 | 18,628 |
| 2024-09-17 | $111.66 | $112.31 | $111.24 | $111.71 | $111.71 | 30,082 |
| 2024-09-16 | $112.09 | $112.29 | $111.60 | $111.92 | $111.92 | 18,597 |
| 2024-09-13 | $111.64 | $112.12 | $111.40 | $111.90 | $111.90 | 50,039 |
| 2024-09-12 | $108.99 | $110.24 | $108.80 | $110.24 | $110.24 | 39,898 |
| 2024-09-11 | $106.90 | $107.69 | $106.54 | $107.35 | $107.35 | 18,374 |
| 2024-09-10 | $107.06 | $107.08 | $106.21 | $107.08 | $107.08 | 17,839 |
| 2024-09-09 | $106.33 | $106.53 | $105.86 | $106.34 | $106.34 | 20,099 |
| 2024-09-06 | $107.21 | $107.21 | $105.04 | $105.67 | $105.67 | 33,623 |
| 2024-09-05 | $107.39 | $107.71 | $106.80 | $107.13 | $107.13 | 14,962 |
| 2024-09-04 | $105.41 | $106.21 | $105.41 | $105.85 | $105.85 | 15,111 |
| 2024-09-03 | $106.23 | $106.23 | $104.95 | $105.79 | $105.79 | 23,458 |
| 2024-08-30 | $107.88 | $108.05 | $106.72 | $106.99 | $106.99 | 22,570 |
| 2024-08-29 | $107.56 | $108.56 | $107.56 | $108.17 | $108.17 | 15,854 |
| 2024-08-28 | $107.72 | $107.72 | $107.05 | $107.42 | $107.42 | 32,124 |
| 2024-08-27 | $108.13 | $109.02 | $108.13 | $108.96 | $108.96 | 38,123 |
| 2024-08-26 | $109.00 | $109.00 | $108.36 | $108.63 | $108.63 | 20,179 |
| 2024-08-23 | $107.40 | $108.35 | $107.14 | $108.25 | $108.25 | 26,184 |
| 2024-08-22 | $107.53 | $107.53 | $106.17 | $106.46 | $106.46 | 30,469 |
| 2024-08-21 | $108.00 | $108.26 | $107.26 | $108.04 | $108.04 | 18,620 |
| 2024-08-20 | $108.78 | $109.03 | $107.33 | $107.86 | $107.86 | 21,372 |
| 2024-08-19 | $106.77 | $107.66 | $106.47 | $107.64 | $107.64 | 48,993 |
| 2024-08-16 | $106.18 | $107.37 | $105.76 | $107.27 | $107.27 | 16,911 |
| 2024-08-15 | $104.99 | $105.48 | $104.50 | $105.12 | $105.12 | 33,717 |
| 2024-08-14 | $104.37 | $104.59 | $103.36 | $103.91 | $103.91 | 16,219 |
| 2024-08-13 | $104.64 | $105.02 | $104.62 | $104.91 | $104.91 | 17,768 |
| 2024-08-12 | $104.19 | $105.18 | $104.19 | $105.05 | $105.05 | 15,758 |
| 2024-08-09 | $103.65 | $103.65 | $103.00 | $103.15 | $103.15 | 24,553 |
| 2024-08-08 | $102.26 | $103.30 | $102.26 | $102.99 | $102.99 | 29,539 |
| 2024-08-07 | $102.11 | $102.24 | $100.95 | $101.06 | $101.06 | 67,699 |
| 2024-08-06 | $101.52 | $102.27 | $101.23 | $101.44 | $101.44 | 278,260 |
| 2024-08-05 | $101.19 | $102.51 | $101.17 | $101.98 | $101.98 | 31,820 |
| 2024-08-02 | $106.04 | $106.09 | $103.40 | $104.60 | $104.60 | 16,627 |
| 2024-08-01 | $105.77 | $105.94 | $104.32 | $104.88 | $104.88 | 18,834 |
| 2024-07-31 | $104.21 | $105.78 | $104.21 | $105.56 | $105.56 | 17,357 |
| 2024-07-30 | $102.92 | $103.72 | $102.67 | $103.65 | $103.65 | 15,475 |
| 2024-07-29 | $102.94 | $103.06 | $101.79 | $102.57 | $102.57 | 33,552 |
| 2024-07-26 | $102.39 | $102.78 | $102.12 | $102.52 | $102.52 | 19,585 |
| 2024-07-25 | $101.96 | $102.19 | $101.50 | $101.95 | $101.95 | 16,624 |
| 2024-07-24 | $105.45 | $105.74 | $104.28 | $104.29 | $104.29 | 13,890 |
| 2024-07-23 | $104.12 | $104.79 | $104.12 | $104.70 | $104.70 | 13,017 |
| 2024-07-22 | $104.34 | $104.42 | $103.56 | $104.42 | $104.42 | 21,468 |
| 2024-07-19 | $104.15 | $104.84 | $104.00 | $104.53 | $104.53 | 12,009 |
| 2024-07-18 | $107.64 | $107.82 | $106.15 | $106.42 | $106.42 | 11,611 |
| 2024-07-17 | $108.80 | $109.00 | $107.08 | $107.47 | $107.47 | 13,786 |
| 2024-07-16 | $107.37 | $108.99 | $107.37 | $108.98 | $108.98 | 19,528 |
| 2024-07-15 | $106.91 | $107.81 | $106.51 | $106.96 | $106.96 | 15,939 |
| 2024-07-12 | $106.57 | $107.34 | $106.37 | $106.90 | $106.90 | 113,716 |
| 2024-07-11 | $107.56 | $108.33 | $107.10 | $107.77 | $107.77 | 62,703 |
| 2024-07-10 | $106.40 | $106.40 | $105.73 | $106.03 | $106.03 | 12,610 |
| 2024-07-09 | $106.37 | $106.37 | $104.91 | $105.65 | $105.65 | 14,941 |
| 2024-07-08 | $106.32 | $106.71 | $105.26 | $105.58 | $105.58 | 11,804 |
| 2024-07-05 | $106.34 | $107.38 | $106.21 | $107.12 | $107.12 | 18,154 |
| 2024-07-03 | $105.06 | $105.85 | $105.06 | $105.43 | $105.43 | 7,979 |
| 2024-07-02 | $103.42 | $103.98 | $103.09 | $103.73 | $103.73 | 19,317 |
| 2024-07-01 | $102.85 | $103.44 | $102.70 | $103.16 | $103.16 | 18,100 |
| 2024-06-28 | $103.41 | $103.41 | $102.76 | $102.98 | $102.98 | 16,153 |
| 2024-06-27 | $102.51 | $102.78 | $102.21 | $102.50 | $102.50 | 10,315 |
| 2024-06-26 | $101.77 | $101.98 | $101.11 | $101.63 | $101.63 | 25,616 |
| 2024-06-25 | $103.46 | $103.46 | $101.91 | $102.27 | $102.27 | 17,007 |
| 2024-06-24 | $103.57 | $103.85 | $103.26 | $103.42 | $103.42 | 16,843 |
| 2024-06-21 | $104.71 | $104.79 | $102.72 | $103.05 | $103.05 | 19,553 |
| 2024-06-20 | $103.80 | $105.25 | $103.80 | $105.03 | $105.03 | 36,966 |
| 2024-06-18 | $102.39 | $102.94 | $102.11 | $102.91 | $102.91 | 19,130 |
| 2024-06-17 | $102.45 | $102.56 | $101.73 | $102.55 | $102.55 | 28,664 |
| 2024-06-14 | $102.00 | $102.95 | $102.00 | $102.95 | $102.95 | 36,091 |
| 2024-06-13 | $102.42 | $102.71 | $101.03 | $101.43 | $101.43 | 55,256 |
| 2024-06-12 | $103.98 | $103.98 | $102.45 | $102.78 | $102.78 | 18,185 |
| 2024-06-11 | $102.11 | $102.17 | $101.56 | $102.04 | $102.04 | 17,393 |
| 2024-06-10 | $101.77 | $102.83 | $101.77 | $102.76 | $102.76 | 34,255 |
| 2024-06-07 | $103.05 | $103.05 | $101.28 | $101.29 | $101.29 | 56,174 |
| 2024-06-06 | $104.87 | $106.30 | $104.81 | $106.11 | $106.11 | 18,987 |
| 2024-06-05 | $103.45 | $104.48 | $103.43 | $104.24 | $104.24 | 18,470 |
| 2024-06-04 | $103.76 | $103.76 | $102.58 | $102.84 | $102.84 | 23,684 |
| 2024-06-03 | $104.15 | $105.11 | $104.00 | $104.64 | $104.64 | 18,586 |
| 2024-05-31 | $105.98 | $106.12 | $103.64 | $103.99 | $103.99 | 17,574 |
| 2024-05-30 | $105.82 | $106.18 | $105.24 | $105.24 | $105.24 | 23,862 |
| 2024-05-29 | $106.20 | $106.71 | $106.00 | $106.08 | $106.08 | 16,931 |
| 2024-05-28 | $106.91 | $107.19 | $106.19 | $106.82 | $106.82 | 22,434 |
| 2024-05-24 | $104.74 | $105.10 | $104.25 | $104.38 | $104.38 | 26,784 |
| 2024-05-23 | $105.95 | $106.19 | $103.91 | $104.02 | $104.02 | 35,828 |
| 2024-05-22 | $108.17 | $108.41 | $106.22 | $106.34 | $106.34 | 26,571 |
| 2024-05-21 | $109.12 | $109.54 | $108.40 | $109.03 | $109.03 | 22,844 |
| 2024-05-20 | $108.27 | $109.72 | $107.84 | $108.99 | $108.99 | 34,202 |
| 2024-05-17 | $106.60 | $108.38 | $106.24 | $108.31 | $108.31 | 33,705 |
| 2024-05-16 | $105.10 | $105.45 | $104.68 | $105.07 | $105.07 | 32,345 |
| 2024-05-15 | $104.47 | $105.71 | $103.48 | $105.44 | $105.44 | 28,400 |
| 2024-05-14 | $102.76 | $103.48 | $102.76 | $103.37 | $103.37 | 35,729 |
| 2024-05-13 | $102.64 | $102.73 | $102.04 | $102.15 | $102.15 | 29,796 |
| 2024-05-10 | $103.74 | $103.74 | $102.75 | $103.05 | $103.05 | 103,576 |
| 2024-05-09 | $101.14 | $102.40 | $101.02 | $102.33 | $102.33 | 14,406 |
| 2024-05-08 | $100.35 | $100.94 | $100.19 | $100.32 | $100.32 | 29,140 |
| 2024-05-07 | $100.85 | $101.21 | $100.56 | $100.58 | $100.58 | 10,263 |
| 2024-05-06 | $100.75 | $101.22 | $100.71 | $100.85 | $100.85 | 47,074 |
| 2024-05-03 | $99.37 | $99.37 | $98.31 | $99.20 | $99.20 | 23,187 |
| 2024-05-02 | $98.73 | $99.67 | $98.31 | $99.47 | $99.47 | 22,602 |
| 2024-05-01 | $99.27 | $100.37 | $99.00 | $99.50 | $99.50 | 22,858 |
| 2024-04-30 | $99.29 | $99.82 | $98.81 | $98.81 | $98.81 | 24,444 |
| 2024-04-29 | $101.14 | $101.62 | $100.51 | $101.16 | $101.16 | 20,753 |
| 2024-04-26 | $101.13 | $101.51 | $100.57 | $101.04 | $101.04 | 19,332 |
| 2024-04-25 | $100.32 | $101.36 | $100.32 | $101.07 | $101.07 | 24,041 |
| 2024-04-24 | $100.82 | $101.39 | $100.48 | $100.48 | $100.48 | 24,484 |
| 2024-04-23 | $100.13 | $101.27 | $100.13 | $100.82 | $100.82 | 74,076 |
| 2024-04-22 | $101.27 | $101.89 | $100.94 | $100.99 | $100.99 | 33,493 |
| 2024-04-19 | $103.35 | $104.71 | $103.35 | $104.06 | $104.06 | 56,673 |
| 2024-04-18 | $104.31 | $104.43 | $103.45 | $103.63 | $103.63 | 40,009 |
| 2024-04-17 | $104.29 | $104.73 | $103.32 | $103.56 | $103.56 | 34,320 |
| 2024-04-16 | $103.91 | $104.30 | $102.94 | $103.84 | $103.84 | 34,839 |
| 2024-04-15 | $103.67 | $104.80 | $102.23 | $104.80 | $104.80 | 19,996 |
| 2024-04-12 | $105.55 | $106.47 | $102.42 | $102.58 | $102.58 | 24,009 |
| 2024-04-11 | $102.82 | $103.95 | $102.13 | $103.88 | $103.88 | 18,584 |
| 2024-04-10 | $101.91 | $103.42 | $101.68 | $102.07 | $102.07 | 23,129 |
| 2024-04-09 | $103.16 | $103.82 | $102.25 | $103.22 | $103.22 | 31,727 |
| 2024-04-08 | $101.89 | $102.47 | $101.02 | $102.16 | $102.16 | 48,526 |
| 2024-04-05 | $99.56 | $101.29 | $99.54 | $101.00 | $101.00 | 18,817 |
| 2024-04-04 | $99.57 | $100.57 | $99.28 | $99.37 | $99.37 | 20,346 |
| 2024-04-03 | $98.72 | $100.13 | $98.62 | $100.04 | $100.04 | 23,365 |
| 2024-04-02 | $97.48 | $98.66 | $97.30 | $98.44 | $98.44 | 67,497 |
| 2024-04-01 | $96.74 | $96.84 | $95.62 | $96.34 | $96.34 | 36,178 |
| 2024-03-28 | $95.05 | $95.76 | $94.77 | $95.50 | $95.50 | 16,645 |
| 2024-03-27 | $93.97 | $94.48 | $93.97 | $94.35 | $94.35 | 21,741 |
| 2024-03-26 | $94.52 | $94.52 | $93.83 | $93.89 | $93.89 | 15,248 |
| 2024-03-25 | $94.03 | $94.71 | $93.87 | $93.96 | $93.96 | 15,764 |
| 2024-03-22 | $94.25 | $94.56 | $93.52 | $93.62 | $93.62 | 16,690 |
| 2024-03-21 | $95.61 | $95.61 | $93.94 | $94.41 | $94.41 | 17,760 |
| 2024-03-20 | $93.50 | $95.49 | $93.50 | $95.20 | $95.20 | 19,245 |
| 2024-03-19 | $92.96 | $93.84 | $92.96 | $93.79 | $93.79 | 25,428 |
| 2024-03-18 | $94.55 | $94.67 | $94.05 | $94.28 | $94.28 | 22,356 |
| 2024-03-15 | $94.69 | $95.28 | $94.62 | $94.69 | $94.69 | 13,383 |
| 2024-03-14 | $94.74 | $94.75 | $94.13 | $94.37 | $94.37 | 26,672 |
| 2024-03-13 | $94.29 | $95.04 | $93.96 | $94.70 | $94.70 | 36,227 |
| 2024-03-12 | $93.60 | $93.81 | $93.11 | $93.29 | $93.29 | 24,068 |
| 2024-03-11 | $94.31 | $94.69 | $94.11 | $94.34 | $94.34 | 41,076 |
| 2024-03-08 | $93.82 | $94.70 | $93.49 | $93.88 | $93.88 | 17,066 |
| 2024-03-07 | $93.42 | $93.70 | $93.22 | $93.45 | $93.45 | 17,944 |
| 2024-03-06 | $92.35 | $93.29 | $92.32 | $93.04 | $93.04 | 32,426 |
| 2024-03-05 | $91.90 | $92.05 | $91.28 | $91.41 | $91.41 | 74,187 |
| 2024-03-04 | $90.31 | $91.67 | $90.28 | $91.42 | $91.42 | 33,526 |
| 2024-03-01 | $88.34 | $89.97 | $88.12 | $89.72 | $89.72 | 25,925 |
| 2024-02-29 | $88.14 | $88.37 | $87.86 | $88.10 | $88.10 | 25,061 |
| 2024-02-28 | $87.26 | $87.55 | $87.22 | $87.38 | $87.38 | 35,440 |
| 2024-02-27 | $87.85 | $87.89 | $87.44 | $87.46 | $87.46 | 23,550 |
| 2024-02-26 | $87.61 | $87.79 | $87.38 | $87.66 | $87.66 | 45,312 |
| 2024-02-23 | $87.83 | $88.74 | $87.79 | $88.42 | $88.42 | 25,130 |
| 2024-02-22 | $87.72 | $87.94 | $87.67 | $87.67 | $87.67 | 21,192 |
| 2024-02-21 | $88.20 | $88.20 | $87.57 | $87.83 | $87.83 | 28,248 |
| 2024-02-20 | $88.34 | $88.57 | $87.99 | $88.04 | $88.04 | 45,905 |
| 2024-02-16 | $86.88 | $88.22 | $86.88 | $87.99 | $87.99 | 41,877 |
| 2024-02-15 | $87.39 | $87.65 | $87.12 | $87.24 | $87.24 | 25,525 |
| 2024-02-14 | $85.77 | $86.48 | $85.77 | $86.17 | $86.17 | 39,855 |
| 2024-02-13 | $86.10 | $86.10 | $85.39 | $85.54 | $85.54 | 44,217 |
| 2024-02-12 | $86.79 | $87.39 | $86.79 | $87.15 | $87.15 | 33,210 |
| 2024-02-09 | $86.86 | $87.17 | $86.64 | $86.92 | $86.92 | 47,939 |
| 2024-02-08 | $86.89 | $87.56 | $86.89 | $87.33 | $87.33 | 25,418 |
| 2024-02-07 | $87.35 | $87.75 | $87.06 | $87.06 | $87.06 | 51,352 |
| 2024-02-06 | $87.35 | $87.91 | $87.35 | $87.68 | $87.68 | 55,565 |
| 2024-02-05 | $87.04 | $87.51 | $86.96 | $87.37 | $87.37 | 166,773 |
| 2024-02-02 | $87.74 | $88.09 | $87.50 | $87.90 | $87.90 | 17,144 |
| 2024-02-01 | $88.54 | $89.51 | $88.39 | $89.13 | $89.13 | 37,072 |
| 2024-01-31 | $88.93 | $89.55 | $87.16 | $88.35 | $88.35 | 29,777 |
| 2024-01-30 | $89.09 | $89.19 | $88.33 | $88.71 | $88.71 | 29,608 |
| 2024-01-29 | $88.30 | $88.85 | $87.75 | $88.67 | $88.67 | 33,828 |
| 2024-01-26 | $87.64 | $87.86 | $87.56 | $87.63 | $87.63 | 26,528 |
| 2024-01-25 | $87.81 | $88.01 | $87.28 | $87.54 | $87.54 | 103,239 |
| 2024-01-24 | $88.21 | $88.26 | $87.34 | $87.35 | $87.35 | 35,601 |
| 2024-01-23 | $87.16 | $87.65 | $87.16 | $87.55 | $87.55 | 28,677 |
| 2024-01-22 | $86.50 | $87.20 | $86.50 | $86.88 | $86.88 | 25,809 |
| 2024-01-19 | $87.75 | $87.77 | $87.33 | $87.56 | $87.56 | 37,946 |
| 2024-01-18 | $86.91 | $87.69 | $86.91 | $87.68 | $87.68 | 29,886 |
| 2024-01-17 | $87.54 | $87.54 | $86.67 | $86.84 | $86.84 | 24,601 |
| 2024-01-16 | $88.62 | $88.62 | $87.76 | $88.13 | $88.13 | 21,194 |
| 2024-01-12 | $89.54 | $89.95 | $88.66 | $88.95 | $88.95 | 18,191 |
| 2024-01-11 | $88.37 | $88.63 | $87.49 | $88.26 | $88.26 | 15,505 |
| 2024-01-10 | $88.26 | $88.51 | $88.10 | $88.32 | $88.32 | 37,793 |
| 2024-01-09 | $88.53 | $88.93 | $88.25 | $88.36 | $88.36 | 34,572 |
| 2024-01-08 | $88.34 | $89.18 | $88.34 | $88.65 | $88.65 | 27,777 |
| 2024-01-05 | $89.40 | $90.20 | $89.15 | $89.39 | $89.39 | 18,042 |
| 2024-01-04 | $89.00 | $89.46 | $89.00 | $89.24 | $89.24 | 28,524 |
| 2024-01-03 | $89.36 | $89.62 | $88.98 | $89.37 | $89.37 | 24,384 |
| 2024-01-02 | $91.36 | $91.36 | $90.56 | $90.61 | $90.61 | 17,896 |
| 2023-12-29 | $90.94 | $91.44 | $90.84 | $91.02 | $91.02 | 24,005 |
| 2023-12-28 | $91.87 | $92.36 | $91.58 | $91.58 | $91.58 | 31,348 |
| 2023-12-27 | $91.86 | $92.66 | $91.86 | $92.30 | $92.30 | 36,540 |
| 2023-12-26 | $91.80 | $92.25 | $91.70 | $92.25 | $92.25 | 18,428 |
| 2023-12-22 | $92.65 | $92.86 | $91.59 | $91.79 | $91.79 | 113,201 |
| 2023-12-21 | $91.31 | $91.80 | $91.20 | $91.60 | $91.60 | 23,512 |
| 2023-12-20 | $91.47 | $91.65 | $90.81 | $90.81 | $90.81 | 38,759 |
| 2023-12-19 | $90.76 | $91.72 | $90.76 | $91.27 | $91.27 | 22,214 |
| 2023-12-18 | $90.71 | $90.74 | $90.12 | $90.30 | $90.30 | 22,864 |
| 2023-12-15 | $90.48 | $90.94 | $89.93 | $90.10 | $90.10 | 35,286 |
| 2023-12-14 | $90.42 | $90.82 | $90.30 | $90.69 | $90.69 | 38,460 |
| 2023-12-13 | $87.34 | $89.27 | $86.50 | $89.18 | $89.18 | 36,175 |
| 2023-12-12 | $86.86 | $87.05 | $86.70 | $86.88 | $86.88 | 56,193 |
| 2023-12-11 | $87.01 | $87.05 | $86.53 | $86.81 | $86.81 | 24,460 |
| 2023-12-08 | $88.14 | $88.53 | $87.32 | $87.52 | $87.52 | 23,099 |
| 2023-12-07 | $89.28 | $89.39 | $88.74 | $89.20 | $89.20 | 71,761 |
| 2023-12-06 | $89.57 | $89.60 | $88.98 | $89.01 | $89.01 | 32,584 |
| 2023-12-05 | $89.57 | $89.57 | $88.67 | $88.99 | $88.99 | 53,366 |
| 2023-12-04 | $91.55 | $91.55 | $89.72 | $89.90 | $89.90 | 23,789 |
| 2023-12-01 | $91.22 | $92.43 | $90.94 | $92.21 | $92.21 | 25,479 |
| 2023-11-30 | $91.08 | $91.29 | $90.87 | $91.19 | $91.19 | 27,656 |
| 2023-11-29 | $91.10 | $91.58 | $91.00 | $91.42 | $91.42 | 19,256 |
| 2023-11-28 | $90.60 | $91.46 | $90.55 | $91.30 | $91.30 | 19,508 |
| 2023-11-27 | $90.17 | $90.27 | $89.88 | $90.26 | $90.26 | 62,670 |
| 2023-11-24 | $89.00 | $89.67 | $89.00 | $89.67 | $89.67 | 14,541 |
| 2023-11-22 | $88.64 | $88.95 | $88.32 | $88.46 | $88.46 | 24,758 |
| 2023-11-21 | $89.10 | $89.52 | $88.94 | $89.00 | $89.00 | 241,988 |
| 2023-11-20 | $87.34 | $88.27 | $87.34 | $87.97 | $87.97 | 30,661 |
| 2023-11-17 | $88.21 | $88.40 | $88.04 | $88.18 | $88.18 | 37,322 |
| 2023-11-16 | $87.94 | $88.69 | $87.94 | $88.16 | $88.16 | 19,505 |
| 2023-11-15 | $87.04 | $87.49 | $86.78 | $87.10 | $87.10 | 44,448 |
| 2023-11-14 | $86.19 | $87.15 | $86.19 | $86.85 | $86.85 | 46,384 |
| 2023-11-13 | $84.45 | $85.42 | $84.42 | $85.30 | $85.30 | 32,141 |
| 2023-11-10 | $85.38 | $85.47 | $84.71 | $84.71 | $84.71 | 33,549 |
| 2023-11-09 | $86.17 | $86.59 | $85.85 | $85.92 | $85.92 | 30,346 |
| 2023-11-08 | $86.30 | $86.58 | $85.95 | $86.04 | $86.04 | 37,604 |
| 2023-11-07 | $86.69 | $86.86 | $86.42 | $86.80 | $86.80 | 25,082 |
| 2023-11-06 | $88.23 | $88.29 | $87.76 | $87.76 | $87.76 | 15,376 |
| 2023-11-03 | $88.13 | $88.78 | $88.13 | $88.44 | $88.44 | 36,517 |
| 2023-11-02 | $87.96 | $88.11 | $87.58 | $87.81 | $87.81 | 30,563 |
| 2023-11-01 | $87.95 | $88.41 | $87.11 | $87.69 | $87.69 | 72,240 |
| 2023-10-31 | $88.60 | $89.12 | $87.78 | $88.05 | $88.05 | 22,112 |
| 2023-10-30 | $89.24 | $89.24 | $88.56 | $88.71 | $88.71 | 48,073 |
| 2023-10-27 | $87.84 | $88.83 | $87.47 | $88.68 | $88.68 | 22,085 |
| 2023-10-26 | $87.74 | $87.98 | $87.24 | $87.77 | $87.77 | 18,070 |
| 2023-10-25 | $87.65 | $87.98 | $87.10 | $87.74 | $87.74 | 31,213 |
| 2023-10-24 | $87.24 | $87.77 | $87.06 | $87.57 | $87.57 | 15,808 |
| 2023-10-23 | $88.03 | $88.11 | $87.42 | $87.59 | $87.59 | 15,512 |
| 2023-10-20 | $87.78 | $88.94 | $87.78 | $88.11 | $88.11 | 40,385 |
| 2023-10-19 | $86.80 | $87.78 | $86.64 | $87.64 | $87.64 | 44,204 |
| 2023-10-18 | $87.18 | $87.55 | $86.51 | $86.87 | $86.87 | 21,316 |
| 2023-10-17 | $85.90 | $86.62 | $85.85 | $86.16 | $86.16 | 14,137 |
| 2023-10-16 | $85.69 | $86.01 | $85.67 | $85.83 | $85.83 | 14,887 |
| 2023-10-13 | $85.10 | $86.30 | $85.10 | $86.18 | $86.18 | 17,761 |
| 2023-10-12 | $84.16 | $84.16 | $83.46 | $83.53 | $83.53 | 27,992 |
| 2023-10-11 | $84.12 | $84.29 | $83.89 | $84.14 | $84.14 | 25,106 |
| 2023-10-10 | $83.31 | $83.70 | $83.20 | $83.57 | $83.57 | 36,016 |
| 2023-10-09 | $82.73 | $83.60 | $82.73 | $83.45 | $83.45 | 19,383 |
| 2023-10-06 | $82.09 | $82.63 | $81.30 | $82.25 | $82.25 | 25,318 |
| 2023-10-05 | $81.48 | $81.71 | $80.99 | $81.48 | $81.48 | 31,988 |
| 2023-10-04 | $81.88 | $81.91 | $81.11 | $81.74 | $81.74 | 182,798 |
| 2023-10-03 | $81.83 | $82.31 | $81.59 | $81.91 | $81.91 | 56,198 |
| 2023-10-02 | $83.00 | $83.00 | $82.27 | $82.36 | $82.36 | 56,752 |
| 2023-09-29 | $86.15 | $86.15 | $83.94 | $84.15 | $84.15 | 20,756 |
| 2023-09-28 | $84.89 | $85.49 | $84.89 | $85.19 | $85.19 | 20,087 |
| 2023-09-27 | $85.61 | $85.61 | $84.89 | $85.08 | $85.08 | 83,721 |
| 2023-09-26 | $86.23 | $86.63 | $86.12 | $86.15 | $86.15 | 40,169 |
| 2023-09-25 | $87.44 | $87.54 | $86.87 | $86.96 | $86.96 | 22,417 |
| 2023-09-22 | $87.85 | $88.07 | $87.74 | $87.79 | $87.79 | 11,610 |
| 2023-09-21 | $86.90 | $87.69 | $86.90 | $87.49 | $87.49 | 25,255 |
| 2023-09-20 | $87.72 | $88.62 | $87.72 | $87.80 | $87.80 | 21,646 |
| 2023-09-19 | $87.92 | $88.00 | $87.63 | $87.76 | $87.76 | 37,851 |
| 2023-09-18 | $87.36 | $87.70 | $87.03 | $87.66 | $87.66 | 23,000 |
| 2023-09-15 | $87.41 | $87.66 | $87.16 | $87.20 | $87.20 | 29,873 |
| 2023-09-14 | $85.90 | $86.53 | $85.85 | $86.31 | $86.31 | 40,515 |
| 2023-09-13 | $86.69 | $86.86 | $86.45 | $86.57 | $86.57 | 25,540 |
| 2023-09-12 | $86.37 | $86.97 | $86.37 | $86.81 | $86.81 | 32,366 |
| 2023-09-11 | $87.23 | $87.23 | $86.72 | $86.98 | $86.98 | 23,471 |
| 2023-09-08 | $86.78 | $87.07 | $86.45 | $86.53 | $86.53 | 17,574 |
| 2023-09-07 | $86.66 | $86.88 | $86.61 | $86.70 | $86.70 | 23,686 |
| 2023-09-06 | $86.98 | $87.13 | $86.57 | $86.96 | $86.96 | 21,695 |
| 2023-09-05 | $88.32 | $88.32 | $87.58 | $87.65 | $87.65 | 29,166 |
| 2023-09-01 | $89.62 | $89.62 | $88.74 | $88.81 | $88.81 | 18,153 |
| 2023-08-31 | $89.42 | $89.55 | $89.02 | $89.11 | $89.11 | 24,055 |
| 2023-08-30 | $89.83 | $90.00 | $89.43 | $89.50 | $89.50 | 20,940 |
| 2023-08-29 | $88.35 | $89.62 | $88.35 | $89.54 | $89.54 | 23,116 |
| 2023-08-28 | $88.12 | $88.87 | $88.12 | $88.51 | $88.51 | 24,949 |
| 2023-08-25 | $88.18 | $88.49 | $87.50 | $88.01 | $88.01 | 22,734 |
| 2023-08-24 | $88.14 | $88.55 | $87.97 | $88.08 | $88.08 | 19,148 |
| 2023-08-23 | $88.07 | $88.65 | $87.96 | $88.48 | $88.48 | 21,061 |
| 2023-08-22 | $86.82 | $87.08 | $86.68 | $86.77 | $86.77 | 22,919 |
| 2023-08-21 | $86.49 | $86.63 | $85.95 | $86.49 | $86.49 | 26,162 |
| 2023-08-18 | $85.87 | $86.22 | $85.76 | $85.97 | $85.97 | 31,452 |
| 2023-08-17 | $86.31 | $86.40 | $85.34 | $85.59 | $85.59 | 64,291 |
| 2023-08-16 | $85.81 | $86.18 | $85.25 | $85.25 | $85.25 | 179,534 |
| 2023-08-15 | $85.91 | $86.45 | $85.59 | $85.90 | $85.90 | 24,613 |
| 2023-08-14 | $86.17 | $86.65 | $86.02 | $86.38 | $86.38 | 22,713 |
| 2023-08-11 | $86.83 | $87.21 | $86.76 | $86.77 | $86.77 | 37,056 |
| 2023-08-10 | $87.78 | $87.78 | $86.67 | $86.80 | $86.80 | 19,996 |
