Hermes International (HESAY) Exchange: PINK
Data as of May 3, 2024
$249.26 ($2.99) 1.21%
Hermes International - Daily Information
Click for more stock information on Hermes International.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $249.99 |
| Previous Close | $249.26 |
| High | $249.99 |
| Low | $247.91 |
| Adjusted Open | $249.99 |
| Previous Adjusted Close | $249.26 |
| Adjusted High | $249.99 |
| Adjusted Low | $247.91 |
About Hermes International (HESAY)
No Description Available
Invest in Hermes International (HESAY)
Historical Stock Data for Hermes International (HESAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $249.99 | $249.99 | $247.91 | $249.26 | $249.26 | 37,653 |
| 2024-02-22 | $243.23 | $246.83 | $243.23 | $246.27 | $246.27 | 21,000 |
| 2024-02-21 | $240.52 | $242.76 | $240.00 | $242.46 | $242.46 | 34,073 |
| 2024-02-20 | $238.79 | $240.45 | $238.52 | $239.87 | $239.87 | 20,855 |
| 2024-02-16 | $238.00 | $238.49 | $236.25 | $236.25 | $236.25 | 21,780 |
| 2024-02-15 | $236.14 | $238.00 | $235.44 | $236.97 | $236.59 | 40,936 |
| 2024-02-14 | $229.87 | $232.62 | $229.87 | $231.59 | $231.22 | 19,995 |
| 2024-02-13 | $227.63 | $229.42 | $226.53 | $228.97 | $228.60 | 34,431 |
| 2024-02-12 | $235.85 | $236.89 | $235.08 | $235.10 | $234.72 | 30,411 |
| 2024-02-09 | $234.96 | $235.70 | $234.08 | $235.45 | $235.07 | 42,640 |
| 2024-02-08 | $226.10 | $226.45 | $222.78 | $224.00 | $224.00 | 30,606 |
| 2024-02-07 | $218.40 | $220.58 | $218.40 | $220.40 | $220.40 | 39,902 |
| 2024-02-06 | $216.39 | $217.68 | $215.80 | $217.68 | $217.68 | 32,721 |
| 2024-02-05 | $218.86 | $218.86 | $217.00 | $218.02 | $218.02 | 28,952 |
| 2024-02-02 | $217.92 | $219.50 | $217.32 | $219.35 | $219.35 | 32,879 |
| 2024-02-01 | $213.25 | $217.01 | $213.09 | $216.90 | $216.90 | 17,904 |
| 2024-01-31 | $212.84 | $213.52 | $210.55 | $211.13 | $211.13 | 14,607 |
| 2024-01-30 | $214.31 | $214.31 | $213.10 | $213.82 | $213.82 | 22,232 |
| 2024-01-29 | $211.61 | $214.67 | $210.94 | $214.41 | $214.41 | 22,255 |
| 2024-01-26 | $210.89 | $214.74 | $210.58 | $213.55 | $213.55 | 29,641 |
| 2024-01-25 | $200.75 | $204.00 | $199.19 | $203.76 | $203.76 | 16,620 |
| 2024-01-24 | $199.53 | $200.61 | $199.00 | $199.42 | $199.42 | 19,344 |
| 2024-01-23 | $197.91 | $198.01 | $196.00 | $197.00 | $197.00 | 248,427 |
| 2024-01-22 | $199.79 | $200.20 | $199.35 | $199.60 | $199.60 | 23,072 |
| 2024-01-19 | $198.58 | $201.24 | $197.71 | $201.24 | $201.24 | 17,896 |
| 2024-01-18 | $200.12 | $201.09 | $199.50 | $200.74 | $200.74 | 23,361 |
| 2024-01-17 | $195.70 | $196.85 | $194.29 | $196.68 | $196.68 | 26,532 |
| 2024-01-16 | $197.86 | $198.88 | $197.39 | $197.98 | $197.98 | 34,982 |
| 2024-01-12 | $200.62 | $201.56 | $199.64 | $201.00 | $201.00 | 31,040 |
| 2024-01-11 | $203.25 | $204.00 | $200.51 | $203.37 | $203.37 | 20,322 |
| 2024-01-10 | $202.18 | $204.47 | $201.95 | $204.12 | $204.12 | 23,639 |
| 2024-01-09 | $199.56 | $200.39 | $199.10 | $199.55 | $199.55 | 20,163 |
| 2024-01-08 | $199.80 | $202.49 | $199.80 | $202.40 | $202.40 | 59,010 |
| 2024-01-05 | $199.79 | $200.47 | $198.25 | $198.76 | $198.76 | 50,795 |
| 2024-01-04 | $202.47 | $203.44 | $202.02 | $202.02 | $202.02 | 49,482 |
| 2024-01-03 | $201.79 | $204.41 | $201.51 | $203.70 | $203.70 | 21,675 |
| 2024-01-02 | $207.43 | $208.51 | $206.76 | $207.91 | $207.91 | 22,562 |
| 2023-12-29 | $212.33 | $213.24 | $211.40 | $212.60 | $212.60 | 20,147 |
| 2023-12-28 | $212.55 | $212.55 | $211.02 | $211.18 | $211.18 | 20,968 |
| 2023-12-27 | $214.44 | $215.14 | $214.10 | $214.37 | $214.37 | 14,435 |
| 2023-12-26 | $213.80 | $215.95 | $213.67 | $215.53 | $215.53 | 32,089 |
| 2023-12-22 | $216.12 | $216.16 | $212.76 | $213.88 | $213.88 | 25,571 |
| 2023-12-21 | $219.27 | $219.62 | $217.24 | $219.39 | $219.39 | 30,421 |
| 2023-12-20 | $216.95 | $220.65 | $216.27 | $216.49 | $216.49 | 18,240 |
| 2023-12-19 | $217.17 | $219.58 | $216.88 | $219.58 | $219.58 | 22,347 |
| 2023-12-18 | $217.99 | $218.83 | $216.62 | $218.57 | $218.57 | 24,157 |
| 2023-12-15 | $221.10 | $222.01 | $220.00 | $220.15 | $220.15 | 43,827 |
| 2023-12-14 | $221.64 | $222.66 | $220.72 | $222.06 | $222.06 | 25,724 |
| 2023-12-13 | $220.00 | $223.31 | $217.94 | $223.31 | $223.31 | 32,451 |
| 2023-12-12 | $217.99 | $218.37 | $216.59 | $217.38 | $217.38 | 12,530 |
| 2023-12-11 | $213.26 | $215.70 | $213.13 | $215.70 | $215.70 | 42,180 |
| 2023-12-08 | $211.89 | $214.35 | $211.89 | $213.70 | $213.70 | 13,590 |
| 2023-12-07 | $210.68 | $212.04 | $210.16 | $211.96 | $211.96 | 19,209 |
| 2023-12-06 | $211.59 | $212.34 | $210.12 | $210.70 | $210.70 | 26,426 |
| 2023-12-05 | $209.23 | $210.03 | $208.21 | $209.20 | $209.20 | 15,048 |
| 2023-12-04 | $206.64 | $208.75 | $206.64 | $208.15 | $208.15 | 17,716 |
| 2023-12-01 | $206.37 | $209.74 | $206.37 | $209.52 | $209.52 | 23,552 |
| 2023-11-30 | $206.72 | $208.12 | $205.29 | $207.63 | $207.63 | 25,727 |
| 2023-11-29 | $209.99 | $209.99 | $206.97 | $208.39 | $208.39 | 19,947 |
| 2023-11-28 | $209.35 | $210.44 | $208.28 | $209.60 | $209.60 | 16,583 |
| 2023-11-27 | $212.44 | $214.14 | $212.44 | $213.70 | $213.70 | 12,151 |
| 2023-11-24 | $213.32 | $215.99 | $212.59 | $213.32 | $213.32 | 17,588 |
| 2023-11-22 | $214.70 | $215.50 | $213.59 | $214.72 | $214.72 | 24,523 |
| 2023-11-21 | $213.11 | $214.02 | $212.69 | $213.34 | $213.34 | 13,435 |
| 2023-11-20 | $212.00 | $213.47 | $211.86 | $213.03 | $213.03 | 19,432 |
| 2023-11-17 | $208.49 | $209.99 | $207.65 | $209.99 | $209.99 | 12,484 |
| 2023-11-16 | $209.09 | $210.00 | $208.19 | $209.25 | $209.25 | 12,540 |
| 2023-11-15 | $209.18 | $210.39 | $208.93 | $209.73 | $209.73 | 26,404 |
| 2023-11-14 | $206.12 | $208.44 | $206.12 | $207.95 | $207.95 | 28,300 |
| 2023-11-13 | $197.45 | $199.31 | $196.87 | $198.99 | $198.99 | 13,644 |
| 2023-11-10 | $196.84 | $199.16 | $195.75 | $198.76 | $198.76 | 15,359 |
| 2023-11-09 | $199.71 | $201.25 | $198.23 | $198.54 | $198.54 | 17,205 |
| 2023-11-08 | $197.75 | $200.38 | $197.15 | $198.48 | $198.48 | 30,437 |
| 2023-11-07 | $193.65 | $194.73 | $193.18 | $194.07 | $194.07 | 18,828 |
| 2023-11-06 | $193.32 | $195.28 | $192.93 | $194.25 | $194.25 | 27,173 |
| 2023-11-03 | $196.53 | $197.10 | $194.14 | $194.89 | $194.89 | 24,232 |
| 2023-11-02 | $194.28 | $195.32 | $192.86 | $193.88 | $193.88 | 23,367 |
| 2023-11-01 | $186.65 | $188.75 | $186.00 | $188.63 | $188.63 | 28,709 |
| 2023-10-31 | $187.51 | $188.73 | $185.59 | $187.06 | $187.06 | 35,160 |
| 2023-10-30 | $186.83 | $187.42 | $185.65 | $186.73 | $186.73 | 27,065 |
| 2023-10-27 | $185.90 | $186.32 | $183.34 | $183.49 | $183.49 | 17,356 |
| 2023-10-26 | $184.84 | $185.53 | $181.52 | $183.40 | $183.40 | 24,121 |
| 2023-10-25 | $186.71 | $189.17 | $186.01 | $186.82 | $186.82 | 21,350 |
| 2023-10-24 | $182.90 | $183.93 | $182.17 | $183.78 | $183.78 | 47,012 |
| 2023-10-23 | $175.56 | $180.00 | $175.10 | $178.36 | $178.36 | 40,980 |
| 2023-10-20 | $175.60 | $176.33 | $174.59 | $174.66 | $174.66 | 23,230 |
| 2023-10-19 | $177.64 | $178.97 | $176.05 | $176.41 | $176.41 | 16,872 |
| 2023-10-18 | $178.00 | $180.74 | $176.70 | $176.80 | $176.80 | 24,406 |
| 2023-10-17 | $175.00 | $179.56 | $175.00 | $177.94 | $177.94 | 28,651 |
| 2023-10-16 | $178.79 | $180.58 | $177.78 | $180.09 | $180.09 | 22,207 |
| 2023-10-13 | $179.71 | $181.68 | $178.28 | $178.81 | $178.81 | 27,715 |
| 2023-10-12 | $183.22 | $183.86 | $179.67 | $180.45 | $180.45 | 44,397 |
| 2023-10-11 | $187.61 | $187.61 | $184.65 | $185.74 | $185.74 | 33,473 |
| 2023-10-10 | $186.52 | $189.51 | $184.85 | $185.30 | $185.30 | 45,575 |
| 2023-10-09 | $183.02 | $184.15 | $181.30 | $183.73 | $183.73 | 24,234 |
| 2023-10-06 | $181.76 | $187.67 | $181.53 | $186.95 | $186.95 | 21,740 |
| 2023-10-05 | $182.82 | $183.72 | $181.75 | $183.06 | $183.06 | 24,963 |
| 2023-10-04 | $182.16 | $184.52 | $180.92 | $182.77 | $182.77 | 44,578 |
| 2023-10-03 | $179.43 | $179.43 | $177.52 | $178.61 | $178.61 | 39,514 |
| 2023-10-02 | $180.01 | $181.80 | $179.33 | $180.21 | $180.21 | 31,019 |
| 2023-09-29 | $184.96 | $185.98 | $181.63 | $182.45 | $182.45 | 14,874 |
| 2023-09-28 | $180.30 | $182.87 | $179.82 | $181.77 | $181.77 | 29,487 |
| 2023-09-27 | $179.26 | $179.64 | $176.66 | $178.21 | $178.21 | 215,703 |
| 2023-09-26 | $181.18 | $181.90 | $179.95 | $180.13 | $180.13 | 33,654 |
| 2023-09-25 | $184.07 | $184.56 | $181.95 | $183.38 | $183.38 | 41,614 |
| 2023-09-22 | $190.05 | $191.64 | $189.38 | $189.40 | $189.40 | 36,899 |
| 2023-09-21 | $190.73 | $190.98 | $186.78 | $186.78 | $186.78 | 51,971 |
| 2023-09-20 | $200.48 | $202.21 | $198.88 | $198.91 | $198.91 | 19,470 |
| 2023-09-19 | $198.19 | $198.90 | $196.47 | $197.93 | $197.93 | 22,485 |
| 2023-09-18 | $200.87 | $201.01 | $199.64 | $199.97 | $199.97 | 20,955 |