| 2023-08-09 | $86.65 | $87.00 | $86.42 | $86.45 | $86.45 | 98,644 |
| 2023-08-08 | $86.82 | $86.97 | $86.52 | $86.75 | $86.75 | 31,484 |
| 2023-08-07 | $88.26 | $88.26 | $87.44 | $87.73 | $87.73 | 29,956 |
| 2023-08-04 | $88.25 | $88.60 | $88.20 | $88.44 | $88.44 | 16,768 |
| 2023-08-03 | $88.09 | $88.32 | $87.95 | $88.08 | $88.08 | 26,622 |
| 2023-08-02 | $89.08 | $89.08 | $88.11 | $88.30 | $88.30 | 30,675 |
| 2023-08-01 | $89.16 | $89.20 | $88.82 | $89.05 | $89.05 | 48,642 |
| 2023-07-31 | $90.08 | $90.78 | $90.08 | $90.41 | $90.41 | 17,035 |
| 2023-07-28 | $89.17 | $89.83 | $89.17 | $89.52 | $89.52 | 16,661 |
| 2023-07-27 | $89.64 | $89.64 | $88.88 | $88.91 | $88.91 | 16,875 |
| 2023-07-26 | $90.30 | $90.97 | $90.06 | $90.85 | $90.85 | 20,566 |
| 2023-07-25 | $90.29 | $90.56 | $90.16 | $90.31 | $90.31 | 16,814 |
| 2023-07-24 | $90.02 | $90.15 | $89.62 | $89.64 | $89.64 | 30,983 |
| 2023-07-21 | $90.26 | $90.50 | $90.16 | $90.34 | $90.34 | 38,340 |
| 2023-07-20 | $91.37 | $91.51 | $90.41 | $90.50 | $90.50 | 31,737 |
| 2023-07-19 | $91.30 | $91.55 | $91.09 | $91.44 | $91.44 | 34,322 |
| 2023-07-18 | $90.86 | $91.75 | $90.59 | $91.39 | $91.39 | 60,332 |
| 2023-07-17 | $90.19 | $90.48 | $89.87 | $90.47 | $90.47 | 36,258 |
| 2023-07-14 | $90.28 | $90.71 | $90.14 | $90.32 | $90.32 | 24,795 |
| 2023-07-13 | $90.28 | $90.61 | $90.14 | $90.59 | $90.59 | 19,044 |
| 2023-07-12 | $89.20 | $89.72 | $89.18 | $89.60 | $89.60 | 21,060 |
| 2023-07-11 | $87.55 | $87.71 | $87.42 | $87.50 | $87.50 | 26,333 |
| 2023-07-10 | $86.70 | $87.55 | $86.70 | $87.40 | $87.40 | 17,254 |
| 2023-07-07 | $86.80 | $87.65 | $86.80 | $87.42 | $87.42 | 27,522 |
| 2023-07-06 | $86.90 | $86.93 | $86.08 | $86.42 | $86.42 | 69,534 |
| 2023-07-05 | $87.70 | $87.70 | $87.19 | $87.25 | $87.25 | 83,472 |
| 2023-07-03 | $87.04 | $87.49 | $86.93 | $86.99 | $86.99 | 17,223 |
| 2023-06-30 | $86.35 | $86.90 | $86.21 | $86.76 | $86.76 | 19,979 |
| 2023-06-29 | $85.54 | $86.39 | $85.54 | $86.12 | $86.12 | 99,489 |
| 2023-06-28 | $86.35 | $86.86 | $86.11 | $86.60 | $86.60 | 75,892 |
| 2023-06-27 | $87.79 | $87.79 | $86.97 | $87.21 | $87.21 | 18,677 |
| 2023-06-26 | $87.71 | $87.71 | $87.31 | $87.44 | $87.44 | 69,876 |
| 2023-06-23 | $87.17 | $87.46 | $86.66 | $86.80 | $86.80 | 22,576 |
| 2023-06-22 | $87.07 | $87.33 | $86.58 | $86.66 | $86.66 | 35,496 |
| 2023-06-21 | $87.73 | $88.16 | $87.43 | $87.85 | $87.85 | 35,184 |
| 2023-06-20 | $89.04 | $89.04 | $88.29 | $88.79 | $88.79 | 73,450 |
| 2023-06-16 | $90.20 | $90.74 | $90.18 | $90.50 | $90.50 | 19,585 |
| 2023-06-15 | $89.27 | $90.30 | $89.26 | $90.23 | $90.23 | 32,137 |
| 2023-06-14 | $90.07 | $90.39 | $89.61 | $89.68 | $89.68 | 21,115 |
| 2023-06-13 | $90.27 | $90.33 | $89.14 | $89.28 | $89.28 | 161,004 |
| 2023-06-12 | $89.99 | $90.23 | $89.72 | $90.14 | $90.14 | 18,128 |
| 2023-06-09 | $90.25 | $90.72 | $90.17 | $90.26 | $90.26 | 22,838 |
| 2023-06-08 | $90.30 | $91.13 | $90.30 | $90.65 | $90.65 | 15,534 |
| 2023-06-07 | $90.23 | $90.96 | $89.37 | $89.43 | $89.43 | 48,989 |
| 2023-06-06 | $90.25 | $90.43 | $89.78 | $90.27 | $90.27 | 15,986 |
| 2023-06-05 | $89.82 | $90.35 | $89.54 | $90.26 | $90.26 | 19,400 |
| 2023-06-02 | $90.86 | $90.86 | $89.85 | $89.97 | $89.97 | 18,281 |
| 2023-06-01 | $90.21 | $91.03 | $90.21 | $90.94 | $90.94 | 48,743 |
| 2023-05-31 | $89.87 | $90.27 | $89.63 | $89.84 | $89.84 | 37,318 |
| 2023-05-30 | $89.64 | $89.94 | $89.44 | $89.89 | $89.89 | 26,443 |
| 2023-05-26 | $89.05 | $89.86 | $89.05 | $89.73 | $89.73 | 12,527 |
| 2023-05-25 | $89.31 | $89.44 | $88.78 | $88.96 | $88.96 | 35,566 |
| 2023-05-24 | $90.27 | $90.42 | $89.55 | $89.78 | $89.78 | 55,139 |
| 2023-05-23 | $90.69 | $91.12 | $90.57 | $91.01 | $91.01 | 30,050 |
| 2023-05-22 | $91.42 | $91.56 | $91.15 | $91.15 | $91.15 | 28,967 |
| 2023-05-19 | $91.05 | $92.18 | $90.93 | $91.82 | $91.82 | 148,616 |
| 2023-05-18 | $90.57 | $90.77 | $90.20 | $90.31 | $90.31 | 47,431 |
| 2023-05-17 | $92.12 | $92.12 | $91.22 | $91.84 | $91.84 | 36,958 |
| 2023-05-16 | $92.51 | $92.87 | $91.70 | $91.94 | $91.94 | 25,690 |
| 2023-05-15 | $93.10 | $93.44 | $93.00 | $93.08 | $93.08 | 14,395 |
| 2023-05-12 | $93.01 | $93.41 | $92.61 | $92.71 | $92.71 | 24,961 |
| 2023-05-11 | $94.68 | $94.68 | $93.36 | $93.48 | $93.48 | 38,757 |
| 2023-05-10 | $96.00 | $96.05 | $95.05 | $95.49 | $95.49 | 26,603 |
| 2023-05-09 | $95.06 | $95.89 | $95.06 | $95.50 | $95.50 | 40,549 |
| 2023-05-08 | $94.97 | $95.50 | $94.83 | $94.88 | $94.88 | 72,250 |
| 2023-05-05 | $93.89 | $94.70 | $93.64 | $94.59 | $94.59 | 16,234 |
| 2023-05-04 | $94.44 | $95.67 | $94.44 | $95.57 | $95.57 | 25,899 |
| 2023-05-03 | $94.07 | $94.68 | $93.76 | $94.52 | $94.52 | 81,338 |
| 2023-05-02 | $92.51 | $94.07 | $92.42 | $94.04 | $94.04 | 43,366 |
| 2023-05-01 | $94.73 | $94.73 | $92.60 | $92.72 | $92.72 | 22,678 |
| 2023-04-28 | $93.06 | $93.61 | $92.94 | $93.21 | $93.21 | 35,940 |
| 2023-04-27 | $92.76 | $93.38 | $92.33 | $93.28 | $93.28 | 28,676 |
| 2023-04-26 | $94.01 | $94.01 | $93.01 | $93.38 | $93.38 | 58,578 |
| 2023-04-25 | $93.14 | $93.69 | $92.70 | $93.65 | $93.65 | 30,348 |
| 2023-04-24 | $93.16 | $93.85 | $93.00 | $93.52 | $93.52 | 18,558 |
| 2023-04-21 | $94.27 | $94.72 | $93.50 | $93.79 | $93.79 | 28,093 |
| 2023-04-20 | $94.51 | $95.08 | $94.33 | $94.33 | $94.33 | 20,297 |
| 2023-04-19 | $93.73 | $94.71 | $93.73 | $94.17 | $94.17 | 30,811 |
| 2023-04-18 | $93.91 | $95.15 | $93.91 | $94.49 | $94.49 | 31,539 |
| 2023-04-17 | $94.00 | $94.00 | $93.19 | $93.90 | $93.90 | 29,322 |
| 2023-04-14 | $94.95 | $95.35 | $93.48 | $93.99 | $93.99 | 23,830 |
| 2023-04-13 | $95.10 | $95.74 | $94.94 | $95.56 | $95.56 | 37,880 |
| 2023-04-12 | $93.99 | $94.35 | $93.27 | $94.09 | $94.09 | 41,298 |
| 2023-04-11 | $93.00 | $93.59 | $92.82 | $93.15 | $93.15 | 155,108 |
| 2023-04-10 | $92.83 | $92.83 | $92.10 | $92.29 | $92.29 | 38,709 |
| 2023-04-06 | $93.04 | $93.60 | $92.69 | $93.16 | $93.16 | 39,810 |
| 2023-04-05 | $93.98 | $93.98 | $92.98 | $93.41 | $93.41 | 61,443 |
| 2023-04-04 | $92.14 | $93.95 | $91.81 | $93.94 | $93.94 | 34,463 |
| 2023-04-03 | $91.40 | $92.18 | $91.33 | $91.65 | $91.65 | 23,241 |
| 2023-03-31 | $91.38 | $91.72 | $91.06 | $91.21 | $91.21 | 72,529 |
| 2023-03-30 | $90.99 | $91.49 | $90.63 | $91.25 | $91.25 | 54,976 |
| 2023-03-29 | $89.95 | $90.48 | $89.92 | $90.23 | $90.23 | 22,284 |
| 2023-03-28 | $89.27 | $90.48 | $89.27 | $90.43 | $90.43 | 40,687 |
| 2023-03-27 | $89.00 | $89.76 | $88.95 | $89.60 | $89.60 | 30,230 |
| 2023-03-24 | $90.37 | $91.08 | $90.06 | $90.36 | $90.36 | 18,945 |
| 2023-03-23 | $90.39 | $91.24 | $90.03 | $90.91 | $90.91 | 64,405 |
| 2023-03-22 | $88.33 | $90.39 | $88.33 | $90.18 | $90.18 | 27,313 |
| 2023-03-21 | $89.28 | $89.28 | $87.98 | $88.08 | $88.08 | 35,526 |
| 2023-03-20 | $89.59 | $89.89 | $88.86 | $89.65 | $89.65 | 29,715 |
| 2023-03-17 | $88.13 | $89.84 | $88.13 | $89.49 | $89.49 | 53,176 |
| 2023-03-16 | $87.75 | $87.88 | $86.80 | $87.24 | $87.24 | 52,513 |
| 2023-03-15 | $88.04 | $88.05 | $86.97 | $87.29 | $87.29 | 51,976 |
| 2023-03-14 | $87.76 | $87.76 | $86.98 | $86.98 | $86.98 | 32,694 |
| 2023-03-13 | $86.34 | $87.64 | $86.34 | $87.55 | $87.55 | 77,639 |
| 2023-03-10 | $83.64 | $84.63 | $83.64 | $84.32 | $84.32 | 96,217 |
| 2023-03-09 | $82.47 | $83.02 | $82.47 | $82.75 | $82.75 | 75,554 |
| 2023-03-08 | $82.21 | $82.75 | $82.03 | $82.11 | $82.11 | 50,928 |
| 2023-03-07 | $83.53 | $83.56 | $82.15 | $82.19 | $82.19 | 50,770 |
| 2023-03-06 | $84.70 | $84.89 | $84.46 | $84.46 | $84.46 | 44,842 |
| 2023-03-03 | $84.44 | $85.18 | $84.44 | $84.95 | $84.95 | 33,926 |
| 2023-03-02 | $83.66 | $84.22 | $83.66 | $84.11 | $84.11 | 22,921 |
| 2023-03-01 | $84.22 | $84.65 | $84.02 | $84.13 | $84.13 | 51,530 |
| 2023-02-28 | $82.97 | $83.89 | $82.89 | $83.68 | $83.68 | 20,496 |
| 2023-02-27 | $83.37 | $83.53 | $83.00 | $83.06 | $83.06 | 21,127 |
| 2023-02-24 | $82.83 | $83.33 | $82.70 | $82.83 | $82.83 | 43,224 |
| 2023-02-23 | $84.69 | $84.78 | $83.87 | $84.10 | $84.10 | 58,077 |
| 2023-02-22 | $85.45 | $85.45 | $84.44 | $84.44 | $84.44 | 20,296 |
| 2023-02-21 | $85.28 | $85.83 | $85.22 | $85.39 | $85.39 | 57,148 |
| 2023-02-17 | $84.32 | $85.44 | $84.18 | $85.25 | $85.25 | 54,565 |
| 2023-02-16 | $84.46 | $85.62 | $84.46 | $85.12 | $85.12 | 18,687 |
| 2023-02-15 | $84.63 | $84.99 | $84.48 | $84.86 | $84.86 | 31,122 |
| 2023-02-14 | $86.00 | $86.71 | $85.37 | $85.84 | $85.84 | 41,948 |
| 2023-02-13 | $86.22 | $86.49 | $86.05 | $86.34 | $86.34 | 35,327 |
| 2023-02-10 | $86.96 | $87.01 | $86.36 | $86.50 | $86.50 | 26,161 |
| 2023-02-09 | $87.96 | $88.44 | $86.67 | $87.06 | $87.06 | 35,417 |
| 2023-02-08 | $88.12 | $88.14 | $87.66 | $87.87 | $87.87 | 30,961 |
| 2023-02-07 | $87.42 | $88.30 | $87.39 | $87.78 | $87.78 | 32,631 |
| 2023-02-06 | $87.33 | $87.60 | $86.96 | $87.27 | $87.27 | 88,955 |
| 2023-02-03 | $88.41 | $88.70 | $87.33 | $87.56 | $87.56 | 102,973 |
| 2023-02-02 | $92.55 | $92.55 | $90.20 | $90.27 | $90.27 | 27,949 |
| 2023-02-01 | $91.51 | $92.20 | $90.31 | $91.92 | $91.92 | 33,322 |
| 2023-01-31 | $90.25 | $91.12 | $90.25 | $90.95 | $90.95 | 27,821 |
| 2023-01-30 | $90.74 | $90.86 | $90.46 | $90.47 | $90.47 | 39,205 |
| 2023-01-27 | $90.68 | $90.80 | $90.00 | $90.61 | $90.61 | 103,458 |
| 2023-01-26 | $91.83 | $91.83 | $91.00 | $91.29 | $91.29 | 24,436 |
| 2023-01-25 | $91.15 | $92.10 | $91.11 | $91.96 | $91.96 | 25,947 |
| 2023-01-24 | $91.03 | $91.91 | $90.64 | $91.81 | $91.81 | 47,459 |
| 2023-01-23 | $90.75 | $91.24 | $90.00 | $91.24 | $91.24 | 77,779 |
| 2023-01-20 | $91.53 | $91.90 | $91.27 | $91.89 | $91.89 | 59,050 |
| 2023-01-19 | $90.65 | $92.08 | $90.59 | $92.01 | $92.01 | 81,523 |
| 2023-01-18 | $92.17 | $92.59 | $90.31 | $90.37 | $90.37 | 30,047 |
| 2023-01-17 | $91.96 | $91.96 | $91.02 | $91.26 | $91.26 | 67,477 |
| 2023-01-13 | $91.02 | $92.41 | $90.99 | $92.31 | $92.31 | 35,684 |
| 2023-01-12 | $91.01 | $91.43 | $90.22 | $91.18 | $91.18 | 73,956 |
| 2023-01-11 | $90.18 | $90.56 | $89.60 | $90.21 | $90.21 | 34,078 |
| 2023-01-10 | $90.60 | $90.66 | $90.11 | $90.43 | $90.43 | 52,040 |
| 2023-01-09 | $90.94 | $91.04 | $90.14 | $90.26 | $90.26 | 45,498 |
| 2023-01-06 | $89.42 | $90.79 | $89.16 | $90.52 | $90.52 | 38,055 |
| 2023-01-05 | $89.00 | $89.06 | $88.33 | $88.56 | $88.56 | 51,390 |
| 2023-01-04 | $90.17 | $90.69 | $89.63 | $90.17 | $90.17 | 82,313 |
| 2023-01-03 | $90.18 | $90.66 | $89.10 | $89.18 | $89.18 | 36,844 |
| 2022-12-30 | $88.98 | $89.35 | $88.44 | $89.23 | $89.23 | 47,128 |
| 2022-12-29 | $88.77 | $89.41 | $88.77 | $89.17 | $89.17 | 64,235 |
| 2022-12-28 | $88.60 | $88.60 | $87.71 | $88.04 | $88.04 | 42,740 |
| 2022-12-27 | $88.42 | $89.96 | $88.42 | $89.23 | $89.23 | 102,552 |
| 2022-12-23 | $87.45 | $88.36 | $87.38 | $87.92 | $87.92 | 31,126 |
| 2022-12-22 | $87.18 | $87.61 | $86.68 | $87.14 | $87.14 | 36,850 |
| 2022-12-21 | $88.31 | $88.85 | $88.12 | $88.33 | $88.33 | 39,888 |
| 2022-12-20 | $87.84 | $89.04 | $87.76 | $88.90 | $88.90 | 41,947 |
| 2022-12-19 | $87.07 | $87.07 | $86.11 | $86.20 | $86.20 | 39,744 |
| 2022-12-16 | $86.52 | $87.22 | $86.52 | $87.03 | $87.03 | 52,292 |
| 2022-12-15 | $87.79 | $88.07 | $86.80 | $86.91 | $86.91 | 54,147 |
| 2022-12-14 | $89.29 | $89.71 | $88.61 | $89.30 | $89.30 | 32,325 |
| 2022-12-13 | $90.10 | $90.49 | $89.15 | $89.47 | $89.47 | 56,287 |
| 2022-12-12 | $88.30 | $88.32 | $87.50 | $87.67 | $87.67 | 32,705 |
| 2022-12-09 | $88.41 | $89.31 | $88.11 | $88.72 | $88.72 | 94,907 |
| 2022-12-08 | $88.02 | $88.24 | $87.57 | $88.01 | $88.01 | 101,086 |
| 2022-12-07 | $86.79 | $87.35 | $86.64 | $87.11 | $87.11 | 36,230 |
| 2022-12-06 | $86.46 | $86.88 | $85.84 | $86.06 | $86.06 | 88,834 |
| 2022-12-05 | $87.64 | $87.64 | $86.08 | $86.17 | $86.17 | 32,519 |
| 2022-12-02 | $87.15 | $88.37 | $86.99 | $88.15 | $88.15 | 43,228 |
| 2022-12-01 | $87.58 | $88.46 | $87.36 | $88.43 | $88.43 | 82,269 |
| 2022-11-30 | $85.95 | $86.50 | $84.98 | $86.50 | $86.50 | 69,150 |
| 2022-11-29 | $84.50 | $85.10 | $84.42 | $84.46 | $84.46 | 41,959 |
| 2022-11-28 | $84.59 | $84.71 | $83.79 | $83.95 | $83.95 | 37,621 |
| 2022-11-25 | $84.35 | $84.85 | $84.33 | $84.67 | $84.67 | 11,357 |
| 2022-11-23 | $84.00 | $85.21 | $84.00 | $85.10 | $85.10 | 21,031 |
| 2022-11-22 | $84.36 | $84.54 | $83.99 | $84.25 | $84.25 | 69,939 |
| 2022-11-21 | $84.07 | $84.07 | $83.39 | $83.94 | $83.94 | 35,486 |
| 2022-11-18 | $85.01 | $85.29 | $84.58 | $84.61 | $84.61 | 26,501 |
| 2022-11-17 | $85.04 | $85.48 | $85.04 | $85.40 | $85.40 | 100,079 |
| 2022-11-16 | $87.14 | $87.27 | $86.62 | $86.75 | $86.75 | 33,159 |
| 2022-11-15 | $87.24 | $87.43 | $86.60 | $87.16 | $87.16 | 39,586 |
| 2022-11-14 | $86.21 | $87.30 | $86.21 | $87.02 | $87.02 | 41,546 |
| 2022-11-11 | $86.31 | $86.72 | $86.00 | $86.62 | $86.62 | 35,646 |
| 2022-11-10 | $85.17 | $86.05 | $85.10 | $86.02 | $86.02 | 60,584 |
| 2022-11-09 | $83.77 | $84.59 | $82.95 | $83.19 | $83.19 | 36,848 |
| 2022-11-08 | $82.25 | $84.53 | $82.25 | $84.11 | $84.11 | 31,912 |
| 2022-11-07 | $82.19 | $82.50 | $82.16 | $82.25 | $82.25 | 47,008 |
| 2022-11-04 | $81.35 | $82.46 | $81.33 | $82.27 | $82.27 | 39,530 |
| 2022-11-03 | $77.95 | $79.11 | $77.57 | $78.91 | $78.91 | 155,074 |
| 2022-11-02 | $80.58 | $81.35 | $79.19 | $79.27 | $79.27 | 26,258 |
| 2022-11-01 | $80.88 | $80.94 | $79.96 | $80.17 | $80.17 | 101,994 |
| 2022-10-31 | $78.64 | $79.26 | $78.59 | $78.88 | $78.88 | 62,972 |
| 2022-10-28 | $79.83 | $80.02 | $79.30 | $79.76 | $79.76 | 51,632 |
| 2022-10-27 | $80.79 | $81.00 | $80.47 | $80.76 | $80.76 | 58,396 |
| 2022-10-26 | $80.47 | $81.29 | $80.47 | $80.96 | $80.96 | 60,482 |
| 2022-10-25 | $79.95 | $80.46 | $79.93 | $80.18 | $80.18 | 41,416 |
| 2022-10-24 | $80.27 | $80.37 | $80.00 | $80.15 | $80.15 | 39,567 |
| 2022-10-21 | $79.11 | $80.80 | $79.11 | $80.62 | $80.62 | 32,212 |
| 2022-10-20 | $79.05 | $80.38 | $79.05 | $79.38 | $79.38 | 40,119 |
| 2022-10-19 | $78.88 | $79.16 | $78.66 | $78.94 | $78.94 | 31,774 |
| 2022-10-18 | $80.22 | $80.29 | $79.58 | $79.85 | $79.85 | 65,321 |
| 2022-10-17 | $80.37 | $80.73 | $79.52 | $79.53 | $79.53 | 231,117 |
| 2022-10-14 | $80.17 | $80.17 | $78.93 | $79.09 | $79.09 | 61,321 |
| 2022-10-13 | $79.68 | $81.36 | $79.57 | $80.95 | $80.95 | 42,203 |
| 2022-10-12 | $81.18 | $81.73 | $81.08 | $81.54 | $81.54 | 37,256 |
| 2022-10-11 | $81.98 | $82.53 | $81.08 | $81.27 | $81.27 | 29,359 |
| 2022-10-10 | $82.80 | $83.08 | $82.04 | $82.18 | $82.18 | 38,061 |
| 2022-10-07 | $84.39 | $84.49 | $83.35 | $83.58 | $83.58 | 49,717 |
| 2022-10-06 | $84.67 | $85.27 | $84.66 | $85.10 | $85.10 | 42,876 |
| 2022-10-05 | $84.54 | $85.22 | $83.61 | $84.95 | $84.95 | 65,523 |
| 2022-10-04 | $85.59 | $86.52 | $85.44 | $86.08 | $86.08 | 50,872 |
| 2022-10-03 | $82.68 | $84.55 | $82.68 | $84.43 | $84.43 | 56,177 |
| 2022-09-30 | $81.24 | $82.02 | $81.08 | $81.13 | $81.13 | 88,914 |
| 2022-09-29 | $80.86 | $81.52 | $80.30 | $81.19 | $81.19 | 61,772 |
| 2022-09-28 | $79.64 | $81.19 | $79.59 | $80.98 | $80.98 | 58,680 |
| 2022-09-27 | $79.36 | $80.01 | $78.92 | $78.95 | $78.95 | 136,285 |
| 2022-09-26 | $79.99 | $80.32 | $78.70 | $78.71 | $78.71 | 111,836 |
| 2022-09-23 | $80.72 | $80.84 | $79.81 | $79.91 | $79.91 | 222,760 |
| 2022-09-22 | $82.55 | $82.68 | $82.01 | $82.27 | $82.27 | 31,098 |
| 2022-09-21 | $82.27 | $82.95 | $81.33 | $82.12 | $82.12 | 35,502 |
| 2022-09-20 | $81.17 | $81.81 | $81.17 | $81.68 | $81.68 | 56,984 |
| 2022-09-19 | $81.26 | $82.65 | $81.26 | $82.65 | $82.65 | 45,992 |
| 2022-09-16 | $80.91 | $82.20 | $80.71 | $81.95 | $81.95 | 68,272 |
| 2022-09-15 | $82.38 | $82.83 | $81.22 | $81.41 | $81.41 | 44,484 |
| 2022-09-14 | $82.80 | $83.29 | $82.64 | $82.79 | $82.79 | 35,349 |
| 2022-09-13 | $82.65 | $83.38 | $82.27 | $82.45 | $82.45 | 32,738 |
| 2022-09-12 | $84.41 | $85.03 | $84.09 | $84.37 | $84.37 | 38,477 |
| 2022-09-09 | $82.14 | $82.88 | $82.14 | $82.64 | $82.64 | 40,319 |
| 2022-09-08 | $81.66 | $82.17 | $81.59 | $81.88 | $81.88 | 27,888 |
| 2022-09-07 | $80.26 | $81.63 | $80.18 | $81.58 | $81.58 | 60,062 |
| 2022-09-06 | $80.93 | $81.01 | $80.00 | $80.11 | $80.11 | 33,717 |
| 2022-09-02 | $80.58 | $81.18 | $80.47 | $80.61 | $80.61 | 42,797 |
| 2022-09-01 | $80.16 | $80.20 | $79.46 | $79.87 | $79.87 | 89,641 |
| 2022-08-31 | $81.10 | $81.44 | $80.95 | $80.95 | $80.95 | 70,916 |
| 2022-08-30 | $82.52 | $82.52 | $81.79 | $81.79 | $81.79 | 33,066 |
| 2022-08-29 | $82.77 | $83.39 | $82.74 | $82.96 | $82.96 | 68,154 |
| 2022-08-26 | $83.81 | $84.44 | $82.80 | $82.88 | $82.88 | 45,256 |
| 2022-08-25 | $83.55 | $84.19 | $83.48 | $84.06 | $84.06 | 28,481 |
| 2022-08-24 | $82.61 | $83.53 | $82.61 | $83.19 | $83.19 | 25,756 |
| 2022-08-23 | $82.14 | $83.21 | $82.14 | $82.73 | $82.73 | 34,404 |
| 2022-08-22 | $82.45 | $82.61 | $82.20 | $82.26 | $82.26 | 45,302 |
| 2022-08-19 | $84.05 | $84.09 | $83.45 | $83.51 | $83.51 | 33,650 |
| 2022-08-18 | $85.15 | $85.36 | $84.45 | $84.60 | $84.60 | 41,224 |
| 2022-08-17 | $85.51 | $85.51 | $84.77 | $84.97 | $84.97 | 34,239 |
| 2022-08-16 | $85.13 | $85.98 | $85.13 | $85.74 | $85.74 | 39,911 |
| 2022-08-15 | $86.06 | $86.32 | $85.58 | $86.01 | $86.01 | 57,883 |
| 2022-08-12 | $87.18 | $87.72 | $87.14 | $87.62 | $87.62 | 23,264 |
| 2022-08-11 | $87.21 | $87.76 | $86.89 | $86.95 | $86.95 | 43,783 |
| 2022-08-10 | $87.25 | $87.88 | $87.10 | $87.12 | $87.12 | 36,929 |
| 2022-08-09 | $87.06 | $87.48 | $86.97 | $87.02 | $87.02 | 28,181 |
| 2022-08-08 | $86.37 | $87.37 | $86.37 | $87.22 | $87.22 | 55,738 |
| 2022-08-05 | $84.76 | $85.65 | $84.76 | $85.28 | $85.28 | 27,832 |
| 2022-08-04 | $85.01 | $86.02 | $85.01 | $85.87 | $85.87 | 90,585 |
| 2022-08-03 | $84.35 | $84.69 | $83.99 | $84.51 | $84.51 | 47,308 |
| 2022-08-02 | $86.05 | $86.29 | $84.52 | $84.55 | $84.55 | 35,583 |
| 2022-08-01 | $85.82 | $86.24 | $85.62 | $86.07 | $86.07 | 59,922 |
| 2022-07-29 | $84.25 | $85.45 | $84.25 | $85.23 | $85.23 | 35,575 |
| 2022-07-28 | $83.88 | $84.51 | $83.82 | $84.47 | $84.47 | 73,421 |
| 2022-07-27 | $81.63 | $82.87 | $81.46 | $82.65 | $82.65 | 49,921 |
| 2022-07-26 | $81.43 | $81.76 | $81.39 | $81.52 | $81.52 | 52,759 |
| 2022-07-25 | $81.65 | $81.65 | $81.22 | $81.42 | $81.42 | 34,575 |
| 2022-07-22 | $81.48 | $82.58 | $81.48 | $81.74 | $81.74 | 39,792 |
| 2022-07-21 | $80.02 | $81.23 | $80.02 | $81.18 | $81.18 | 24,574 |
| 2022-07-20 | $81.00 | $81.07 | $80.14 | $80.14 | $80.14 | 50,059 |
| 2022-07-19 | $80.81 | $80.97 | $80.67 | $80.74 | $80.74 | 31,763 |
| 2022-07-18 | $81.06 | $81.22 | $80.32 | $80.36 | $80.36 | 69,923 |
| 2022-07-15 | $80.31 | $80.39 | $79.85 | $80.20 | $80.20 | 114,953 |
| 2022-07-14 | $80.26 | $80.67 | $79.75 | $80.52 | $80.52 | 137,213 |
| 2022-07-13 | $81.70 | $83.03 | $81.41 | $82.32 | $82.32 | 117,939 |
| 2022-07-12 | $82.81 | $83.04 | $82.02 | $82.13 | $82.13 | 296,849 |
| 2022-07-11 | $83.65 | $83.87 | $83.14 | $83.14 | $83.14 | 231,163 |
| 2022-07-08 | $83.40 | $84.20 | $83.11 | $83.79 | $83.79 | 45,426 |
| 2022-07-07 | $82.76 | $83.27 | $82.73 | $82.79 | $82.79 | 74,081 |
| 2022-07-06 | $83.25 | $83.41 | $81.79 | $82.14 | $82.14 | 128,185 |
| 2022-07-05 | $84.00 | $84.15 | $82.90 | $83.16 | $83.16 | 88,223 |
| 2022-07-01 | $84.22 | $85.20 | $84.17 | $85.06 | $85.06 | 39,689 |
| 2022-06-30 | $85.92 | $85.92 | $85.13 | $85.33 | $85.33 | 139,371 |
| 2022-06-29 | $87.20 | $87.37 | $86.22 | $86.55 | $86.55 | 48,294 |
| 2022-06-28 | $86.68 | $86.74 | $86.09 | $86.14 | $86.14 | 48,915 |
| 2022-06-27 | $87.17 | $87.30 | $86.48 | $86.49 | $86.49 | 45,559 |
| 2022-06-24 | $86.31 | $86.91 | $86.24 | $86.66 | $86.66 | 26,666 |
| 2022-06-23 | $87.27 | $87.58 | $86.10 | $86.30 | $86.30 | 40,295 |
| 2022-06-22 | $87.46 | $87.61 | $87.19 | $87.19 | $87.19 | 27,786 |
| 2022-06-21 | $87.64 | $88.27 | $87.38 | $87.38 | $87.38 | 40,315 |
| 2022-06-17 | $87.80 | $87.95 | $87.09 | $87.30 | $87.30 | 35,034 |
| 2022-06-16 | $87.21 | $88.43 | $87.07 | $88.43 | $88.43 | 74,180 |
| 2022-06-15 | $87.19 | $87.94 | $86.47 | $87.25 | $87.25 | 76,701 |
| 2022-06-14 | $86.25 | $86.43 | $85.55 | $85.66 | $85.66 | 120,513 |
| 2022-06-13 | $87.21 | $87.21 | $86.02 | $86.15 | $86.15 | 173,419 |
| 2022-06-10 | $87.64 | $89.48 | $87.10 | $89.16 | $89.16 | 52,632 |
| 2022-06-09 | $88.86 | $88.86 | $88.02 | $88.30 | $88.30 | 28,644 |
| 2022-06-08 | $89.08 | $89.50 | $89.04 | $89.07 | $89.07 | 32,770 |
| 2022-06-07 | $88.79 | $89.67 | $88.79 | $89.64 | $89.64 | 37,036 |
| 2022-06-06 | $89.80 | $89.97 | $89.17 | $89.26 | $89.26 | 29,357 |
| 2022-06-03 | $90.16 | $90.31 | $88.86 | $89.19 | $89.19 | 30,329 |
| 2022-06-02 | $89.82 | $90.61 | $89.82 | $90.61 | $90.61 | 128,261 |
| 2022-06-01 | $89.05 | $89.27 | $88.50 | $88.98 | $88.98 | 52,006 |
| 2022-05-31 | $89.21 | $89.49 | $88.30 | $88.30 | $88.30 | 34,720 |
| 2022-05-27 | $90.25 | $90.25 | $89.50 | $89.65 | $89.65 | 22,138 |
| 2022-05-26 | $88.96 | $89.41 | $88.74 | $89.18 | $89.18 | 101,728 |
| 2022-05-25 | $89.16 | $89.47 | $88.79 | $89.43 | $89.43 | 29,586 |
| 2022-05-24 | $89.45 | $90.03 | $89.27 | $89.81 | $89.81 | 43,553 |
| 2022-05-23 | $89.31 | $89.41 | $88.66 | $89.02 | $89.02 | 71,638 |
| 2022-05-20 | $88.91 | $88.94 | $88.11 | $88.61 | $88.61 | 38,898 |
| 2022-05-19 | $88.51 | $89.11 | $88.51 | $89.09 | $89.09 | 143,672 |
| 2022-05-18 | $87.91 | $88.23 | $87.45 | $87.51 | $87.51 | 49,559 |
| 2022-05-17 | $88.73 | $88.79 | $87.80 | $87.93 | $87.93 | 33,681 |
| 2022-05-16 | $87.06 | $88.22 | $86.93 | $88.18 | $88.18 | 56,708 |
| 2022-05-13 | $86.17 | $86.87 | $85.68 | $86.51 | $86.51 | 102,892 |
| 2022-05-12 | $87.75 | $87.75 | $86.26 | $86.33 | $86.33 | 148,013 |
| 2022-05-11 | $89.61 | $89.78 | $89.00 | $89.00 | $89.00 | 202,528 |
| 2022-05-10 | $89.93 | $89.99 | $88.24 | $88.24 | $88.24 | 51,798 |
| 2022-05-09 | $89.92 | $90.24 | $89.33 | $89.45 | $89.45 | 101,305 |
| 2022-05-06 | $91.00 | $91.28 | $90.48 | $90.62 | $90.62 | 45,977 |
| 2022-05-05 | $93.27 | $93.27 | $91.16 | $91.54 | $91.54 | 61,587 |
| 2022-05-04 | $91.70 | $92.85 | $91.21 | $92.85 | $92.85 | 36,003 |
| 2022-05-03 | $91.53 | $92.30 | $91.53 | $91.68 | $91.68 | 56,394 |
| 2022-05-02 | $91.29 | $91.88 | $90.35 | $91.24 | $91.24 | 61,151 |
| 2022-04-29 | $93.54 | $93.75 | $92.64 | $92.84 | $92.84 | 40,758 |
| 2022-04-28 | $92.45 | $92.86 | $92.15 | $92.76 | $92.76 | 36,451 |
| 2022-04-27 | $93.18 | $93.20 | $92.39 | $92.40 | $92.40 | 60,071 |
| 2022-04-26 | $93.25 | $93.57 | $92.73 | $92.95 | $92.95 | 46,781 |
| 2022-04-25 | $92.93 | $93.10 | $92.33 | $92.78 | $92.78 | 242,413 |
| 2022-04-22 | $96.29 | $96.57 | $95.65 | $95.71 | $95.71 | 44,409 |
| 2022-04-21 | $97.51 | $97.51 | $96.61 | $97.21 | $97.21 | 53,612 |
| 2022-04-20 | $97.51 | $98.37 | $97.49 | $98.15 | $98.15 | 54,114 |
| 2022-04-19 | $98.51 | $98.56 | $97.22 | $97.77 | $97.77 | 107,818 |
| 2022-04-18 | $99.82 | $100.21 | $99.19 | $99.34 | $99.34 | 84,631 |
| 2022-04-14 | $98.42 | $98.77 | $97.71 | $98.77 | $98.77 | 74,825 |
| 2022-04-13 | $98.86 | $99.00 | $98.30 | $98.61 | $98.61 | 83,646 |
| 2022-04-12 | $98.37 | $98.79 | $97.64 | $97.98 | $97.98 | 183,665 |
| 2022-04-11 | $98.38 | $98.52 | $97.13 | $97.90 | $97.90 | 55,125 |
| 2022-04-08 | $96.43 | $97.19 | $96.43 | $97.00 | $97.00 | 41,923 |
| 2022-04-07 | $95.11 | $95.75 | $95.01 | $95.63 | $95.63 | 78,077 |
| 2022-04-06 | $95.34 | $95.45 | $94.52 | $94.89 | $94.89 | 61,549 |
| 2022-04-05 | $96.39 | $96.73 | $94.75 | $94.85 | $94.85 | 83,105 |
| 2022-04-04 | $95.93 | $96.01 | $95.34 | $95.84 | $95.84 | 53,634 |
| 2022-04-01 | $95.79 | $96.34 | $95.33 | $95.72 | $95.72 | 53,089 |
| 2022-03-31 | $96.44 | $96.71 | $96.00 | $96.08 | $96.08 | 50,930 |
| 2022-03-30 | $95.83 | $96.37 | $95.59 | $96.14 | $96.14 | 49,542 |
| 2022-03-29 | $93.91 | $94.98 | $93.21 | $94.94 | $94.94 | 110,523 |
| 2022-03-28 | $96.26 | $96.46 | $95.31 | $95.35 | $95.35 | 84,100 |
| 2022-03-25 | $98.64 | $98.73 | $97.40 | $97.64 | $97.64 | 65,507 |
| 2022-03-24 | $98.98 | $99.77 | $98.76 | $99.28 | $99.28 | 56,290 |
| 2022-03-23 | $97.97 | $98.50 | $97.40 | $98.31 | $98.31 | 87,816 |
| 2022-03-22 | $97.76 | $97.76 | $96.57 | $97.13 | $97.13 | 100,583 |
| 2022-03-21 | $97.74 | $98.72 | $97.71 | $98.69 | $98.69 | 76,598 |
| 2022-03-18 | $97.76 | $98.13 | $97.09 | $97.23 | $97.23 | 91,281 |
| 2022-03-17 | $98.02 | $98.93 | $97.92 | $98.22 | $98.22 | 158,355 |
| 2022-03-16 | $97.10 | $97.16 | $95.49 | $97.13 | $97.13 | 81,726 |
| 2022-03-15 | $96.56 | $97.18 | $95.96 | $96.52 | $96.52 | 137,710 |
| 2022-03-14 | $99.16 | $99.16 | $97.23 | $97.62 | $97.62 | 82,768 |
| 2022-03-11 | $101.13 | $102.18 | $100.85 | $101.86 | $101.86 | 252,471 |
| 2022-03-10 | $103.65 | $103.80 | $102.52 | $103.01 | $103.01 | 101,018 |
| 2022-03-09 | $103.37 | $104.30 | $102.07 | $102.97 | $102.97 | 121,466 |
| 2022-03-08 | $105.08 | $107.47 | $104.04 | $106.86 | $106.86 | 341,066 |
| 2022-03-07 | $102.21 | $103.40 | $102.03 | $103.34 | $103.34 | 129,359 |
| 2022-03-04 | $101.38 | $102.72 | $100.88 | $102.63 | $102.63 | 117,617 |
| 2022-03-03 | $99.57 | $99.97 | $99.00 | $99.84 | $99.84 | 89,506 |
| 2022-03-02 | $98.53 | $99.29 | $97.91 | $98.96 | $98.96 | 107,469 |
| 2022-03-01 | $98.14 | $99.53 | $97.99 | $99.53 | $99.53 | 115,046 |
| 2022-02-28 | $97.03 | $97.03 | $95.58 | $96.66 | $96.66 | 186,004 |
| 2022-02-25 | $94.84 | $95.32 | $94.40 | $95.23 | $95.23 | 101,424 |
| 2022-02-24 | $99.59 | $99.59 | $94.33 | $95.34 | $95.34 | 238,260 |
| 2022-02-23 | $95.71 | $96.84 | $95.71 | $96.84 | $96.84 | 89,856 |
| 2022-02-22 | $95.95 | $96.09 | $95.23 | $95.42 | $95.42 | 63,724 |
| 2022-02-18 | $95.17 | $95.17 | $94.58 | $94.92 | $94.92 | 58,973 |
| 2022-02-17 | $94.76 | $95.23 | $94.55 | $95.04 | $95.04 | 66,883 |
| 2022-02-16 | $92.84 | $93.72 | $92.84 | $93.72 | $93.72 | 46,155 |
| 2022-02-15 | $92.19 | $92.57 | $91.72 | $92.52 | $92.52 | 43,008 |
| 2022-02-14 | $93.65 | $94.23 | $93.34 | $94.21 | $94.21 | 84,291 |
| 2022-02-11 | $91.11 | $93.49 | $91.03 | $93.33 | $93.33 | 38,485 |
| 2022-02-10 | $92.03 | $92.93 | $91.48 | $91.54 | $91.54 | 46,068 |
| 2022-02-09 | $91.85 | $92.18 | $91.61 | $91.98 | $91.98 | 53,561 |
| 2022-02-08 | $91.28 | $91.77 | $91.17 | $91.49 | $91.49 | 54,408 |
| 2022-02-07 | $90.76 | $91.35 | $90.52 | $91.20 | $91.20 | 22,306 |
| 2022-02-04 | $90.15 | $90.81 | $90.15 | $90.48 | $90.48 | 24,571 |
| 2022-02-03 | $90.83 | $90.87 | $89.55 | $90.55 | $90.55 | 39,996 |
| 2022-02-02 | $91.21 | $91.50 | $90.80 | $91.15 | $91.15 | 22,202 |
| 2022-02-01 | $91.38 | $91.45 | $90.65 | $90.90 | $90.90 | 32,308 |
| 2022-01-31 | $90.91 | $91.00 | $90.40 | $90.64 | $90.64 | 30,561 |
| 2022-01-28 | $89.87 | $90.34 | $89.69 | $90.32 | $90.32 | 34,859 |
| 2022-01-27 | $90.50 | $91.18 | $90.39 | $90.83 | $90.83 | 38,964 |
| 2022-01-26 | $92.61 | $93.34 | $91.93 | $92.06 | $92.06 | 47,173 |
| 2022-01-25 | $91.89 | $92.89 | $91.88 | $92.58 | $92.58 | 31,261 |
| 2022-01-24 | $91.88 | $92.74 | $91.20 | $92.09 | $92.09 | 65,163 |
| 2022-01-21 | $92.72 | $92.84 | $91.82 | $91.98 | $91.98 | 226,023 |
| 2022-01-20 | $92.40 | $92.61 | $92.10 | $92.10 | $92.10 | 41,296 |
| 2022-01-19 | $90.63 | $91.79 | $90.51 | $91.64 | $91.64 | 44,603 |
| 2022-01-18 | $89.43 | $89.75 | $89.16 | $89.32 | $89.32 | 49,647 |
| 2022-01-14 | $88.94 | $89.23 | $88.55 | $88.67 | $88.67 | 29,954 |
| 2022-01-13 | $89.26 | $89.26 | $88.73 | $88.99 | $88.99 | 19,251 |
| 2022-01-12 | $89.13 | $89.54 | $89.12 | $89.44 | $89.44 | 19,495 |
| 2022-01-11 | $88.02 | $88.98 | $87.81 | $88.93 | $88.93 | 29,401 |
| 2022-01-10 | $87.30 | $87.89 | $87.30 | $87.82 | $87.82 | 44,003 |
| 2022-01-07 | $87.31 | $87.91 | $87.01 | $87.67 | $87.67 | 25,920 |
| 2022-01-06 | $86.76 | $87.35 | $86.76 | $87.08 | $87.08 | 34,016 |
| 2022-01-05 | $89.38 | $89.52 | $88.25 | $88.32 | $88.32 | 22,013 |
| 2022-01-04 | $88.65 | $88.95 | $88.51 | $88.76 | $88.76 | 41,298 |
| 2022-01-03 | $88.14 | $88.33 | $87.65 | $87.94 | $87.94 | 29,218 |
| 2021-12-31 | $89.39 | $89.62 | $88.86 | $89.45 | $89.45 | 37,525 |
| 2021-12-30 | $88.80 | $89.49 | $88.70 | $89.26 | $89.26 | 59,417 |
| 2021-12-29 | $88.06 | $89.01 | $87.42 | $89.01 | $89.01 | 42,864 |
| 2021-12-28 | $89.43 | $89.79 | $89.07 | $89.14 | $89.14 | 69,528 |
| 2021-12-27 | $88.94 | $89.47 | $88.85 | $89.20 | $89.20 | 42,156 |
| 2021-12-23 | $88.35 | $88.94 | $88.05 | $88.84 | $88.84 | 61,846 |
| 2021-12-22 | $87.52 | $88.35 | $87.24 | $88.34 | $88.34 | 57,209 |
| 2021-12-21 | $87.15 | $87.21 | $86.70 | $86.80 | $86.80 | 84,207 |
| 2021-12-20 | $86.61 | $86.61 | $86.25 | $86.31 | $86.31 | 60,626 |
| 2021-12-17 | $87.33 | $87.64 | $86.82 | $86.91 | $86.91 | 57,614 |
| 2021-12-16 | $85.93 | $86.83 | $85.93 | $86.77 | $86.77 | 62,280 |
| 2021-12-15 | $84.34 | $85.09 | $83.38 | $84.99 | $84.99 | 176,240 |
| 2021-12-14 | $84.55 | $85.19 | $84.49 | $84.85 | $84.85 | 70,989 |
| 2021-12-13 | $86.43 | $86.58 | $85.91 | $85.97 | $85.97 | 59,915 |
| 2021-12-10 | $86.40 | $86.40 | $86.06 | $86.19 | $86.19 | 35,797 |
| 2021-12-09 | $86.93 | $86.93 | $85.80 | $86.12 | $86.12 | 58,472 |
| 2021-12-08 | $86.91 | $87.35 | $86.84 | $87.29 | $87.29 | 33,288 |
| 2021-12-07 | $86.84 | $87.46 | $86.84 | $87.30 | $87.30 | 40,080 |
| 2021-12-06 | $86.27 | $86.94 | $86.04 | $86.85 | $86.85 | 42,110 |
| 2021-12-03 | $86.43 | $87.01 | $85.94 | $86.79 | $86.79 | 57,856 |
| 2021-12-02 | $86.27 | $86.27 | $85.81 | $86.22 | $86.22 | 26,937 |
| 2021-12-01 | $86.76 | $87.13 | $85.98 | $86.09 | $86.09 | 80,894 |
| 2021-11-30 | $87.43 | $88.36 | $86.20 | $86.35 | $86.35 | 67,489 |
| 2021-11-29 | $87.50 | $87.72 | $87.13 | $87.23 | $87.23 | 45,367 |
| 2021-11-26 | $88.61 | $88.71 | $86.91 | $87.34 | $87.34 | 46,178 |
| 2021-11-24 | $88.19 | $88.58 | $88.13 | $88.53 | $88.53 | 55,378 |
| 2021-11-23 | $88.84 | $88.96 | $87.94 | $88.77 | $88.77 | 44,852 |
| 2021-11-22 | $91.44 | $91.71 | $90.19 | $90.35 | $90.35 | 53,122 |
| 2021-11-19 | $93.39 | $93.61 | $92.62 | $92.62 | $92.62 | 28,405 |
| 2021-11-18 | $93.88 | $94.12 | $93.57 | $93.74 | $93.74 | 60,374 |
| 2021-11-17 | $94.35 | $94.56 | $94.25 | $94.50 | $94.50 | 28,981 |
| 2021-11-16 | $94.16 | $94.30 | $93.53 | $93.62 | $93.62 | 98,759 |
| 2021-11-15 | $94.07 | $94.58 | $94.01 | $94.30 | $94.30 | 18,869 |
| 2021-11-12 | $93.52 | $94.52 | $93.52 | $94.37 | $94.37 | 30,550 |
| 2021-11-11 | $93.84 | $93.99 | $93.72 | $93.94 | $93.94 | 31,109 |
| 2021-11-10 | $93.51 | $93.78 | $92.40 | $92.84 | $92.84 | 39,059 |
| 2021-11-09 | $91.85 | $92.21 | $91.24 | $91.87 | $91.87 | 49,479 |
| 2021-11-08 | $91.61 | $92.16 | $91.48 | $91.95 | $91.95 | 31,961 |
| 2021-11-05 | $90.67 | $91.23 | $90.17 | $91.18 | $91.18 | 51,572 |
| 2021-11-04 | $90.23 | $90.55 | $89.78 | $89.89 | $89.89 | 50,560 |
| 2021-11-03 | $88.53 | $89.20 | $88.18 | $89.18 | $89.18 | 33,601 |
| 2021-11-02 | $90.18 | $90.18 | $89.45 | $89.65 | $89.65 | 19,648 |
| 2021-11-01 | $90.54 | $90.73 | $90.38 | $90.56 | $90.56 | 27,769 |
| 2021-10-29 | $89.27 | $89.69 | $88.94 | $89.62 | $89.62 | 28,792 |
| 2021-10-28 | $90.72 | $90.84 | $90.03 | $90.19 | $90.19 | 23,789 |
| 2021-10-27 | $90.13 | $90.33 | $89.69 | $90.00 | $90.00 | 26,209 |
| 2021-10-26 | $90.59 | $90.59 | $89.70 | $90.33 | $90.33 | 42,523 |
| 2021-10-25 | $91.29 | $91.69 | $91.14 | $91.52 | $91.52 | 31,234 |
| 2021-10-22 | $91.11 | $91.85 | $90.31 | $90.64 | $90.64 | 23,279 |
| 2021-10-21 | $90.18 | $90.38 | $89.84 | $90.20 | $90.20 | 23,143 |
| 2021-10-20 | $90.17 | $90.97 | $89.87 | $90.72 | $90.72 | 25,737 |
| 2021-10-19 | $90.29 | $90.42 | $89.67 | $89.80 | $89.80 | 28,788 |
| 2021-10-18 | $88.80 | $88.98 | $88.42 | $88.61 | $88.61 | 30,108 |
| 2021-10-15 | $89.60 | $89.73 | $89.26 | $89.30 | $89.30 | 22,024 |
| 2021-10-14 | $90.45 | $90.78 | $90.25 | $90.65 | $90.65 | 34,402 |
| 2021-10-13 | $88.46 | $90.28 | $88.46 | $89.69 | $89.69 | 35,160 |
| 2021-10-12 | $88.09 | $88.56 | $87.86 | $88.03 | $88.03 | 33,090 |
| 2021-10-11 | $88.57 | $88.80 | $88.10 | $88.10 | $88.10 | 43,707 |
| 2021-10-08 | $89.15 | $89.24 | $88.08 | $88.15 | $88.15 | 24,200 |
| 2021-10-07 | $86.72 | $87.78 | $86.72 | $87.26 | $87.26 | 49,710 |
| 2021-10-06 | $86.50 | $87.30 | $86.38 | $87.22 | $87.22 | 42,434 |
| 2021-10-05 | $86.63 | $87.20 | $86.58 | $87.02 | $87.02 | 104,599 |
| 2021-10-04 | $86.61 | $87.41 | $86.50 | $87.41 | $87.41 | 50,835 |
| 2021-10-01 | $86.88 | $87.29 | $86.75 | $87.02 | $87.02 | 28,178 |
| 2021-09-30 | $85.54 | $86.71 | $85.54 | $86.46 | $86.46 | 58,750 |
| 2021-09-29 | $85.44 | $85.46 | $84.42 | $84.60 | $84.60 | 96,819 |
| 2021-09-28 | $86.56 | $86.68 | $85.92 | $86.03 | $86.03 | 118,512 |
| 2021-09-27 | $87.31 | $87.51 | $87.14 | $87.14 | $87.14 | 39,620 |
| 2021-09-24 | $86.31 | $87.14 | $86.27 | $86.78 | $86.78 | 57,772 |
| 2021-09-23 | $87.50 | $87.61 | $87.21 | $87.22 | $87.22 | 46,929 |
| 2021-09-22 | $88.22 | $89.30 | $88.09 | $88.15 | $88.15 | 48,638 |
| 2021-09-21 | $87.32 | $87.73 | $87.11 | $87.35 | $87.35 | 46,425 |
| 2021-09-20 | $86.63 | $87.18 | $86.16 | $86.51 | $86.51 | 59,297 |
| 2021-09-17 | $87.60 | $87.60 | $86.90 | $87.02 | $87.02 | 122,171 |
| 2021-09-16 | $88.18 | $88.18 | $87.45 | $87.82 | $87.82 | 50,244 |
| 2021-09-15 | $89.77 | $89.92 | $89.54 | $89.84 | $89.84 | 43,748 |
| 2021-09-14 | $89.95 | $90.11 | $89.27 | $89.99 | $89.99 | 47,981 |
| 2021-09-13 | $90.23 | $90.68 | $90.09 | $90.12 | $90.12 | 47,901 |
| 2021-09-10 | $91.35 | $91.35 | $90.24 | $90.24 | $90.24 | 43,638 |
| 2021-09-09 | $91.86 | $91.86 | $90.99 | $91.10 | $91.10 | 25,900 |
| 2021-09-08 | $92.39 | $92.40 | $91.02 | $91.30 | $91.30 | 43,308 |
| 2021-09-07 | $93.40 | $93.51 | $92.41 | $92.51 | $92.51 | 36,359 |
| 2021-09-03 | $93.75 | $94.70 | $93.51 | $94.33 | $94.33 | 15,377 |
| 2021-09-02 | $92.96 | $93.04 | $92.59 | $92.70 | $92.70 | 18,273 |
| 2021-09-01 | $93.66 | $93.69 | $93.07 | $93.43 | $93.43 | 49,487 |
| 2021-08-31 | $93.44 | $93.65 | $92.99 | $93.35 | $93.35 | 32,731 |
| 2021-08-30 | $93.57 | $93.58 | $93.14 | $93.47 | $93.47 | 32,790 |
| 2021-08-27 | $91.71 | $93.32 | $91.60 | $93.30 | $93.30 | 28,071 |
| 2021-08-26 | $91.72 | $92.03 | $91.61 | $91.79 | $91.79 | 65,530 |
| 2021-08-25 | $92.65 | $92.65 | $92.00 | $92.34 | $92.34 | 24,248 |
| 2021-08-24 | $93.11 | $93.17 | $92.75 | $92.92 | $92.92 | 19,900 |
| 2021-08-23 | $92.11 | $92.58 | $91.98 | $92.24 | $92.24 | 27,431 |
| 2021-08-20 | $90.55 | $90.77 | $90.11 | $90.36 | $90.36 | 47,940 |
| 2021-08-19 | $91.28 | $91.34 | $90.48 | $90.69 | $90.69 | 54,325 |
| 2021-08-18 | $92.30 | $92.30 | $91.44 | $91.80 | $91.80 | 49,277 |
| 2021-08-17 | $92.97 | $93.13 | $92.05 | $92.23 | $92.23 | 25,504 |
| 2021-08-16 | $93.22 | $93.40 | $92.84 | $93.33 | $93.33 | 30,732 |
| 2021-08-13 | $92.53 | $93.37 | $92.45 | $93.15 | $93.15 | 50,564 |
| 2021-08-12 | $91.89 | $91.90 | $91.33 | $91.79 | $91.79 | 23,614 |
| 2021-08-11 | $91.88 | $92.27 | $91.49 | $92.19 | $92.19 | 34,442 |
| 2021-08-10 | $90.91 | $91.56 | $90.81 | $91.27 | $91.27 | 75,402 |
| 2021-08-09 | $91.94 | $92.12 | $90.81 | $91.06 | $91.06 | 184,914 |
| 2021-08-06 | $93.78 | $93.78 | $92.91 | $93.03 | $93.03 | 111,280 |
| 2021-08-05 | $95.82 | $95.82 | $95.01 | $95.33 | $95.33 | 25,319 |
| 2021-08-04 | $97.07 | $97.24 | $95.70 | $95.83 | $95.83 | 30,899 |
| 2021-08-03 | $96.26 | $96.35 | $95.84 | $96.15 | $96.15 | 25,108 |
| 2021-08-02 | $96.14 | $96.56 | $96.14 | $96.17 | $96.17 | 494,488 |
| 2021-07-30 | $96.59 | $96.69 | $95.92 | $96.26 | $96.26 | 22,881 |
| 2021-07-29 | $96.58 | $97.03 | $96.58 | $96.68 | $96.68 | 28,015 |
| 2021-07-28 | $94.70 | $95.42 | $94.50 | $95.42 | $95.42 | 24,695 |
| 2021-07-27 | $95.43 | $95.43 | $94.42 | $94.77 | $94.77 | 21,883 |
| 2021-07-26 | $95.80 | $96.05 | $95.48 | $95.53 | $95.53 | 520,086 |
| 2021-07-23 | $96.07 | $96.07 | $95.38 | $95.68 | $95.68 | 22,367 |
| 2021-07-22 | $95.84 | $96.52 | $95.41 | $96.42 | $96.42 | 23,506 |
| 2021-07-21 | $95.45 | $95.92 | $95.33 | $95.85 | $95.85 | 46,367 |
| 2021-07-20 | $95.63 | $95.91 | $95.09 | $95.46 | $95.46 | 26,583 |
| 2021-07-19 | $95.88 | $95.96 | $95.23 | $95.45 | $95.45 | 217,347 |
| 2021-07-16 | $97.65 | $97.65 | $96.25 | $96.30 | $96.30 | 20,827 |
| 2021-07-15 | $98.44 | $98.52 | $97.94 | $98.23 | $98.23 | 36,876 |
| 2021-07-14 | $98.91 | $98.91 | $98.21 | $98.65 | $98.65 | 35,167 |
| 2021-07-13 | $98.04 | $98.25 | $97.61 | $97.81 | $97.81 | 60,111 |
| 2021-07-12 | $97.68 | $98.28 | $97.27 | $98.14 | $98.14 | 113,696 |
| 2021-07-09 | $97.40 | $97.98 | $97.35 | $97.84 | $97.84 | 25,885 |
| 2021-07-08 | $97.85 | $97.85 | $96.92 | $97.30 | $97.30 | 27,689 |
| 2021-07-07 | $97.97 | $98.18 | $97.59 | $97.92 | $97.92 | 29,579 |
| 2021-07-06 | $98.55 | $98.60 | $96.96 | $97.38 | $97.38 | 168,369 |
| 2021-07-02 | $97.34 | $97.68 | $97.00 | $97.46 | $97.46 | 28,005 |
| 2021-07-01 | $96.97 | $97.00 | $96.21 | $96.52 | $96.52 | 27,362 |
| 2021-06-30 | $95.42 | $96.52 | $95.27 | $96.45 | $96.45 | 24,417 |
| 2021-06-29 | $95.06 | $95.48 | $94.85 | $95.28 | $95.28 | 43,263 |
| 2021-06-28 | $96.32 | $96.39 | $96.10 | $96.30 | $96.30 | 65,213 |
| 2021-06-25 | $96.54 | $96.54 | $95.77 | $95.99 | $95.99 | 30,445 |
| 2021-06-24 | $96.06 | $96.21 | $95.65 | $95.65 | $95.65 | 34,981 |
| 2021-06-23 | $95.85 | $96.59 | $95.24 | $95.36 | $95.36 | 38,270 |
| 2021-06-22 | $95.13 | $95.37 | $94.91 | $95.01 | $95.01 | 113,438 |
| 2021-06-21 | $95.02 | $95.66 | $94.64 | $95.51 | $95.51 | 53,029 |
| 2021-06-18 | $95.09 | $95.17 | $93.96 | $93.96 | $93.96 | 144,563 |
| 2021-06-17 | $96.50 | $96.70 | $94.63 | $94.73 | $94.73 | 65,327 |
| 2021-06-16 | $101.02 | $101.26 | $99.63 | $99.65 | $99.65 | 48,773 |
| 2021-06-15 | $101.02 | $101.02 | $100.32 | $100.78 | $100.78 | 77,271 |
| 2021-06-14 | $100.45 | $101.38 | $100.33 | $101.17 | $101.17 | 188,656 |
| 2021-06-11 | $102.12 | $102.33 | $101.51 | $101.64 | $101.64 | 28,710 |
| 2021-06-10 | $101.61 | $102.35 | $101.48 | $102.35 | $102.35 | 24,969 |
| 2021-06-09 | $102.24 | $102.39 | $101.80 | $101.83 | $101.83 | 34,611 |
| 2021-06-08 | $102.11 | $102.21 | $101.50 | $102.01 | $102.01 | 50,852 |
| 2021-06-07 | $102.31 | $102.73 | $102.11 | $102.66 | $102.66 | 121,474 |
| 2021-06-04 | $102.17 | $102.44 | $102.08 | $102.29 | $102.29 | 59,611 |
| 2021-06-03 | $101.42 | $101.51 | $100.62 | $101.44 | $101.44 | 71,905 |
| 2021-06-02 | $103.09 | $103.46 | $102.89 | $103.46 | $103.46 | 50,373 |
| 2021-06-01 | $103.61 | $103.61 | $102.66 | $102.94 | $102.94 | 106,011 |
| 2021-05-28 | $102.19 | $102.88 | $102.19 | $102.88 | $102.88 | 59,257 |
| 2021-05-27 | $102.05 | $102.51 | $101.88 | $102.50 | $102.50 | 22,406 |
| 2021-05-26 | $102.50 | $102.60 | $101.79 | $101.97 | $101.97 | 40,655 |
| 2021-05-25 | $101.27 | $102.55 | $101.26 | $102.55 | $102.55 | 32,815 |
| 2021-05-24 | $101.58 | $101.83 | $101.43 | $101.49 | $101.49 | 43,995 |
| 2021-05-21 | $102.48 | $102.48 | $100.80 | $101.44 | $101.44 | 33,250 |
| 2021-05-20 | $102.17 | $102.57 | $101.94 | $102.23 | $102.23 | 39,845 |
| 2021-05-19 | $101.90 | $102.84 | $101.51 | $102.00 | $102.00 | 52,503 |
| 2021-05-18 | $102.97 | $103.01 | $102.38 | $102.76 | $102.76 | 29,556 |
| 2021-05-17 | $101.46 | $102.84 | $101.46 | $102.61 | $102.61 | 35,059 |
| 2021-05-14 | $100.91 | $101.33 | $100.68 | $101.33 | $101.33 | 24,718 |
| 2021-05-13 | $99.67 | $100.24 | $99.49 | $100.15 | $100.15 | 37,642 |
| 2021-05-12 | $101.05 | $101.30 | $99.80 | $99.90 | $99.90 | 67,710 |
| 2021-05-11 | $100.31 | $101.54 | $100.31 | $101.53 | $101.53 | 77,044 |
| 2021-05-10 | $102.26 | $102.41 | $101.13 | $101.41 | $101.41 | 42,496 |
| 2021-05-07 | $100.53 | $101.42 | $100.42 | $101.27 | $101.27 | 53,342 |
| 2021-05-06 | $99.35 | $100.84 | $99.35 | $100.68 | $100.68 | 48,302 |