| 2023-09-15 | $204.59 | $205.00 | $201.75 | $202.17 | $202.17 | 20,372 |
| 2023-09-14 | $198.30 | $200.70 | $197.66 | $200.64 | $200.64 | 21,575 |
| 2023-09-13 | $197.42 | $198.09 | $195.51 | $195.91 | $195.91 | 23,133 |
| 2023-09-12 | $196.55 | $197.89 | $196.28 | $197.14 | $197.14 | 18,579 |
| 2023-09-11 | $200.24 | $200.24 | $198.98 | $199.78 | $199.78 | 30,767 |
| 2023-09-08 | $197.28 | $198.30 | $196.77 | $197.30 | $197.30 | 17,518 |
| 2023-09-07 | $196.62 | $197.28 | $195.23 | $196.83 | $196.83 | 30,304 |
| 2023-09-06 | $197.04 | $197.12 | $195.20 | $197.00 | $197.00 | 47,194 |
| 2023-09-05 | $202.26 | $202.48 | $200.00 | $200.20 | $200.20 | 27,501 |
| 2023-09-01 | $208.29 | $208.71 | $203.00 | $203.46 | $203.46 | 58,334 |
| 2023-08-31 | $207.22 | $208.70 | $205.37 | $206.16 | $206.16 | 32,316 |
| 2023-08-30 | $210.58 | $212.03 | $210.25 | $211.02 | $211.02 | 13,717 |
| 2023-08-29 | $207.43 | $211.87 | $207.43 | $211.62 | $211.62 | 22,227 |
| 2023-08-28 | $206.53 | $208.21 | $206.14 | $207.93 | $207.93 | 18,838 |
| 2023-08-25 | $204.75 | $206.20 | $202.00 | $204.62 | $204.62 | 15,846 |
| 2023-08-24 | $205.42 | $205.89 | $202.00 | $202.00 | $202.00 | 21,978 |
| 2023-08-23 | $204.66 | $207.53 | $203.24 | $206.60 | $206.60 | 12,194 |
| 2023-08-22 | $205.21 | $205.47 | $203.50 | $203.90 | $203.90 | 21,190 |
| 2023-08-21 | $204.60 | $205.63 | $203.16 | $205.41 | $205.41 | 17,041 |
| 2023-08-18 | $199.80 | $203.53 | $199.39 | $202.84 | $202.84 | 26,185 |
| 2023-08-17 | $207.01 | $207.21 | $202.82 | $203.11 | $203.11 | 29,476 |
| 2023-08-16 | $209.69 | $210.91 | $208.49 | $209.04 | $209.04 | 12,293 |
| 2023-08-15 | $208.01 | $210.82 | $207.65 | $207.66 | $207.66 | 28,834 |
| 2023-08-14 | $209.27 | $211.22 | $208.24 | $211.14 | $211.14 | 11,682 |
| 2023-08-11 | $213.00 | $213.00 | $210.39 | $211.14 | $211.14 | 15,230 |
| 2023-08-10 | $215.04 | $218.28 | $213.91 | $214.80 | $214.80 | 20,532 |
| 2023-08-09 | $209.30 | $211.29 | $207.93 | $209.38 | $209.38 | 11,527 |
| 2023-08-08 | $208.00 | $209.59 | $206.46 | $209.59 | $209.59 | 52,299 |
| 2023-08-07 | $211.10 | $213.39 | $209.87 | $211.21 | $211.21 | 15,009 |
| 2023-08-04 | $211.44 | $213.29 | $209.94 | $210.20 | $210.20 | 13,194 |
| 2023-08-03 | $210.30 | $211.35 | $209.52 | $210.87 | $210.87 | 25,365 |
| 2023-08-02 | $216.02 | $216.02 | $212.60 | $212.67 | $212.67 | 23,560 |
| 2023-08-01 | $217.66 | $219.15 | $216.17 | $217.17 | $217.17 | 38,705 |
| 2023-07-31 | $223.81 | $224.54 | $221.36 | $221.50 | $221.50 | 10,966 |
| 2023-07-28 | $220.32 | $222.90 | $219.94 | $221.72 | $221.72 | 25,715 |
| 2023-07-27 | $213.42 | $213.90 | $210.48 | $210.60 | $210.60 | 27,069 |
| 2023-07-26 | $203.78 | $207.11 | $203.22 | $206.50 | $206.50 | 40,994 |
| 2023-07-25 | $209.18 | $210.42 | $206.24 | $207.80 | $207.80 | 22,530 |
| 2023-07-24 | $208.94 | $210.62 | $208.29 | $210.21 | $210.21 | 14,834 |
| 2023-07-21 | $212.11 | $213.64 | $211.93 | $213.44 | $213.44 | 8,586 |
| 2023-07-20 | $209.62 | $210.76 | $208.50 | $209.50 | $209.50 | 14,308 |
| 2023-07-19 | $211.15 | $211.68 | $210.12 | $211.10 | $211.10 | 12,545 |
| 2023-07-18 | $210.19 | $212.49 | $209.50 | $211.80 | $211.80 | 34,298 |
| 2023-07-17 | $216.98 | $217.17 | $214.58 | $215.09 | $215.09 | 18,629 |
| 2023-07-14 | $223.28 | $224.70 | $223.28 | $223.55 | $223.55 | 13,478 |
| 2023-07-13 | $220.50 | $221.47 | $219.90 | $220.99 | $220.99 | 28,976 |
| 2023-07-12 | $215.11 | $218.01 | $214.27 | $217.24 | $217.24 | 20,559 |
| 2023-07-11 | $210.99 | $211.70 | $209.93 | $211.23 | $211.23 | 21,096 |
| 2023-07-10 | $203.56 | $207.12 | $203.56 | $206.80 | $206.80 | 13,923 |
| 2023-07-07 | $203.61 | $205.59 | $202.16 | $204.46 | $204.46 | 22,618 |
| 2023-07-06 | $202.59 | $203.16 | $199.19 | $201.30 | $201.30 | 27,115 |
| 2023-07-05 | $211.72 | $212.46 | $209.50 | $209.61 | $209.61 | 48,338 |
| 2023-07-03 | $213.47 | $214.55 | $213.00 | $213.70 | $213.70 | 38,112 |
| 2023-06-30 | $214.74 | $218.21 | $214.74 | $217.60 | $217.60 | 18,913 |
| 2023-06-29 | $214.30 | $214.30 | $212.08 | $213.40 | $213.40 | 18,510 |
| 2023-06-28 | $210.01 | $211.99 | $210.00 | $211.00 | $211.00 | 10,971 |
| 2023-06-27 | $208.79 | $211.16 | $208.54 | $210.79 | $210.79 | 10,910 |
| 2023-06-26 | $208.49 | $209.47 | $208.15 | $209.00 | $209.00 | 19,680 |
| 2023-06-23 | $205.00 | $207.94 | $205.00 | $207.27 | $207.27 | 16,507 |
| 2023-06-22 | $209.39 | $209.39 | $207.25 | $209.00 | $209.00 | 10,101 |
| 2023-06-21 | $209.57 | $211.66 | $209.19 | $211.01 | $211.01 | 109,575 |
| 2023-06-20 | $212.92 | $214.72 | $212.50 | $213.00 | $213.00 | 15,790 |
| 2023-06-16 | $218.00 | $218.66 | $216.23 | $216.66 | $216.66 | 24,834 |
| 2023-06-15 | $210.22 | $213.90 | $209.87 | $213.51 | $213.51 | 19,701 |
| 2023-06-14 | $212.01 | $214.32 | $212.00 | $212.63 | $212.63 | 15,704 |
| 2023-06-13 | $213.99 | $214.38 | $211.88 | $213.97 | $213.97 | 14,975 |
| 2023-06-12 | $211.12 | $213.57 | $211.10 | $213.57 | $213.57 | 22,153 |
| 2023-06-09 | $204.16 | $206.59 | $204.14 | $206.35 | $206.35 | 17,474 |
| 2023-06-08 | $204.63 | $205.70 | $204.38 | $205.32 | $205.32 | 135,429 |
| 2023-06-07 | $203.29 | $203.79 | $201.00 | $201.01 | $201.01 | 164,928 |
| 2023-06-06 | $204.01 | $205.31 | $204.01 | $205.10 | $205.10 | 21,599 |
| 2023-06-05 | $205.88 | $206.13 | $204.81 | $205.18 | $205.18 | 14,088 |
| 2023-06-02 | $209.79 | $211.03 | $209.28 | $209.62 | $209.62 | 24,603 |
| 2023-06-01 | $202.92 | $206.17 | $202.18 | $205.54 | $205.54 | 16,268 |
| 2023-05-31 | $204.40 | $205.28 | $202.59 | $204.18 | $204.18 | 23,685 |
| 2023-05-30 | $212.65 | $212.90 | $208.70 | $210.06 | $210.06 | 38,862 |
| 2023-05-26 | $208.07 | $210.77 | $207.49 | $210.30 | $210.30 | 30,094 |
| 2023-05-25 | $204.78 | $206.60 | $204.18 | $206.07 | $206.07 | 26,747 |
| 2023-05-24 | $201.27 | $203.20 | $201.00 | $202.25 | $202.25 | 21,250 |
| 2023-05-23 | $207.11 | $207.17 | $202.23 | $202.65 | $202.65 | 48,821 |
| 2023-05-22 | $219.29 | $219.61 | $218.31 | $219.10 | $219.10 | 17,418 |
| 2023-05-19 | $215.74 | $217.30 | $215.40 | $217.19 | $217.19 | 37,759 |
| 2023-05-18 | $214.00 | $214.69 | $212.91 | $214.69 | $214.69 | 15,524 |
| 2023-05-17 | $214.49 | $215.90 | $213.50 | $215.60 | $215.60 | 40,346 |
| 2023-05-16 | $215.07 | $215.25 | $213.72 | $214.39 | $214.39 | 29,280 |
| 2023-05-15 | $214.61 | $216.08 | $214.06 | $215.15 | $215.15 | 39,800 |
| 2023-05-12 | $215.11 | $215.11 | $212.97 | $214.11 | $214.11 | 25,304 |
| 2023-05-11 | $215.58 | $217.46 | $214.98 | $216.99 | $216.99 | 18,416 |
| 2023-05-10 | $215.60 | $215.84 | $213.53 | $215.00 | $215.00 | 44,773 |
| 2023-05-09 | $217.19 | $218.52 | $216.83 | $217.93 | $217.93 | 89,894 |
| 2023-05-08 | $221.60 | $221.77 | $220.73 | $220.89 | $220.89 | 35,701 |
| 2023-05-05 | $218.16 | $220.80 | $217.58 | $220.10 | $220.10 | 24,372 |
| 2023-05-04 | $217.97 | $219.18 | $217.50 | $218.69 | $218.69 | 17,446 |
| 2023-05-03 | $219.11 | $221.41 | $217.91 | $219.62 | $219.62 | 12,722 |
| 2023-05-02 | $213.37 | $216.27 | $213.00 | $216.01 | $216.01 | 21,891 |
| 2023-05-01 | $216.37 | $217.55 | $215.75 | $216.35 | $216.35 | 18,846 |
| 2023-04-28 | $215.95 | $217.63 | $214.76 | $217.23 | $217.23 | 24,812 |
| 2023-04-27 | $218.73 | $219.48 | $217.16 | $219.00 | $219.00 | 14,566 |
| 2023-04-26 | $216.35 | $217.00 | $214.83 | $215.03 | $215.03 | 23,204 |
| 2023-04-25 | $220.00 | $220.22 | $216.81 | $217.07 | $217.07 | 28,304 |
| 2023-04-24 | $222.22 | $222.64 | $221.50 | $222.45 | $221.38 | 16,702 |
| 2023-04-21 | $219.12 | $220.68 | $218.00 | $220.40 | $219.34 | 22,769 |
| 2023-04-20 | $217.13 | $219.66 | $216.83 | $218.52 | $217.47 | 23,565 |
| 2023-04-19 | $214.79 | $216.07 | $214.32 | $215.83 | $214.79 | 63,681 |
| 2023-04-18 | $215.60 | $217.39 | $215.60 | $217.39 | $216.35 | 15,169 |
| 2023-04-17 | $214.12 | $214.74 | $211.06 | $212.54 | $211.52 | 31,610 |
| 2023-04-14 | $215.77 | $217.80 | $215.41 | $217.16 | $216.12 | 42,834 |
| 2023-04-13 | $214.24 | $216.75 | $213.67 | $216.50 | $215.46 | 58,667 |
| 2023-04-12 | $206.75 | $212.00 | $206.33 | $210.34 | $209.33 | 41,612 |
| 2023-04-11 | $206.45 | $206.75 | $205.34 | $206.32 | $205.33 | 14,733 |
| 2023-04-10 | $204.80 | $204.80 | $202.00 | $204.34 | $203.36 | 11,540 |
| 2023-04-06 | $204.23 | $205.86 | $202.97 | $204.80 | $204.80 | 44,941 |
| 2023-04-05 | $208.50 | $209.60 | $207.41 | $208.08 | $208.08 | 20,513 |
| 2023-04-04 | $204.38 | $208.70 | $204.38 | $207.07 | $207.07 | 28,258 |
| 2023-04-03 | $201.43 | $203.51 | $201.00 | $203.50 | $203.50 | 16,221 |
| 2023-03-31 | $201.03 | $203.93 | $201.00 | $202.81 | $202.81 | 25,252 |
| 2023-03-30 | $199.55 | $201.42 | $199.44 | $200.67 | $200.67 | 23,517 |
| 2023-03-29 | $197.54 | $197.83 | $196.19 | $197.83 | $197.83 | 12,275 |