| 2021-05-05 | $98.82 | $99.03 | $98.69 | $99.03 | $99.03 | 15,905 |
| 2021-05-04 | $99.87 | $100.30 | $98.24 | $98.96 | $98.96 | 38,389 |
| 2021-05-03 | $99.24 | $99.99 | $99.05 | $99.60 | $99.60 | 41,670 |
| 2021-04-30 | $98.19 | $98.28 | $97.50 | $97.57 | $97.57 | 45,473 |
| 2021-04-29 | $98.00 | $98.23 | $97.29 | $98.22 | $98.22 | 82,295 |
| 2021-04-28 | $97.76 | $98.55 | $97.60 | $98.55 | $98.55 | 50,302 |
| 2021-04-27 | $98.57 | $98.73 | $98.25 | $98.42 | $98.42 | 36,559 |
| 2021-04-26 | $98.40 | $98.44 | $97.96 | $98.19 | $98.19 | 99,182 |
| 2021-04-23 | $98.27 | $98.29 | $97.37 | $97.64 | $97.64 | 25,101 |
| 2021-04-22 | $98.28 | $98.33 | $97.43 | $97.71 | $97.71 | 39,607 |
| 2021-04-21 | $97.44 | $98.97 | $97.44 | $98.89 | $98.89 | 41,499 |
| 2021-04-20 | $96.57 | $97.23 | $96.51 | $96.80 | $96.80 | 39,896 |
| 2021-04-19 | $96.99 | $97.22 | $96.75 | $97.01 | $97.01 | 32,859 |
| 2021-04-16 | $96.94 | $97.20 | $96.91 | $97.06 | $97.06 | 35,469 |
| 2021-04-15 | $95.75 | $96.59 | $95.75 | $96.39 | $96.39 | 64,164 |
| 2021-04-14 | $94.64 | $94.85 | $94.47 | $94.64 | $94.64 | 45,631 |
| 2021-04-13 | $94.83 | $95.15 | $94.68 | $94.92 | $94.92 | 74,681 |
| 2021-04-12 | $94.32 | $94.32 | $93.69 | $93.97 | $93.97 | 58,251 |
| 2021-04-09 | $94.34 | $94.78 | $94.26 | $94.66 | $94.66 | 47,245 |
| 2021-04-08 | $95.34 | $95.45 | $95.12 | $95.26 | $95.26 | 38,138 |
| 2021-04-07 | $94.38 | $94.68 | $94.19 | $94.38 | $94.38 | 66,574 |
| 2021-04-06 | $94.59 | $95.14 | $94.51 | $94.96 | $94.96 | 32,893 |
| 2021-04-05 | $93.73 | $94.26 | $93.65 | $93.97 | $93.97 | 74,372 |
| 2021-04-01 | $93.48 | $94.15 | $93.38 | $94.13 | $94.13 | 51,196 |
| 2021-03-31 | $91.46 | $92.88 | $91.46 | $92.67 | $92.67 | 28,656 |
| 2021-03-30 | $91.43 | $91.58 | $90.93 | $91.17 | $91.17 | 57,656 |
| 2021-03-29 | $93.20 | $93.20 | $92.08 | $92.35 | $92.35 | 94,252 |
| 2021-03-26 | $93.82 | $94.40 | $93.71 | $94.23 | $94.23 | 45,369 |
| 2021-03-25 | $94.17 | $94.48 | $93.46 | $93.72 | $93.72 | 37,050 |
| 2021-03-24 | $94.37 | $94.54 | $94.01 | $94.10 | $94.10 | 138,377 |
| 2021-03-23 | $94.44 | $94.45 | $93.65 | $93.69 | $93.69 | 50,271 |
| 2021-03-22 | $94.68 | $94.98 | $94.35 | $94.86 | $94.86 | 30,408 |
| 2021-03-19 | $95.12 | $95.68 | $94.95 | $95.42 | $95.42 | 57,194 |
| 2021-03-18 | $94.91 | $96.00 | $94.91 | $95.41 | $95.41 | 57,402 |
| 2021-03-17 | $94.30 | $95.69 | $94.03 | $95.50 | $95.50 | 46,921 |
| 2021-03-16 | $94.33 | $94.66 | $93.99 | $94.32 | $94.32 | 27,393 |
| 2021-03-15 | $93.93 | $94.08 | $93.58 | $93.92 | $93.92 | 64,981 |
| 2021-03-12 | $92.08 | $93.35 | $91.95 | $93.26 | $93.26 | 49,399 |
| 2021-03-11 | $93.25 | $93.53 | $93.13 | $93.34 | $93.34 | 31,257 |
| 2021-03-10 | $92.87 | $93.30 | $92.58 | $93.30 | $93.30 | 27,717 |
| 2021-03-09 | $92.38 | $92.89 | $92.31 | $92.52 | $92.52 | 50,625 |
| 2021-03-08 | $91.24 | $91.30 | $90.67 | $90.83 | $90.83 | 80,990 |
| 2021-03-05 | $91.72 | $91.72 | $90.91 | $91.42 | $91.42 | 67,478 |
| 2021-03-04 | $92.93 | $93.44 | $91.01 | $91.40 | $91.40 | 161,925 |
| 2021-03-03 | $93.17 | $93.77 | $92.47 | $93.09 | $93.09 | 75,607 |
| 2021-03-02 | $93.81 | $94.79 | $93.50 | $94.42 | $94.42 | 56,540 |
| 2021-03-01 | $94.62 | $95.00 | $93.59 | $93.86 | $93.86 | 32,826 |
| 2021-02-26 | $95.32 | $95.32 | $93.00 | $93.69 | $93.69 | 106,319 |
| 2021-02-25 | $97.63 | $98.22 | $96.39 | $96.43 | $96.43 | 79,143 |
| 2021-02-24 | $96.78 | $98.38 | $96.59 | $98.38 | $98.38 | 55,144 |
| 2021-02-23 | $97.74 | $97.75 | $96.51 | $97.53 | $97.53 | 48,993 |
| 2021-02-22 | $97.66 | $98.61 | $97.48 | $98.50 | $98.50 | 43,577 |
| 2021-02-19 | $96.52 | $97.17 | $96.42 | $96.63 | $96.63 | 45,275 |
| 2021-02-18 | $96.49 | $96.75 | $95.67 | $96.13 | $96.13 | 49,770 |
| 2021-02-17 | $96.28 | $96.70 | $95.86 | $96.56 | $96.56 | 78,351 |
| 2021-02-16 | $96.77 | $98.19 | $96.59 | $97.11 | $97.11 | 45,516 |
| 2021-02-12 | $97.05 | $98.14 | $97.03 | $97.82 | $97.82 | 42,614 |
| 2021-02-11 | $98.18 | $98.18 | $97.06 | $97.50 | $97.50 | 47,806 |
| 2021-02-10 | $98.57 | $98.57 | $97.52 | $97.99 | $97.99 | 32,645 |
| 2021-02-09 | $97.82 | $98.12 | $97.37 | $97.59 | $97.59 | 46,865 |
| 2021-02-08 | $97.72 | $98.05 | $97.46 | $97.59 | $97.59 | 62,214 |
| 2021-02-05 | $95.77 | $96.78 | $95.71 | $96.51 | $96.51 | 35,039 |
| 2021-02-04 | $94.69 | $95.19 | $94.23 | $95.15 | $95.15 | 51,763 |
| 2021-02-03 | $96.61 | $96.95 | $96.19 | $96.47 | $96.47 | 59,883 |
| 2021-02-02 | $97.32 | $97.32 | $95.64 | $96.04 | $96.04 | 99,945 |
| 2021-02-01 | $100.52 | $100.64 | $98.52 | $99.15 | $99.15 | 466,513 |
| 2021-01-29 | $98.06 | $98.07 | $96.29 | $96.46 | $96.46 | 74,953 |
| 2021-01-28 | $97.14 | $97.58 | $95.58 | $96.69 | $96.69 | 45,532 |
| 2021-01-27 | $95.26 | $95.62 | $94.26 | $95.18 | $95.18 | 57,149 |
| 2021-01-26 | $96.02 | $96.40 | $95.75 | $95.90 | $95.90 | 57,229 |
| 2021-01-25 | $96.64 | $96.64 | $95.43 | $96.08 | $96.08 | 50,876 |
| 2021-01-22 | $95.66 | $96.40 | $95.29 | $96.23 | $96.23 | 54,346 |
| 2021-01-21 | $97.36 | $97.37 | $96.70 | $97.26 | $97.26 | 66,028 |
| 2021-01-20 | $96.41 | $97.18 | $96.26 | $97.11 | $97.11 | 56,590 |
| 2021-01-19 | $95.61 | $95.62 | $95.08 | $95.36 | $95.36 | 68,482 |
| 2021-01-15 | $95.77 | $95.97 | $94.45 | $94.64 | $94.64 | 62,792 |
| 2021-01-14 | $96.00 | $97.04 | $95.95 | $96.41 | $96.41 | 40,420 |
| 2021-01-13 | $96.11 | $96.57 | $95.81 | $95.98 | $95.98 | 73,641 |
| 2021-01-12 | $95.91 | $96.53 | $95.34 | $96.43 | $96.43 | 44,385 |
| 2021-01-11 | $94.55 | $95.77 | $94.55 | $95.16 | $95.16 | 40,837 |
| 2021-01-08 | $98.80 | $98.80 | $94.36 | $95.86 | $95.86 | 68,187 |
| 2021-01-07 | $100.12 | $100.42 | $99.64 | $100.11 | $100.11 | 79,280 |
| 2021-01-06 | $100.70 | $100.73 | $99.00 | $100.48 | $100.48 | 63,868 |
| 2021-01-05 | $101.09 | $101.99 | $100.70 | $101.84 | $101.84 | 37,323 |
| 2021-01-04 | $101.42 | $101.54 | $99.64 | $100.69 | $100.69 | 48,048 |
| 2020-12-31 | $98.77 | $99.05 | $98.44 | $98.95 | $98.95 | 28,694 |
| 2020-12-30 | $97.61 | $98.59 | $97.61 | $98.59 | $98.59 | 157,608 |
| 2020-12-29 | $97.29 | $97.87 | $96.75 | $97.38 | $97.38 | 30,703 |
| 2020-12-28 | $98.73 | $99.06 | $97.13 | $97.29 | $97.29 | 96,842 |
| 2020-12-24 | $96.39 | $96.98 | $96.24 | $96.95 | $96.95 | 5,628 |
| 2020-12-23 | $96.23 | $97.00 | $96.17 | $96.51 | $96.51 | 31,618 |
| 2020-12-22 | $96.84 | $96.87 | $95.37 | $95.49 | $95.49 | 50,561 |
| 2020-12-21 | $96.86 | $97.40 | $96.60 | $97.03 | $97.03 | 55,720 |
| 2020-12-18 | $97.11 | $97.42 | $96.72 | $97.17 | $97.17 | 42,570 |
| 2020-12-17 | $97.39 | $97.68 | $97.03 | $97.37 | $97.37 | 60,207 |
| 2020-12-16 | $95.12 | $96.15 | $94.97 | $95.99 | $95.99 | 19,050 |
| 2020-12-15 | $94.63 | $94.88 | $94.39 | $94.81 | $94.81 | 35,054 |
| 2020-12-14 | $93.66 | $94.01 | $92.88 | $93.11 | $93.11 | 21,305 |
| 2020-12-11 | $93.73 | $94.17 | $93.46 | $93.68 | $93.68 | 26,786 |
| 2020-12-10 | $94.08 | $94.62 | $93.51 | $93.90 | $93.90 | 17,432 |
| 2020-12-09 | $94.46 | $94.46 | $92.74 | $93.23 | $93.23 | 32,652 |
| 2020-12-08 | $95.35 | $95.68 | $94.82 | $95.23 | $95.23 | 54,673 |
| 2020-12-07 | $93.89 | $95.59 | $93.89 | $95.19 | $95.19 | 29,817 |
| 2020-12-04 | $94.50 | $94.89 | $93.67 | $94.16 | $94.16 | 24,298 |
| 2020-12-03 | $94.40 | $94.40 | $92.60 | $94.03 | $94.03 | 51,779 |
| 2020-12-02 | $93.41 | $94.38 | $93.24 | $93.99 | $93.99 | 30,161 |
| 2020-12-01 | $92.80 | $93.70 | $92.80 | $93.59 | $93.59 | 21,387 |
| 2020-11-30 | $90.56 | $90.99 | $90.15 | $90.77 | $90.77 | 26,760 |
| 2020-11-27 | $90.67 | $91.37 | $90.34 | $91.25 | $91.25 | 30,626 |
| 2020-11-25 | $92.29 | $92.40 | $91.92 | $91.96 | $91.96 | 24,431 |
| 2020-11-24 | $91.58 | $92.10 | $91.52 | $92.10 | $92.10 | 90,746 |
| 2020-11-23 | $94.44 | $94.44 | $92.66 | $93.02 | $93.02 | 23,934 |
| 2020-11-20 | $95.20 | $95.24 | $94.57 | $94.65 | $94.65 | 14,949 |
| 2020-11-19 | $93.72 | $94.56 | $93.50 | $94.56 | $94.56 | 41,446 |
| 2020-11-18 | $95.28 | $95.76 | $94.73 | $94.74 | $94.74 | 23,407 |
| 2020-11-17 | $95.60 | $95.61 | $94.94 | $95.01 | $95.01 | 28,958 |
| 2020-11-16 | $95.61 | $96.09 | $95.23 | $95.54 | $95.54 | 38,685 |
| 2020-11-13 | $95.58 | $95.69 | $95.21 | $95.36 | $95.36 | 38,859 |
| 2020-11-12 | $94.75 | $95.13 | $94.45 | $94.50 | $94.50 | 27,779 |
| 2020-11-11 | $94.16 | $94.40 | $93.70 | $94.08 | $94.08 | 25,593 |
| 2020-11-10 | $95.62 | $96.00 | $95.15 | $95.17 | $95.17 | 32,205 |
| 2020-11-09 | $95.71 | $95.71 | $94.01 | $95.09 | $95.09 | 69,957 |
| 2020-11-06 | $99.23 | $99.30 | $98.52 | $99.23 | $99.23 | 24,349 |
| 2020-11-05 | $97.07 | $98.34 | $97.02 | $98.34 | $98.34 | 30,972 |
| 2020-11-04 | $94.98 | $95.09 | $94.33 | $94.75 | $94.75 | 29,412 |
| 2020-11-03 | $95.24 | $95.48 | $94.86 | $95.16 | $95.16 | 21,840 |
| 2020-11-02 | $94.06 | $94.46 | $93.74 | $94.42 | $94.42 | 53,355 |
| 2020-10-30 | $93.83 | $93.83 | $93.02 | $93.31 | $93.31 | 55,936 |
| 2020-10-29 | $91.95 | $92.93 | $91.89 | $92.67 | $92.67 | 40,227 |
| 2020-10-28 | $93.46 | $93.72 | $92.45 | $93.30 | $93.30 | 36,698 |
| 2020-10-27 | $95.71 | $96.04 | $95.35 | $95.78 | $95.78 | 24,139 |
| 2020-10-26 | $95.97 | $96.00 | $95.46 | $95.70 | $95.70 | 33,138 |
| 2020-10-23 | $96.59 | $96.60 | $95.74 | $96.41 | $96.41 | 22,949 |
| 2020-10-22 | $96.29 | $96.45 | $95.62 | $96.37 | $96.37 | 38,406 |
| 2020-10-21 | $97.39 | $97.84 | $96.92 | $97.41 | $97.41 | 28,992 |
| 2020-10-20 | $95.93 | $96.91 | $95.76 | $96.66 | $96.66 | 14,941 |
| 2020-10-19 | $96.27 | $96.27 | $95.34 | $95.43 | $95.43 | 26,904 |
| 2020-10-16 | $95.93 | $95.93 | $95.08 | $95.16 | $95.16 | 33,555 |
| 2020-10-15 | $94.48 | $95.84 | $94.24 | $95.53 | $95.53 | 40,388 |
| 2020-10-14 | $95.98 | $96.20 | $95.31 | $95.37 | $95.37 | 33,729 |
| 2020-10-13 | $95.61 | $95.61 | $94.56 | $94.93 | $94.93 | 24,593 |
| 2020-10-12 | $97.65 | $97.67 | $97.16 | $97.33 | $97.33 | 22,934 |
| 2020-10-09 | $96.67 | $97.87 | $96.67 | $97.83 | $97.83 | 33,286 |
| 2020-10-08 | $95.25 | $95.59 | $94.56 | $95.11 | $95.11 | 75,467 |
| 2020-10-07 | $94.52 | $94.84 | $94.30 | $94.71 | $94.71 | 64,131 |
| 2020-10-06 | $96.19 | $96.37 | $94.10 | $94.19 | $94.19 | 33,679 |
| 2020-10-05 | $95.41 | $96.30 | $95.41 | $96.16 | $96.16 | 33,140 |
| 2020-10-02 | $95.00 | $95.47 | $94.76 | $94.89 | $94.89 | 15,110 |
| 2020-10-01 | $94.83 | $95.68 | $94.40 | $95.07 | $95.07 | 45,404 |
| 2020-09-30 | $94.69 | $95.39 | $93.75 | $93.96 | $93.96 | 27,236 |
| 2020-09-29 | $94.45 | $95.40 | $94.24 | $95.31 | $95.31 | 29,556 |
| 2020-09-28 | $93.11 | $94.02 | $92.71 | $93.99 | $93.99 | 28,072 |
| 2020-09-25 | $91.84 | $92.65 | $91.58 | $92.15 | $92.15 | 53,359 |
| 2020-09-24 | $90.84 | $93.12 | $90.58 | $92.45 | $92.45 | 58,227 |
| 2020-09-23 | $93.83 | $93.91 | $91.50 | $92.03 | $92.03 | 84,991 |
| 2020-09-22 | $95.78 | $95.86 | $94.70 | $95.12 | $95.12 | 46,392 |
| 2020-09-21 | $97.88 | $97.88 | $94.32 | $96.05 | $96.05 | 71,079 |
| 2020-09-18 | $99.67 | $100.28 | $99.21 | $99.87 | $99.87 | 47,361 |
| 2020-09-17 | $99.21 | $100.19 | $98.60 | $100.19 | $100.19 | 27,366 |
| 2020-09-16 | $101.43 | $101.43 | $100.38 | $100.76 | $100.76 | 44,412 |
| 2020-09-15 | $100.80 | $100.99 | $99.91 | $100.64 | $100.64 | 25,852 |
| 2020-09-14 | $100.13 | $100.68 | $100.00 | $100.38 | $100.38 | 22,920 |
| 2020-09-11 | $100.16 | $100.68 | $99.08 | $99.11 | $99.11 | 36,925 |
| 2020-09-10 | $100.77 | $101.10 | $99.50 | $99.75 | $99.75 | 39,491 |
| 2020-09-09 | $99.26 | $100.59 | $99.02 | $99.56 | $99.56 | 50,247 |
| 2020-09-08 | $98.79 | $99.46 | $97.10 | $98.46 | $98.46 | 29,040 |
| 2020-09-04 | $99.02 | $99.92 | $97.94 | $99.51 | $99.51 | 33,025 |
| 2020-09-03 | $100.25 | $100.48 | $98.70 | $99.03 | $99.03 | 33,542 |
| 2020-09-02 | $100.37 | $100.37 | $99.00 | $99.98 | $99.98 | 32,092 |
| 2020-09-01 | $102.95 | $102.95 | $100.81 | $101.42 | $101.42 | 39,161 |
| 2020-08-31 | $100.89 | $101.68 | $100.82 | $101.27 | $101.27 | 61,560 |
| 2020-08-28 | $100.56 | $100.56 | $99.40 | $100.14 | $100.14 | 35,526 |
| 2020-08-27 | $100.65 | $100.65 | $97.24 | $98.57 | $98.57 | 31,726 |
| 2020-08-26 | $97.63 | $99.70 | $97.63 | $99.66 | $99.66 | 62,856 |
| 2020-08-25 | $97.91 | $98.14 | $97.12 | $98.14 | $98.14 | 39,432 |
| 2020-08-24 | $99.10 | $99.10 | $97.44 | $97.71 | $97.71 | 36,381 |
| 2020-08-21 | $98.49 | $98.91 | $97.38 | $98.52 | $98.52 | 29,080 |
| 2020-08-20 | $98.20 | $99.85 | $97.82 | $99.78 | $99.78 | 52,551 |
| 2020-08-19 | $101.28 | $101.33 | $98.06 | $98.45 | $98.45 | 49,238 |
| 2020-08-18 | $102.39 | $102.64 | $99.96 | $101.80 | $101.80 | 47,116 |
| 2020-08-17 | $100.20 | $100.98 | $99.96 | $100.88 | $100.88 | 52,289 |
| 2020-08-14 | $99.30 | $99.55 | $97.22 | $97.90 | $97.90 | 90,286 |
| 2020-08-13 | $97.99 | $100.47 | $97.99 | $99.78 | $99.78 | 59,692 |
| 2020-08-12 | $97.90 | $98.24 | $96.00 | $96.01 | $96.01 | 63,980 |
| 2020-08-11 | $98.98 | $99.54 | $95.49 | $95.69 | $95.69 | 222,749 |
| 2020-08-10 | $103.50 | $105.13 | $103.39 | $103.72 | $103.72 | 76,656 |
| 2020-08-07 | $103.43 | $103.45 | $101.38 | $102.78 | $102.78 | 98,165 |
| 2020-08-06 | $104.22 | $104.99 | $103.20 | $104.83 | $104.83 | 94,975 |
| 2020-08-05 | $101.64 | $102.35 | $100.88 | $101.88 | $101.88 | 66,441 |
| 2020-08-04 | $96.48 | $99.89 | $96.29 | $99.88 | $99.88 | 60,682 |
| 2020-08-03 | $96.56 | $96.83 | $95.90 | $96.79 | $96.79 | 35,151 |
| 2020-07-31 | $96.60 | $96.63 | $95.35 | $96.50 | $96.50 | 53,087 |
| 2020-07-30 | $94.82 | $95.41 | $93.62 | $94.98 | $94.98 | 53,751 |
| 2020-07-29 | $97.04 | $97.99 | $95.50 | $96.92 | $96.92 | 82,342 |
| 2020-07-28 | $96.69 | $97.67 | $96.24 | $97.64 | $97.64 | 59,837 |
| 2020-07-27 | $96.77 | $97.39 | $96.45 | $97.09 | $97.09 | 130,622 |
| 2020-07-24 | $93.98 | $94.22 | $93.10 | $93.83 | $93.83 | 62,564 |
| 2020-07-23 | $92.30 | $93.45 | $91.65 | $92.67 | $92.67 | 84,621 |
| 2020-07-22 | $90.73 | $92.93 | $90.50 | $92.66 | $92.66 | 51,837 |
| 2020-07-21 | $89.12 | $89.97 | $88.96 | $89.60 | $89.60 | 34,417 |
| 2020-07-20 | $86.74 | $87.08 | $86.39 | $86.87 | $86.87 | 48,145 |
| 2020-07-17 | $85.67 | $86.22 | $85.54 | $85.98 | $85.98 | 10,600 |
| 2020-07-16 | $85.63 | $85.98 | $85.02 | $85.16 | $85.16 | 20,700 |
| 2020-07-15 | $85.37 | $86.00 | $85.12 | $86.00 | $86.00 | 16,400 |
| 2020-07-14 | $85.09 | $85.58 | $84.84 | $85.43 | $85.43 | 21,100 |
| 2020-07-13 | $86.00 | $86.19 | $85.14 | $85.26 | $85.26 | 21,300 |
| 2020-07-10 | $85.01 | $85.01 | $84.43 | $84.81 | $84.81 | 19,000 |
| 2020-07-09 | $85.61 | $85.63 | $84.14 | $84.62 | $84.62 | 33,300 |
| 2020-07-08 | $84.85 | $85.09 | $84.50 | $84.76 | $84.76 | 23,100 |
| 2020-07-07 | $83.40 | $84.22 | $83.32 | $83.76 | $83.76 | 27,200 |
| 2020-07-06 | $83.75 | $83.92 | $83.22 | $83.75 | $83.75 | 20,800 |
| 2020-07-02 | $82.71 | $83.14 | $82.56 | $82.72 | $82.72 | 18,000 |
| 2020-07-01 | $83.46 | $83.46 | $82.40 | $83.02 | $83.02 | 14,100 |
| 2020-06-30 | $82.54 | $83.70 | $82.30 | $83.53 | $83.53 | 16,100 |
| 2020-06-29 | $82.37 | $82.73 | $82.21 | $82.70 | $82.70 | 45,400 |
| 2020-06-26 | $81.62 | $82.53 | $81.26 | $82.47 | $82.47 | 19,470 |
| 2020-06-25 | $81.92 | $82.02 | $81.42 | $81.93 | $81.93 | 22,698 |
| 2020-06-24 | $82.13 | $82.86 | $81.59 | $81.86 | $81.86 | 43,551 |
| 2020-06-23 | $82.63 | $83.03 | $82.30 | $82.76 | $82.76 | 30,502 |
| 2020-06-22 | $82.28 | $82.75 | $81.89 | $82.34 | $82.34 | 44,588 |
| 2020-06-19 | $81.31 | $81.95 | $81.15 | $81.82 | $81.82 | 18,075 |
| 2020-06-18 | $81.00 | $81.00 | $80.52 | $80.86 | $80.86 | 12,040 |
| 2020-06-17 | $80.97 | $81.23 | $80.80 | $81.22 | $81.22 | 14,004 |
| 2020-06-16 | $80.90 | $81.32 | $80.73 | $81.18 | $81.18 | 8,223 |
| 2020-06-15 | $80.05 | $81.15 | $79.72 | $80.87 | $80.87 | 26,702 |
| 2020-06-12 | $81.82 | $82.08 | $80.85 | $81.32 | $81.32 | 41,585 |
| 2020-06-11 | $82.06 | $82.32 | $80.74 | $81.24 | $81.24 | 26,885 |
| 2020-06-10 | $81.86 | $82.51 | $80.14 | $82.51 | $82.51 | 19,870 |
| 2020-06-09 | $81.17 | $81.45 | $80.69 | $81.10 | $81.10 | 20,017 |
| 2020-06-08 | $80.41 | $81.48 | $80.30 | $81.41 | $81.41 | 30,511 |
| 2020-06-05 | $80.09 | $80.13 | $79.31 | $79.90 | $79.90 | 31,234 |
| 2020-06-04 | $81.29 | $81.45 | $80.15 | $81.24 | $81.24 | 21,101 |
| 2020-06-03 | $81.05 | $81.05 | $80.26 | $80.69 | $80.69 | 39,009 |
| 2020-06-02 | $83.05 | $83.05 | $81.53 | $82.25 | $82.25 | 20,903 |
| 2020-06-01 | $81.83 | $82.99 | $81.83 | $82.83 | $82.83 | 12,616 |
| 2020-05-29 | $81.61 | $82.41 | $81.24 | $82.02 | $82.02 | 26,941 |
| 2020-05-28 | $81.49 | $81.49 | $80.34 | $81.08 | $81.08 | 22,860 |
| 2020-05-27 | $79.66 | $81.24 | $79.17 | $81.24 | $81.24 | 29,148 |
| 2020-05-26 | $81.35 | $81.60 | $80.43 | $81.02 | $81.02 | 29,132 |
| 2020-05-22 | $81.21 | $81.84 | $80.98 | $81.47 | $81.47 | 20,939 |
| 2020-05-21 | $82.34 | $82.41 | $80.58 | $81.48 | $81.48 | 25,704 |
| 2020-05-20 | $82.97 | $83.16 | $82.57 | $82.76 | $82.76 | 29,555 |
| 2020-05-19 | $82.10 | $82.72 | $81.99 | $82.30 | $82.30 | 35,168 |
| 2020-05-18 | $81.86 | $81.99 | $81.08 | $81.22 | $81.22 | 62,882 |
| 2020-05-15 | $80.01 | $80.75 | $79.66 | $80.58 | $80.58 | 32,589 |
| 2020-05-14 | $77.90 | $79.10 | $77.88 | $79.09 | $79.09 | 23,952 |
| 2020-05-13 | $77.88 | $78.51 | $77.51 | $78.19 | $78.19 | 20,629 |
| 2020-05-12 | $77.96 | $78.23 | $77.50 | $77.87 | $77.87 | 23,900 |
| 2020-05-11 | $77.96 | $78.24 | $77.34 | $77.85 | $77.85 | 27,446 |
| 2020-05-08 | $78.12 | $78.60 | $77.67 | $78.13 | $78.13 | 37,554 |
| 2020-05-07 | $76.60 | $78.29 | $76.60 | $78.03 | $78.03 | 34,741 |
| 2020-05-06 | $76.71 | $76.84 | $76.03 | $76.52 | $76.52 | 52,594 |
| 2020-05-05 | $76.52 | $77.29 | $76.44 | $77.19 | $77.19 | 59,072 |
| 2020-05-04 | $77.40 | $77.49 | $76.89 | $76.89 | $76.89 | 55,140 |
| 2020-05-01 | $77.23 | $78.27 | $77.00 | $77.49 | $77.49 | 31,903 |
| 2020-04-30 | $77.70 | $78.32 | $77.01 | $77.81 | $77.81 | 43,356 |
| 2020-04-29 | $78.29 | $79.13 | $77.95 | $78.79 | $78.79 | 18,841 |
| 2020-04-28 | $78.11 | $78.69 | $77.38 | $78.19 | $78.19 | 29,333 |
| 2020-04-27 | $78.79 | $79.20 | $77.95 | $78.53 | $78.53 | 24,392 |
| 2020-04-24 | $79.89 | $79.89 | $78.71 | $79.51 | $79.51 | 35,750 |
| 2020-04-23 | $78.54 | $80.57 | $78.54 | $79.54 | $79.54 | 36,562 |
| 2020-04-22 | $77.70 | $78.40 | $77.70 | $78.40 | $78.40 | 107,353 |
| 2020-04-21 | $76.24 | $77.26 | $75.79 | $77.11 | $77.11 | 33,673 |
| 2020-04-20 | $79.04 | $79.56 | $78.66 | $79.56 | $79.56 | 105,576 |
| 2020-04-17 | $78.96 | $79.44 | $78.33 | $78.65 | $78.65 | 92,289 |
| 2020-04-16 | $79.85 | $80.57 | $79.42 | $79.89 | $79.89 | 18,421 |
| 2020-04-15 | $79.94 | $80.41 | $79.54 | $80.08 | $80.08 | 46,137 |
| 2020-04-14 | $80.85 | $81.31 | $80.21 | $80.55 | $80.55 | 47,500 |
| 2020-04-13 | $78.60 | $80.23 | $78.16 | $80.00 | $80.00 | 43,653 |
| 2020-04-09 | $78.10 | $78.90 | $77.77 | $78.02 | $78.02 | 89,089 |
| 2020-04-08 | $78.01 | $78.04 | $76.79 | $76.98 | $76.98 | 44,077 |
| 2020-04-07 | $77.90 | $78.29 | $76.25 | $77.87 | $77.87 | 42,022 |
| 2020-04-06 | $75.95 | $78.00 | $75.95 | $78.00 | $78.00 | 52,573 |
| 2020-04-03 | $75.92 | $76.25 | $75.44 | $76.04 | $76.04 | 24,219 |
| 2020-04-02 | $75.57 | $76.33 | $74.99 | $75.88 | $75.88 | 56,608 |
| 2020-04-01 | $74.80 | $75.30 | $73.93 | $74.44 | $74.44 | 50,578 |
| 2020-03-31 | $75.79 | $77.03 | $75.05 | $75.10 | $75.10 | 30,105 |
| 2020-03-30 | $75.67 | $76.60 | $75.67 | $76.39 | $76.39 | 39,000 |
| 2020-03-27 | $77.33 | $77.33 | $75.80 | $76.23 | $76.23 | 40,952 |
| 2020-03-26 | $76.67 | $77.62 | $76.54 | $77.15 | $77.15 | 71,290 |
| 2020-03-25 | $74.50 | $77.08 | $74.45 | $76.30 | $76.30 | 65,028 |
| 2020-03-24 | $72.96 | $74.70 | $72.31 | $74.56 | $74.56 | 45,592 |
| 2020-03-23 | $67.04 | $69.78 | $67.04 | $69.28 | $69.28 | 45,194 |
| 2020-03-20 | $67.12 | $67.12 | $65.57 | $66.09 | $66.09 | 47,145 |
| 2020-03-19 | $65.25 | $66.47 | $65.01 | $65.30 | $65.30 | 59,880 |
| 2020-03-18 | $66.21 | $67.04 | $65.26 | $65.68 | $65.68 | 61,594 |
| 2020-03-17 | $66.14 | $70.17 | $66.14 | $67.84 | $67.84 | 330,965 |
| 2020-03-16 | $66.34 | $70.28 | $64.66 | $67.67 | $67.67 | 113,534 |
| 2020-03-13 | $75.02 | $75.16 | $70.00 | $71.02 | $71.02 | 102,225 |
| 2020-03-12 | $77.43 | $77.43 | $72.26 | $74.10 | $74.10 | 103,573 |
| 2020-03-11 | $81.52 | $81.70 | $79.81 | $80.11 | $80.11 | 74,876 |
| 2020-03-10 | $82.30 | $82.30 | $81.09 | $81.09 | $81.09 | 113,966 |
| 2020-03-09 | $83.03 | $83.60 | $81.89 | $82.72 | $82.72 | 109,409 |
| 2020-03-06 | $83.96 | $84.00 | $82.17 | $83.46 | $83.46 | 46,333 |
| 2020-03-05 | $82.44 | $83.45 | $82.27 | $83.45 | $83.45 | 52,181 |
| 2020-03-04 | $81.79 | $82.30 | $79.32 | $82.12 | $82.12 | 175,248 |
| 2020-03-03 | $80.53 | $82.34 | $80.15 | $81.74 | $81.74 | 56,891 |
| 2020-03-02 | $80.25 | $80.70 | $79.80 | $79.99 | $79.99 | 69,296 |
| 2020-02-28 | $82.20 | $82.20 | $78.86 | $80.00 | $80.00 | 171,921 |
| 2020-02-27 | $84.85 | $85.11 | $84.25 | $84.67 | $84.67 | 80,859 |
| 2020-02-26 | $84.06 | $84.82 | $83.45 | $84.26 | $84.26 | 40,099 |
| 2020-02-25 | $84.85 | $85.05 | $83.70 | $83.70 | $83.70 | 52,523 |
| 2020-02-24 | $86.23 | $86.26 | $84.89 | $85.13 | $85.13 | 105,774 |
| 2020-02-21 | $84.89 | $85.23 | $84.78 | $85.05 | $85.05 | 44,925 |
| 2020-02-20 | $84.04 | $84.37 | $83.78 | $84.10 | $84.10 | 33,994 |
| 2020-02-19 | $84.15 | $84.40 | $83.39 | $84.40 | $84.40 | 68,692 |
| 2020-02-18 | $81.71 | $83.10 | $81.71 | $83.00 | $83.00 | 38,470 |
| 2020-02-14 | $81.05 | $81.05 | $80.70 | $80.97 | $80.97 | 21,209 |
| 2020-02-13 | $80.50 | $80.73 | $80.41 | $80.68 | $80.68 | 34,877 |
| 2020-02-12 | $79.74 | $80.13 | $79.48 | $80.00 | $80.00 | 29,757 |
| 2020-02-11 | $80.04 | $80.07 | $79.67 | $79.87 | $79.87 | 28,462 |
| 2020-02-10 | $80.30 | $80.38 | $80.07 | $80.35 | $80.35 | 26,993 |
| 2020-02-07 | $79.97 | $80.07 | $79.47 | $79.89 | $79.89 | 36,656 |
| 2020-02-06 | $80.54 | $80.54 | $79.74 | $80.02 | $80.02 | 18,618 |
| 2020-02-05 | $80.14 | $80.19 | $79.98 | $80.09 | $80.09 | 20,818 |
| 2020-02-04 | $80.08 | $80.08 | $79.65 | $80.06 | $80.06 | 20,273 |
| 2020-02-03 | $80.14 | $80.20 | $79.56 | $80.01 | $80.01 | 79,920 |
| 2020-01-31 | $80.26 | $80.58 | $80.22 | $80.49 | $80.49 | 28,302 |
| 2020-01-30 | $80.10 | $80.45 | $79.82 | $80.25 | $80.25 | 18,279 |
| 2020-01-29 | $79.38 | $79.75 | $79.19 | $79.65 | $79.65 | 58,879 |
| 2020-01-28 | $79.77 | $79.77 | $79.40 | $79.59 | $79.59 | 30,732 |
| 2020-01-27 | $80.99 | $80.99 | $80.20 | $80.29 | $80.29 | 23,871 |
| 2020-01-24 | $80.51 | $81.23 | $80.42 | $81.23 | $81.23 | 25,725 |
| 2020-01-23 | $80.18 | $80.76 | $80.01 | $80.75 | $80.75 | 19,592 |
| 2020-01-22 | $80.37 | $81.00 | $80.29 | $81.00 | $81.00 | 18,466 |
| 2020-01-21 | $80.17 | $80.37 | $79.93 | $80.27 | $80.27 | 56,998 |
| 2020-01-17 | $80.26 | $81.25 | $80.26 | $81.12 | $81.12 | 37,627 |
| 2020-01-16 | $79.57 | $79.89 | $79.42 | $79.67 | $79.67 | 24,662 |
| 2020-01-15 | $79.30 | $79.63 | $79.00 | $79.43 | $79.43 | 17,193 |
| 2020-01-14 | $78.32 | $78.60 | $78.07 | $78.53 | $78.53 | 31,888 |
| 2020-01-13 | $78.76 | $78.76 | $78.37 | $78.47 | $78.47 | 27,511 |
| 2020-01-10 | $78.63 | $79.05 | $78.50 | $78.83 | $78.83 | 15,860 |
| 2020-01-09 | $78.17 | $78.48 | $78.15 | $78.20 | $78.20 | 20,938 |
| 2020-01-08 | $79.67 | $79.67 | $78.45 | $78.77 | $78.77 | 26,913 |
| 2020-01-07 | $78.71 | $79.21 | $78.62 | $79.21 | $79.21 | 32,514 |
| 2020-01-06 | $79.18 | $79.18 | $78.25 | $78.55 | $78.55 | 29,069 |
| 2020-01-03 | $77.87 | $77.98 | $77.50 | $77.62 | $77.62 | 57,817 |
| 2020-01-02 | $76.80 | $77.21 | $76.70 | $76.91 | $76.91 | 61,915 |
| 2019-12-31 | $76.68 | $76.80 | $76.40 | $76.40 | $76.40 | 29,528 |
| 2019-12-30 | $76.37 | $76.39 | $76.08 | $76.26 | $76.26 | 17,704 |
| 2019-12-27 | $76.04 | $76.22 | $75.83 | $75.83 | $75.83 | 96,022 |
| 2019-12-26 | $75.92 | $76.22 | $75.78 | $76.06 | $76.06 | 39,489 |
| 2019-12-24 | $74.77 | $75.46 | $74.77 | $75.43 | $75.43 | 11,642 |
| 2019-12-23 | $74.21 | $74.68 | $74.11 | $74.68 | $74.68 | 91,043 |
| 2019-12-20 | $74.59 | $74.59 | $73.68 | $73.78 | $73.78 | 21,458 |
| 2019-12-19 | $74.01 | $74.54 | $74.01 | $74.46 | $74.46 | 18,291 |
| 2019-12-18 | $74.24 | $74.35 | $74.00 | $74.09 | $74.09 | 20,990 |
| 2019-12-17 | $74.33 | $74.41 | $74.06 | $74.29 | $74.29 | 20,240 |
| 2019-12-16 | $74.48 | $74.54 | $74.23 | $74.54 | $74.54 | 26,118 |
| 2019-12-13 | $74.25 | $74.36 | $73.88 | $74.19 | $74.19 | 20,229 |
| 2019-12-12 | $74.68 | $74.68 | $73.72 | $74.06 | $74.06 | 18,352 |
| 2019-12-11 | $73.55 | $74.10 | $73.38 | $73.94 | $73.94 | 16,482 |
| 2019-12-10 | $73.45 | $73.45 | $73.13 | $73.27 | $73.27 | 21,977 |
| 2019-12-09 | $73.00 | $73.09 | $72.81 | $72.84 | $72.84 | 15,608 |
| 2019-12-06 | $72.86 | $72.97 | $72.71 | $72.83 | $72.83 | 12,587 |
| 2019-12-05 | $73.42 | $73.88 | $73.38 | $73.65 | $73.65 | 31,237 |
| 2019-12-04 | $73.84 | $73.84 | $73.37 | $73.59 | $73.59 | 32,493 |
| 2019-12-03 | $73.83 | $74.00 | $73.75 | $73.84 | $73.84 | 26,951 |
| 2019-12-02 | $72.82 | $73.24 | $72.82 | $73.11 | $73.11 | 13,660 |
| 2019-11-29 | $72.90 | $73.30 | $72.80 | $73.21 | $73.21 | 6,755 |
| 2019-11-27 | $72.78 | $72.91 | $72.60 | $72.80 | $72.80 | 9,048 |
| 2019-11-26 | $72.60 | $73.16 | $72.47 | $73.16 | $73.16 | 23,934 |
| 2019-11-25 | $72.78 | $72.96 | $72.56 | $72.56 | $72.56 | 104,229 |
| 2019-11-22 | $73.12 | $73.19 | $72.74 | $72.74 | $72.74 | 19,881 |
| 2019-11-21 | $73.24 | $73.27 | $72.84 | $72.95 | $72.95 | 19,979 |
| 2019-11-20 | $73.19 | $73.41 | $73.01 | $73.41 | $73.41 | 17,793 |
| 2019-11-19 | $72.66 | $73.42 | $72.66 | $73.22 | $73.22 | 14,585 |
| 2019-11-18 | $72.64 | $72.98 | $72.58 | $72.92 | $72.92 | 24,357 |
| 2019-11-15 | $72.49 | $72.69 | $72.36 | $72.53 | $72.53 | 30,585 |
| 2019-11-14 | $72.61 | $72.96 | $72.36 | $72.75 | $72.75 | 18,615 |
| 2019-11-13 | $72.32 | $72.48 | $72.18 | $72.31 | $72.31 | 17,087 |
| 2019-11-12 | $71.80 | $72.06 | $71.53 | $71.86 | $71.86 | 26,826 |
| 2019-11-11 | $72.24 | $72.25 | $71.49 | $71.82 | $71.82 | 16,017 |
| 2019-11-08 | $72.66 | $72.79 | $72.25 | $72.25 | $72.25 | 21,825 |
| 2019-11-07 | $74.49 | $74.49 | $72.94 | $73.24 | $73.24 | 20,435 |
| 2019-11-06 | $74.45 | $74.57 | $74.23 | $74.56 | $74.56 | 24,132 |
| 2019-11-05 | $74.64 | $74.69 | $73.98 | $74.27 | $74.27 | 29,921 |
| 2019-11-04 | $75.75 | $75.75 | $75.25 | $75.43 | $75.43 | 16,408 |
| 2019-11-01 | $75.60 | $75.87 | $75.45 | $75.74 | $75.74 | 17,912 |
| 2019-10-31 | $75.52 | $75.75 | $75.41 | $75.63 | $75.63 | 13,079 |
| 2019-10-30 | $74.79 | $75.07 | $74.35 | $74.93 | $74.93 | 28,735 |
| 2019-10-29 | $74.49 | $74.69 | $74.25 | $74.46 | $74.46 | 11,184 |
| 2019-10-28 | $74.91 | $74.94 | $74.58 | $74.86 | $74.86 | 16,771 |
| 2019-10-25 | $75.74 | $75.81 | $74.95 | $75.13 | $75.13 | 12,604 |
| 2019-10-24 | $74.70 | $75.00 | $74.62 | $74.89 | $74.89 | 17,492 |
| 2019-10-23 | $74.16 | $74.38 | $74.02 | $74.11 | $74.11 | 32,522 |
| 2019-10-22 | $73.98 | $74.07 | $73.72 | $74.02 | $74.02 | 21,025 |
| 2019-10-21 | $74.59 | $74.59 | $73.76 | $73.91 | $73.91 | 17,649 |
| 2019-10-18 | $74.14 | $74.24 | $73.95 | $74.19 | $74.19 | 10,905 |
| 2019-10-17 | $74.15 | $74.39 | $74.05 | $74.08 | $74.08 | 16,635 |
| 2019-10-16 | $73.76 | $74.04 | $73.61 | $73.90 | $73.90 | 16,940 |
| 2019-10-15 | $73.89 | $73.89 | $73.35 | $73.57 | $73.57 | 22,080 |
| 2019-10-14 | $73.60 | $74.08 | $73.60 | $74.05 | $74.05 | 11,634 |
| 2019-10-11 | $73.66 | $73.66 | $73.03 | $73.60 | $73.60 | 33,078 |
| 2019-10-10 | $73.98 | $74.13 | $73.63 | $73.94 | $73.94 | 25,554 |
| 2019-10-09 | $74.57 | $74.57 | $74.16 | $74.43 | $74.43 | 16,698 |
| 2019-10-08 | $74.10 | $74.34 | $73.86 | $74.34 | $74.34 | 24,096 |
| 2019-10-07 | $73.71 | $73.92 | $73.31 | $73.37 | $73.37 | 14,614 |
| 2019-10-04 | $73.84 | $74.09 | $73.50 | $73.90 | $73.90 | 14,055 |
| 2019-10-03 | $73.84 | $74.51 | $73.71 | $73.96 | $73.96 | 18,807 |
| 2019-10-02 | $73.70 | $74.31 | $73.58 | $73.83 | $73.83 | 37,321 |
| 2019-10-01 | $72.30 | $73.06 | $72.10 | $72.92 | $72.92 | 47,983 |
| 2019-09-30 | $73.08 | $73.18 | $72.24 | $72.58 | $72.58 | 16,470 |
| 2019-09-27 | $73.58 | $74.24 | $73.44 | $73.91 | $73.91 | 18,954 |
| 2019-09-26 | $74.62 | $74.82 | $74.37 | $74.52 | $74.52 | 13,884 |
| 2019-09-25 | $75.75 | $75.87 | $74.09 | $74.27 | $74.27 | 56,792 |
| 2019-09-24 | $75.55 | $76.33 | $75.22 | $76.28 | $76.28 | 26,477 |
| 2019-09-23 | $75.47 | $76.00 | $75.47 | $76.00 | $76.00 | 32,459 |
| 2019-09-20 | $74.23 | $74.80 | $74.14 | $74.69 | $74.69 | 23,329 |
| 2019-09-19 | $74.10 | $74.27 | $73.84 | $74.02 | $74.02 | 29,695 |
| 2019-09-18 | $74.13 | $74.38 | $72.90 | $73.57 | $73.57 | 17,919 |
| 2019-09-17 | $74.16 | $74.49 | $74.00 | $74.19 | $74.19 | 19,165 |
| 2019-09-16 | $73.98 | $74.30 | $73.70 | $73.97 | $73.97 | 14,725 |
| 2019-09-13 | $74.47 | $74.59 | $73.09 | $73.22 | $73.22 | 16,952 |
| 2019-09-12 | $74.76 | $75.07 | $74.25 | $74.33 | $74.33 | 45,662 |
| 2019-09-11 | $73.61 | $74.18 | $73.60 | $74.09 | $74.09 | 138,063 |
| 2019-09-10 | $73.99 | $74.09 | $73.39 | $73.59 | $73.59 | 32,806 |
| 2019-09-09 | $74.33 | $74.43 | $73.74 | $73.81 | $73.81 | 26,110 |
| 2019-09-06 | $75.36 | $75.61 | $73.95 | $74.01 | $74.01 | 31,754 |
| 2019-09-05 | $76.51 | $76.51 | $74.75 | $75.28 | $75.28 | 36,670 |
| 2019-09-04 | $76.80 | $77.41 | $76.70 | $77.41 | $77.41 | 30,966 |
| 2019-09-03 | $75.77 | $76.59 | $75.57 | $76.42 | $76.42 | 37,701 |
| 2019-08-30 | $74.88 | $75.12 | $74.37 | $74.88 | $74.88 | 25,797 |
| 2019-08-29 | $75.17 | $75.36 | $73.97 | $74.44 | $74.44 | 26,751 |
| 2019-08-28 | $74.79 | $74.97 | $74.44 | $74.77 | $74.77 | 28,093 |
| 2019-08-27 | $74.12 | $74.74 | $73.99 | $74.62 | $74.62 | 63,604 |
| 2019-08-26 | $73.72 | $73.84 | $73.47 | $73.57 | $73.57 | 36,682 |
| 2019-08-23 | $72.39 | $73.43 | $72.21 | $73.34 | $73.34 | 40,231 |
| 2019-08-22 | $71.97 | $72.36 | $71.97 | $72.19 | $72.19 | 15,823 |
| 2019-08-21 | $72.38 | $72.48 | $72.16 | $72.27 | $72.27 | 24,469 |
| 2019-08-20 | $72.31 | $72.60 | $72.10 | $72.52 | $72.52 | 33,099 |
| 2019-08-19 | $71.96 | $72.24 | $71.69 | $71.83 | $71.83 | 35,079 |
| 2019-08-16 | $72.57 | $72.65 | $72.13 | $72.40 | $72.40 | 18,537 |
| 2019-08-15 | $72.60 | $72.92 | $72.37 | $72.84 | $72.84 | 30,575 |
| 2019-08-14 | $72.56 | $72.70 | $72.12 | $72.42 | $72.42 | 70,974 |
| 2019-08-13 | $72.68 | $72.68 | $71.01 | $71.98 | $71.98 | 75,492 |
| 2019-08-12 | $72.03 | $72.49 | $71.79 | $72.32 | $72.32 | 24,400 |
| 2019-08-09 | $71.87 | $72.07 | $71.59 | $71.74 | $71.74 | 21,831 |
| 2019-08-08 | $71.57 | $72.28 | $71.42 | $71.91 | $71.91 | 16,948 |
| 2019-08-07 | $71.65 | $72.29 | $71.59 | $71.78 | $71.78 | 45,319 |
| 2019-08-06 | $70.44 | $70.60 | $70.13 | $70.53 | $70.53 | 13,077 |
| 2019-08-05 | $70.03 | $70.56 | $69.74 | $70.11 | $70.11 | 25,947 |
| 2019-08-02 | $68.95 | $69.49 | $68.94 | $69.26 | $69.26 | 9,373 |
| 2019-08-01 | $68.20 | $69.60 | $68.03 | $69.60 | $69.60 | 12,046 |
| 2019-07-31 | $70.00 | $70.00 | $69.03 | $69.16 | $69.16 | 33,318 |
| 2019-07-30 | $70.14 | $70.14 | $69.79 | $69.99 | $69.99 | 12,636 |
| 2019-07-29 | $69.53 | $70.07 | $69.31 | $70.04 | $70.04 | 10,300 |
| 2019-07-26 | $69.76 | $69.76 | $69.30 | $69.48 | $69.48 | 12,720 |
| 2019-07-25 | $69.79 | $69.83 | $69.28 | $69.40 | $69.40 | 14,632 |
| 2019-07-24 | $69.97 | $70.13 | $69.83 | $70.00 | $70.00 | 40,931 |
| 2019-07-23 | $69.54 | $69.84 | $69.26 | $69.37 | $69.37 | 11,039 |
| 2019-07-22 | $69.45 | $69.74 | $69.45 | $69.65 | $69.65 | 9,377 |
| 2019-07-19 | $70.09 | $70.28 | $69.10 | $69.36 | $69.36 | 10,674 |
| 2019-07-18 | $69.06 | $70.22 | $68.86 | $70.17 | $70.17 | 12,032 |
| 2019-07-17 | $68.57 | $69.25 | $68.55 | $69.25 | $69.25 | 14,004 |
| 2019-07-16 | $68.46 | $68.55 | $67.94 | $68.13 | $68.13 | 30,654 |
| 2019-07-15 | $68.21 | $68.44 | $68.20 | $68.44 | $68.44 | 17,256 |
| 2019-07-12 | $67.97 | $68.17 | $67.52 | $68.13 | $68.13 | 30,748 |
| 2019-07-11 | $68.26 | $68.34 | $67.71 | $67.89 | $67.89 | 11,095 |
| 2019-07-10 | $68.23 | $68.57 | $68.04 | $68.50 | $68.50 | 9,529 |
| 2019-07-09 | $67.19 | $67.50 | $67.17 | $67.44 | $67.44 | 9,292 |
| 2019-07-08 | $67.70 | $67.71 | $67.30 | $67.30 | $67.30 | 19,811 |
| 2019-07-05 | $67.49 | $67.66 | $67.08 | $67.66 | $67.66 | 11,243 |
| 2019-07-03 | $68.41 | $68.58 | $68.24 | $68.40 | $68.40 | 7,244 |
| 2019-07-02 | $67.35 | $68.30 | $67.35 | $68.18 | $68.18 | 22,308 |
| 2019-07-01 | $67.49 | $67.75 | $67.18 | $67.19 | $67.19 | 18,651 |
| 2019-06-28 | $67.92 | $68.20 | $67.79 | $68.08 | $68.08 | 40,359 |
| 2019-06-27 | $67.61 | $68.00 | $67.54 | $67.92 | $67.92 | 7,628 |
| 2019-06-26 | $67.99 | $68.15 | $67.71 | $67.77 | $67.77 | 16,987 |
| 2019-06-25 | $68.58 | $68.88 | $67.90 | $68.32 | $68.32 | 28,707 |
| 2019-06-24 | $67.82 | $68.41 | $67.71 | $68.38 | $68.38 | 11,094 |
| 2019-06-21 | $67.35 | $67.57 | $67.20 | $67.43 | $67.43 | 7,199 |
| 2019-06-20 | $67.17 | $67.29 | $66.94 | $67.20 | $67.20 | 14,629 |
| 2019-06-19 | $65.60 | $66.00 | $65.45 | $66.00 | $66.00 | 13,796 |
| 2019-06-18 | $65.70 | $65.78 | $65.20 | $65.44 | $65.44 | 9,434 |
| 2019-06-17 | $65.09 | $65.15 | $64.91 | $64.95 | $64.95 | 9,274 |
| 2019-06-14 | $65.19 | $65.64 | $64.98 | $65.14 | $65.14 | 129,692 |
| 2019-06-13 | $64.70 | $65.17 | $64.70 | $65.05 | $65.05 | 12,928 |
| 2019-06-12 | $64.49 | $64.67 | $64.37 | $64.50 | $64.50 | 12,975 |
| 2019-06-11 | $64.06 | $64.35 | $64.06 | $64.21 | $64.21 | 22,350 |
| 2019-06-10 | $64.07 | $64.25 | $63.98 | $64.13 | $64.13 | 25,404 |
| 2019-06-07 | $64.70 | $65.04 | $64.62 | $64.68 | $64.68 | 27,488 |
| 2019-06-06 | $64.39 | $64.49 | $64.22 | $64.25 | $64.25 | 23,654 |
| 2019-06-05 | $64.42 | $64.53 | $63.84 | $63.94 | $63.94 | 11,546 |
| 2019-06-04 | $63.80 | $64.08 | $63.74 | $64.04 | $64.04 | 28,689 |
| 2019-06-03 | $63.34 | $63.95 | $63.34 | $63.88 | $63.88 | 23,120 |
| 2019-05-31 | $62.88 | $63.15 | $62.81 | $63.00 | $63.00 | 18,071 |
| 2019-05-30 | $62.26 | $62.70 | $62.26 | $62.68 | $62.68 | 12,777 |
| 2019-05-29 | $62.47 | $62.47 | $62.18 | $62.18 | $62.18 | 154,783 |
| 2019-05-28 | $62.01 | $62.14 | $61.98 | $62.13 | $62.13 | 8,581 |
| 2019-05-24 | $62.47 | $62.55 | $62.29 | $62.51 | $62.51 | 14,416 |
| 2019-05-23 | $62.03 | $62.51 | $62.03 | $62.21 | $62.21 | 10,829 |
| 2019-05-22 | $61.82 | $62.09 | $61.82 | $61.86 | $61.86 | 8,445 |
| 2019-05-21 | $61.91 | $62.11 | $61.80 | $61.94 | $61.94 | 11,030 |
| 2019-05-20 | $61.96 | $62.24 | $61.96 | $62.22 | $62.22 | 5,173 |
| 2019-05-17 | $62.22 | $62.22 | $61.98 | $62.09 | $62.09 | 15,246 |
| 2019-05-16 | $62.94 | $63.04 | $62.53 | $62.68 | $62.68 | 11,212 |
| 2019-05-15 | $63.05 | $63.40 | $63.05 | $63.27 | $63.27 | 35,702 |
| 2019-05-14 | $63.18 | $63.30 | $63.06 | $63.30 | $63.30 | 15,078 |
| 2019-05-13 | $63.31 | $63.31 | $63.11 | $63.25 | $63.25 | 11,572 |
| 2019-05-10 | $62.77 | $63.20 | $62.68 | $63.11 | $63.11 | 12,299 |
| 2019-05-09 | $62.50 | $62.73 | $62.42 | $62.66 | $62.66 | 11,954 |
| 2019-05-08 | $63.10 | $63.10 | $62.72 | $62.75 | $62.75 | 5,093 |
| 2019-05-07 | $62.92 | $63.08 | $62.92 | $63.07 | $63.07 | 7,850 |
| 2019-05-06 | $62.93 | $63.17 | $62.81 | $63.05 | $63.05 | 8,113 |
| 2019-05-03 | $62.73 | $63.31 | $62.73 | $63.15 | $63.15 | 6,541 |
| 2019-05-02 | $62.35 | $62.58 | $62.30 | $62.47 | $62.47 | 6,787 |
| 2019-05-01 | $63.12 | $63.32 | $62.59 | $62.75 | $62.75 | 13,202 |
| 2019-04-30 | $63.13 | $63.57 | $63.13 | $63.50 | $63.50 | 7,850 |
| 2019-04-29 | $63.73 | $63.73 | $63.17 | $63.29 | $63.29 | 15,491 |
| 2019-04-26 | $63.89 | $64.21 | $63.89 | $64.16 | $64.16 | 11,626 |
| 2019-04-25 | $63.53 | $63.65 | $63.42 | $63.51 | $63.51 | 10,480 |
| 2019-04-24 | $63.09 | $63.55 | $63.09 | $63.43 | $63.43 | 12,633 |
| 2019-04-23 | $62.93 | $63.11 | $62.73 | $63.11 | $63.11 | 8,175 |
| 2019-04-22 | $63.57 | $63.68 | $63.28 | $63.39 | $63.39 | 9,638 |
| 2019-04-18 | $63.41 | $63.58 | $63.41 | $63.58 | $63.58 | 8,772 |
| 2019-04-17 | $63.32 | $63.46 | $63.19 | $63.36 | $63.36 | 16,926 |
| 2019-04-16 | $63.07 | $63.21 | $62.95 | $63.16 | $63.16 | 23,896 |
| 2019-04-15 | $63.36 | $63.69 | $63.16 | $63.54 | $63.54 | 23,792 |
| 2019-04-12 | $63.76 | $64.02 | $63.70 | $63.82 | $63.82 | 8,103 |
| 2019-04-11 | $64.12 | $64.22 | $63.54 | $63.78 | $63.78 | 10,924 |
| 2019-04-10 | $64.46 | $64.75 | $64.46 | $64.70 | $64.70 | 20,125 |
| 2019-04-09 | $64.68 | $64.71 | $64.40 | $64.53 | $64.53 | 112,569 |
| 2019-04-08 | $64.26 | $64.45 | $64.25 | $64.37 | $64.37 | 14,007 |
| 2019-04-05 | $63.86 | $64.05 | $63.63 | $63.95 | $63.95 | 5,509 |
| 2019-04-04 | $63.34 | $64.01 | $63.30 | $63.88 | $63.88 | 9,377 |
| 2019-04-03 | $63.72 | $64.05 | $63.63 | $63.95 | $63.95 | 34,911 |
| 2019-04-02 | $63.86 | $64.06 | $63.76 | $64.00 | $64.00 | 17,622 |
| 2019-04-01 | $64.04 | $64.06 | $63.76 | $63.76 | $63.76 | 18,089 |
| 2019-03-29 | $63.98 | $64.11 | $63.68 | $63.68 | $63.68 | 17,984 |
| 2019-03-28 | $63.77 | $63.77 | $63.15 | $63.35 | $63.35 | 28,973 |
| 2019-03-27 | $65.48 | $65.48 | $64.74 | $64.76 | $64.76 | 13,495 |
| 2019-03-26 | $65.79 | $65.86 | $65.60 | $65.77 | $65.77 | 43,531 |
| 2019-03-25 | $66.08 | $66.32 | $65.89 | $66.24 | $66.24 | 44,095 |
| 2019-03-22 | $65.76 | $65.96 | $65.56 | $65.74 | $65.74 | 11,878 |
| 2019-03-21 | $66.19 | $66.32 | $65.57 | $65.98 | $65.98 | 18,485 |
| 2019-03-20 | $65.87 | $66.26 | $65.42 | $66.19 | $66.19 | 31,448 |
| 2019-03-19 | $65.88 | $65.88 | $65.61 | $65.71 | $65.71 | 22,439 |
| 2019-03-18 | $65.32 | $65.58 | $65.24 | $65.47 | $65.47 | 12,005 |
| 2019-03-15 | $65.27 | $65.45 | $65.15 | $65.27 | $65.27 | 15,372 |
| 2019-03-14 | $64.79 | $64.91 | $64.65 | $64.91 | $64.91 | 5,656 |
| 2019-03-13 | $65.49 | $65.71 | $65.43 | $65.70 | $65.70 | 12,442 |
| 2019-03-12 | $65.12 | $65.26 | $65.01 | $65.19 | $65.19 | 21,731 |
| 2019-03-11 | $64.79 | $64.81 | $64.54 | $64.81 | $64.81 | 9,334 |
| 2019-03-08 | $64.79 | $64.92 | $64.61 | $64.92 | $64.92 | 20,949 |
| 2019-03-07 | $64.23 | $64.27 | $64.08 | $64.19 | $64.19 | 115,008 |
| 2019-03-06 | $64.21 | $64.42 | $64.09 | $64.42 | $64.42 | 37,810 |
| 2019-03-05 | $64.24 | $64.42 | $64.16 | $64.42 | $64.42 | 20,012 |
| 2019-03-04 | $64.43 | $64.51 | $64.27 | $64.37 | $64.37 | 17,192 |
| 2019-03-01 | $65.60 | $65.73 | $64.69 | $64.75 | $64.75 | 23,345 |
| 2019-02-28 | $66.27 | $66.27 | $65.86 | $65.93 | $65.93 | 8,844 |
| 2019-02-27 | $66.58 | $66.58 | $66.00 | $66.06 | $66.06 | 18,773 |
| 2019-02-26 | $66.31 | $66.80 | $66.31 | $66.67 | $66.67 | 25,037 |
| 2019-02-25 | $66.63 | $66.77 | $66.31 | $66.59 | $66.59 | 20,267 |
| 2019-02-22 | $66.17 | $66.46 | $66.06 | $66.32 | $66.32 | 23,089 |
| 2019-02-21 | $66.33 | $66.33 | $65.82 | $65.90 | $65.90 | 17,003 |
| 2019-02-20 | $66.77 | $67.07 | $66.53 | $66.67 | $66.67 | 20,618 |
| 2019-02-19 | $65.80 | $66.58 | $65.80 | $66.58 | $66.58 | 19,645 |
| 2019-02-15 | $65.33 | $65.53 | $65.00 | $65.47 | $65.47 | 23,325 |
| 2019-02-14 | $64.80 | $64.90 | $64.44 | $64.86 | $64.86 | 320,121 |
| 2019-02-13 | $64.93 | $65.25 | $64.42 | $64.51 | $64.51 | 14,457 |
| 2019-02-12 | $64.90 | $64.93 | $64.70 | $64.77 | $64.77 | 19,629 |
| 2019-02-11 | $64.53 | $64.73 | $64.53 | $64.59 | $64.59 | 73,242 |
| 2019-02-08 | $65.12 | $65.18 | $64.96 | $65.12 | $65.12 | 10,454 |
| 2019-02-07 | $64.87 | $64.88 | $64.71 | $64.71 | $64.71 | 12,750 |
| 2019-02-06 | $65.17 | $65.17 | $64.54 | $64.63 | $64.63 | 75,552 |
| 2019-02-05 | $65.09 | $65.17 | $65.01 | $65.13 | $65.13 | 5,611 |
| 2019-02-04 | $65.04 | $65.10 | $64.81 | $64.97 | $64.97 | 19,398 |
| 2019-02-01 | $65.55 | $65.63 | $65.09 | $65.17 | $65.17 | 21,304 |
| 2019-01-31 | $65.81 | $65.81 | $65.22 | $65.38 | $65.38 | 30,061 |
| 2019-01-30 | $64.87 | $65.49 | $64.79 | $65.33 | $65.33 | 9,652 |
| 2019-01-29 | $64.87 | $64.91 | $64.59 | $64.82 | $64.82 | 28,671 |