| 2023-03-28 | $194.69 | $195.26 | $193.73 | $194.45 | $194.45 | 8,132 |
| 2023-03-27 | $194.71 | $195.94 | $193.91 | $195.84 | $195.84 | 11,183 |
| 2023-03-24 | $193.16 | $193.63 | $191.47 | $193.30 | $193.30 | 12,873 |
| 2023-03-23 | $193.45 | $196.20 | $191.98 | $193.10 | $193.10 | 31,496 |
| 2023-03-22 | $190.52 | $194.44 | $190.28 | $190.70 | $190.70 | 13,927 |
| 2023-03-21 | $189.63 | $189.99 | $187.67 | $189.53 | $189.53 | 12,841 |
| 2023-03-20 | $189.41 | $190.93 | $187.79 | $188.96 | $188.96 | 15,621 |
| 2023-03-17 | $183.78 | $185.87 | $182.53 | $184.65 | $184.65 | 24,841 |
| 2023-03-16 | $181.90 | $189.25 | $181.90 | $189.25 | $189.25 | 27,403 |
| 2023-03-15 | $176.13 | $181.53 | $175.09 | $180.60 | $180.60 | 37,074 |
| 2023-03-14 | $185.66 | $187.19 | $184.52 | $186.08 | $186.08 | 18,565 |
| 2023-03-13 | $179.01 | $182.72 | $179.00 | $181.38 | $181.38 | 22,932 |
| 2023-03-10 | $183.41 | $183.61 | $180.32 | $180.94 | $180.94 | 19,011 |
| 2023-03-09 | $180.84 | $183.98 | $180.37 | $180.37 | $180.37 | 35,667 |
| 2023-03-08 | $181.55 | $184.29 | $181.46 | $182.45 | $182.45 | 13,704 |
| 2023-03-07 | $185.79 | $187.65 | $184.00 | $184.44 | $184.44 | 25,031 |
| 2023-03-06 | $185.37 | $186.55 | $184.76 | $185.50 | $185.50 | 10,809 |
| 2023-03-03 | $184.02 | $185.78 | $183.32 | $185.27 | $185.27 | 94,028 |
| 2023-03-02 | $181.62 | $184.49 | $181.44 | $183.92 | $183.92 | 72,503 |
| 2023-03-01 | $184.88 | $185.78 | $182.00 | $182.63 | $182.63 | 23,435 |
| 2023-02-28 | $182.98 | $183.93 | $181.32 | $181.74 | $181.74 | 16,587 |
| 2023-02-27 | $183.75 | $183.75 | $181.37 | $182.93 | $182.93 | 33,453 |
| 2023-02-24 | $179.99 | $179.99 | $176.62 | $178.53 | $178.53 | 17,757 |
| 2023-02-23 | $185.25 | $185.55 | $181.94 | $184.06 | $183.68 | 32,297 |
| 2023-02-22 | $183.25 | $184.38 | $182.45 | $183.38 | $183.00 | 19,522 |
| 2023-02-21 | $181.42 | $183.16 | $181.29 | $181.88 | $181.50 | 25,380 |
| 2023-02-17 | $185.51 | $188.15 | $185.31 | $187.96 | $187.57 | 21,356 |
| 2023-02-16 | $184.12 | $186.96 | $183.75 | $185.08 | $184.69 | 19,547 |
| 2023-02-15 | $184.76 | $186.10 | $183.84 | $186.10 | $185.71 | 25,035 |
| 2023-02-14 | $183.00 | $186.46 | $182.26 | $185.68 | $185.30 | 42,482 |
| 2023-02-13 | $181.12 | $184.53 | $180.90 | $184.50 | $184.12 | 23,184 |
| 2023-02-10 | $178.20 | $179.59 | $176.87 | $179.33 | $178.96 | 16,256 |
| 2023-02-09 | $183.78 | $184.20 | $181.07 | $181.57 | $181.19 | 27,932 |
| 2023-02-08 | $182.00 | $182.17 | $180.41 | $181.18 | $180.80 | 35,446 |
| 2023-02-07 | $182.61 | $185.53 | $181.59 | $185.37 | $184.98 | 19,686 |
| 2023-02-06 | $187.17 | $187.81 | $185.25 | $187.44 | $187.05 | 21,328 |
| 2023-02-03 | $187.78 | $192.89 | $187.58 | $191.19 | $190.79 | 29,348 |
| 2023-02-02 | $190.74 | $192.20 | $188.60 | $189.56 | $189.17 | 30,779 |
| 2023-02-01 | $186.36 | $188.88 | $184.27 | $187.93 | $187.54 | 37,586 |
| 2023-01-31 | $185.06 | $187.26 | $184.86 | $187.25 | $186.86 | 14,944 |
| 2023-01-30 | $184.99 | $186.50 | $184.35 | $184.45 | $184.07 | 18,177 |
| 2023-01-27 | $183.82 | $185.42 | $183.38 | $184.76 | $184.38 | 22,720 |
| 2023-01-26 | $185.04 | $185.33 | $183.38 | $184.96 | $184.57 | 23,911 |
| 2023-01-25 | $178.50 | $182.13 | $178.33 | $181.64 | $181.26 | 27,537 |
| 2023-01-24 | $178.63 | $180.00 | $177.45 | $179.56 | $179.19 | 34,183 |
| 2023-01-23 | $176.83 | $179.40 | $176.75 | $179.40 | $179.03 | 20,879 |
| 2023-01-20 | $176.03 | $177.67 | $175.47 | $177.67 | $177.30 | 20,925 |
| 2023-01-19 | $175.21 | $176.41 | $173.44 | $175.51 | $175.14 | 37,028 |
| 2023-01-18 | $181.84 | $182.28 | $178.48 | $178.60 | $178.23 | 31,426 |
| 2023-01-17 | $179.15 | $180.01 | $178.19 | $178.65 | $178.28 | 34,585 |
| 2023-01-13 | $176.54 | $179.82 | $176.39 | $179.82 | $179.82 | 24,911 |
| 2023-01-12 | $176.00 | $176.41 | $173.21 | $175.64 | $175.64 | 11,243 |
| 2023-01-11 | $175.29 | $175.85 | $173.65 | $175.18 | $175.18 | 36,445 |
| 2023-01-10 | $171.37 | $173.49 | $171.35 | $173.16 | $173.16 | 12,137 |
| 2023-01-09 | $171.90 | $173.92 | $171.10 | $171.78 | $171.78 | 18,375 |
| 2023-01-06 | $165.59 | $170.04 | $164.51 | $169.57 | $169.57 | 19,175 |
| 2023-01-05 | $162.73 | $164.40 | $162.39 | $163.26 | $163.26 | 16,553 |
| 2023-01-04 | $163.42 | $165.65 | $153.15 | $164.47 | $164.47 | 35,982 |
| 2023-01-03 | $158.47 | $159.50 | $156.31 | $157.91 | $157.91 | 18,685 |
| 2022-12-30 | $154.48 | $155.54 | $152.76 | $154.80 | $154.80 | 10,243 |
| 2022-12-29 | $156.68 | $159.65 | $156.46 | $157.62 | $157.62 | 15,124 |
| 2022-12-28 | $156.61 | $157.37 | $153.91 | $154.59 | $154.59 | 13,288 |
| 2022-12-27 | $156.18 | $158.32 | $156.03 | $156.13 | $156.13 | 32,803 |
| 2022-12-23 | $152.69 | $153.89 | $151.99 | $153.15 | $153.15 | 24,237 |
| 2022-12-22 | $155.71 | $156.25 | $153.52 | $155.91 | $155.91 | 26,762 |
| 2022-12-21 | $155.76 | $160.46 | $155.76 | $157.94 | $157.94 | 21,237 |
| 2022-12-20 | $155.98 | $156.94 | $155.16 | $156.08 | $156.08 | 15,280 |
| 2022-12-19 | $156.43 | $157.66 | $155.73 | $156.62 | $156.62 | 31,387 |
| 2022-12-16 | $157.73 | $158.46 | $156.33 | $158.04 | $158.04 | 21,871 |
| 2022-12-15 | $161.03 | $161.03 | $157.88 | $159.32 | $159.32 | 50,894 |
| 2022-12-14 | $167.13 | $169.02 | $166.12 | $167.20 | $167.20 | 31,379 |
| 2022-12-13 | $167.77 | $168.71 | $164.80 | $165.40 | $165.40 | 38,762 |
| 2022-12-12 | $162.21 | $162.54 | $161.10 | $162.42 | $162.42 | 43,596 |
| 2022-12-09 | $161.99 | $162.26 | $159.89 | $159.89 | $159.89 | 31,563 |
| 2022-12-08 | $159.25 | $160.95 | $158.55 | $160.21 | $160.21 | 25,543 |
| 2022-12-07 | $159.03 | $160.46 | $158.46 | $159.80 | $159.80 | 33,866 |
| 2022-12-06 | $158.72 | $161.00 | $157.59 | $159.03 | $159.03 | 27,391 |
| 2022-12-05 | $159.47 | $160.04 | $157.36 | $158.22 | $158.22 | 27,691 |
| 2022-12-02 | $159.26 | $162.45 | $158.17 | $160.13 | $160.13 | 34,323 |
| 2022-12-01 | $161.88 | $161.98 | $160.08 | $161.07 | $161.07 | 31,351 |
| 2022-11-30 | $159.66 | $162.91 | $158.44 | $161.85 | $161.85 | 27,273 |
| 2022-11-29 | $153.31 | $154.52 | $152.81 | $154.05 | $154.05 | 23,620 |
| 2022-11-28 | $155.14 | $156.40 | $153.79 | $153.90 | $153.90 | 38,618 |
| 2022-11-25 | $153.84 | $154.48 | $152.96 | $153.75 | $153.75 | 11,157 |
| 2022-11-23 | $152.40 | $155.05 | $151.81 | $154.49 | $154.49 | 12,517 |
| 2022-11-22 | $149.87 | $151.60 | $149.29 | $151.60 | $151.60 | 14,458 |
| 2022-11-21 | $150.24 | $152.15 | $150.24 | $151.51 | $151.51 | 14,329 |
| 2022-11-18 | $152.00 | $152.69 | $150.93 | $151.74 | $151.74 | 23,738 |
| 2022-11-17 | $148.76 | $151.57 | $148.76 | $151.57 | $151.57 | 18,858 |
| 2022-11-16 | $151.37 | $151.64 | $149.03 | $149.57 | $149.57 | 12,663 |
| 2022-11-15 | $151.84 | $153.19 | $147.17 | $149.49 | $149.49 | 32,342 |
| 2022-11-14 | $151.17 | $151.70 | $148.75 | $149.18 | $149.18 | 17,358 |
| 2022-11-11 | $147.56 | $153.90 | $147.37 | $152.86 | $152.86 | 29,622 |
| 2022-11-10 | $142.69 | $148.49 | $142.23 | $146.50 | $146.50 | 26,757 |
| 2022-11-09 | $135.51 | $136.48 | $134.16 | $134.27 | $134.27 | 31,690 |
| 2022-11-08 | $135.65 | $138.00 | $135.52 | $137.70 | $137.70 | 23,297 |
| 2022-11-07 | $135.80 | $135.93 | $133.99 | $134.76 | $134.76 | 17,030 |
| 2022-11-04 | $134.82 | $136.58 | $132.99 | $135.61 | $135.61 | 39,305 |
| 2022-11-03 | $127.57 | $129.64 | $127.00 | $127.22 | $127.22 | 21,634 |
| 2022-11-02 | $131.80 | $135.52 | $131.05 | $132.41 | $132.41 | 24,903 |
| 2022-11-01 | $135.37 | $135.69 | $132.54 | $133.80 | $133.80 | 30,509 |
| 2022-10-31 | $130.65 | $130.80 | $127.84 | $129.35 | $129.35 | 35,942 |
| 2022-10-28 | $131.32 | $133.13 | $129.81 | $132.62 | $132.62 | 31,173 |
| 2022-10-27 | $135.60 | $136.31 | $133.13 | $133.48 | $133.48 | 28,470 |
| 2022-10-26 | $135.22 | $138.88 | $135.08 | $136.51 | $136.51 | 29,938 |
| 2022-10-25 | $129.72 | $135.48 | $129.51 | $135.05 | $135.05 | 19,111 |
| 2022-10-24 | $128.80 | $129.80 | $126.64 | $127.87 | $127.87 | 23,382 |
| 2022-10-21 | $127.43 | $130.09 | $126.23 | $129.57 | $129.57 | 20,731 |
| 2022-10-20 | $129.63 | $130.82 | $128.06 | $129.75 | $129.75 | 20,639 |
| 2022-10-19 | $128.15 | $128.59 | $126.06 | $126.82 | $126.82 | 29,811 |
| 2022-10-18 | $131.27 | $131.29 | $128.73 | $129.93 | $129.93 | 29,607 |
| 2022-10-17 | $127.00 | $128.63 | $127.00 | $128.47 | $128.47 | 33,688 |
| 2022-10-14 | $126.80 | $127.23 | $122.80 | $122.80 | $122.80 | 61,846 |
| 2022-10-13 | $117.14 | $125.00 | $115.62 | $123.60 | $123.60 | 43,309 |
| 2022-10-12 | $123.83 | $126.29 | $123.45 | $124.35 | $124.35 | 32,867 |
| 2022-10-11 | $121.04 | $124.90 | $119.91 | $121.11 | $121.11 | 30,661 |
| 2022-10-10 | $122.13 | $122.82 | $120.38 | $121.56 | $121.56 | 32,408 |
| 2022-10-07 | $124.37 | $125.32 | $122.54 | $122.54 | $122.54 | 38,296 |
| 2022-10-06 | $127.18 | $128.57 | $125.94 | $126.82 | $126.82 | 26,815 |
| 2022-10-05 | $127.32 | $129.60 | $126.60 | $128.53 | $128.53 | 21,886 |
| 2022-10-04 | $127.01 | $132.12 | $126.93 | $129.52 | $129.52 | 44,489 |
| 2022-10-03 | $118.67 | $121.39 | $118.24 | $120.55 | $120.55 | 32,143 |
| 2022-09-30 | $116.39 | $119.72 | $116.25 | $117.70 | $117.70 | 50,251 |
| 2022-09-29 | $117.60 | $118.73 | $115.94 | $118.33 | $118.33 | 73,536 |
| 2022-09-28 | $115.70 | $119.16 | $115.43 | $118.90 | $118.90 | 31,762 |
| 2022-09-27 | $114.33 | $115.93 | $112.72 | $113.17 | $113.17 | 77,064 |
| 2022-09-26 | $113.64 | $114.98 | $111.90 | $112.85 | $112.85 | 57,586 |
| 2022-09-23 | $115.49 | $115.57 | $112.58 | $113.73 | $113.73 | 52,746 |
| 2022-09-22 | $121.27 | $121.51 | $118.28 | $119.53 | $119.53 | 60,152 |
| 2022-09-21 | $124.44 | $127.60 | $123.47 | $124.36 | $124.36 | 17,323 |
| 2022-09-20 | $123.90 | $125.37 | $123.04 | $124.42 | $124.42 | 21,235 |
| 2022-09-19 | $121.72 | $126.24 | $121.57 | $125.57 | $125.57 | 24,866 |
| 2022-09-16 | $121.21 | $123.30 | $120.90 | $123.20 | $123.20 | 32,464 |
| 2022-09-15 | $124.79 | $126.51 | $123.71 | $124.58 | $124.58 | 24,278 |
| 2022-09-14 | $128.49 | $130.43 | $128.28 | $129.36 | $129.36 | 11,929 |
| 2022-09-13 | $131.02 | $131.72 | $128.22 | $129.22 | $129.22 | 24,075 |
| 2022-09-12 | $132.95 | $134.52 | $132.90 | $133.00 | $133.00 | 34,093 |
| 2022-09-09 | $130.68 | $132.35 | $130.50 | $131.81 | $131.81 | 26,952 |
| 2022-09-08 | $125.92 | $128.30 | $125.40 | $127.47 | $127.47 | 23,487 |
| 2022-09-07 | $125.48 | $128.32 | $125.48 | $128.07 | $128.07 | 26,291 |
| 2022-09-06 | $124.81 | $128.20 | $123.30 | $125.28 | $125.28 | 26,535 |
| 2022-09-02 | $126.65 | $127.94 | $122.93 | $123.85 | $123.85 | 25,109 |
| 2022-09-01 | $124.56 | $126.10 | $123.21 | $125.45 | $125.45 | 37,163 |
| 2022-08-31 | $130.48 | $131.20 | $128.04 | $128.11 | $128.11 | 25,293 |
| 2022-08-30 | $132.92 | $132.92 | $130.47 | $130.68 | $130.68 | 19,058 |
| 2022-08-29 | $131.44 | $134.00 | $131.39 | $132.16 | $132.16 | 54,786 |
| 2022-08-26 | $138.12 | $138.35 | $131.90 | $132.94 | $132.94 | 14,383 |
| 2022-08-25 | $139.24 | $140.04 | $137.65 | $139.41 | $139.41 | 28,613 |
| 2022-08-24 | $137.68 | $139.66 | $137.44 | $138.43 | $138.43 | 16,476 |
| 2022-08-23 | $135.31 | $136.96 | $135.06 | $136.00 | $136.00 | 12,062 |
| 2022-08-22 | $138.30 | $138.46 | $136.05 | $136.34 | $136.34 | 17,917 |
| 2022-08-19 | $141.16 | $141.76 | $139.60 | $139.83 | $139.83 | 28,078 |
| 2022-08-18 | $140.78 | $143.00 | $140.49 | $142.47 | $142.47 | 23,371 |
| 2022-08-17 | $141.20 | $142.99 | $140.69 | $142.30 | $142.30 | 12,223 |
| 2022-08-16 | $140.32 | $142.17 | $139.91 | $141.44 | $141.44 | 20,829 |
| 2022-08-15 | $141.41 | $142.05 | $140.66 | $141.80 | $141.80 | 29,144 |
| 2022-08-12 | $140.82 | $142.62 | $140.12 | $142.25 | $142.25 | 10,302 |
| 2022-08-11 | $142.80 | $143.24 | $141.74 | $141.75 | $141.75 | 30,338 |
| 2022-08-10 | $140.48 | $142.50 | $139.84 | $141.14 | $141.14 | 14,089 |
| 2022-08-09 | $138.50 | $138.50 | $135.79 | $136.70 | $136.70 | 15,687 |
| 2022-08-08 | $139.49 | $140.17 | $137.35 | $137.88 | $137.88 | 15,934 |
| 2022-08-05 | $136.99 | $138.35 | $136.88 | $138.22 | $138.22 | 32,878 |
| 2022-08-04 | $139.58 | $142.29 | $139.46 | $142.06 | $142.06 | 42,526 |
| 2022-08-03 | $135.86 | $137.06 | $135.15 | $137.03 | $137.03 | 20,720 |
| 2022-08-02 | $136.62 | $136.64 | $135.07 | $135.24 | $135.24 | 35,318 |
| 2022-08-01 | $137.34 | $139.46 | $137.18 | $138.28 | $138.28 | 33,777 |
| 2022-07-29 | $134.80 | $137.47 | $134.09 | $137.43 | $137.43 | 31,782 |
| 2022-07-28 | $122.77 | $127.72 | $122.53 | $127.72 | $127.72 | 36,795 |
| 2022-07-27 | $122.12 | $123.97 | $121.31 | $123.75 | $123.75 | 18,494 |
| 2022-07-26 | $121.23 | $121.40 | $119.50 | $120.30 | $120.30 | 33,759 |
| 2022-07-25 | $124.24 | $124.55 | $122.81 | $123.43 | $123.43 | 29,776 |
| 2022-07-22 | $124.20 | $124.96 | $121.83 | $122.01 | $122.01 | 15,961 |
| 2022-07-21 | $121.42 | $122.97 | $121.10 | $122.19 | $122.19 | 38,125 |
| 2022-07-20 | $120.01 | $120.64 | $117.81 | $119.22 | $119.22 | 27,031 |
| 2022-07-19 | $118.37 | $121.97 | $118.28 | $120.68 | $120.68 | 41,324 |
| 2022-07-18 | $115.94 | $116.39 | $113.95 | $114.15 | $114.15 | 65,189 |
| 2022-07-15 | $110.68 | $113.97 | $110.25 | $112.88 | $112.88 | 46,188 |
| 2022-07-14 | $109.84 | $110.83 | $108.47 | $110.55 | $110.55 | 57,253 |
| 2022-07-13 | $108.77 | $111.79 | $108.43 | $111.00 | $111.00 | 72,262 |
| 2022-07-12 | $108.58 | $112.46 | $108.50 | $110.65 | $110.65 | 548,922 |
| 2022-07-11 | $107.50 | $108.79 | $106.65 | $107.42 | $107.42 | 33,151 |
| 2022-07-08 | $107.58 | $109.04 | $107.14 | $108.21 | $108.21 | 34,896 |
| 2022-07-07 | $110.67 | $111.17 | $109.51 | $110.61 | $110.61 | 63,208 |
| 2022-07-06 | $111.69 | $114.74 | $111.14 | $114.11 | $114.11 | 63,463 |
| 2022-07-05 | $108.65 | $110.90 | $108.19 | $110.90 | $110.90 | 51,193 |
| 2022-07-01 | $109.67 | $112.41 | $109.53 | $112.20 | $112.20 | 20,498 |
| 2022-06-30 | $109.93 | $112.81 | $109.35 | $111.99 | $111.99 | 18,430 |
| 2022-06-29 | $112.51 | $113.93 | $111.83 | $112.41 | $112.41 | 24,909 |
| 2022-06-28 | $113.33 | $114.13 | $110.98 | $110.98 | $110.98 | 62,735 |
| 2022-06-27 | $112.14 | $113.20 | $111.52 | $111.95 | $111.95 | 58,991 |
| 2022-06-24 | $111.87 | $114.42 | $111.65 | $113.55 | $113.55 | 26,038 |
| 2022-06-23 | $108.60 | $109.50 | $108.05 | $109.40 | $109.40 | 35,732 |
| 2022-06-22 | $105.47 | $107.91 | $105.38 | $107.16 | $107.16 | 67,243 |
| 2022-06-21 | $105.29 | $107.64 | $104.97 | $106.14 | $106.14 | 70,220 |
| 2022-06-17 | $101.25 | $102.99 | $101.05 | $102.65 | $102.65 | 44,918 |
| 2022-06-16 | $101.39 | $103.28 | $100.95 | $101.81 | $101.81 | 34,636 |
| 2022-06-15 | $103.05 | $105.40 | $101.59 | $103.94 | $103.94 | 41,378 |
| 2022-06-14 | $103.11 | $103.82 | $101.19 | $101.98 | $101.98 | 62,671 |
| 2022-06-13 | $104.93 | $106.28 | $104.28 | $104.76 | $104.76 | 63,224 |
| 2022-06-10 | $110.98 | $111.78 | $109.56 | $110.58 | $110.58 | 82,778 |
| 2022-06-09 | $115.06 | $115.18 | $113.25 | $113.31 | $113.31 | 21,768 |
| 2022-06-08 | $118.21 | $118.70 | $117.01 | $117.59 | $117.59 | 44,525 |
| 2022-06-07 | $117.10 | $119.83 | $117.10 | $119.64 | $119.64 | 48,976 |
| 2022-06-06 | $121.85 | $122.04 | $120.09 | $120.22 | $120.22 | 43,888 |
| 2022-06-03 | $119.69 | $121.28 | $118.88 | $120.52 | $120.52 | 36,599 |
| 2022-06-02 | $120.67 | $122.10 | $119.98 | $122.10 | $122.10 | 34,345 |
| 2022-06-01 | $120.05 | $120.19 | $116.15 | $117.15 | $117.15 | 35,801 |
| 2022-05-31 | $117.39 | $120.17 | $116.73 | $119.29 | $119.29 | 42,416 |
| 2022-05-27 | $114.60 | $117.76 | $114.60 | $117.36 | $117.36 | 42,716 |
| 2022-05-26 | $110.72 | $112.62 | $110.57 | $112.10 | $112.10 | 17,899 |
| 2022-05-25 | $107.77 | $111.17 | $107.65 | $109.55 | $109.55 | 29,053 |
| 2022-05-24 | $110.45 | $111.97 | $109.89 | $111.47 | $111.47 | 43,081 |
| 2022-05-23 | $109.13 | $112.66 | $108.94 | $110.61 | $110.61 | 40,848 |
| 2022-05-20 | $110.47 | $110.68 | $107.91 | $109.40 | $109.40 | 66,584 |
| 2022-05-19 | $110.60 | $113.79 | $110.44 | $111.48 | $111.48 | 33,023 |
| 2022-05-18 | $112.48 | $112.84 | $110.24 | $110.34 | $110.34 | 19,377 |
| 2022-05-17 | $115.79 | $115.89 | $114.31 | $115.37 | $115.37 | 40,471 |
| 2022-05-16 | $111.47 | $113.30 | $110.47 | $111.83 | $111.83 | 40,208 |
| 2022-05-13 | $108.71 | $113.17 | $108.64 | $111.29 | $111.29 | 42,213 |
| 2022-05-12 | $104.32 | $109.14 | $104.15 | $106.84 | $106.84 | 48,280 |
| 2022-05-11 | $109.51 | $111.59 | $108.24 | $108.33 | $108.33 | 59,106 |
| 2022-05-10 | $109.22 | $109.41 | $106.77 | $107.54 | $107.54 | 62,869 |
| 2022-05-09 | $108.28 | $108.95 | $106.43 | $106.61 | $106.61 | 65,893 |
| 2022-05-06 | $109.47 | $110.89 | $107.69 | $109.62 | $109.62 | 71,735 |
| 2022-05-05 | $116.84 | $116.84 | $112.07 | $113.59 | $113.59 | 47,123 |
| 2022-05-04 | $117.69 | $119.75 | $115.71 | $119.72 | $119.72 | 34,981 |
| 2022-05-03 | $118.81 | $119.25 | $117.92 | $118.40 | $118.40 | 39,382 |
| 2022-05-02 | $120.76 | $122.07 | $119.75 | $121.49 | $121.49 | 40,183 |
| 2022-04-29 | $125.92 | $126.76 | $123.12 | $123.12 | $123.12 | 36,987 |
| 2022-04-28 | $125.30 | $126.49 | $122.73 | $126.19 | $126.19 | 33,396 |
| 2022-04-27 | $124.69 | $126.12 | $123.42 | $124.54 | $124.54 | 40,753 |
| 2022-04-26 | $127.16 | $127.37 | $123.12 | $123.15 | $123.15 | 29,412 |
| 2022-04-25 | $128.63 | $130.00 | $125.62 | $128.37 | $128.37 | 35,284 |
| 2022-04-22 | $134.08 | $137.87 | $132.88 | $132.88 | $132.26 | 31,665 |
| 2022-04-21 | $137.41 | $138.12 | $133.22 | $133.84 | $133.21 | 23,444 |
| 2022-04-20 | $134.39 | $136.11 | $134.29 | $134.74 | $134.11 | 16,233 |