| 2019-01-28 | $64.19 | $64.46 | $64.15 | $64.46 | $64.46 | 13,866 |
| 2019-01-25 | $63.88 | $64.48 | $63.88 | $64.45 | $64.45 | 25,450 |
| 2019-01-24 | $63.37 | $63.37 | $63.12 | $63.23 | $63.23 | 53,894 |
| 2019-01-23 | $63.33 | $63.52 | $63.22 | $63.47 | $63.47 | 18,308 |
| 2019-01-22 | $63.26 | $63.46 | $63.24 | $63.41 | $63.41 | 30,465 |
| 2019-01-18 | $63.75 | $63.75 | $63.53 | $63.57 | $63.57 | 18,217 |
| 2019-01-17 | $64.17 | $64.28 | $64.06 | $64.23 | $64.23 | 15,221 |
| 2019-01-16 | $63.96 | $64.13 | $63.91 | $64.11 | $64.11 | 18,064 |
| 2019-01-15 | $64.07 | $64.07 | $63.61 | $63.73 | $63.73 | 23,795 |
| 2019-01-14 | $63.99 | $63.99 | $63.80 | $63.91 | $63.91 | 12,576 |
| 2019-01-11 | $63.77 | $63.95 | $63.71 | $63.76 | $63.76 | 14,002 |
| 2019-01-10 | $63.99 | $64.03 | $63.73 | $63.74 | $63.74 | 17,111 |
| 2019-01-09 | $63.88 | $64.20 | $63.87 | $64.17 | $64.17 | 29,059 |
| 2019-01-08 | $63.61 | $63.89 | $63.60 | $63.87 | $63.87 | 12,382 |
| 2019-01-07 | $63.93 | $64.01 | $63.70 | $63.86 | $63.86 | 20,465 |
| 2019-01-04 | $63.40 | $63.83 | $63.15 | $63.68 | $63.68 | 16,726 |
| 2019-01-03 | $63.51 | $63.82 | $63.42 | $63.82 | $63.82 | 23,001 |
| 2019-01-02 | $62.94 | $63.41 | $62.94 | $63.21 | $63.21 | 47,241 |
| 2018-12-31 | $62.95 | $63.18 | $62.87 | $63.16 | $63.16 | 34,986 |
| 2018-12-28 | $63.60 | $63.60 | $62.64 | $62.93 | $62.93 | 28,373 |
| 2018-12-27 | $62.57 | $62.84 | $62.45 | $62.65 | $62.65 | 27,528 |
| 2018-12-26 | $63.02 | $63.02 | $62.08 | $62.15 | $62.15 | 18,879 |
| 2018-12-24 | $61.71 | $61.99 | $61.61 | $61.96 | $61.96 | 19,303 |
| 2018-12-21 | $61.48 | $61.60 | $61.17 | $61.33 | $61.33 | 31,084 |
| 2018-12-20 | $61.88 | $62.13 | $61.52 | $61.84 | $61.84 | 24,695 |
| 2018-12-19 | $61.38 | $61.72 | $60.94 | $61.05 | $61.05 | 94,071 |
| 2018-12-18 | $61.19 | $61.32 | $61.16 | $61.21 | $61.21 | 14,156 |
| 2018-12-17 | $61.04 | $61.30 | $60.92 | $61.26 | $61.26 | 68,724 |
| 2018-12-14 | $60.54 | $60.87 | $60.46 | $60.80 | $60.80 | 30,111 |
| 2018-12-13 | $61.29 | $61.29 | $61.06 | $61.25 | $61.25 | 11,785 |
| 2018-12-12 | $61.12 | $61.38 | $61.12 | $61.29 | $61.29 | 14,842 |
| 2018-12-11 | $60.92 | $61.15 | $60.79 | $60.91 | $60.91 | 24,082 |
| 2018-12-10 | $60.83 | $60.91 | $60.63 | $60.82 | $60.82 | 34,034 |
| 2018-12-07 | $60.49 | $61.13 | $60.49 | $61.06 | $61.06 | 23,603 |
| 2018-12-06 | $60.50 | $60.73 | $60.28 | $60.51 | $60.51 | 97,567 |
| 2018-12-04 | $60.81 | $60.90 | $60.64 | $60.66 | $60.66 | 30,461 |
| 2018-12-03 | $60.33 | $60.50 | $60.10 | $60.12 | $60.12 | 27,654 |
| 2018-11-30 | $59.66 | $59.66 | $59.30 | $59.52 | $59.52 | 26,734 |
| 2018-11-29 | $59.97 | $59.99 | $59.73 | $59.88 | $59.88 | 24,777 |
| 2018-11-28 | $59.38 | $60.02 | $59.26 | $59.75 | $59.75 | 29,111 |
| 2018-11-27 | $59.56 | $59.63 | $59.13 | $59.24 | $59.24 | 20,932 |
| 2018-11-26 | $59.71 | $59.77 | $59.59 | $59.67 | $59.67 | 19,613 |
| 2018-11-23 | $59.70 | $59.74 | $59.51 | $59.51 | $59.51 | 5,442 |
| 2018-11-21 | $59.96 | $60.24 | $59.96 | $59.99 | $59.99 | 13,295 |
| 2018-11-20 | $59.91 | $59.91 | $59.56 | $59.66 | $59.66 | 18,687 |
| 2018-11-19 | $59.88 | $60.02 | $59.79 | $60.02 | $60.02 | 56,712 |
| 2018-11-16 | $60.00 | $60.07 | $59.85 | $59.96 | $59.96 | 59,947 |
| 2018-11-15 | $59.18 | $59.59 | $59.08 | $59.45 | $59.45 | 18,981 |
| 2018-11-14 | $58.55 | $59.23 | $58.55 | $59.05 | $59.05 | 21,873 |
| 2018-11-13 | $58.43 | $58.71 | $58.43 | $58.52 | $58.52 | 39,109 |
| 2018-11-12 | $58.80 | $58.80 | $58.50 | $58.50 | $58.50 | 39,209 |
| 2018-11-09 | $58.70 | $59.71 | $58.70 | $59.05 | $59.05 | 29,347 |
| 2018-11-08 | $59.86 | $60.03 | $59.79 | $59.82 | $59.82 | 23,316 |
| 2018-11-07 | $60.30 | $60.32 | $60.10 | $60.13 | $60.13 | 17,337 |
| 2018-11-06 | $60.17 | $60.21 | $59.84 | $59.95 | $59.95 | 17,832 |
| 2018-11-05 | $60.26 | $60.40 | $60.20 | $60.29 | $60.29 | 11,131 |
| 2018-11-02 | $60.39 | $60.50 | $60.28 | $60.41 | $60.41 | 24,237 |
| 2018-11-01 | $59.94 | $60.36 | $59.94 | $60.23 | $60.23 | 14,046 |
| 2018-10-31 | $59.13 | $59.18 | $58.97 | $59.11 | $59.11 | 34,017 |
| 2018-10-30 | $59.51 | $59.65 | $59.41 | $59.49 | $59.49 | 16,063 |
| 2018-10-29 | $60.12 | $60.15 | $59.61 | $59.68 | $59.68 | 18,283 |
| 2018-10-26 | $60.12 | $60.45 | $60.09 | $60.17 | $60.17 | 16,140 |
| 2018-10-25 | $60.08 | $60.08 | $59.91 | $59.94 | $59.94 | 19,352 |
| 2018-10-24 | $60.23 | $60.38 | $60.12 | $60.22 | $60.22 | 17,671 |
| 2018-10-23 | $60.58 | $60.60 | $60.30 | $60.30 | $60.30 | 30,456 |
| 2018-10-22 | $59.63 | $59.79 | $59.58 | $59.79 | $59.79 | 20,165 |
| 2018-10-19 | $59.95 | $59.95 | $59.74 | $59.77 | $59.77 | 14,324 |
| 2018-10-18 | $59.61 | $59.86 | $59.47 | $59.63 | $59.63 | 24,943 |
| 2018-10-17 | $59.75 | $59.92 | $59.58 | $59.61 | $59.61 | 16,875 |
| 2018-10-16 | $60.15 | $60.15 | $59.75 | $59.75 | $59.75 | 19,212 |
| 2018-10-15 | $59.91 | $60.06 | $59.84 | $59.84 | $59.84 | 16,926 |
| 2018-10-12 | $59.70 | $59.79 | $59.42 | $59.51 | $59.51 | 180,694 |
| 2018-10-11 | $58.99 | $59.82 | $58.99 | $59.63 | $59.63 | 202,826 |
| 2018-10-10 | $58.33 | $58.45 | $58.17 | $58.40 | $58.40 | 12,850 |
| 2018-10-09 | $58.27 | $58.45 | $58.08 | $58.45 | $58.45 | 53,397 |
| 2018-10-08 | $58.10 | $58.40 | $58.10 | $58.40 | $58.40 | 20,101 |
| 2018-10-05 | $59.02 | $59.14 | $58.89 | $59.05 | $59.05 | 56,195 |
| 2018-10-04 | $59.07 | $59.25 | $58.67 | $58.81 | $58.81 | 18,701 |
| 2018-10-03 | $58.98 | $59.17 | $58.81 | $58.86 | $58.86 | 34,220 |
| 2018-10-02 | $59.10 | $59.40 | $58.92 | $58.98 | $58.98 | 50,915 |
| 2018-10-01 | $58.18 | $58.47 | $58.14 | $58.39 | $58.39 | 14,236 |
| 2018-09-28 | $58.44 | $58.87 | $58.42 | $58.71 | $58.71 | 51,090 |
| 2018-09-27 | $57.97 | $58.17 | $57.91 | $58.14 | $58.14 | 32,131 |
| 2018-09-26 | $58.46 | $58.72 | $58.43 | $58.50 | $58.50 | 128,444 |
| 2018-09-25 | $58.75 | $58.88 | $58.68 | $58.76 | $58.76 | 59,114 |
| 2018-09-24 | $58.59 | $58.74 | $58.44 | $58.44 | $58.44 | 48,156 |
| 2018-09-21 | $58.07 | $58.58 | $58.07 | $58.45 | $58.45 | 20,244 |
| 2018-09-20 | $58.65 | $58.77 | $58.47 | $58.76 | $58.76 | 21,875 |
| 2018-09-19 | $58.32 | $58.55 | $58.29 | $58.45 | $58.45 | 16,609 |
| 2018-09-18 | $58.07 | $58.17 | $57.87 | $58.00 | $58.00 | 18,661 |
| 2018-09-17 | $57.88 | $58.09 | $57.87 | $57.87 | $57.87 | 20,022 |
| 2018-09-14 | $57.98 | $57.98 | $57.56 | $57.57 | $57.57 | 27,832 |
| 2018-09-13 | $58.37 | $58.38 | $57.90 | $57.99 | $57.99 | 16,996 |
| 2018-09-12 | $57.56 | $58.20 | $57.56 | $58.08 | $58.08 | 45,097 |
| 2018-09-11 | $57.38 | $57.74 | $57.18 | $57.61 | $57.61 | 23,551 |
| 2018-09-10 | $57.86 | $57.90 | $57.63 | $57.69 | $57.69 | 16,130 |
| 2018-09-07 | $57.70 | $57.92 | $57.59 | $57.66 | $57.66 | 22,692 |
| 2018-09-06 | $57.91 | $58.19 | $57.67 | $57.77 | $57.77 | 66,591 |
| 2018-09-05 | $57.81 | $57.81 | $57.62 | $57.72 | $57.72 | 77,979 |
| 2018-09-04 | $57.31 | $57.63 | $57.24 | $57.61 | $57.61 | 41,185 |
| 2018-08-31 | $58.05 | $58.39 | $58.05 | $58.15 | $58.15 | 24,990 |
| 2018-08-30 | $58.34 | $58.34 | $58.00 | $58.18 | $58.18 | 14,060 |
| 2018-08-29 | $58.49 | $58.57 | $58.32 | $58.53 | $58.53 | 17,524 |
| 2018-08-28 | $58.82 | $58.91 | $58.13 | $58.17 | $58.17 | 29,987 |
| 2018-08-27 | $58.46 | $58.76 | $58.46 | $58.75 | $58.75 | 12,153 |
| 2018-08-24 | $58.10 | $58.58 | $58.07 | $58.37 | $58.37 | 36,372 |
| 2018-08-23 | $57.58 | $57.69 | $57.29 | $57.32 | $57.32 | 27,895 |
| 2018-08-22 | $58.04 | $58.10 | $57.90 | $58.04 | $58.04 | 33,586 |
| 2018-08-21 | $57.85 | $57.97 | $57.73 | $57.90 | $57.90 | 27,004 |
| 2018-08-20 | $57.78 | $57.84 | $57.60 | $57.78 | $57.78 | 22,931 |
| 2018-08-17 | $57.25 | $57.67 | $57.15 | $57.67 | $57.67 | 28,302 |
| 2018-08-16 | $57.13 | $57.52 | $56.97 | $56.97 | $56.97 | 87,515 |
| 2018-08-15 | $57.27 | $57.27 | $56.32 | $56.51 | $56.51 | 177,990 |
| 2018-08-14 | $58.22 | $58.36 | $58.09 | $58.17 | $58.17 | 28,183 |
| 2018-08-13 | $58.70 | $58.72 | $58.01 | $58.04 | $58.04 | 28,459 |
| 2018-08-10 | $59.22 | $59.41 | $59.09 | $59.11 | $59.11 | 19,181 |
| 2018-08-09 | $59.36 | $59.40 | $59.22 | $59.28 | $59.28 | 15,247 |
| 2018-08-08 | $59.19 | $59.30 | $59.01 | $59.26 | $59.26 | 20,322 |
| 2018-08-07 | $59.35 | $59.35 | $59.07 | $59.12 | $59.12 | 14,996 |
| 2018-08-06 | $59.10 | $59.14 | $58.94 | $58.97 | $58.97 | 25,030 |
| 2018-08-03 | $59.22 | $59.70 | $59.22 | $59.34 | $59.34 | 19,408 |
| 2018-08-02 | $59.42 | $59.47 | $59.03 | $59.09 | $59.09 | 21,290 |
| 2018-08-01 | $59.64 | $59.64 | $59.34 | $59.34 | $59.34 | 19,021 |
| 2018-07-31 | $59.70 | $60.05 | $59.70 | $59.94 | $59.94 | 29,036 |
| 2018-07-30 | $59.76 | $59.86 | $59.70 | $59.71 | $59.71 | 25,955 |
| 2018-07-27 | $59.78 | $59.91 | $59.69 | $59.75 | $59.75 | 20,492 |
| 2018-07-26 | $59.88 | $59.94 | $59.62 | $59.63 | $59.63 | 19,371 |
| 2018-07-25 | $60.22 | $60.23 | $59.99 | $60.22 | $60.22 | 13,291 |
| 2018-07-24 | $59.92 | $60.05 | $59.69 | $59.74 | $59.74 | 23,891 |
| 2018-07-23 | $59.71 | $59.71 | $59.47 | $59.59 | $59.59 | 17,402 |
| 2018-07-20 | $59.61 | $59.83 | $59.55 | $59.78 | $59.78 | 25,649 |
| 2018-07-19 | $58.96 | $59.59 | $58.87 | $59.17 | $59.17 | 22,743 |
| 2018-07-18 | $59.61 | $59.85 | $59.53 | $59.80 | $59.80 | 17,218 |
| 2018-07-17 | $60.01 | $60.15 | $59.84 | $59.87 | $59.87 | 20,381 |
| 2018-07-16 | $60.60 | $60.60 | $60.42 | $60.54 | $60.54 | 24,204 |
| 2018-07-13 | $60.74 | $60.78 | $60.61 | $60.70 | $60.70 | 11,463 |
| 2018-07-12 | $61.00 | $61.22 | $60.95 | $61.12 | $61.12 | 53,070 |
| 2018-07-11 | $61.13 | $61.13 | $60.70 | $60.72 | $60.72 | 20,597 |
| 2018-07-10 | $61.52 | $61.52 | $61.37 | $61.46 | $61.46 | 21,347 |
| 2018-07-09 | $61.93 | $62.00 | $61.68 | $61.72 | $61.72 | 12,009 |
| 2018-07-06 | $61.44 | $61.48 | $61.39 | $61.47 | $61.47 | 10,894 |
| 2018-07-05 | $61.42 | $61.55 | $61.40 | $61.51 | $61.51 | 12,830 |
| 2018-07-03 | $61.27 | $61.46 | $61.27 | $61.31 | $61.31 | 10,422 |
| 2018-07-02 | $61.03 | $61.04 | $60.57 | $60.68 | $60.68 | 19,208 |
| 2018-06-29 | $61.34 | $61.65 | $61.34 | $61.54 | $61.54 | 14,897 |
| 2018-06-28 | $61.36 | $61.38 | $61.05 | $61.22 | $61.22 | 16,682 |
| 2018-06-27 | $61.68 | $61.77 | $61.39 | $61.42 | $61.42 | 20,705 |
| 2018-06-26 | $61.90 | $62.04 | $61.87 | $62.02 | $62.02 | 16,656 |
| 2018-06-25 | $62.23 | $62.23 | $62.09 | $62.14 | $62.14 | 18,142 |
| 2018-06-22 | $62.34 | $62.52 | $62.34 | $62.51 | $62.51 | 27,514 |
| 2018-06-21 | $62.22 | $62.33 | $62.13 | $62.22 | $62.22 | 22,550 |
| 2018-06-20 | $62.54 | $62.58 | $62.32 | $62.35 | $62.35 | 10,985 |
| 2018-06-19 | $62.66 | $62.74 | $62.53 | $62.57 | $62.57 | 30,547 |
| 2018-06-18 | $63.18 | $63.20 | $62.96 | $63.02 | $63.02 | 18,676 |
| 2018-06-15 | $63.88 | $63.91 | $62.93 | $63.19 | $63.19 | 64,555 |
| 2018-06-14 | $64.71 | $64.90 | $64.55 | $64.65 | $64.65 | 36,324 |
| 2018-06-13 | $64.25 | $64.51 | $63.93 | $64.47 | $64.47 | 35,673 |
| 2018-06-12 | $64.22 | $64.35 | $64.08 | $64.16 | $64.16 | 20,566 |
| 2018-06-11 | $64.27 | $64.39 | $64.27 | $64.37 | $64.37 | 11,900 |
| 2018-06-08 | $64.17 | $64.17 | $63.98 | $64.13 | $64.13 | 7,815 |
| 2018-06-07 | $64.20 | $64.28 | $63.91 | $63.96 | $63.96 | 28,185 |
| 2018-06-06 | $63.99 | $64.16 | $63.88 | $64.00 | $64.00 | 19,961 |
| 2018-06-05 | $63.39 | $63.74 | $63.26 | $63.59 | $63.59 | 20,487 |
| 2018-06-04 | $63.76 | $63.79 | $63.37 | $63.37 | $63.37 | 409,840 |
| 2018-06-01 | $63.49 | $63.74 | $63.42 | $63.49 | $63.49 | 187,312 |
| 2018-05-31 | $63.76 | $63.96 | $63.61 | $63.64 | $63.64 | 171,365 |
| 2018-05-30 | $63.64 | $63.83 | $63.54 | $63.80 | $63.80 | 173,854 |
| 2018-05-29 | $63.47 | $63.80 | $63.44 | $63.56 | $63.56 | 169,559 |
| 2018-05-25 | $63.94 | $63.98 | $63.66 | $63.66 | $63.66 | 18,530 |
| 2018-05-24 | $63.75 | $64.09 | $63.73 | $63.98 | $63.98 | 19,640 |
| 2018-05-23 | $63.19 | $63.55 | $63.16 | $63.44 | $63.44 | 30,492 |
| 2018-05-22 | $63.87 | $63.87 | $63.57 | $63.60 | $63.60 | 10,459 |
| 2018-05-21 | $63.31 | $63.56 | $63.16 | $63.56 | $63.56 | 18,939 |
| 2018-05-18 | $63.17 | $63.36 | $63.17 | $63.26 | $63.26 | 29,350 |
| 2018-05-17 | $63.36 | $63.40 | $63.26 | $63.29 | $63.29 | 14,100 |
| 2018-05-16 | $63.24 | $63.44 | $63.10 | $63.28 | $63.28 | 9,124 |
| 2018-05-15 | $63.29 | $63.29 | $63.11 | $63.22 | $63.22 | 26,822 |
| 2018-05-14 | $64.63 | $64.68 | $64.19 | $64.25 | $64.25 | 18,706 |
| 2018-05-11 | $64.95 | $64.96 | $64.54 | $64.56 | $64.56 | 24,939 |
| 2018-05-10 | $64.69 | $64.78 | $64.49 | $64.75 | $64.75 | 36,786 |
| 2018-05-09 | $64.12 | $64.35 | $64.02 | $64.03 | $64.03 | 13,602 |
| 2018-05-08 | $63.89 | $64.16 | $63.68 | $64.09 | $64.09 | 28,453 |
| 2018-05-07 | $64.07 | $64.15 | $64.00 | $64.04 | $64.04 | 23,592 |
| 2018-05-04 | $63.72 | $64.09 | $63.72 | $64.08 | $64.08 | 18,164 |
| 2018-05-03 | $64.11 | $64.14 | $63.81 | $63.86 | $63.86 | 19,044 |
| 2018-05-02 | $63.71 | $64.00 | $63.54 | $63.58 | $63.58 | 18,514 |
| 2018-05-01 | $63.43 | $63.43 | $63.11 | $63.29 | $63.29 | 82,450 |
| 2018-04-30 | $63.70 | $64.07 | $63.60 | $63.86 | $63.86 | 51,054 |
| 2018-04-27 | $64.37 | $64.47 | $64.26 | $64.42 | $64.42 | 8,240 |
| 2018-04-26 | $64.59 | $64.64 | $64.20 | $64.29 | $64.29 | 28,080 |
| 2018-04-25 | $64.40 | $64.45 | $64.27 | $64.41 | $64.41 | 47,008 |
| 2018-04-24 | $64.66 | $64.98 | $64.66 | $64.97 | $64.97 | 29,815 |
| 2018-04-23 | $64.83 | $64.89 | $64.58 | $64.68 | $64.68 | 26,083 |
| 2018-04-20 | $65.85 | $66.01 | $65.79 | $65.83 | $65.83 | 34,184 |
| 2018-04-19 | $66.36 | $66.49 | $66.01 | $66.28 | $66.28 | 44,047 |
| 2018-04-18 | $66.47 | $66.57 | $66.27 | $66.33 | $66.33 | 38,452 |
| 2018-04-17 | $65.31 | $65.75 | $65.30 | $65.70 | $65.70 | 16,236 |
| 2018-04-16 | $65.56 | $65.65 | $65.42 | $65.47 | $65.47 | 15,926 |
| 2018-04-13 | $65.14 | $65.39 | $65.13 | $65.31 | $65.31 | 16,032 |
| 2018-04-12 | $64.93 | $64.93 | $64.69 | $64.74 | $64.74 | 26,201 |
| 2018-04-11 | $65.31 | $66.00 | $65.28 | $65.39 | $65.39 | 23,010 |
| 2018-04-10 | $64.96 | $65.02 | $64.79 | $64.94 | $64.94 | 26,792 |
| 2018-04-09 | $64.48 | $64.72 | $64.33 | $64.65 | $64.65 | 14,600 |
| 2018-04-06 | $64.33 | $64.34 | $64.05 | $64.17 | $64.17 | 26,462 |
| 2018-04-05 | $63.77 | $64.14 | $63.77 | $64.00 | $64.00 | 33,703 |
| 2018-04-04 | $64.56 | $64.56 | $64.20 | $64.26 | $64.26 | 20,055 |
| 2018-04-03 | $65.07 | $65.07 | $64.24 | $64.39 | $64.39 | 14,733 |
| 2018-04-02 | $64.78 | $65.02 | $64.70 | $64.95 | $64.95 | 24,817 |
| 2018-03-29 | $64.19 | $64.28 | $64.07 | $64.28 | $64.28 | 19,584 |
| 2018-03-28 | $64.68 | $64.70 | $64.25 | $64.36 | $64.36 | 12,155 |
| 2018-03-27 | $65.24 | $65.25 | $65.07 | $65.18 | $65.18 | 12,967 |
| 2018-03-26 | $65.58 | $65.87 | $65.58 | $65.67 | $65.67 | 35,547 |
| 2018-03-23 | $65.54 | $65.54 | $65.27 | $65.27 | $65.27 | 14,248 |
| 2018-03-22 | $64.79 | $64.87 | $64.53 | $64.69 | $64.69 | 24,290 |
| 2018-03-21 | $64.58 | $65.23 | $64.40 | $65.19 | $65.19 | 20,051 |
| 2018-03-20 | $64.00 | $64.00 | $63.72 | $63.90 | $63.90 | 25,389 |
| 2018-03-19 | $64.23 | $64.41 | $64.10 | $64.32 | $64.32 | 18,602 |
| 2018-03-16 | $64.35 | $64.35 | $64.01 | $64.20 | $64.20 | 15,586 |
| 2018-03-15 | $64.55 | $64.55 | $64.31 | $64.37 | $64.37 | 17,467 |
| 2018-03-14 | $64.90 | $64.96 | $64.77 | $64.87 | $64.87 | 20,307 |
| 2018-03-13 | $64.91 | $65.03 | $64.79 | $64.92 | $64.92 | 12,448 |
| 2018-03-12 | $64.53 | $64.77 | $64.46 | $64.77 | $64.77 | 18,015 |
| 2018-03-09 | $64.45 | $64.96 | $64.33 | $64.89 | $64.89 | 17,439 |
| 2018-03-08 | $64.70 | $64.70 | $64.46 | $64.61 | $64.61 | 14,741 |
| 2018-03-07 | $64.99 | $64.99 | $64.50 | $64.64 | $64.64 | 11,333 |
| 2018-03-06 | $65.15 | $65.63 | $65.15 | $65.31 | $65.31 | 18,965 |
| 2018-03-05 | $64.92 | $64.92 | $64.43 | $64.54 | $64.54 | 23,930 |
| 2018-03-02 | $64.94 | $64.94 | $64.59 | $64.78 | $64.78 | 16,728 |
| 2018-03-01 | $64.17 | $64.73 | $63.93 | $64.51 | $64.51 | 27,097 |
| 2018-02-28 | $64.95 | $65.04 | $64.83 | $64.87 | $64.87 | 22,989 |
| 2018-02-27 | $65.52 | $65.52 | $64.72 | $64.89 | $64.89 | 30,945 |
| 2018-02-26 | $65.67 | $65.74 | $65.52 | $65.73 | $65.73 | 17,123 |
| 2018-02-23 | $65.40 | $65.47 | $65.29 | $65.42 | $65.42 | 23,450 |
| 2018-02-22 | $65.31 | $65.57 | $65.29 | $65.51 | $65.51 | 15,543 |
| 2018-02-21 | $65.46 | $65.72 | $64.96 | $65.05 | $65.05 | 19,532 |
| 2018-02-20 | $65.92 | $65.98 | $65.24 | $65.33 | $65.33 | 34,149 |
| 2018-02-16 | $66.30 | $66.51 | $66.02 | $66.14 | $66.14 | 20,440 |
| 2018-02-15 | $66.32 | $66.41 | $66.02 | $66.35 | $66.35 | 14,302 |
| 2018-02-14 | $65.24 | $66.28 | $65.20 | $66.17 | $66.17 | 179,825 |
| 2018-02-13 | $64.86 | $65.04 | $64.72 | $65.02 | $65.02 | 178,100 |
| 2018-02-12 | $64.55 | $64.95 | $64.53 | $64.79 | $64.79 | 187,394 |
| 2018-02-09 | $64.19 | $64.26 | $63.93 | $64.19 | $64.19 | 15,936 |
| 2018-02-08 | $64.56 | $64.60 | $64.32 | $64.34 | $64.34 | 28,512 |
| 2018-02-07 | $64.82 | $64.85 | $64.29 | $64.37 | $64.37 | 19,045 |
| 2018-02-06 | $65.49 | $65.49 | $64.97 | $65.05 | $65.05 | 28,444 |
| 2018-02-05 | $65.96 | $65.96 | $65.60 | $65.76 | $65.76 | 34,973 |
| 2018-02-02 | $66.13 | $66.13 | $65.38 | $65.50 | $65.50 | 56,710 |
| 2018-02-01 | $66.29 | $66.78 | $66.27 | $66.77 | $66.77 | 15,741 |
| 2018-01-31 | $66.71 | $66.76 | $66.08 | $66.68 | $66.68 | 48,150 |
| 2018-01-30 | $67.15 | $67.15 | $66.30 | $66.37 | $66.37 | 42,894 |
| 2018-01-29 | $66.99 | $66.99 | $66.60 | $66.79 | $66.79 | 29,941 |
| 2018-01-26 | $67.29 | $67.45 | $67.26 | $67.27 | $67.27 | 16,443 |
| 2018-01-25 | $67.64 | $68.06 | $66.90 | $67.11 | $67.11 | 22,904 |
| 2018-01-24 | $67.40 | $67.94 | $67.35 | $67.81 | $67.81 | 33,293 |
| 2018-01-23 | $66.11 | $66.65 | $66.06 | $66.65 | $66.65 | 17,267 |
| 2018-01-22 | $66.45 | $66.52 | $66.19 | $66.42 | $66.42 | 24,270 |
| 2018-01-19 | $66.47 | $66.59 | $66.43 | $66.46 | $66.46 | 19,563 |
| 2018-01-18 | $66.37 | $66.60 | $66.06 | $66.12 | $66.12 | 24,222 |
| 2018-01-17 | $66.65 | $66.91 | $66.30 | $66.37 | $66.37 | 24,297 |
| 2018-01-16 | $66.54 | $66.77 | $66.45 | $66.76 | $66.76 | 38,676 |
| 2018-01-12 | $66.27 | $66.99 | $66.27 | $66.89 | $66.89 | 54,966 |
| 2018-01-11 | $65.87 | $65.97 | $65.76 | $65.88 | $65.88 | 15,847 |
| 2018-01-10 | $65.93 | $65.96 | $65.67 | $65.74 | $65.74 | 34,624 |
| 2018-01-09 | $65.68 | $65.79 | $65.52 | $65.67 | $65.67 | 21,767 |
| 2018-01-08 | $66.01 | $66.05 | $65.85 | $66.04 | $66.04 | 29,355 |
| 2018-01-05 | $65.90 | $66.15 | $65.87 | $66.05 | $66.05 | 32,509 |
| 2018-01-04 | $65.97 | $66.31 | $65.89 | $66.14 | $66.14 | 25,803 |
| 2018-01-03 | $65.89 | $65.94 | $65.50 | $65.75 | $65.75 | 31,108 |
| 2018-01-02 | $65.58 | $65.92 | $65.58 | $65.92 | $65.92 | 32,474 |
| 2017-12-29 | $65.00 | $65.32 | $64.93 | $65.01 | $65.01 | 67,800 |
| 2017-12-28 | $64.62 | $64.77 | $64.54 | $64.64 | $64.64 | 16,515 |
| 2017-12-27 | $64.06 | $64.33 | $64.06 | $64.31 | $64.31 | 15,063 |
| 2017-12-26 | $63.72 | $63.91 | $63.71 | $63.89 | $63.89 | 26,001 |
| 2017-12-22 | $63.45 | $63.48 | $63.17 | $63.37 | $63.37 | 24,404 |
| 2017-12-21 | $63.01 | $63.03 | $62.83 | $62.97 | $62.97 | 34,918 |
| 2017-12-20 | $63.06 | $63.06 | $62.84 | $62.88 | $62.88 | 52,267 |
| 2017-12-19 | $62.65 | $62.75 | $62.54 | $62.69 | $62.69 | 22,377 |
| 2017-12-18 | $62.60 | $62.75 | $62.53 | $62.62 | $62.62 | 32,728 |
| 2017-12-15 | $62.24 | $62.46 | $62.23 | $62.37 | $62.37 | 26,030 |
| 2017-12-14 | $62.24 | $62.26 | $61.94 | $62.16 | $62.16 | 41,926 |
| 2017-12-13 | $61.51 | $62.38 | $61.41 | $62.22 | $62.22 | 24,165 |
| 2017-12-12 | $61.30 | $61.55 | $61.19 | $61.54 | $61.54 | 18,651 |
| 2017-12-11 | $61.65 | $61.74 | $61.41 | $61.53 | $61.53 | 23,875 |
| 2017-12-08 | $61.82 | $61.95 | $61.63 | $61.76 | $61.76 | 29,009 |
| 2017-12-07 | $61.95 | $62.09 | $61.53 | $61.75 | $61.75 | 20,421 |
| 2017-12-06 | $62.46 | $62.55 | $62.29 | $62.39 | $62.39 | 39,813 |