| 2022-04-19 | $134.77 | $135.65 | $132.03 | $135.19 | $134.55 | 29,356 |
| 2022-04-18 | $137.40 | $138.70 | $137.40 | $138.69 | $138.04 | 28,008 |
| 2022-04-14 | $138.12 | $139.29 | $137.08 | $138.23 | $137.58 | 42,019 |
| 2022-04-13 | $131.86 | $136.86 | $131.53 | $135.61 | $134.97 | 32,055 |
| 2022-04-12 | $137.98 | $140.98 | $134.88 | $136.39 | $135.75 | 46,000 |
| 2022-04-11 | $137.11 | $137.73 | $135.13 | $135.13 | $134.49 | 23,155 |
| 2022-04-08 | $138.18 | $142.24 | $137.93 | $140.35 | $139.69 | 19,216 |
| 2022-04-07 | $141.01 | $141.60 | $138.31 | $139.98 | $139.32 | 34,009 |
| 2022-04-06 | $141.15 | $141.45 | $139.19 | $140.26 | $139.60 | 29,080 |
| 2022-04-05 | $143.13 | $144.00 | $142.23 | $143.12 | $142.45 | 16,672 |
| 2022-04-04 | $142.05 | $144.06 | $141.77 | $143.25 | $142.58 | 19,608 |
| 2022-04-01 | $140.46 | $141.21 | $139.31 | $141.18 | $140.52 | 16,569 |
| 2022-03-31 | $143.36 | $144.40 | $142.16 | $142.16 | $141.49 | 31,687 |
| 2022-03-30 | $144.66 | $145.80 | $144.66 | $144.79 | $144.11 | 16,550 |
| 2022-03-29 | $146.25 | $146.30 | $144.19 | $145.42 | $144.74 | 35,253 |
| 2022-03-28 | $137.03 | $137.94 | $135.45 | $137.56 | $136.91 | 35,442 |
| 2022-03-25 | $136.14 | $136.72 | $133.74 | $135.43 | $134.79 | 26,405 |
| 2022-03-24 | $131.65 | $133.45 | $131.01 | $133.44 | $132.81 | 40,279 |
| 2022-03-23 | $131.77 | $132.96 | $131.59 | $132.05 | $131.43 | 18,494 |
| 2022-03-22 | $134.08 | $135.41 | $133.87 | $134.04 | $133.41 | 24,976 |
| 2022-03-21 | $133.88 | $134.46 | $132.81 | $134.04 | $133.41 | 24,976 |
| 2022-03-18 | $132.93 | $136.01 | $132.80 | $135.48 | $134.84 | 24,767 |
| 2022-03-17 | $132.36 | $134.31 | $131.99 | $134.28 | $133.65 | 57,963 |
| 2022-03-16 | $130.00 | $133.41 | $129.48 | $133.11 | $132.48 | 22,952 |
| 2022-03-15 | $123.41 | $123.63 | $121.00 | $122.85 | $122.27 | 118,063 |
| 2022-03-14 | $124.42 | $126.88 | $124.42 | $124.48 | $123.89 | 38,666 |
| 2022-03-11 | $125.00 | $125.00 | $121.91 | $122.22 | $121.65 | 36,063 |
| 2022-03-10 | $123.47 | $125.50 | $123.43 | $124.44 | $123.86 | 87,175 |
| 2022-03-09 | $126.74 | $131.01 | $125.28 | $130.69 | $130.08 | 51,983 |
| 2022-03-08 | $117.18 | $124.50 | $115.55 | $120.52 | $119.95 | 106,879 |
| 2022-03-07 | $127.45 | $127.50 | $121.21 | $122.97 | $122.39 | 68,691 |
| 2022-03-04 | $128.37 | $128.72 | $126.49 | $127.39 | $126.79 | 52,001 |
| 2022-03-03 | $137.12 | $137.13 | $132.56 | $133.60 | $132.97 | 66,135 |
| 2022-03-02 | $136.60 | $138.40 | $135.84 | $137.18 | $136.54 | 28,624 |
| 2022-03-01 | $136.97 | $137.25 | $131.33 | $132.76 | $132.14 | 67,259 |
| 2022-02-28 | $137.30 | $140.57 | $136.91 | $137.85 | $136.91 | 29,663 |
| 2022-02-25 | $137.88 | $141.01 | $136.91 | $140.58 | $139.62 | 33,360 |
| 2022-02-24 | $134.90 | $141.00 | $132.10 | $141.00 | $140.04 | 48,159 |
| 2022-02-23 | $141.03 | $141.67 | $136.62 | $137.64 | $136.70 | 56,219 |
| 2022-02-22 | $138.12 | $139.32 | $135.39 | $137.00 | $136.07 | 30,007 |
| 2022-02-18 | $134.00 | $137.32 | $132.15 | $136.25 | $135.32 | 38,515 |
| 2022-02-17 | $143.00 | $144.00 | $141.89 | $143.13 | $142.15 | 20,572 |
| 2022-02-16 | $140.65 | $142.18 | $139.89 | $142.18 | $141.21 | 27,992 |
| 2022-02-15 | $140.80 | $142.87 | $140.23 | $141.89 | $140.92 | 39,433 |
| 2022-02-14 | $133.30 | $134.73 | $132.54 | $133.40 | $132.49 | 32,142 |
| 2022-02-11 | $138.95 | $138.95 | $133.00 | $133.72 | $132.81 | 33,662 |
| 2022-02-10 | $139.46 | $142.99 | $139.42 | $140.90 | $139.94 | 49,555 |
| 2022-02-09 | $147.98 | $148.63 | $147.32 | $148.53 | $147.52 | 33,791 |
| 2022-02-08 | $144.47 | $145.49 | $142.94 | $145.30 | $144.31 | 18,597 |
| 2022-02-07 | $147.11 | $147.70 | $145.80 | $146.42 | $145.42 | 29,691 |
| 2022-02-04 | $149.61 | $151.54 | $149.01 | $151.54 | $150.51 | 22,484 |
| 2022-02-03 | $149.55 | $151.00 | $148.45 | $148.62 | $147.61 | 26,342 |
| 2022-02-02 | $153.92 | $154.09 | $152.53 | $153.33 | $152.29 | 32,111 |
| 2022-02-01 | $152.40 | $153.57 | $150.34 | $152.12 | $151.08 | 30,551 |
| 2022-01-31 | $145.72 | $149.79 | $145.56 | $149.39 | $148.37 | 34,597 |
| 2022-01-28 | $142.72 | $146.28 | $141.52 | $146.28 | $145.28 | 33,428 |
| 2022-01-27 | $144.30 | $147.42 | $143.11 | $144.40 | $143.42 | 35,374 |
| 2022-01-26 | $149.06 | $149.78 | $146.23 | $146.30 | $145.30 | 65,010 |
| 2022-01-25 | $148.56 | $149.23 | $146.32 | $148.07 | $147.06 | 44,299 |
| 2022-01-24 | $147.73 | $150.73 | $145.70 | $149.48 | $148.46 | 54,756 |
| 2022-01-21 | $154.32 | $154.52 | $152.91 | $153.23 | $152.19 | 51,004 |
| 2022-01-20 | $154.11 | $155.65 | $153.46 | $153.46 | $152.41 | 75,498 |
| 2022-01-19 | $155.47 | $157.33 | $154.70 | $155.84 | $154.78 | 79,869 |
| 2022-01-18 | $151.96 | $153.79 | $151.00 | $151.83 | $150.80 | 44,168 |
| 2022-01-14 | $149.26 | $150.00 | $147.84 | $150.00 | $148.98 | 35,848 |
| 2022-01-13 | $154.75 | $154.75 | $151.49 | $151.70 | $150.67 | 30,234 |
| 2022-01-12 | $158.00 | $158.75 | $156.36 | $156.96 | $155.89 | 29,390 |
| 2022-01-11 | $156.99 | $157.41 | $154.88 | $157.25 | $156.18 | 31,748 |
| 2022-01-10 | $157.07 | $157.23 | $155.13 | $157.23 | $156.16 | 41,452 |
| 2022-01-07 | $167.21 | $167.26 | $163.54 | $164.45 | $163.33 | 35,330 |
| 2022-01-06 | $170.47 | $171.37 | $169.48 | $169.48 | $168.33 | 20,413 |
| 2022-01-05 | $177.80 | $178.95 | $176.36 | $176.37 | $175.17 | 23,657 |
| 2022-01-04 | $176.38 | $176.72 | $175.59 | $176.72 | $175.52 | 22,280 |
| 2022-01-03 | $174.49 | $174.95 | $173.50 | $174.78 | $173.59 | 34,485 |
| 2021-12-31 | $173.97 | $175.71 | $173.97 | $175.53 | $174.33 | 15,579 |
| 2021-12-30 | $174.47 | $174.47 | $173.23 | $174.01 | $172.82 | 25,250 |
| 2021-12-29 | $174.51 | $175.61 | $174.38 | $175.61 | $174.41 | 18,573 |
| 2021-12-28 | $174.28 | $176.11 | $173.85 | $175.50 | $174.30 | 27,794 |
| 2021-12-27 | $173.61 | $174.97 | $173.52 | $174.97 | $173.78 | 36,187 |
| 2021-12-23 | $172.51 | $174.00 | $172.32 | $173.85 | $172.67 | 16,025 |
| 2021-12-22 | $173.88 | $176.59 | $173.72 | $176.59 | $175.39 | 13,795 |
| 2021-12-21 | $174.45 | $175.16 | $172.72 | $174.34 | $173.15 | 21,342 |
| 2021-12-20 | $173.59 | $175.03 | $173.11 | $174.93 | $173.74 | 34,277 |
| 2021-12-17 | $177.91 | $177.91 | $171.53 | $172.10 | $170.93 | 42,472 |
| 2021-12-16 | $184.35 | $185.21 | $182.55 | $183.36 | $182.11 | 18,460 |
| 2021-12-15 | $179.49 | $182.75 | $179.49 | $182.75 | $181.51 | 10,683 |
| 2021-12-14 | $176.78 | $176.91 | $175.00 | $176.91 | $175.70 | 15,830 |
| 2021-12-13 | $179.91 | $179.91 | $177.59 | $178.45 | $177.23 | 17,796 |
| 2021-12-10 | $179.35 | $180.63 | $178.96 | $180.63 | $179.40 | 26,168 |
| 2021-12-09 | $178.88 | $180.00 | $178.84 | $179.65 | $178.43 | 16,983 |
| 2021-12-08 | $180.17 | $180.30 | $178.09 | $180.30 | $179.07 | 13,161 |
| 2021-12-07 | $181.02 | $182.51 | $181.00 | $182.17 | $180.93 | 16,793 |
| 2021-12-06 | $177.75 | $178.10 | $175.45 | $176.45 | $175.25 | 22,092 |
| 2021-12-03 | $183.53 | $183.72 | $179.97 | $180.98 | $179.75 | 25,659 |
| 2021-12-02 | $182.96 | $184.25 | $182.61 | $183.90 | $182.65 | 20,096 |
| 2021-12-01 | $186.85 | $189.88 | $185.13 | $185.13 | $183.87 | 21,494 |
| 2021-11-30 | $189.22 | $190.25 | $185.72 | $188.40 | $187.12 | 26,023 |
| 2021-11-29 | $185.03 | $186.38 | $184.44 | $185.62 | $184.36 | 14,460 |
| 2021-11-26 | $184.06 | $184.06 | $180.12 | $180.58 | $179.35 | 25,469 |
| 2021-11-24 | $179.32 | $182.75 | $179.20 | $182.75 | $181.51 | 13,896 |
| 2021-11-23 | $186.40 | $186.40 | $181.58 | $183.08 | $181.83 | 12,245 |
| 2021-11-22 | $184.66 | $187.00 | $183.97 | $184.17 | $182.92 | 25,334 |
| 2021-11-19 | $187.10 | $190.43 | $186.96 | $188.14 | $186.86 | 59,514 |
| 2021-11-18 | $182.04 | $182.04 | $180.34 | $181.23 | $180.00 | 26,746 |
| 2021-11-17 | $173.89 | $174.81 | $173.89 | $174.81 | $173.62 | 10,793 |
| 2021-11-16 | $173.21 | $174.34 | $173.21 | $173.64 | $172.46 | 12,310 |
| 2021-11-15 | $172.24 | $172.24 | $169.97 | $169.97 | $168.81 | 10,636 |
| 2021-11-12 | $167.94 | $169.29 | $167.60 | $169.29 | $168.14 | 11,440 |
| 2021-11-11 | $164.60 | $165.37 | $164.50 | $164.60 | $163.48 | 19,379 |
| 2021-11-10 | $165.19 | $165.19 | $163.13 | $163.13 | $162.02 | 33,450 |
| 2021-11-09 | $168.37 | $168.64 | $166.81 | $167.23 | $166.09 | 12,754 |
| 2021-11-08 | $170.70 | $170.76 | $169.47 | $169.79 | $168.63 | 11,861 |
| 2021-11-05 | $168.76 | $169.59 | $167.80 | $168.93 | $167.78 | 10,274 |
| 2021-11-04 | $165.40 | $166.66 | $165.28 | $166.45 | $165.32 | 23,739 |
| 2021-11-03 | $163.94 | $165.70 | $163.28 | $165.39 | $164.26 | 19,596 |
| 2021-11-02 | $161.66 | $162.53 | $161.40 | $162.07 | $160.97 | 19,798 |
| 2021-11-01 | $160.74 | $161.06 | $159.98 | $160.69 | $159.60 | 19,739 |
| 2021-10-29 | $157.86 | $159.31 | $157.71 | $159.31 | $158.22 | 13,262 |
| 2021-10-28 | $158.10 | $159.40 | $157.71 | $159.40 | $158.31 | 18,985 |
| 2021-10-27 | $155.19 | $155.79 | $154.01 | $154.13 | $153.08 | 16,417 |
| 2021-10-26 | $157.52 | $157.52 | $155.92 | $156.10 | $155.04 | 12,955 |
| 2021-10-25 | $156.14 | $156.45 | $155.40 | $156.15 | $155.09 | 20,438 |
| 2021-10-22 | $158.91 | $159.10 | $158.08 | $158.39 | $157.31 | 15,451 |
| 2021-10-21 | $154.13 | $155.20 | $153.95 | $154.86 | $153.81 | 21,531 |
| 2021-10-20 | $151.96 | $152.91 | $151.58 | $152.58 | $151.54 | 10,988 |
| 2021-10-19 | $149.41 | $149.58 | $148.18 | $148.18 | $147.17 | 20,534 |
| 2021-10-18 | $146.79 | $148.00 | $146.79 | $147.54 | $146.54 | 17,473 |
| 2021-10-15 | $149.60 | $149.93 | $149.21 | $149.93 | $148.91 | 18,885 |
| 2021-10-14 | $149.48 | $149.58 | $149.12 | $149.22 | $148.20 | 18,943 |
| 2021-10-13 | $146.17 | $147.63 | $145.55 | $147.19 | $146.19 | 13,398 |
| 2021-10-12 | $141.05 | $144.87 | $140.95 | $142.84 | $141.87 | 33,295 |
| 2021-10-11 | $140.72 | $141.94 | $140.72 | $141.12 | $140.15 | 28,847 |
| 2021-10-08 | $140.98 | $140.98 | $139.99 | $140.51 | $139.55 | 18,742 |
| 2021-10-07 | $142.55 | $142.79 | $141.56 | $142.01 | $141.04 | 23,841 |
| 2021-10-06 | $136.60 | $138.27 | $136.34 | $137.84 | $136.90 | 16,094 |
| 2021-10-05 | $139.55 | $139.55 | $138.32 | $138.71 | $137.77 | 16,596 |
| 2021-10-04 | $139.96 | $139.96 | $138.16 | $138.83 | $137.88 | 14,148 |
| 2021-10-01 | $141.19 | $141.19 | $137.90 | $139.41 | $138.46 | 23,160 |
| 2021-09-30 | $139.29 | $139.44 | $138.00 | $138.05 | $137.11 | 38,746 |
| 2021-09-29 | $142.22 | $142.22 | $140.05 | $140.17 | $139.22 | 17,830 |
| 2021-09-28 | $141.22 | $141.22 | $139.22 | $139.74 | $138.79 | 22,014 |
| 2021-09-27 | $146.45 | $146.45 | $145.19 | $145.70 | $144.71 | 20,559 |
| 2021-09-24 | $153.44 | $153.44 | $150.62 | $151.12 | $150.09 | 22,157 |
| 2021-09-23 | $154.45 | $155.74 | $154.20 | $154.77 | $153.71 | 24,857 |
| 2021-09-22 | $151.54 | $151.54 | $150.39 | $150.43 | $149.41 | 26,150 |
| 2021-09-21 | $150.54 | $150.64 | $149.76 | $150.06 | $149.04 | 18,620 |
| 2021-09-20 | $145.99 | $147.23 | $145.99 | $147.10 | $146.10 | 15,232 |
| 2021-09-17 | $151.55 | $151.99 | $148.64 | $149.44 | $148.42 | 23,830 |
| 2021-09-16 | $148.41 | $149.26 | $147.73 | $148.81 | $147.80 | 24,746 |
| 2021-09-15 | $148.48 | $148.51 | $147.00 | $148.10 | $147.09 | 14,157 |
| 2021-09-14 | $149.18 | $150.47 | $148.97 | $149.03 | $148.01 | 13,898 |
| 2021-09-13 | $153.16 | $153.25 | $150.62 | $150.91 | $149.88 | 28,375 |
| 2021-09-10 | $154.88 | $155.55 | $152.67 | $152.67 | $151.63 | 15,435 |
| 2021-09-09 | $152.24 | $152.78 | $151.93 | $151.95 | $150.91 | 19,434 |
| 2021-09-08 | $152.68 | $152.68 | $151.37 | $151.77 | $150.74 | 11,397 |
| 2021-09-07 | $152.83 | $153.43 | $152.30 | $153.00 | $151.96 | 11,968 |
| 2021-09-03 | $149.26 | $149.69 | $148.39 | $148.39 | $147.38 | 10,246 |
| 2021-09-02 | $151.94 | $151.94 | $150.45 | $150.81 | $149.78 | 11,996 |
| 2021-09-01 | $149.68 | $152.43 | $149.68 | $150.86 | $149.83 | 26,791 |
| 2021-08-31 | $149.35 | $149.35 | $146.38 | $147.85 | $146.84 | 27,669 |
| 2021-08-30 | $149.64 | $149.64 | $146.49 | $147.00 | $146.00 | 15,590 |
| 2021-08-27 | $144.65 | $146.50 | $144.53 | $146.36 | $145.36 | 17,531 |
| 2021-08-26 | $145.08 | $145.68 | $144.47 | $144.61 | $143.62 | 23,834 |
| 2021-08-25 | $146.43 | $148.30 | $146.43 | $148.24 | $147.23 | 32,324 |
| 2021-08-24 | $145.63 | $147.05 | $145.46 | $146.82 | $145.82 | 18,266 |
| 2021-08-23 | $149.86 | $149.86 | $148.72 | $149.13 | $148.11 | 19,455 |
| 2021-08-20 | $143.65 | $146.24 | $143.43 | $146.21 | $145.21 | 37,177 |
| 2021-08-19 | $145.12 | $145.12 | $142.27 | $142.63 | $141.66 | 51,744 |
| 2021-08-18 | $154.84 | $154.84 | $149.03 | $149.03 | $148.01 | 38,203 |
| 2021-08-17 | $155.62 | $155.92 | $154.93 | $155.46 | $154.40 | 10,587 |
| 2021-08-16 | $157.32 | $157.77 | $155.74 | $155.87 | $154.81 | 28,628 |
| 2021-08-13 | $158.45 | $159.28 | $158.45 | $159.00 | $157.92 | 8,929 |
| 2021-08-12 | $156.77 | $157.39 | $156.47 | $157.08 | $156.01 | 15,148 |
| 2021-08-11 | $156.59 | $157.12 | $156.06 | $157.12 | $156.05 | 22,963 |
| 2021-08-10 | $157.00 | $159.16 | $155.95 | $155.95 | $154.89 | 25,881 |
| 2021-08-09 | $157.47 | $157.69 | $156.67 | $157.32 | $156.25 | 23,235 |
| 2021-08-06 | $158.15 | $158.26 | $157.04 | $157.36 | $156.29 | 12,036 |
| 2021-08-05 | $158.81 | $159.20 | $157.98 | $158.01 | $156.93 | 7,689 |
| 2021-08-04 | $158.78 | $158.87 | $157.49 | $158.29 | $157.21 | 28,605 |
| 2021-08-03 | $158.03 | $158.03 | $156.84 | $157.89 | $156.81 | 13,253 |
| 2021-08-02 | $155.00 | $155.49 | $154.69 | $155.15 | $154.09 | 11,473 |
| 2021-07-30 | $154.26 | $154.26 | $152.72 | $152.94 | $151.90 | 12,085 |
| 2021-07-29 | $152.25 | $152.96 | $151.99 | $152.96 | $151.92 | 11,304 |
| 2021-07-28 | $151.88 | $153.79 | $151.77 | $153.65 | $152.60 | 31,618 |
| 2021-07-27 | $152.05 | $152.05 | $149.98 | $150.57 | $149.54 | 20,026 |
| 2021-07-26 | $151.21 | $152.08 | $150.86 | $151.47 | $150.44 | 21,138 |
| 2021-07-23 | $151.55 | $151.92 | $150.83 | $151.77 | $150.74 | 10,019 |
| 2021-07-22 | $148.84 | $149.74 | $148.47 | $149.74 | $148.72 | 16,826 |
| 2021-07-21 | $147.60 | $148.84 | $147.45 | $148.84 | $147.83 | 11,947 |
| 2021-07-20 | $145.83 | $147.28 | $145.83 | $146.70 | $145.70 | 31,942 |
| 2021-07-19 | $145.19 | $145.45 | $144.60 | $145.28 | $144.29 | 24,018 |
| 2021-07-16 | $147.89 | $148.00 | $146.91 | $147.37 | $146.37 | 23,810 |
| 2021-07-15 | $149.95 | $150.65 | $149.23 | $150.65 | $149.62 | 18,520 |
| 2021-07-14 | $149.57 | $150.52 | $149.57 | $150.52 | $149.49 | 9,410 |
| 2021-07-13 | $149.04 | $149.60 | $149.04 | $149.30 | $148.28 | 25,933 |
| 2021-07-12 | $147.85 | $149.18 | $147.83 | $148.68 | $147.67 | 13,457 |
| 2021-07-09 | $145.64 | $146.95 | $145.58 | $146.85 | $145.85 | 10,206 |
| 2021-07-08 | $142.37 | $143.06 | $142.00 | $142.81 | $141.84 | 25,132 |
| 2021-07-07 | $146.09 | $146.37 | $145.79 | $146.36 | $145.36 | 23,654 |
| 2021-07-06 | $144.77 | $144.89 | $143.90 | $144.83 | $143.84 | 25,732 |
| 2021-07-02 | $144.03 | $144.84 | $143.79 | $144.77 | $143.78 | 13,807 |
| 2021-07-01 | $145.15 | $145.64 | $144.42 | $144.80 | $143.81 | 24,241 |
| 2021-06-30 | $145.63 | $146.38 | $145.15 | $145.98 | $144.99 | 37,479 |
| 2021-06-29 | $146.46 | $146.70 | $146.16 | $146.55 | $145.55 | 9,904 |
| 2021-06-28 | $146.30 | $146.30 | $145.64 | $145.96 | $144.97 | 37,494 |
| 2021-06-25 | $146.82 | $146.97 | $146.22 | $146.49 | $145.49 | 9,034 |
| 2021-06-24 | $146.90 | $147.28 | $146.47 | $146.88 | $145.88 | 18,071 |
| 2021-06-23 | $144.09 | $145.29 | $143.80 | $143.93 | $142.95 | 38,499 |
| 2021-06-22 | $145.54 | $146.29 | $145.27 | $146.15 | $145.15 | 16,093 |
| 2021-06-21 | $145.50 | $146.56 | $145.42 | $146.39 | $145.39 | 26,651 |
| 2021-06-18 | $144.51 | $144.72 | $143.49 | $143.73 | $142.75 | 18,625 |
| 2021-06-17 | $142.80 | $144.31 | $142.50 | $144.27 | $143.29 | 29,141 |
| 2021-06-16 | $144.96 | $145.72 | $144.60 | $144.89 | $143.90 | 11,444 |
| 2021-06-15 | $146.33 | $146.44 | $145.64 | $146.08 | $145.08 | 16,937 |
| 2021-06-14 | $144.60 | $145.70 | $144.15 | $145.01 | $144.02 | 28,626 |
| 2021-06-11 | $145.19 | $145.30 | $144.85 | $145.30 | $144.31 | 14,364 |
| 2021-06-10 | $143.47 | $145.89 | $143.04 | $144.49 | $143.51 | 13,846 |
| 2021-06-09 | $145.79 | $145.82 | $145.18 | $145.51 | $144.52 | 10,642 |
| 2021-06-08 | $144.80 | $145.13 | $144.00 | $145.13 | $144.14 | 15,642 |
| 2021-06-07 | $142.08 | $143.00 | $142.08 | $142.92 | $141.95 | 42,012 |
| 2021-06-04 | $141.07 | $141.41 | $140.88 | $141.18 | $140.22 | 26,729 |
| 2021-06-03 | $140.22 | $140.95 | $139.52 | $140.95 | $139.99 | 10,109 |
| 2021-06-02 | $141.37 | $141.53 | $140.76 | $141.09 | $140.13 | 11,435 |
| 2021-06-01 | $141.59 | $141.86 | $140.71 | $141.08 | $140.12 | 12,892 |
| 2021-05-28 | $139.20 | $139.69 | $138.81 | $139.61 | $138.66 | 17,068 |
| 2021-05-27 | $138.43 | $139.00 | $137.73 | $138.95 | $138.00 | 22,611 |
| 2021-05-26 | $137.57 | $138.00 | $137.08 | $137.52 | $136.58 | 11,484 |
| 2021-05-25 | $135.60 | $137.47 | $135.60 | $137.47 | $136.53 | 18,295 |
| 2021-05-24 | $133.34 | $134.15 | $133.26 | $133.91 | $133.00 | 9,676 |
| 2021-05-21 | $134.51 | $134.51 | $131.64 | $132.22 | $131.32 | 13,481 |
| 2021-05-20 | $130.21 | $130.92 | $130.13 | $130.92 | $130.03 | 18,033 |
| 2021-05-19 | $127.94 | $129.49 | $127.94 | $129.09 | $128.21 | 21,683 |
| 2021-05-18 | $130.31 | $130.57 | $129.50 | $130.01 | $129.12 | 9,573 |
| 2021-05-17 | $129.78 | $129.93 | $129.43 | $129.78 | $128.89 | 7,657 |
| 2021-05-14 | $129.22 | $130.34 | $129.20 | $130.30 | $129.41 | 11,878 |
| 2021-05-13 | $127.28 | $128.56 | $126.73 | $128.56 | $127.68 | 25,787 |