| 2017-12-05 | $62.81 | $62.81 | $62.40 | $62.64 | $62.64 | 12,418 |
| 2017-12-04 | $63.42 | $63.42 | $63.12 | $63.24 | $63.24 | 12,231 |
| 2017-12-01 | $63.34 | $63.93 | $63.21 | $63.66 | $63.66 | 16,893 |
| 2017-11-30 | $63.52 | $63.61 | $63.18 | $63.46 | $63.46 | 30,842 |
| 2017-11-29 | $64.14 | $64.18 | $63.75 | $63.88 | $63.88 | 29,682 |
| 2017-11-28 | $64.61 | $64.74 | $64.42 | $64.57 | $64.57 | 18,827 |
| 2017-11-27 | $64.83 | $64.83 | $64.51 | $64.60 | $64.60 | 11,322 |
| 2017-11-24 | $64.44 | $64.57 | $64.33 | $64.35 | $64.35 | 14,716 |
| 2017-11-22 | $64.43 | $64.69 | $64.39 | $64.60 | $64.60 | 20,868 |
| 2017-11-21 | $64.11 | $64.26 | $64.03 | $64.03 | $64.03 | 18,601 |
| 2017-11-20 | $64.38 | $64.41 | $63.71 | $63.82 | $63.82 | 25,150 |
| 2017-11-17 | $64.34 | $65.02 | $64.30 | $64.84 | $64.84 | 25,117 |
| 2017-11-16 | $64.04 | $64.15 | $64.02 | $64.08 | $64.08 | 11,623 |
| 2017-11-15 | $64.34 | $64.35 | $63.87 | $63.97 | $63.97 | 23,767 |
| 2017-11-14 | $63.73 | $64.18 | $63.64 | $64.08 | $64.08 | 18,239 |
| 2017-11-13 | $64.03 | $64.09 | $63.95 | $63.97 | $63.97 | 11,639 |
| 2017-11-10 | $64.31 | $64.35 | $63.73 | $63.85 | $63.85 | 13,141 |
| 2017-11-09 | $64.25 | $64.46 | $64.20 | $64.38 | $64.38 | 9,573 |
| 2017-11-08 | $64.29 | $64.63 | $64.19 | $64.20 | $64.20 | 12,707 |
| 2017-11-07 | $64.24 | $64.24 | $63.76 | $63.89 | $63.89 | 13,855 |
| 2017-11-06 | $63.62 | $64.45 | $63.62 | $64.38 | $64.38 | 7,784 |
| 2017-11-03 | $64.14 | $64.18 | $63.41 | $63.57 | $63.57 | 14,658 |
| 2017-11-02 | $64.22 | $64.40 | $63.94 | $64.08 | $64.08 | 11,156 |
| 2017-11-01 | $63.80 | $64.34 | $63.80 | $64.16 | $64.16 | 27,271 |
| 2017-10-31 | $63.42 | $63.44 | $63.25 | $63.40 | $63.40 | 15,677 |
| 2017-10-30 | $63.11 | $63.70 | $63.11 | $63.57 | $63.57 | 61,764 |
| 2017-10-27 | $63.11 | $63.51 | $63.06 | $63.50 | $63.50 | 17,767 |
| 2017-10-26 | $63.72 | $63.72 | $63.23 | $63.24 | $63.24 | 17,739 |
| 2017-10-25 | $63.75 | $63.83 | $63.53 | $63.69 | $63.69 | 23,217 |
| 2017-10-24 | $63.67 | $63.95 | $63.56 | $63.74 | $63.74 | 9,940 |
| 2017-10-23 | $63.60 | $64.04 | $63.53 | $64.02 | $64.02 | 12,081 |
| 2017-10-20 | $64.08 | $64.22 | $63.85 | $63.97 | $63.97 | 14,932 |
| 2017-10-19 | $63.98 | $64.36 | $63.95 | $64.32 | $64.32 | 9,121 |
| 2017-10-18 | $64.06 | $64.07 | $63.82 | $63.83 | $63.83 | 41,656 |
| 2017-10-17 | $64.23 | $64.32 | $64.06 | $64.23 | $64.23 | 11,352 |
| 2017-10-16 | $65.28 | $65.33 | $64.38 | $64.55 | $64.55 | 17,334 |
| 2017-10-13 | $65.14 | $65.18 | $64.98 | $65.18 | $65.18 | 20,396 |
| 2017-10-12 | $64.57 | $64.69 | $64.51 | $64.62 | $64.62 | 12,718 |
| 2017-10-11 | $64.22 | $64.51 | $64.08 | $64.49 | $64.49 | 38,449 |
| 2017-10-10 | $64.24 | $64.38 | $64.07 | $64.07 | $64.07 | 13,646 |
| 2017-10-09 | $63.50 | $63.75 | $63.50 | $63.75 | $63.75 | 14,540 |
| 2017-10-06 | $62.83 | $63.32 | $62.42 | $63.21 | $63.21 | 18,526 |
| 2017-10-05 | $63.18 | $63.24 | $62.91 | $62.94 | $62.94 | 19,136 |
| 2017-10-04 | $63.10 | $63.15 | $62.93 | $63.08 | $63.08 | 20,541 |
| 2017-10-03 | $62.85 | $63.07 | $62.83 | $62.95 | $62.95 | 42,989 |
| 2017-10-02 | $63.32 | $63.32 | $62.84 | $62.85 | $62.85 | 30,943 |
| 2017-09-29 | $63.69 | $63.69 | $63.30 | $63.30 | $63.30 | 34,428 |
| 2017-09-28 | $63.72 | $63.83 | $63.49 | $63.73 | $63.73 | 25,319 |
| 2017-09-27 | $63.48 | $63.92 | $63.34 | $63.87 | $63.87 | 60,714 |
| 2017-09-26 | $64.15 | $64.20 | $63.78 | $63.91 | $63.91 | 21,640 |
| 2017-09-25 | $63.87 | $64.71 | $63.85 | $64.68 | $64.68 | 16,672 |
| 2017-09-22 | $64.02 | $64.19 | $63.94 | $64.15 | $64.15 | 14,450 |
| 2017-09-21 | $63.80 | $64.13 | $63.80 | $63.94 | $63.94 | 17,768 |
| 2017-09-20 | $64.89 | $65.05 | $64.12 | $64.42 | $64.42 | 33,267 |
| 2017-09-19 | $64.86 | $64.94 | $64.66 | $64.94 | $64.94 | 37,295 |
| 2017-09-18 | $65.16 | $65.19 | $64.68 | $64.93 | $64.93 | 16,188 |
| 2017-09-15 | $65.91 | $65.91 | $65.59 | $65.66 | $65.66 | 11,306 |
| 2017-09-14 | $65.89 | $66.14 | $65.84 | $66.06 | $66.06 | 19,113 |
| 2017-09-13 | $66.28 | $66.30 | $65.87 | $65.93 | $65.93 | 25,424 |
| 2017-09-12 | $66.22 | $66.56 | $66.15 | $66.50 | $66.50 | 10,077 |
| 2017-09-11 | $66.54 | $66.63 | $66.12 | $66.16 | $66.16 | 20,512 |
| 2017-09-08 | $67.32 | $67.32 | $66.98 | $67.07 | $67.07 | 17,245 |
| 2017-09-07 | $66.95 | $67.42 | $66.92 | $67.37 | $67.37 | 23,492 |
| 2017-09-06 | $66.94 | $66.94 | $66.43 | $66.57 | $66.57 | 25,819 |
| 2017-09-05 | $66.83 | $67.08 | $66.76 | $66.92 | $66.92 | 26,058 |
| 2017-09-01 | $66.16 | $66.40 | $65.69 | $66.39 | $66.39 | 17,766 |
| 2017-08-31 | $65.34 | $65.97 | $65.31 | $65.97 | $65.97 | 15,257 |
| 2017-08-30 | $65.25 | $65.37 | $65.16 | $65.24 | $65.24 | 21,734 |
| 2017-08-29 | $66.11 | $66.11 | $65.09 | $65.37 | $65.37 | 28,128 |
| 2017-08-28 | $64.69 | $65.41 | $64.65 | $65.41 | $65.41 | 19,098 |
| 2017-08-25 | $64.42 | $64.42 | $63.55 | $64.27 | $64.27 | 32,277 |
| 2017-08-24 | $64.16 | $64.21 | $63.98 | $64.08 | $64.08 | 12,253 |
| 2017-08-23 | $64.30 | $64.35 | $64.10 | $64.33 | $64.33 | 16,639 |
| 2017-08-22 | $64.27 | $64.27 | $63.94 | $64.05 | $64.05 | 17,709 |
| 2017-08-21 | $64.28 | $64.44 | $64.21 | $64.33 | $64.33 | 12,780 |
| 2017-08-18 | $64.62 | $64.66 | $64.00 | $64.13 | $64.13 | 41,344 |
| 2017-08-17 | $64.21 | $64.33 | $63.95 | $64.11 | $64.11 | 52,425 |
| 2017-08-16 | $63.04 | $64.03 | $63.04 | $64.00 | $64.00 | 14,075 |
| 2017-08-15 | $62.83 | $63.14 | $62.81 | $63.00 | $63.00 | 9,993 |
| 2017-08-14 | $63.92 | $64.02 | $63.73 | $63.78 | $63.78 | 14,452 |
| 2017-08-11 | $63.98 | $64.20 | $63.87 | $64.20 | $64.20 | 14,956 |
| 2017-08-10 | $64.07 | $64.16 | $63.89 | $64.01 | $64.01 | 22,873 |
| 2017-08-09 | $63.27 | $63.53 | $63.20 | $63.43 | $63.43 | 11,807 |
| 2017-08-08 | $62.58 | $62.67 | $62.13 | $62.55 | $62.55 | 55,091 |
| 2017-08-07 | $61.98 | $62.33 | $61.98 | $62.19 | $62.19 | 16,293 |
| 2017-08-04 | $62.51 | $62.51 | $62.03 | $62.21 | $62.21 | 10,757 |
| 2017-08-03 | $62.84 | $63.01 | $62.83 | $62.91 | $62.91 | 20,117 |
| 2017-08-02 | $62.80 | $63.10 | $62.79 | $62.79 | $62.79 | 10,069 |
| 2017-08-01 | $62.96 | $63.26 | $62.96 | $62.97 | $62.97 | 11,114 |
| 2017-07-31 | $63.01 | $63.16 | $62.92 | $63.08 | $63.08 | 16,517 |
| 2017-07-28 | $62.60 | $62.93 | $62.60 | $62.92 | $62.92 | 10,521 |
| 2017-07-27 | $62.65 | $62.71 | $62.29 | $62.41 | $62.41 | 19,318 |
| 2017-07-26 | $61.84 | $62.59 | $61.80 | $62.50 | $62.50 | 13,920 |
| 2017-07-25 | $62.05 | $62.23 | $61.90 | $61.94 | $61.94 | 19,529 |
| 2017-07-24 | $62.18 | $62.18 | $61.98 | $62.03 | $62.03 | 13,826 |
| 2017-07-21 | $61.99 | $62.10 | $61.83 | $62.04 | $62.04 | 31,365 |
| 2017-07-20 | $61.36 | $61.73 | $61.17 | $61.48 | $61.48 | 23,839 |
| 2017-07-19 | $61.67 | $61.67 | $61.39 | $61.46 | $61.46 | 37,776 |
| 2017-07-18 | $61.52 | $61.70 | $61.44 | $61.55 | $61.55 | 28,607 |
| 2017-07-17 | $61.18 | $61.30 | $61.11 | $61.11 | $61.11 | 19,454 |
| 2017-07-14 | $60.88 | $60.95 | $60.65 | $60.74 | $60.74 | 33,454 |
| 2017-07-13 | $60.51 | $60.51 | $60.09 | $60.11 | $60.11 | 28,448 |
| 2017-07-12 | $60.61 | $60.64 | $60.45 | $60.56 | $60.56 | 20,885 |
| 2017-07-11 | $59.81 | $60.21 | $59.62 | $60.15 | $60.15 | 22,172 |
| 2017-07-10 | $59.29 | $59.98 | $59.21 | $59.91 | $59.91 | 24,325 |
| 2017-07-07 | $60.11 | $60.11 | $59.33 | $59.75 | $59.75 | 15,191 |
| 2017-07-06 | $60.59 | $60.59 | $60.37 | $60.54 | $60.54 | 22,886 |
| 2017-07-05 | $60.60 | $60.65 | $60.24 | $60.64 | $60.64 | 16,603 |
| 2017-07-03 | $61.00 | $61.21 | $60.56 | $60.69 | $60.69 | 15,605 |
| 2017-06-30 | $61.89 | $62.33 | $61.77 | $61.77 | $61.77 | 13,579 |
| 2017-06-29 | $62.09 | $62.14 | $61.80 | $62.10 | $62.10 | 16,303 |
| 2017-06-28 | $62.70 | $62.70 | $62.14 | $62.33 | $62.33 | 16,447 |
| 2017-06-27 | $62.17 | $62.28 | $61.96 | $62.17 | $62.17 | 17,400 |
| 2017-06-26 | $61.90 | $62.03 | $61.87 | $61.96 | $61.96 | 31,985 |
| 2017-06-23 | $62.60 | $62.60 | $62.32 | $62.36 | $62.36 | 14,444 |
| 2017-06-22 | $62.35 | $62.35 | $62.07 | $62.25 | $62.25 | 9,852 |
| 2017-06-21 | $61.80 | $62.04 | $61.80 | $62.01 | $62.01 | 26,766 |
| 2017-06-20 | $61.87 | $61.88 | $61.68 | $61.84 | $61.84 | 10,358 |
| 2017-06-19 | $62.04 | $62.08 | $61.82 | $61.82 | $61.82 | 60,556 |
| 2017-06-16 | $62.33 | $62.45 | $62.29 | $62.40 | $62.40 | 10,828 |
| 2017-06-15 | $62.38 | $62.54 | $62.31 | $62.49 | $62.49 | 17,555 |
| 2017-06-14 | $63.83 | $63.83 | $62.63 | $62.71 | $62.71 | 17,262 |
| 2017-06-13 | $62.77 | $63.13 | $62.70 | $63.03 | $63.03 | 19,855 |
| 2017-06-12 | $63.41 | $63.48 | $63.13 | $63.45 | $63.45 | 17,506 |
| 2017-06-09 | $63.43 | $63.68 | $63.43 | $63.56 | $63.56 | 11,561 |
| 2017-06-08 | $64.21 | $64.21 | $63.51 | $63.86 | $63.86 | 15,368 |
| 2017-06-07 | $64.36 | $64.51 | $64.00 | $64.19 | $64.19 | 13,084 |
| 2017-06-06 | $64.66 | $64.75 | $64.49 | $64.62 | $64.62 | 13,401 |
| 2017-06-05 | $64.10 | $64.18 | $63.95 | $64.04 | $64.04 | 23,391 |
| 2017-06-02 | $63.70 | $63.98 | $63.61 | $63.90 | $63.90 | 17,253 |
| 2017-06-01 | $62.86 | $63.24 | $62.86 | $63.24 | $63.24 | 10,561 |
| 2017-05-31 | $63.04 | $63.52 | $63.02 | $63.28 | $63.28 | 21,772 |
| 2017-05-30 | $63.02 | $63.15 | $63.00 | $63.09 | $63.09 | 17,940 |
| 2017-05-26 | $63.05 | $63.24 | $63.02 | $63.11 | $63.11 | 22,178 |
| 2017-05-25 | $62.57 | $62.65 | $62.43 | $62.47 | $62.47 | 15,998 |
| 2017-05-24 | $62.15 | $62.54 | $62.09 | $62.53 | $62.53 | 19,065 |
| 2017-05-23 | $62.87 | $62.87 | $62.21 | $62.27 | $62.27 | 22,863 |
| 2017-05-22 | $62.24 | $62.72 | $62.21 | $62.62 | $62.62 | 25,056 |
| 2017-05-19 | $62.07 | $62.08 | $61.89 | $62.04 | $62.04 | 17,113 |
| 2017-05-18 | $62.07 | $62.09 | $61.51 | $61.61 | $61.61 | 40,882 |
| 2017-05-17 | $62.33 | $62.47 | $62.16 | $62.37 | $62.37 | 21,565 |
| 2017-05-16 | $61.53 | $61.78 | $61.50 | $61.66 | $61.66 | 53,890 |
| 2017-05-15 | $61.68 | $61.68 | $61.26 | $61.29 | $61.29 | 16,616 |
| 2017-05-12 | $61.07 | $61.12 | $60.93 | $61.01 | $61.01 | 16,086 |
| 2017-05-11 | $60.54 | $60.82 | $60.54 | $60.75 | $60.75 | 17,791 |
| 2017-05-10 | $60.62 | $60.64 | $60.41 | $60.45 | $60.45 | 14,460 |
| 2017-05-09 | $60.48 | $60.48 | $60.12 | $60.38 | $60.38 | 25,394 |
| 2017-05-08 | $60.96 | $60.97 | $60.80 | $60.86 | $60.86 | 8,217 |
| 2017-05-05 | $60.85 | $61.03 | $60.77 | $61.02 | $61.02 | 32,542 |
| 2017-05-04 | $60.72 | $61.02 | $60.62 | $60.78 | $60.78 | 41,371 |
| 2017-05-03 | $61.95 | $61.95 | $61.26 | $61.28 | $61.28 | 29,024 |
| 2017-05-02 | $62.32 | $62.48 | $62.25 | $62.31 | $62.31 | 12,830 |
| 2017-05-01 | $62.95 | $63.15 | $62.28 | $62.52 | $62.52 | 14,774 |
| 2017-04-28 | $63.11 | $63.31 | $63.07 | $63.22 | $63.22 | 17,768 |
| 2017-04-27 | $63.30 | $63.30 | $63.00 | $63.14 | $63.14 | 20,692 |
| 2017-04-26 | $63.29 | $63.53 | $63.08 | $63.45 | $63.45 | 48,107 |
| 2017-04-25 | $63.57 | $63.68 | $63.31 | $63.39 | $63.39 | 73,630 |
| 2017-04-24 | $63.69 | $64.16 | $63.66 | $64.10 | $64.10 | 32,723 |
| 2017-04-21 | $64.45 | $64.49 | $64.14 | $64.44 | $64.44 | 29,504 |
| 2017-04-20 | $64.47 | $64.59 | $64.17 | $64.46 | $64.46 | 37,368 |
| 2017-04-19 | $64.70 | $64.70 | $64.17 | $64.32 | $64.32 | 28,359 |
| 2017-04-18 | $65.00 | $65.00 | $64.44 | $64.90 | $64.90 | 23,386 |
| 2017-04-17 | $65.16 | $65.33 | $64.83 | $64.94 | $64.94 | 42,206 |
| 2017-04-13 | $65.22 | $65.22 | $64.91 | $65.12 | $65.12 | 26,597 |
| 2017-04-12 | $64.51 | $64.90 | $64.36 | $64.89 | $64.89 | 41,534 |
| 2017-04-11 | $63.91 | $64.55 | $63.85 | $64.45 | $64.45 | 33,843 |
| 2017-04-10 | $63.16 | $63.47 | $63.02 | $63.38 | $63.38 | 27,786 |
| 2017-04-07 | $64.30 | $64.40 | $63.49 | $63.59 | $63.59 | 38,497 |
| 2017-04-06 | $63.76 | $63.84 | $63.67 | $63.80 | $63.80 | 44,134 |
| 2017-04-05 | $63.68 | $64.01 | $63.49 | $64.01 | $64.01 | 23,878 |
| 2017-04-04 | $64.02 | $64.09 | $63.86 | $64.00 | $64.00 | 36,536 |
| 2017-04-03 | $63.53 | $63.81 | $63.49 | $63.79 | $63.79 | 32,679 |
| 2017-03-31 | $63.54 | $63.73 | $63.47 | $63.60 | $63.60 | 213,997 |
| 2017-03-30 | $63.54 | $63.79 | $63.31 | $63.33 | $63.33 | 30,238 |
| 2017-03-29 | $63.59 | $63.75 | $63.54 | $63.75 | $63.75 | 21,448 |
| 2017-03-28 | $63.86 | $63.88 | $63.39 | $63.53 | $63.53 | 39,178 |
| 2017-03-27 | $63.99 | $64.01 | $63.57 | $63.73 | $63.73 | 22,280 |
| 2017-03-24 | $63.07 | $63.41 | $62.98 | $63.23 | $63.23 | 16,023 |
| 2017-03-23 | $63.22 | $63.22 | $62.82 | $62.96 | $62.96 | 24,722 |
| 2017-03-22 | $62.95 | $63.02 | $62.82 | $62.89 | $62.89 | 60,166 |
| 2017-03-21 | $62.52 | $62.91 | $62.52 | $62.81 | $62.81 | 43,530 |
| 2017-03-20 | $62.27 | $62.39 | $62.13 | $62.35 | $62.35 | 14,272 |
| 2017-03-17 | $62.06 | $62.16 | $62.00 | $62.11 | $62.11 | 14,154 |
| 2017-03-16 | $62.22 | $62.22 | $61.80 | $61.86 | $61.86 | 12,264 |
| 2017-03-15 | $60.51 | $61.71 | $60.32 | $61.68 | $61.68 | 39,938 |
| 2017-03-14 | $60.64 | $60.87 | $60.36 | $60.40 | $60.40 | 21,301 |
| 2017-03-13 | $60.76 | $60.86 | $60.69 | $60.73 | $60.73 | 21,010 |
| 2017-03-10 | $60.68 | $60.79 | $60.46 | $60.79 | $60.79 | 17,884 |
| 2017-03-09 | $61.09 | $61.11 | $60.57 | $60.57 | $60.57 | 18,409 |
| 2017-03-08 | $61.38 | $61.46 | $61.18 | $61.22 | $61.22 | 17,988 |
| 2017-03-07 | $62.00 | $62.05 | $61.75 | $61.78 | $61.78 | 38,730 |
| 2017-03-06 | $62.80 | $62.80 | $62.40 | $62.47 | $62.47 | 17,073 |
| 2017-03-03 | $62.48 | $63.02 | $62.24 | $62.96 | $62.96 | 27,170 |
| 2017-03-02 | $63.45 | $63.66 | $62.59 | $62.73 | $62.73 | 27,940 |
| 2017-03-01 | $63.57 | $64.09 | $63.51 | $63.96 | $63.96 | 20,789 |
| 2017-02-28 | $64.21 | $64.37 | $63.84 | $63.94 | $63.94 | 25,406 |
| 2017-02-27 | $64.31 | $64.65 | $63.91 | $63.92 | $63.92 | 31,752 |
| 2017-02-24 | $64.21 | $64.22 | $63.97 | $64.17 | $64.17 | 17,723 |
| 2017-02-23 | $63.71 | $63.74 | $63.51 | $63.66 | $63.66 | 23,712 |
| 2017-02-22 | $63.17 | $63.23 | $62.90 | $63.15 | $63.15 | 26,043 |
| 2017-02-21 | $62.83 | $63.33 | $62.61 | $63.16 | $63.16 | 39,417 |
| 2017-02-17 | $63.46 | $63.50 | $63.16 | $63.20 | $63.20 | 18,479 |
| 2017-02-16 | $63.43 | $63.56 | $63.36 | $63.50 | $63.50 | 155,762 |
| 2017-02-15 | $62.54 | $63.14 | $62.50 | $63.14 | $63.14 | 22,854 |
| 2017-02-14 | $63.19 | $63.19 | $62.44 | $62.83 | $62.83 | 152,416 |
| 2017-02-13 | $62.74 | $62.74 | $62.37 | $62.63 | $62.63 | 26,254 |
| 2017-02-10 | $62.47 | $63.22 | $62.47 | $63.08 | $63.08 | 43,155 |
| 2017-02-09 | $63.15 | $63.28 | $62.60 | $62.63 | $62.63 | 69,446 |
| 2017-02-08 | $63.12 | $63.24 | $62.79 | $63.01 | $63.01 | 35,115 |
| 2017-02-07 | $62.70 | $62.93 | $62.63 | $62.68 | $62.68 | 49,155 |
| 2017-02-06 | $62.63 | $62.92 | $62.42 | $62.92 | $62.92 | 16,497 |
| 2017-02-03 | $61.74 | $62.08 | $61.70 | $61.97 | $61.97 | 20,689 |
| 2017-02-02 | $62.31 | $62.36 | $61.81 | $61.93 | $61.93 | 21,002 |
| 2017-02-01 | $61.58 | $61.97 | $61.35 | $61.77 | $61.77 | 59,574 |
| 2017-01-31 | $61.78 | $61.96 | $61.69 | $61.88 | $61.88 | 28,463 |
| 2017-01-30 | $60.70 | $60.99 | $60.70 | $60.83 | $60.83 | 24,771 |
| 2017-01-27 | $60.05 | $60.71 | $60.00 | $60.64 | $60.64 | 58,618 |
| 2017-01-26 | $60.18 | $60.36 | $59.95 | $60.15 | $60.15 | 15,112 |
| 2017-01-25 | $60.72 | $60.89 | $60.50 | $60.73 | $60.73 | 23,972 |
| 2017-01-24 | $61.70 | $61.91 | $61.37 | $61.52 | $61.52 | 23,264 |
| 2017-01-23 | $61.58 | $61.73 | $61.40 | $61.65 | $61.65 | 57,213 |
| 2017-01-20 | $60.99 | $61.61 | $60.84 | $61.34 | $61.34 | 84,687 |
| 2017-01-19 | $60.61 | $61.00 | $60.37 | $60.94 | $60.94 | 40,628 |
| 2017-01-18 | $61.45 | $61.63 | $60.92 | $60.98 | $60.98 | 47,407 |
| 2017-01-17 | $61.57 | $61.57 | $61.32 | $61.48 | $61.48 | 44,845 |
| 2017-01-13 | $60.18 | $60.68 | $60.00 | $60.65 | $60.65 | 23,495 |
| 2017-01-12 | $60.88 | $61.00 | $60.50 | $60.52 | $60.52 | 16,032 |
| 2017-01-11 | $60.04 | $60.67 | $59.68 | $60.30 | $60.30 | 22,088 |
| 2017-01-10 | $60.15 | $60.43 | $60.15 | $60.30 | $60.30 | 11,623 |
| 2017-01-09 | $59.88 | $60.14 | $59.72 | $59.92 | $59.92 | 46,056 |
| 2017-01-06 | $59.40 | $59.70 | $59.36 | $59.50 | $59.50 | 28,090 |
| 2017-01-05 | $59.64 | $60.00 | $59.64 | $59.76 | $59.76 | 33,721 |
| 2017-01-04 | $58.93 | $59.19 | $58.84 | $58.97 | $58.97 | 15,634 |
| 2017-01-03 | $58.08 | $58.89 | $57.99 | $58.53 | $58.53 | 83,059 |
| 2016-12-30 | $58.04 | $58.15 | $57.53 | $57.56 | $57.56 | 49,467 |
| 2016-12-29 | $57.58 | $58.12 | $57.47 | $57.98 | $57.98 | 77,941 |
| 2016-12-28 | $57.11 | $57.56 | $57.11 | $57.55 | $57.55 | 35,236 |
| 2016-12-27 | $56.96 | $57.44 | $56.96 | $57.30 | $57.30 | 53,480 |
| 2016-12-23 | $56.75 | $56.84 | $56.64 | $56.70 | $56.70 | 89,091 |
| 2016-12-22 | $56.89 | $57.07 | $56.66 | $56.72 | $56.72 | 39,429 |
| 2016-12-21 | $57.30 | $57.31 | $56.90 | $56.95 | $56.95 | 46,945 |
| 2016-12-20 | $56.57 | $57.20 | $56.52 | $57.17 | $57.17 | 65,920 |
| 2016-12-19 | $57.57 | $57.57 | $57.25 | $57.40 | $57.40 | 124,936 |
| 2016-12-16 | $57.28 | $57.84 | $56.97 | $57.44 | $57.44 | 135,386 |
| 2016-12-15 | $57.53 | $57.53 | $56.86 | $57.04 | $57.04 | 225,267 |
| 2016-12-14 | $59.63 | $60.68 | $58.48 | $58.57 | $58.57 | 39,665 |
| 2016-12-13 | $59.44 | $59.52 | $58.99 | $59.30 | $59.30 | 35,041 |
| 2016-12-12 | $59.60 | $59.72 | $59.41 | $59.45 | $59.45 | 91,272 |
| 2016-12-09 | $59.67 | $59.67 | $59.05 | $59.12 | $59.12 | 16,854 |
| 2016-12-08 | $59.81 | $59.93 | $59.61 | $59.78 | $59.78 | 22,336 |
| 2016-12-07 | $60.06 | $60.28 | $59.94 | $59.95 | $59.95 | 61,821 |
| 2016-12-06 | $59.49 | $59.80 | $59.35 | $59.36 | $59.36 | 24,812 |
| 2016-12-05 | $59.21 | $59.80 | $58.87 | $59.50 | $59.50 | 64,582 |
| 2016-12-02 | $59.41 | $59.77 | $59.31 | $59.56 | $59.56 | 27,764 |
| 2016-12-01 | $58.95 | $59.55 | $58.76 | $59.27 | $59.27 | 128,439 |
| 2016-11-30 | $59.84 | $59.86 | $59.30 | $59.38 | $59.38 | 48,987 |
| 2016-11-29 | $59.61 | $60.10 | $59.61 | $60.00 | $60.00 | 28,471 |
| 2016-11-28 | $59.75 | $60.10 | $59.60 | $60.09 | $60.09 | 27,879 |
| 2016-11-25 | $59.77 | $59.80 | $59.34 | $59.43 | $59.43 | 22,810 |
| 2016-11-23 | $59.70 | $59.79 | $59.11 | $59.59 | $59.59 | 138,567 |
| 2016-11-22 | $60.78 | $60.83 | $60.46 | $60.66 | $60.66 | 23,115 |
| 2016-11-21 | $60.59 | $60.70 | $60.33 | $60.44 | $60.44 | 51,958 |
| 2016-11-18 | $60.44 | $60.49 | $60.04 | $60.29 | $60.29 | 68,990 |
| 2016-11-17 | $61.32 | $61.49 | $60.51 | $60.56 | $60.56 | 36,635 |
| 2016-11-16 | $61.50 | $61.50 | $61.09 | $61.19 | $61.19 | 16,523 |
| 2016-11-15 | $60.99 | $61.37 | $60.88 | $61.34 | $61.34 | 36,696 |
| 2016-11-14 | $60.86 | $61.16 | $60.28 | $60.73 | $60.73 | 81,935 |
| 2016-11-11 | $63.58 | $63.58 | $61.11 | $61.44 | $61.44 | 78,485 |
| 2016-11-10 | $64.39 | $64.39 | $63.66 | $63.75 | $63.75 | 38,392 |
| 2016-11-09 | $65.60 | $65.60 | $64.00 | $64.15 | $64.15 | 37,027 |
| 2016-11-08 | $64.19 | $64.77 | $63.95 | $64.05 | $64.05 | 21,831 |
| 2016-11-07 | $64.13 | $64.13 | $63.75 | $64.04 | $64.04 | 23,217 |
| 2016-11-04 | $64.78 | $64.83 | $64.58 | $64.78 | $64.78 | 62,474 |
| 2016-11-03 | $64.19 | $64.64 | $64.15 | $64.57 | $64.57 | 16,817 |
| 2016-11-02 | $64.74 | $65.20 | $64.64 | $64.67 | $64.67 | 53,706 |
| 2016-11-01 | $64.24 | $64.50 | $64.12 | $64.21 | $64.21 | 17,084 |
| 2016-10-31 | $63.13 | $63.34 | $63.03 | $63.34 | $63.34 | 23,090 |
| 2016-10-28 | $62.93 | $63.53 | $62.71 | $63.15 | $63.15 | 15,115 |
| 2016-10-27 | $62.80 | $62.80 | $62.62 | $62.75 | $62.75 | 11,120 |
| 2016-10-26 | $63.03 | $63.10 | $62.61 | $62.69 | $62.69 | 14,829 |
| 2016-10-25 | $62.82 | $63.25 | $62.82 | $63.16 | $63.16 | 14,867 |
| 2016-10-24 | $63.11 | $63.11 | $62.36 | $62.56 | $62.56 | 16,170 |
| 2016-10-21 | $62.49 | $62.51 | $62.33 | $62.49 | $62.49 | 15,505 |
| 2016-10-20 | $62.92 | $62.92 | $62.40 | $62.54 | $62.54 | 14,099 |
| 2016-10-19 | $62.91 | $63.00 | $62.74 | $62.78 | $62.78 | 23,494 |
| 2016-10-18 | $62.49 | $62.76 | $62.35 | $62.61 | $62.61 | 24,368 |