| 2021-05-12 | $126.94 | $126.94 | $125.31 | $125.61 | $124.75 | 9,002 |
| 2021-05-11 | $127.19 | $127.46 | $126.42 | $127.46 | $126.59 | 15,154 |
| 2021-05-10 | $130.04 | $130.04 | $127.95 | $128.12 | $127.25 | 18,074 |
| 2021-05-07 | $128.75 | $131.35 | $128.75 | $131.35 | $130.46 | 20,896 |
| 2021-05-06 | $128.21 | $129.70 | $127.83 | $129.70 | $128.82 | 20,807 |
| 2021-05-05 | $128.70 | $129.88 | $128.17 | $129.03 | $127.79 | 14,752 |
| 2021-05-04 | $126.25 | $127.49 | $125.07 | $127.49 | $126.27 | 10,370 |
| 2021-05-03 | $126.70 | $127.90 | $126.70 | $127.87 | $126.65 | 32,360 |
| 2021-04-30 | $127.30 | $127.38 | $125.46 | $125.46 | $124.26 | 13,949 |
| 2021-04-29 | $128.36 | $128.49 | $127.77 | $128.36 | $127.13 | 20,211 |
| 2021-04-28 | $126.58 | $127.60 | $126.51 | $127.48 | $126.26 | 20,707 |
| 2021-04-27 | $126.38 | $127.28 | $126.32 | $127.28 | $126.06 | 17,427 |
| 2021-04-26 | $128.92 | $128.92 | $126.22 | $127.10 | $125.89 | 55,688 |
| 2021-04-23 | $126.13 | $127.59 | $125.83 | $127.59 | $126.37 | 14,709 |
| 2021-04-22 | $128.54 | $128.54 | $125.32 | $126.75 | $125.54 | 35,372 |
| 2021-04-21 | $123.18 | $124.68 | $123.18 | $124.56 | $123.37 | 26,453 |
| 2021-04-20 | $122.28 | $122.55 | $121.00 | $122.35 | $121.18 | 37,258 |
| 2021-04-19 | $123.16 | $123.76 | $122.79 | $123.00 | $121.82 | 12,215 |
| 2021-04-16 | $122.73 | $124.38 | $122.61 | $123.85 | $122.67 | 13,147 |
| 2021-04-15 | $120.27 | $121.01 | $120.27 | $120.91 | $119.75 | 21,222 |
| 2021-04-14 | $122.80 | $122.80 | $120.03 | $120.35 | $119.20 | 12,891 |
| 2021-04-13 | $119.49 | $122.40 | $119.06 | $121.52 | $120.36 | 35,047 |
| 2021-04-12 | $117.31 | $117.64 | $117.13 | $117.56 | $116.44 | 7,006 |
| 2021-04-09 | $117.15 | $118.09 | $117.11 | $118.09 | $116.96 | 13,699 |
| 2021-04-08 | $115.93 | $117.44 | $115.93 | $116.73 | $115.61 | 30,629 |
| 2021-04-07 | $113.16 | $115.45 | $112.87 | $113.18 | $112.09 | 10,165 |
| 2021-04-06 | $114.56 | $114.66 | $114.02 | $114.49 | $113.40 | 16,073 |
| 2021-04-05 | $113.36 | $115.57 | $113.36 | $115.57 | $114.47 | 9,426 |
| 2021-04-01 | $112.84 | $113.09 | $112.49 | $112.99 | $111.91 | 10,400 |
| 2021-03-31 | $111.01 | $111.15 | $110.66 | $111.00 | $109.94 | 23,030 |
| 2021-03-30 | $110.41 | $111.47 | $110.41 | $111.11 | $110.05 | 12,365 |
| 2021-03-29 | $113.25 | $113.25 | $111.00 | $111.10 | $110.04 | 9,101 |
| 2021-03-26 | $110.90 | $113.00 | $110.71 | $113.00 | $111.92 | 9,863 |
| 2021-03-25 | $109.38 | $112.01 | $109.38 | $112.00 | $110.93 | 10,264 |
| 2021-03-24 | $112.45 | $112.94 | $110.31 | $111.25 | $110.19 | 31,140 |
| 2021-03-23 | $111.20 | $112.45 | $110.25 | $112.45 | $111.38 | 13,235 |
| 2021-03-22 | $114.34 | $114.34 | $112.08 | $112.35 | $111.28 | 8,520 |
| 2021-03-19 | $114.00 | $114.64 | $112.21 | $112.21 | $111.14 | 10,045 |
| 2021-03-18 | $117.25 | $117.94 | $115.44 | $117.52 | $116.40 | 17,830 |
| 2021-03-17 | $116.15 | $118.88 | $115.81 | $118.88 | $117.74 | 21,189 |
| 2021-03-16 | $116.00 | $117.05 | $115.23 | $117.00 | $115.88 | 15,013 |
| 2021-03-15 | $114.17 | $115.78 | $113.94 | $115.78 | $114.67 | 35,833 |
| 2021-03-12 | $113.37 | $115.25 | $112.92 | $115.25 | $114.15 | 20,264 |
| 2021-03-11 | $113.40 | $115.03 | $113.16 | $115.03 | $113.93 | 24,168 |
| 2021-03-10 | $111.25 | $111.25 | $109.78 | $110.99 | $109.93 | 9,765 |
| 2021-03-09 | $108.61 | $109.50 | $108.47 | $109.50 | $108.45 | 18,856 |
| 2021-03-08 | $105.69 | $108.37 | $105.69 | $107.74 | $106.71 | 25,260 |
| 2021-03-05 | $107.53 | $108.04 | $105.75 | $107.72 | $106.70 | 16,466 |
| 2021-03-04 | $111.75 | $111.75 | $108.06 | $109.52 | $108.47 | 13,324 |
| 2021-03-03 | $112.13 | $113.04 | $111.02 | $112.66 | $111.40 | 12,151 |
| 2021-03-02 | $112.11 | $114.54 | $112.11 | $113.47 | $112.19 | 7,330 |
| 2021-03-01 | $112.15 | $114.00 | $111.82 | $113.25 | $111.98 | 9,438 |
| 2021-02-26 | $113.97 | $113.97 | $111.65 | $113.50 | $112.23 | 14,047 |
| 2021-02-25 | $114.96 | $115.75 | $113.42 | $114.64 | $113.35 | 19,395 |
| 2021-02-24 | $113.82 | $115.07 | $113.52 | $114.64 | $113.36 | 19,395 |
| 2021-02-23 | $114.97 | $114.97 | $112.45 | $114.94 | $113.65 | 12,057 |
| 2021-02-22 | $115.75 | $116.68 | $114.78 | $116.68 | $115.37 | 12,468 |
| 2021-02-19 | $117.37 | $117.37 | $116.19 | $116.51 | $115.20 | 9,816 |
| 2021-02-18 | $112.23 | $113.60 | $112.07 | $113.49 | $112.22 | 25,783 |
| 2021-02-17 | $114.01 | $114.01 | $111.71 | $113.49 | $112.22 | 25,783 |
| 2021-02-16 | $112.99 | $113.60 | $112.92 | $113.58 | $112.30 | 14,081 |
| 2021-02-12 | $111.81 | $112.22 | $111.48 | $112.22 | $110.96 | 15,743 |
| 2021-02-11 | $111.23 | $111.66 | $111.23 | $111.66 | $110.41 | 8,633 |
| 2021-02-10 | $110.40 | $110.40 | $109.79 | $110.24 | $109.01 | 29,041 |
| 2021-02-09 | $109.96 | $111.39 | $109.96 | $111.39 | $110.14 | 20,869 |
| 2021-02-08 | $110.00 | $110.00 | $108.22 | $108.44 | $107.23 | 14,623 |
| 2021-02-05 | $108.23 | $109.35 | $108.23 | $109.13 | $107.91 | 10,097 |
| 2021-02-04 | $106.01 | $107.37 | $105.91 | $107.00 | $105.80 | 11,350 |
| 2021-02-03 | $107.11 | $108.23 | $106.94 | $107.75 | $106.54 | 16,952 |
| 2021-02-02 | $105.62 | $107.45 | $105.62 | $106.93 | $105.73 | 20,202 |
| 2021-02-01 | $103.20 | $103.48 | $102.65 | $103.22 | $102.06 | 27,817 |
| 2021-01-29 | $102.19 | $103.16 | $101.94 | $103.16 | $102.00 | 10,996 |
| 2021-01-28 | $104.24 | $104.85 | $103.90 | $104.63 | $103.46 | 9,647 |
| 2021-01-27 | $102.27 | $103.71 | $102.14 | $103.14 | $101.98 | 22,494 |
| 2021-01-26 | $105.76 | $106.74 | $105.76 | $106.39 | $105.19 | 25,951 |
| 2021-01-25 | $107.25 | $107.25 | $105.56 | $105.97 | $104.78 | 15,759 |
| 2021-01-22 | $107.42 | $107.42 | $106.24 | $106.67 | $105.47 | 15,463 |
| 2021-01-21 | $106.34 | $107.47 | $106.12 | $107.47 | $106.27 | 21,375 |
| 2021-01-20 | $106.95 | $106.95 | $105.05 | $106.00 | $104.81 | 22,951 |
| 2021-01-19 | $105.79 | $105.79 | $104.59 | $105.21 | $104.03 | 54,735 |
| 2021-01-15 | $106.40 | $106.74 | $105.66 | $106.39 | $105.20 | 16,158 |
| 2021-01-14 | $108.35 | $109.19 | $108.26 | $109.12 | $107.90 | 7,442 |
| 2021-01-13 | $107.65 | $108.15 | $107.55 | $107.85 | $106.64 | 9,511 |
| 2021-01-12 | $107.21 | $108.07 | $107.13 | $108.07 | $106.86 | 10,575 |
| 2021-01-11 | $107.43 | $108.10 | $106.96 | $107.96 | $106.75 | 25,485 |
| 2021-01-08 | $108.65 | $108.87 | $108.11 | $108.70 | $107.48 | 9,211 |
| 2021-01-07 | $107.23 | $108.29 | $107.08 | $107.61 | $106.40 | 9,883 |
| 2021-01-06 | $106.04 | $107.22 | $106.04 | $107.07 | $105.87 | 9,986 |
| 2021-01-05 | $106.97 | $107.43 | $105.95 | $107.39 | $106.19 | 19,667 |
| 2021-01-04 | $109.01 | $109.36 | $108.09 | $108.92 | $107.70 | 14,184 |
| 2020-12-31 | $108.46 | $108.50 | $107.60 | $108.12 | $106.91 | 24,312 |
| 2020-12-30 | $109.14 | $109.27 | $108.43 | $108.75 | $107.53 | 7,059 |
| 2020-12-29 | $108.25 | $108.40 | $107.95 | $108.09 | $106.88 | 11,927 |
| 2020-12-28 | $106.30 | $106.65 | $106.17 | $106.17 | $104.98 | 8,047 |
| 2020-12-24 | $103.88 | $104.69 | $103.83 | $103.94 | $102.77 | 17,027 |
| 2020-12-23 | $104.57 | $104.77 | $103.61 | $103.61 | $102.45 | 8,010 |
| 2020-12-22 | $104.38 | $105.06 | $104.24 | $104.78 | $103.61 | 15,894 |
| 2020-12-21 | $103.91 | $105.31 | $103.82 | $105.07 | $103.89 | 28,486 |
| 2020-12-18 | $105.06 | $105.62 | $104.55 | $105.24 | $104.06 | 22,490 |
| 2020-12-17 | $106.36 | $106.61 | $105.45 | $106.61 | $105.42 | 37,266 |
| 2020-12-16 | $104.26 | $105.26 | $104.26 | $104.98 | $103.80 | 27,353 |
| 2020-12-15 | $103.81 | $104.08 | $103.39 | $103.73 | $102.57 | 6,930 |
| 2020-12-14 | $103.09 | $103.25 | $102.40 | $102.40 | $101.25 | 12,638 |
| 2020-12-11 | $101.25 | $101.61 | $101.15 | $101.61 | $100.47 | 6,536 |
| 2020-12-10 | $100.80 | $100.80 | $100.28 | $100.50 | $99.37 | 13,312 |
| 2020-12-09 | $100.73 | $100.86 | $99.94 | $99.98 | $98.86 | 11,020 |
| 2020-12-08 | $100.66 | $100.77 | $100.36 | $100.63 | $99.50 | 12,812 |
| 2020-12-07 | $100.72 | $101.11 | $100.32 | $100.71 | $99.58 | 6,834 |
| 2020-12-04 | $100.17 | $101.04 | $100.05 | $101.04 | $99.91 | 20,559 |
| 2020-12-03 | $102.13 | $102.49 | $101.67 | $101.67 | $100.53 | 20,674 |
| 2020-12-02 | $99.69 | $100.74 | $99.66 | $100.27 | $99.15 | 12,399 |
| 2020-12-01 | $98.53 | $99.26 | $98.48 | $99.26 | $98.15 | 17,639 |
| 2020-11-30 | $98.10 | $98.28 | $97.36 | $97.38 | $96.29 | 7,012 |
| 2020-11-27 | $97.70 | $99.04 | $97.70 | $98.36 | $97.25 | 12,050 |
| 2020-11-25 | $98.67 | $98.86 | $98.24 | $98.86 | $97.75 | 6,862 |
| 2020-11-24 | $98.49 | $99.10 | $98.18 | $98.18 | $97.08 | 9,130 |
| 2020-11-23 | $100.00 | $100.00 | $98.79 | $99.18 | $98.06 | 13,492 |
| 2020-11-20 | $101.45 | $101.75 | $101.31 | $101.55 | $100.41 | 9,197 |
| 2020-11-19 | $100.62 | $101.21 | $100.46 | $101.21 | $100.08 | 4,177 |