| 2016-10-17 | $62.05 | $62.22 | $62.05 | $62.14 | $62.14 | 15,477 |
| 2016-10-14 | $62.06 | $62.44 | $61.96 | $62.09 | $62.09 | 16,657 |
| 2016-10-13 | $62.33 | $62.45 | $62.18 | $62.35 | $62.35 | 27,373 |
| 2016-10-12 | $62.34 | $63.49 | $62.09 | $62.33 | $62.33 | 13,546 |
| 2016-10-11 | $62.60 | $62.60 | $62.22 | $62.22 | $62.22 | 17,858 |
| 2016-10-10 | $62.78 | $62.90 | $62.66 | $62.73 | $62.73 | 11,773 |
| 2016-10-07 | $62.83 | $62.91 | $61.69 | $62.47 | $62.47 | 15,903 |
| 2016-10-06 | $62.37 | $62.43 | $61.93 | $62.22 | $62.22 | 52,412 |
| 2016-10-05 | $63.61 | $63.61 | $62.85 | $63.18 | $63.18 | 57,976 |
| 2016-10-04 | $65.00 | $65.00 | $63.38 | $63.47 | $63.47 | 146,466 |
| 2016-10-03 | $66.32 | $66.36 | $65.79 | $65.95 | $65.95 | 58,981 |
| 2016-09-30 | $67.51 | $67.51 | $66.45 | $66.65 | $66.65 | 20,092 |
| 2016-09-29 | $66.53 | $66.81 | $66.40 | $66.63 | $66.63 | 10,882 |
| 2016-09-28 | $66.55 | $66.86 | $66.48 | $66.76 | $66.76 | 12,735 |
| 2016-09-27 | $66.97 | $66.97 | $66.53 | $66.78 | $66.78 | 18,941 |
| 2016-09-26 | $67.74 | $67.79 | $67.26 | $67.26 | $67.26 | 23,356 |
| 2016-09-23 | $67.93 | $68.03 | $67.64 | $67.77 | $67.77 | 25,260 |
| 2016-09-22 | $68.13 | $68.34 | $67.95 | $67.97 | $67.97 | 38,211 |
| 2016-09-21 | $67.22 | $67.81 | $67.11 | $67.80 | $67.80 | 26,193 |
| 2016-09-20 | $66.29 | $66.61 | $66.17 | $66.44 | $66.44 | 34,935 |
| 2016-09-19 | $66.53 | $66.53 | $66.33 | $66.34 | $66.34 | 37,241 |
| 2016-09-16 | $65.54 | $65.78 | $65.53 | $65.77 | $65.77 | 104,892 |
| 2016-09-15 | $66.14 | $66.37 | $65.71 | $66.03 | $66.03 | 15,539 |
| 2016-09-14 | $66.22 | $66.49 | $66.21 | $66.28 | $66.28 | 17,337 |
| 2016-09-13 | $66.54 | $66.54 | $65.88 | $66.06 | $66.06 | 15,048 |
| 2016-09-12 | $66.33 | $66.80 | $66.08 | $66.75 | $66.75 | 19,714 |
| 2016-09-09 | $67.44 | $67.44 | $66.82 | $66.82 | $66.82 | 97,147 |
| 2016-09-08 | $68.18 | $68.32 | $67.64 | $67.75 | $67.75 | 19,211 |
| 2016-09-07 | $68.64 | $68.64 | $68.11 | $68.19 | $68.19 | 45,215 |
| 2016-09-06 | $67.81 | $68.80 | $67.70 | $68.72 | $68.72 | 13,772 |
| 2016-09-02 | $66.80 | $67.07 | $66.45 | $67.07 | $67.07 | 18,303 |
| 2016-09-01 | $65.62 | $66.05 | $65.21 | $66.01 | $66.01 | 21,880 |
| 2016-08-31 | $65.61 | $65.84 | $65.61 | $65.65 | $65.65 | 14,497 |
| 2016-08-30 | $66.25 | $66.25 | $65.72 | $65.76 | $65.76 | 22,749 |
| 2016-08-29 | $66.14 | $66.63 | $66.14 | $66.51 | $66.51 | 32,106 |
| 2016-08-26 | $66.66 | $67.29 | $66.19 | $66.25 | $66.25 | 28,751 |
| 2016-08-25 | $66.25 | $66.34 | $65.96 | $66.21 | $66.21 | 25,509 |
| 2016-08-24 | $66.65 | $66.65 | $66.19 | $66.22 | $66.22 | 30,444 |
| 2016-08-23 | $67.46 | $67.47 | $67.15 | $67.17 | $67.17 | 21,817 |
| 2016-08-22 | $67.35 | $67.35 | $67.04 | $67.16 | $67.16 | 19,025 |
| 2016-08-19 | $67.93 | $68.17 | $67.79 | $67.79 | $67.79 | 22,750 |
| 2016-08-18 | $68.52 | $68.76 | $68.48 | $68.67 | $68.67 | 27,375 |
| 2016-08-17 | $68.23 | $68.47 | $67.73 | $68.30 | $68.30 | 39,075 |
| 2016-08-16 | $68.27 | $68.74 | $68.24 | $68.45 | $68.45 | 28,813 |
| 2016-08-15 | $68.07 | $68.34 | $68.03 | $68.23 | $68.23 | 17,206 |
| 2016-08-12 | $69.11 | $69.12 | $67.90 | $67.96 | $67.96 | 31,754 |
| 2016-08-11 | $69.15 | $69.28 | $68.33 | $68.38 | $68.38 | 45,858 |
| 2016-08-10 | $69.61 | $69.63 | $69.15 | $69.26 | $69.26 | 46,774 |
| 2016-08-09 | $68.44 | $68.53 | $68.32 | $68.49 | $68.49 | 21,007 |
| 2016-08-08 | $68.16 | $68.36 | $68.13 | $68.19 | $68.19 | 23,622 |
| 2016-08-05 | $68.73 | $68.73 | $68.16 | $68.18 | $68.18 | 24,863 |
| 2016-08-04 | $69.71 | $69.90 | $69.64 | $69.69 | $69.69 | 34,980 |
| 2016-08-03 | $69.96 | $69.96 | $69.59 | $69.71 | $69.71 | 77,527 |
| 2016-08-02 | $70.26 | $70.35 | $70.12 | $70.18 | $70.18 | 107,565 |
| 2016-08-01 | $69.49 | $69.75 | $69.42 | $69.63 | $69.63 | 24,609 |
| 2016-07-29 | $69.12 | $69.54 | $68.78 | $69.50 | $69.50 | 39,190 |
| 2016-07-28 | $69.03 | $69.05 | $68.46 | $68.75 | $68.75 | 24,446 |
| 2016-07-27 | $68.10 | $68.98 | $67.89 | $68.97 | $68.97 | 29,374 |
| 2016-07-26 | $67.45 | $67.45 | $67.33 | $67.39 | $67.39 | 14,603 |
| 2016-07-25 | $66.96 | $67.45 | $66.74 | $67.00 | $67.00 | 19,654 |
| 2016-07-22 | $67.50 | $67.55 | $67.24 | $67.42 | $67.42 | 20,245 |
| 2016-07-21 | $66.87 | $68.01 | $66.87 | $67.98 | $67.98 | 27,891 |
| 2016-07-20 | $66.80 | $67.17 | $66.70 | $66.74 | $66.74 | 37,877 |
| 2016-07-19 | $67.73 | $67.94 | $67.64 | $67.85 | $67.85 | 34,461 |
| 2016-07-18 | $67.69 | $67.95 | $67.67 | $67.95 | $67.95 | 27,988 |
| 2016-07-15 | $67.75 | $68.02 | $67.70 | $67.87 | $67.87 | 33,057 |
| 2016-07-14 | $67.75 | $68.31 | $67.63 | $68.31 | $68.31 | 80,611 |
| 2016-07-13 | $68.48 | $68.64 | $68.19 | $68.64 | $68.64 | 106,246 |
| 2016-07-12 | $68.58 | $68.59 | $67.61 | $67.81 | $67.81 | 50,159 |
| 2016-07-11 | $68.73 | $69.00 | $68.64 | $68.75 | $68.75 | 45,723 |
| 2016-07-08 | $68.38 | $68.97 | $68.01 | $68.97 | $68.97 | 154,752 |
| 2016-07-07 | $68.34 | $68.34 | $67.68 | $68.15 | $68.15 | 29,356 |
| 2016-07-06 | $68.52 | $68.95 | $68.39 | $68.69 | $68.69 | 34,350 |
| 2016-07-05 | $67.90 | $68.28 | $67.60 | $68.25 | $68.25 | 56,940 |
| 2016-07-01 | $66.74 | $67.61 | $66.74 | $67.58 | $67.58 | 130,743 |
| 2016-06-30 | $65.19 | $65.81 | $65.05 | $65.78 | $65.78 | 52,721 |
| 2016-06-29 | $64.95 | $65.34 | $64.95 | $65.07 | $65.07 | 26,602 |
| 2016-06-28 | $64.13 | $64.29 | $63.93 | $64.14 | $64.14 | 57,181 |
| 2016-06-27 | $64.39 | $64.48 | $63.98 | $64.39 | $64.39 | 35,073 |
| 2016-06-24 | $64.55 | $64.55 | $63.81 | $64.16 | $64.16 | 27,124 |
| 2016-06-23 | $62.01 | $62.25 | $62.01 | $62.04 | $62.04 | 18,613 |
| 2016-06-22 | $62.09 | $62.27 | $62.03 | $62.10 | $62.10 | 16,633 |
| 2016-06-21 | $62.34 | $62.34 | $61.92 | $62.01 | $62.01 | 15,595 |
| 2016-06-20 | $62.58 | $63.06 | $62.58 | $63.06 | $63.06 | 38,917 |
| 2016-06-17 | $62.88 | $63.11 | $62.52 | $63.08 | $63.08 | 19,587 |
| 2016-06-16 | $63.90 | $63.97 | $62.24 | $62.25 | $62.25 | 15,519 |
| 2016-06-15 | $62.77 | $63.24 | $62.67 | $63.10 | $63.10 | 16,415 |
| 2016-06-14 | $62.90 | $62.90 | $62.49 | $62.67 | $62.67 | 50,723 |
| 2016-06-13 | $62.79 | $62.87 | $62.57 | $62.80 | $62.80 | 21,317 |
| 2016-06-10 | $62.45 | $62.62 | $62.06 | $62.46 | $62.46 | 20,571 |
| 2016-06-09 | $61.94 | $62.48 | $61.94 | $62.41 | $62.41 | 12,590 |
| 2016-06-08 | $61.90 | $61.97 | $61.73 | $61.94 | $61.94 | 8,476 |
| 2016-06-07 | $60.36 | $60.76 | $60.36 | $60.67 | $60.67 | 13,904 |
| 2016-06-06 | $60.70 | $60.79 | $60.48 | $60.78 | $60.78 | 9,159 |
| 2016-06-03 | $60.36 | $60.53 | $60.31 | $60.53 | $60.53 | 11,050 |
| 2016-06-02 | $59.11 | $59.11 | $58.96 | $59.01 | $59.01 | 9,439 |
| 2016-06-01 | $59.18 | $59.22 | $58.90 | $59.09 | $59.09 | 8,311 |
| 2016-05-31 | $59.17 | $59.36 | $59.11 | $59.28 | $59.28 | 5,511 |
| 2016-05-27 | $59.71 | $59.71 | $59.14 | $59.22 | $59.22 | 12,201 |
| 2016-05-26 | $60.40 | $60.40 | $59.69 | $59.81 | $59.81 | 19,012 |
| 2016-05-25 | $59.70 | $59.85 | $59.59 | $59.83 | $59.83 | 18,314 |
| 2016-05-24 | $60.32 | $60.35 | $59.85 | $59.86 | $59.86 | 21,668 |
| 2016-05-23 | $60.62 | $60.95 | $60.62 | $60.82 | $60.82 | 8,610 |
| 2016-05-20 | $61.51 | $61.51 | $60.89 | $61.13 | $61.13 | 16,427 |
| 2016-05-19 | $60.80 | $61.22 | $60.68 | $61.09 | $61.09 | 17,726 |
| 2016-05-18 | $62.31 | $62.66 | $61.64 | $61.83 | $61.83 | 15,449 |
| 2016-05-17 | $62.68 | $63.13 | $62.62 | $63.01 | $63.01 | 16,850 |
| 2016-05-16 | $63.44 | $63.44 | $62.67 | $62.80 | $62.80 | 23,062 |
| 2016-05-13 | $62.46 | $62.75 | $62.26 | $62.69 | $62.69 | 13,104 |
| 2016-05-12 | $63.30 | $63.30 | $62.50 | $62.53 | $62.53 | 16,647 |
| 2016-05-11 | $63.32 | $63.40 | $63.00 | $63.36 | $63.36 | 24,197 |
| 2016-05-10 | $62.42 | $62.66 | $62.18 | $62.56 | $62.56 | 26,479 |
| 2016-05-09 | $62.59 | $62.59 | $62.13 | $62.13 | $62.13 | 15,374 |
| 2016-05-06 | $63.47 | $64.05 | $63.43 | $63.76 | $63.76 | 12,471 |
| 2016-05-05 | $63.69 | $63.69 | $62.79 | $63.17 | $63.17 | 13,965 |
| 2016-05-04 | $63.46 | $63.61 | $62.84 | $63.23 | $63.23 | 36,293 |
| 2016-05-03 | $64.15 | $64.15 | $63.32 | $63.55 | $63.55 | 16,716 |
| 2016-05-02 | $64.42 | $64.49 | $63.83 | $63.93 | $63.93 | 23,506 |
| 2016-04-29 | $64.00 | $64.50 | $63.98 | $64.37 | $64.37 | 15,442 |
| 2016-04-28 | $62.42 | $63.37 | $62.42 | $63.32 | $63.32 | 60,353 |
| 2016-04-27 | $61.94 | $62.18 | $61.73 | $61.99 | $61.99 | 9,829 |
| 2016-04-26 | $61.70 | $61.75 | $61.56 | $61.73 | $61.73 | 9,997 |
| 2016-04-25 | $61.48 | $61.66 | $61.36 | $61.53 | $61.53 | 16,471 |
| 2016-04-22 | $61.85 | $62.04 | $61.00 | $61.27 | $61.27 | 7,908 |
| 2016-04-21 | $62.50 | $62.50 | $61.70 | $61.94 | $61.94 | 17,692 |
| 2016-04-20 | $61.90 | $62.14 | $61.52 | $61.54 | $61.54 | 12,033 |
| 2016-04-19 | $61.75 | $61.82 | $61.60 | $61.61 | $61.61 | 7,479 |
| 2016-04-18 | $60.44 | $60.44 | $60.07 | $60.13 | $60.13 | 13,183 |
| 2016-04-15 | $59.92 | $60.37 | $59.92 | $60.24 | $60.24 | 7,924 |
| 2016-04-14 | $60.19 | $60.19 | $59.77 | $59.82 | $59.82 | 5,283 |
| 2016-04-13 | $60.63 | $60.63 | $60.17 | $60.39 | $60.39 | 6,689 |
| 2016-04-12 | $60.76 | $60.80 | $60.48 | $60.77 | $60.77 | 14,087 |
| 2016-04-11 | $60.04 | $60.54 | $60.04 | $60.54 | $60.54 | 7,817 |
| 2016-04-08 | $58.96 | $59.30 | $58.96 | $59.17 | $59.17 | 19,836 |
| 2016-04-07 | $59.21 | $59.27 | $58.89 | $59.00 | $59.00 | 4,069 |
| 2016-04-06 | $58.31 | $58.44 | $58.25 | $58.37 | $58.37 | 5,814 |
| 2016-04-05 | $58.87 | $58.87 | $58.50 | $58.72 | $58.72 | 21,628 |
| 2016-04-04 | $58.46 | $58.46 | $58.03 | $58.03 | $58.03 | 12,183 |
| 2016-04-01 | $58.20 | $58.57 | $57.92 | $58.47 | $58.47 | 6,252 |
| 2016-03-31 | $59.51 | $59.56 | $59.22 | $59.28 | $59.28 | 8,102 |
| 2016-03-30 | $59.17 | $59.36 | $58.77 | $58.77 | $58.77 | 8,387 |
| 2016-03-29 | $58.93 | $59.53 | $58.66 | $59.49 | $59.49 | 6,892 |
| 2016-03-28 | $58.85 | $58.85 | $58.53 | $58.60 | $58.60 | 10,243 |
| 2016-03-24 | $58.91 | $58.91 | $58.62 | $58.62 | $58.62 | 6,056 |
| 2016-03-23 | $59.05 | $59.05 | $58.67 | $58.99 | $58.99 | 7,867 |
| 2016-03-22 | $60.64 | $60.82 | $60.44 | $60.51 | $60.51 | 12,113 |
| 2016-03-21 | $60.27 | $60.38 | $60.17 | $60.23 | $60.23 | 10,681 |
| 2016-03-18 | $60.43 | $60.58 | $60.36 | $60.41 | $60.41 | 7,991 |
| 2016-03-17 | $61.02 | $61.15 | $60.69 | $60.69 | $60.69 | 13,190 |
| 2016-03-16 | $58.98 | $60.44 | $58.94 | $60.44 | $60.44 | 5,434 |
| 2016-03-15 | $59.00 | $59.16 | $58.89 | $59.13 | $59.13 | 8,836 |
| 2016-03-14 | $60.54 | $60.54 | $59.03 | $59.10 | $59.10 | 20,406 |
| 2016-03-11 | $60.61 | $60.65 | $59.91 | $59.91 | $59.91 | 8,437 |
| 2016-03-10 | $60.09 | $60.67 | $60.09 | $60.61 | $60.61 | 5,287 |
| 2016-03-09 | $59.40 | $60.02 | $59.34 | $59.59 | $59.59 | 7,236 |
| 2016-03-08 | $60.85 | $60.85 | $60.04 | $60.04 | $60.04 | 9,255 |
| 2016-03-07 | $60.59 | $60.83 | $60.41 | $60.72 | $60.72 | 7,708 |
| 2016-03-04 | $60.08 | $60.74 | $60.00 | $60.21 | $60.21 | 16,395 |
| 2016-03-03 | $58.70 | $59.81 | $58.70 | $59.74 | $59.74 | 6,510 |
| 2016-03-02 | $58.40 | $58.70 | $58.40 | $58.57 | $58.57 | 11,860 |
| 2016-03-01 | $58.59 | $58.59 | $58.00 | $58.42 | $58.42 | 6,646 |
| 2016-02-29 | $57.85 | $58.40 | $57.81 | $58.40 | $58.40 | 5,563 |
| 2016-02-26 | $58.13 | $58.17 | $57.37 | $57.60 | $57.60 | 4,398 |
| 2016-02-25 | $58.23 | $58.61 | $58.23 | $58.45 | $58.45 | 13,212 |
| 2016-02-24 | $59.23 | $59.45 | $58.31 | $58.37 | $58.37 | 10,249 |
| 2016-02-23 | $58.18 | $58.50 | $58.18 | $58.34 | $58.34 | 6,907 |
| 2016-02-22 | $57.63 | $57.92 | $57.56 | $57.70 | $57.70 | 12,478 |
| 2016-02-19 | $58.59 | $58.80 | $58.49 | $58.62 | $58.62 | 6,990 |
| 2016-02-18 | $57.81 | $59.17 | $57.81 | $59.17 | $59.17 | 6,845 |
| 2016-02-17 | $58.05 | $58.22 | $57.92 | $58.00 | $58.00 | 4,964 |
| 2016-02-16 | $58.30 | $58.30 | $57.63 | $57.63 | $57.63 | 36,485 |
| 2016-02-12 | $59.38 | $59.60 | $59.23 | $59.49 | $59.49 | 49,364 |
| 2016-02-11 | $59.49 | $60.25 | $59.20 | $59.64 | $59.64 | 23,507 |
| 2016-02-10 | $57.48 | $57.76 | $57.05 | $57.76 | $57.76 | 11,756 |
| 2016-02-09 | $57.82 | $57.96 | $57.38 | $57.38 | $57.38 | 14,616 |
| 2016-02-08 | $57.22 | $57.94 | $57.22 | $57.63 | $57.63 | 9,548 |
| 2016-02-05 | $55.49 | $56.60 | $55.41 | $56.60 | $56.60 | 8,126 |
| 2016-02-04 | $55.88 | $56.09 | $55.55 | $55.96 | $55.96 | 15,660 |
| 2016-02-03 | $54.43 | $55.39 | $54.43 | $55.20 | $55.20 | 35,319 |
| 2016-02-02 | $54.37 | $54.45 | $54.10 | $54.30 | $54.30 | 21,000 |
| 2016-02-01 | $54.25 | $54.48 | $54.25 | $54.48 | $54.48 | 57,857 |
| 2016-01-29 | $53.82 | $53.99 | $53.71 | $53.93 | $53.93 | 172,328 |
| 2016-01-28 | $53.84 | $53.89 | $53.76 | $53.81 | $53.81 | 9,990 |
| 2016-01-27 | $54.12 | $54.54 | $54.01 | $54.47 | $54.47 | 5,140 |
| 2016-01-26 | $53.80 | $54.38 | $53.80 | $54.30 | $54.30 | 9,839 |
| 2016-01-25 | $53.49 | $53.54 | $53.38 | $53.51 | $53.51 | 9,584 |
| 2016-01-22 | $53.14 | $53.45 | $52.88 | $52.93 | $52.93 | 25,157 |
| 2016-01-21 | $52.86 | $53.13 | $52.57 | $53.09 | $53.09 | 26,949 |
| 2016-01-20 | $52.92 | $53.35 | $52.92 | $53.11 | $53.11 | 14,297 |
| 2016-01-19 | $52.82 | $52.84 | $52.54 | $52.66 | $52.66 | 21,383 |
| 2016-01-15 | $53.06 | $53.06 | $52.46 | $52.57 | $52.57 | 15,471 |
| 2016-01-14 | $52.31 | $52.37 | $51.86 | $52.15 | $52.15 | 20,204 |
| 2016-01-13 | $52.57 | $53.04 | $52.57 | $52.98 | $52.98 | 15,033 |
| 2016-01-12 | $52.35 | $52.45 | $52.16 | $52.40 | $52.40 | 41,320 |
| 2016-01-11 | $53.21 | $53.21 | $52.59 | $52.65 | $52.65 | 53,248 |
| 2016-01-08 | $53.45 | $53.45 | $53.02 | $53.22 | $53.22 | 5,617 |
| 2016-01-07 | $53.56 | $53.84 | $53.29 | $53.73 | $53.73 | 207,326 |
| 2016-01-06 | $53.11 | $53.23 | $52.93 | $53.18 | $53.18 | 7,520 |
| 2016-01-05 | $52.88 | $52.99 | $52.75 | $52.87 | $52.87 | 10,283 |
| 2016-01-04 | $53.03 | $53.30 | $52.60 | $52.61 | $52.61 | 9,029 |
| 2015-12-31 | $52.21 | $52.48 | $52.21 | $52.29 | $52.29 | 33,227 |
| 2015-12-30 | $52.14 | $52.28 | $52.08 | $52.12 | $52.12 | 33,838 |
| 2015-12-29 | $52.80 | $52.82 | $52.60 | $52.62 | $52.62 | 30,281 |
| 2015-12-28 | $52.83 | $52.83 | $52.41 | $52.60 | $52.60 | 55,439 |
| 2015-12-24 | $53.17 | $53.36 | $53.16 | $53.33 | $53.33 | 14,609 |
| 2015-12-23 | $52.96 | $53.06 | $52.84 | $52.96 | $52.96 | 31,568 |
| 2015-12-22 | $53.22 | $53.26 | $53.00 | $53.04 | $53.04 | 24,476 |
| 2015-12-21 | $53.08 | $53.36 | $53.08 | $53.25 | $53.25 | 28,233 |
| 2015-12-18 | $52.22 | $52.85 | $52.14 | $52.63 | $52.63 | 45,487 |
| 2015-12-17 | $52.06 | $52.06 | $51.61 | $51.64 | $51.64 | 63,247 |
| 2015-12-16 | $52.93 | $53.33 | $52.73 | $53.04 | $53.04 | 45,317 |
| 2015-12-15 | $52.21 | $52.39 | $52.08 | $52.20 | $52.20 | 21,481 |
| 2015-12-14 | $52.60 | $52.60 | $52.02 | $52.03 | $52.03 | 16,874 |
| 2015-12-11 | $52.10 | $52.74 | $52.10 | $52.63 | $52.63 | 34,981 |
| 2015-12-10 | $52.78 | $52.85 | $52.71 | $52.71 | $52.71 | 23,780 |
| 2015-12-09 | $53.39 | $53.39 | $52.83 | $52.91 | $52.91 | 41,642 |
| 2015-12-08 | $53.23 | $53.23 | $52.76 | $52.82 | $52.82 | 15,703 |
| 2015-12-07 | $53.52 | $53.52 | $52.94 | $53.01 | $53.01 | 87,500 |
| 2015-12-04 | $53.03 | $53.93 | $53.02 | $53.92 | $53.92 | 215,094 |
| 2015-12-03 | $52.19 | $52.53 | $51.99 | $52.42 | $52.42 | 54,740 |
| 2015-12-02 | $52.16 | $52.19 | $51.82 | $51.90 | $51.90 | 68,509 |
| 2015-12-01 | $52.66 | $52.73 | $52.41 | $52.64 | $52.64 | 34,866 |
| 2015-11-30 | $52.30 | $52.58 | $52.30 | $52.41 | $52.41 | 23,574 |
| 2015-11-27 | $52.18 | $52.50 | $52.18 | $52.35 | $52.35 | 278,194 |
| 2015-11-25 | $52.58 | $52.90 | $52.45 | $52.80 | $52.80 | 14,787 |
| 2015-11-24 | $53.01 | $53.10 | $52.79 | $52.81 | $52.81 | 23,965 |
| 2015-11-23 | $52.64 | $52.86 | $52.53 | $52.57 | $52.57 | 65,568 |
| 2015-11-20 | $53.25 | $53.26 | $52.91 | $53.00 | $53.00 | 200,756 |
| 2015-11-19 | $52.96 | $53.41 | $52.96 | $53.18 | $53.18 | 6,424 |
| 2015-11-18 | $52.68 | $52.77 | $52.55 | $52.68 | $52.68 | 76,556 |
| 2015-11-17 | $53.24 | $53.24 | $52.59 | $52.74 | $52.74 | 147,801 |
| 2015-11-16 | $53.30 | $53.36 | $53.19 | $53.34 | $53.34 | 11,374 |
| 2015-11-13 | $53.15 | $53.29 | $53.09 | $53.19 | $53.19 | 10,438 |
| 2015-11-12 | $53.19 | $53.79 | $53.19 | $53.45 | $53.45 | 34,854 |
| 2015-11-11 | $53.81 | $53.83 | $53.54 | $53.54 | $53.54 | 12,905 |
| 2015-11-10 | $53.99 | $54.17 | $53.86 | $53.99 | $53.99 | 9,278 |
| 2015-11-09 | $54.35 | $54.42 | $54.15 | $54.29 | $54.29 | 19,519 |
| 2015-11-06 | $54.72 | $54.72 | $54.57 | $54.65 | $54.65 | 12,346 |
| 2015-11-05 | $55.54 | $55.56 | $55.33 | $55.33 | $55.33 | 32,170 |
| 2015-11-04 | $56.45 | $56.45 | $55.67 | $55.75 | $55.75 | 11,128 |
| 2015-11-03 | $56.55 | $56.60 | $56.21 | $56.32 | $56.32 | 8,567 |
| 2015-11-02 | $56.98 | $57.18 | $56.90 | $57.08 | $57.08 | 11,517 |
| 2015-10-30 | $57.74 | $57.74 | $57.48 | $57.58 | $57.58 | 6,475 |
| 2015-10-29 | $58.09 | $58.17 | $57.70 | $57.84 | $57.84 | 12,778 |
| 2015-10-28 | $59.37 | $59.72 | $58.23 | $58.62 | $58.62 | 7,857 |
| 2015-10-27 | $58.56 | $58.83 | $58.56 | $58.64 | $58.64 | 17,861 |
| 2015-10-26 | $58.89 | $58.89 | $58.68 | $58.68 | $58.68 | 11,552 |
| 2015-10-23 | $58.89 | $58.89 | $58.50 | $58.78 | $58.78 | 18,453 |
| 2015-10-22 | $58.53 | $58.95 | $58.53 | $58.78 | $58.78 | 9,811 |
| 2015-10-21 | $58.58 | $58.66 | $58.44 | $58.57 | $58.57 | 4,271 |
| 2015-10-20 | $59.13 | $59.34 | $59.05 | $59.30 | $59.30 | 6,985 |
| 2015-10-19 | $59.26 | $59.26 | $58.85 | $58.85 | $58.85 | 5,628 |
| 2015-10-16 | $59.67 | $59.67 | $59.48 | $59.50 | $59.50 | 2,661 |
| 2015-10-15 | $59.61 | $59.88 | $59.50 | $59.88 | $59.88 | 3,240 |
| 2015-10-14 | $59.18 | $59.84 | $59.18 | $59.80 | $59.80 | 8,003 |
| 2015-10-13 | $58.81 | $59.01 | $58.70 | $58.73 | $58.73 | 6,959 |
| 2015-10-12 | $59.09 | $59.09 | $58.58 | $58.65 | $58.65 | 4,659 |
| 2015-10-09 | $58.44 | $58.65 | $58.37 | $58.54 | $58.54 | 22,840 |
| 2015-10-08 | $57.65 | $58.18 | $57.56 | $57.68 | $57.68 | 10,190 |
| 2015-10-07 | $58.15 | $58.39 | $57.98 | $58.15 | $58.15 | 7,808 |
| 2015-10-06 | $58.05 | $58.40 | $58.01 | $58.04 | $58.04 | 6,994 |
| 2015-10-05 | $57.56 | $57.62 | $57.25 | $57.25 | $57.25 | 5,421 |
| 2015-10-02 | $56.43 | $57.00 | $56.43 | $56.99 | $56.99 | 14,113 |
| 2015-10-01 | $55.51 | $55.63 | $55.32 | $55.45 | $55.45 | 16,732 |
| 2015-09-30 | $55.42 | $55.65 | $55.25 | $55.33 | $55.33 | 46,731 |
| 2015-09-29 | $56.08 | $56.08 | $55.77 | $55.85 | $55.85 | 4,738 |
| 2015-09-28 | $56.02 | $56.03 | $55.84 | $55.84 | $55.84 | 20,111 |
| 2015-09-25 | $57.17 | $57.17 | $56.96 | $57.04 | $57.04 | 4,775 |
| 2015-09-24 | $56.77 | $57.43 | $56.75 | $57.24 | $57.24 | 5,267 |
| 2015-09-23 | $56.37 | $56.37 | $56.07 | $56.07 | $56.07 | 3,688 |
| 2015-09-22 | $55.67 | $55.82 | $55.57 | $55.78 | $55.78 | 3,868 |
| 2015-09-21 | $56.52 | $56.69 | $56.52 | $56.52 | $56.52 | 2,756 |
| 2015-09-18 | $56.96 | $56.96 | $56.62 | $56.63 | $56.63 | 9,754 |
| 2015-09-17 | $55.66 | $56.64 | $55.66 | $56.42 | $56.42 | 22,443 |
| 2015-09-16 | $55.34 | $56.00 | $55.34 | $55.86 | $55.86 | 32,658 |
| 2015-09-15 | $54.62 | $54.85 | $54.62 | $54.84 | $54.84 | 38,828 |
| 2015-09-14 | $54.65 | $54.90 | $54.65 | $54.81 | $54.81 | 31,478 |
| 2015-09-11 | $54.57 | $55.21 | $54.24 | $54.90 | $54.90 | 47,551 |
| 2015-09-10 | $55.45 | $55.45 | $55.23 | $55.23 | $55.23 | 6,306 |
| 2015-09-09 | $55.42 | $55.42 | $54.90 | $55.05 | $55.05 | 7,703 |
| 2015-09-08 | $55.89 | $56.09 | $55.77 | $55.90 | $55.90 | 5,848 |
| 2015-09-04 | $55.45 | $55.56 | $55.30 | $55.56 | $55.56 | 11,306 |
| 2015-09-03 | $55.86 | $56.10 | $55.70 | $55.76 | $55.76 | 10,556 |
Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR) News Headlines
Recent Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR) News
Similar Companies to Aberdeen Standard Physical Precious Metals Basket Shares ETF (GLTR) 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 | -- | -- | -- |