| 2020-11-18 | $100.50 | $100.72 | $99.85 | $99.85 | $98.73 | 12,115 |
| 2020-11-17 | $100.29 | $100.29 | $99.96 | $100.25 | $99.13 | 10,876 |
| 2020-11-16 | $99.63 | $99.95 | $99.37 | $99.69 | $98.57 | 4,759 |
| 2020-11-13 | $98.58 | $99.16 | $98.58 | $99.03 | $97.92 | 6,257 |
| 2020-11-12 | $98.28 | $98.47 | $97.66 | $97.82 | $96.72 | 13,174 |
| 2020-11-11 | $99.56 | $100.40 | $99.56 | $100.40 | $99.28 | 6,749 |
| 2020-11-10 | $97.86 | $98.98 | $97.86 | $98.84 | $97.73 | 12,202 |
| 2020-11-09 | $101.19 | $101.19 | $98.28 | $98.93 | $97.82 | 4,408 |
| 2020-11-06 | $99.34 | $99.42 | $99.34 | $99.42 | $98.30 | 3,975 |
| 2020-11-05 | $99.81 | $100.29 | $99.15 | $100.09 | $98.97 | 18,097 |
| 2020-11-04 | $97.69 | $97.80 | $97.22 | $97.49 | $96.40 | 4,206 |
| 2020-11-03 | $94.86 | $95.24 | $94.66 | $95.24 | $94.17 | 5,070 |
| 2020-11-02 | $92.88 | $93.93 | $92.88 | $93.58 | $92.53 | 12,948 |
| 2020-10-30 | $94.17 | $94.17 | $92.70 | $92.77 | $91.73 | 7,128 |
| 2020-10-29 | $95.41 | $95.74 | $94.37 | $95.25 | $94.18 | 35,611 |
| 2020-10-28 | $93.72 | $94.89 | $93.00 | $93.50 | $92.45 | 20,950 |
| 2020-10-27 | $97.53 | $97.67 | $97.16 | $97.16 | $96.07 | 5,233 |
| 2020-10-26 | $97.49 | $97.66 | $97.01 | $97.66 | $96.57 | 3,439 |
| 2020-10-23 | $97.02 | $97.84 | $96.74 | $97.84 | $96.74 | 10,172 |
| 2020-10-22 | $96.75 | $96.84 | $96.03 | $96.22 | $95.14 | 4,398 |
| 2020-10-21 | $95.12 | $95.87 | $94.82 | $95.47 | $94.40 | 4,814 |
| 2020-10-20 | $95.36 | $95.86 | $95.36 | $95.60 | $94.53 | 6,113 |
| 2020-10-19 | $93.78 | $94.15 | $93.17 | $94.15 | $93.10 | 5,788 |
| 2020-10-16 | $93.12 | $93.35 | $92.57 | $92.58 | $91.54 | 7,314 |
| 2020-10-15 | $90.25 | $92.00 | $90.25 | $91.01 | $89.99 | 8,130 |
| 2020-10-14 | $90.93 | $91.40 | $90.74 | $90.94 | $89.92 | 3,487 |
| 2020-10-13 | $91.38 | $91.66 | $91.38 | $91.66 | $90.63 | 3,199 |
| 2020-10-12 | $91.63 | $92.56 | $91.63 | $92.56 | $91.52 | 3,322 |
| 2020-10-09 | $89.72 | $90.25 | $89.72 | $90.13 | $89.12 | 6,218 |
| 2020-10-08 | $88.34 | $89.04 | $88.34 | $89.00 | $88.00 | 2,962 |
| 2020-10-07 | $88.24 | $89.32 | $88.24 | $89.00 | $88.00 | 18,193 |
| 2020-10-06 | $88.33 | $88.44 | $87.31 | $87.31 | $86.33 | 7,204 |
| 2020-10-05 | $88.70 | $89.56 | $88.61 | $89.28 | $88.28 | 58,435 |
| 2020-10-02 | $87.25 | $88.35 | $86.99 | $88.00 | $87.01 | 78,194 |
| 2020-10-01 | $87.69 | $87.95 | $87.59 | $87.59 | $86.61 | 3,425 |
| 2020-09-30 | $86.76 | $86.76 | $86.42 | $86.60 | $85.63 | 5,970 |
| 2020-09-29 | $86.11 | $86.78 | $86.00 | $86.43 | $85.46 | 2,922 |
| 2020-09-28 | $85.57 | $85.67 | $85.31 | $85.53 | $84.57 | 3,539 |
| 2020-09-25 | $84.07 | $85.60 | $84.07 | $85.60 | $84.64 | 3,859 |
| 2020-09-24 | $85.36 | $85.60 | $85.24 | $85.58 | $84.62 | 3,770 |
| 2020-09-23 | $85.96 | $86.05 | $84.86 | $85.06 | $84.10 | 15,470 |
| 2020-09-22 | $85.17 | $85.17 | $84.34 | $85.11 | $84.16 | 7,257 |
| 2020-09-21 | $85.96 | $86.12 | $85.00 | $86.03 | $85.06 | 15,857 |
| 2020-09-18 | $88.62 | $88.62 | $87.99 | $88.26 | $87.27 | 2,814 |
| 2020-09-17 | $89.38 | $89.64 | $89.38 | $89.64 | $88.64 | 6,442 |
| 2020-09-16 | $89.93 | $89.94 | $88.93 | $88.93 | $87.93 | 3,919 |
| 2020-09-15 | $89.00 | $89.03 | $88.78 | $88.88 | $87.88 | 4,279 |
| 2020-09-14 | $87.96 | $88.33 | $87.37 | $87.53 | $86.55 | 3,602 |
| 2020-09-11 | $87.94 | $88.21 | $87.46 | $88.21 | $87.22 | 3,438 |
| 2020-09-10 | $87.57 | $87.57 | $86.12 | $86.34 | $85.37 | 5,044 |
| 2020-09-09 | $87.18 | $87.50 | $86.92 | $87.19 | $86.21 | 3,010 |
| 2020-09-08 | $85.45 | $86.76 | $85.41 | $86.00 | $85.03 | 4,502 |
| 2020-09-04 | $87.28 | $88.29 | $87.18 | $88.13 | $87.14 | 4,900 |
| 2020-09-03 | $89.04 | $89.40 | $87.14 | $87.57 | $86.59 | 3,645 |
| 2020-09-02 | $87.61 | $88.00 | $87.35 | $88.00 | $87.01 | 5,023 |
| 2020-09-01 | $85.72 | $86.10 | $85.33 | $85.33 | $84.37 | 2,962 |
| 2020-08-31 | $86.03 | $86.25 | $85.83 | $86.15 | $85.19 | 3,390 |
| 2020-08-28 | $85.31 | $85.62 | $85.20 | $85.62 | $84.66 | 3,844 |
| 2020-08-27 | $87.60 | $87.60 | $84.61 | $84.93 | $83.98 | 5,042 |
| 2020-08-26 | $84.81 | $85.75 | $84.35 | $85.71 | $84.75 | 6,748 |
| 2020-08-25 | $84.05 | $84.05 | $83.58 | $83.94 | $83.00 | 3,430 |
| 2020-08-24 | $83.81 | $83.81 | $82.94 | $82.94 | $82.01 | 3,869 |
| 2020-08-21 | $82.02 | $82.43 | $82.02 | $82.43 | $81.51 | 3,873 |
| 2020-08-20 | $81.48 | $82.42 | $81.48 | $82.05 | $81.13 | 5,767 |
| 2020-08-19 | $83.10 | $83.11 | $82.18 | $82.18 | $81.26 | 5,314 |
| 2020-08-18 | $83.05 | $83.10 | $82.65 | $82.86 | $81.93 | 3,699 |
| 2020-08-17 | $82.75 | $83.33 | $82.75 | $83.18 | $82.25 | 5,184 |
| 2020-08-14 | $83.36 | $83.38 | $82.80 | $82.80 | $81.87 | 3,781 |
| 2020-08-13 | $83.70 | $83.87 | $83.32 | $83.53 | $82.59 | 4,985 |
| 2020-08-12 | $82.51 | $83.55 | $82.51 | $83.42 | $82.49 | 4,452 |
| 2020-08-11 | $81.51 | $81.77 | $80.70 | $80.70 | $79.80 | 10,264 |
| 2020-08-10 | $81.35 | $81.35 | $80.26 | $80.48 | $79.57 | 7,727 |
| 2020-08-07 | $81.41 | $82.34 | $81.41 | $81.88 | $80.96 | 3,868 |
| 2020-08-06 | $81.55 | $82.05 | $81.21 | $81.98 | $81.06 | 4,298 |
| 2020-08-05 | $82.07 | $82.39 | $81.81 | $82.11 | $81.19 | 6,150 |
| 2020-08-04 | $80.21 | $81.14 | $80.20 | $81.00 | $80.09 | 5,268 |
| 2020-08-03 | $81.02 | $81.43 | $80.91 | $81.31 | $80.39 | 6,194 |
| 2020-07-31 | $83.08 | $83.08 | $80.65 | $81.17 | $80.26 | 11,896 |
| 2020-07-30 | $83.37 | $84.58 | $83.36 | $84.26 | $83.31 | 11,764 |
| 2020-07-29 | $86.80 | $87.62 | $86.39 | $86.39 | $85.42 | 3,482 |
| 2020-07-28 | $86.16 | $86.16 | $85.68 | $85.87 | $84.91 | 5,304 |
| 2020-07-27 | $87.51 | $87.99 | $87.15 | $87.76 | $86.78 | 4,629 |
| 2020-07-24 | $86.32 | $86.44 | $86.06 | $86.42 | $85.45 | 3,714 |
| 2020-07-23 | $87.42 | $87.47 | $86.69 | $86.69 | $85.72 | 4,973 |
| 2020-07-22 | $87.06 | $87.39 | $86.63 | $87.14 | $86.16 | 15,427 |
| 2020-07-21 | $86.72 | $87.55 | $86.72 | $87.42 | $86.44 | 5,299 |
| 2020-07-20 | $86.37 | $86.99 | $86.31 | $86.84 | $85.87 | 5,417 |
| 2020-07-17 | $85.28 | $86.11 | $85.28 | $86.11 | $85.15 | 9,062 |
| 2020-07-16 | $86.05 | $86.05 | $84.85 | $85.18 | $84.23 | 4,505 |
| 2020-07-15 | $87.35 | $87.99 | $86.92 | $87.15 | $86.17 | 2,925 |
| 2020-07-14 | $85.50 | $86.03 | $84.81 | $85.81 | $84.85 | 19,596 |
| 2020-07-13 | $88.14 | $88.16 | $87.07 | $87.31 | $86.33 | 7,243 |
| 2020-07-10 | $86.96 | $87.29 | $86.96 | $87.29 | $86.31 | 6,191 |
| 2020-07-09 | $87.52 | $87.52 | $86.62 | $86.83 | $85.86 | 3,204 |
| 2020-07-08 | $86.67 | $87.39 | $86.67 | $87.13 | $86.15 | 4,486 |
| 2020-07-07 | $86.22 | $86.81 | $86.15 | $86.25 | $85.28 | 6,066 |
| 2020-07-06 | $86.67 | $87.14 | $86.65 | $87.13 | $86.15 | 6,450 |
| 2020-07-02 | $84.33 | $85.85 | $84.33 | $85.48 | $84.52 | 11,837 |
| 2020-07-01 | $83.62 | $83.62 | $83.22 | $83.39 | $82.46 | 4,069 |
| 2020-06-30 | $83.00 | $83.78 | $83.00 | $83.78 | $82.84 | 3,319 |
| 2020-06-29 | $83.09 | $83.53 | $83.09 | $83.53 | $82.59 | 3,483 |
| 2020-06-26 | $83.34 | $83.34 | $82.67 | $82.80 | $81.87 | 3,837 |
| 2020-06-25 | $82.16 | $83.30 | $82.16 | $83.30 | $82.37 | 3,158 |
| 2020-06-24 | $82.01 | $82.13 | $81.78 | $82.08 | $81.16 | 3,811 |
| 2020-06-23 | $85.57 | $85.57 | $84.62 | $84.86 | $83.91 | 7,406 |
| 2020-06-22 | $83.86 | $84.90 | $83.59 | $84.90 | $83.95 | 4,211 |
| 2020-06-19 | $84.55 | $84.64 | $82.32 | $82.33 | $81.41 | 7,562 |
| 2020-06-18 | $84.30 | $84.79 | $83.57 | $84.05 | $83.11 | 5,576 |
| 2020-06-17 | $84.89 | $84.89 | $84.43 | $84.72 | $83.77 | 4,241 |
| 2020-06-16 | $85.41 | $85.41 | $83.69 | $83.79 | $82.85 | 7,327 |
| 2020-06-15 | $82.71 | $83.72 | $82.36 | $83.14 | $82.21 | 10,888 |
| 2020-06-12 | $84.50 | $84.50 | $82.92 | $82.92 | $81.99 | 6,349 |
| 2020-06-11 | $85.13 | $85.60 | $83.14 | $83.39 | $82.46 | 16,074 |
| 2020-06-10 | $87.09 | $87.70 | $86.85 | $87.35 | $86.37 | 5,006 |
| 2020-06-09 | $86.83 | $87.66 | $86.41 | $86.53 | $85.56 | 8,674 |
| 2020-06-08 | $86.97 | $87.17 | $86.84 | $87.16 | $86.18 | 12,257 |
| 2020-06-05 | $88.72 | $88.95 | $88.23 | $88.23 | $87.24 | 5,343 |
| 2020-06-04 | $87.27 | $87.81 | $87.27 | $87.48 | $86.50 | 6,229 |
| 2020-06-03 | $86.31 | $87.26 | $86.31 | $87.13 | $86.15 | 8,040 |
| 2020-06-02 | $84.48 | $85.39 | $83.65 | $84.31 | $83.37 | 5,393 |
| 2020-06-01 | $82.86 | $83.56 | $82.86 | $83.56 | $82.62 | 10,933 |
| 2020-05-29 | $82.86 | $83.74 | $82.86 | $83.64 | $82.70 | 5,457 |
| 2020-05-28 | $80.51 | $82.96 | $80.51 | $82.25 | $81.33 | 8,464 |
| 2020-05-27 | $77.53 | $78.40 | $77.00 | $78.30 | $77.42 | 10,350 |
| 2020-05-26 | $77.64 | $78.26 | $77.64 | $78.18 | $77.30 | 7,562 |
| 2020-05-22 | $76.03 | $76.23 | $76.02 | $76.09 | $75.24 | 3,089 |
| 2020-05-21 | $76.74 | $76.74 | $75.65 | $75.89 | $75.04 | 4,091 |
| 2020-05-20 | $75.83 | $76.29 | $75.77 | $76.12 | $75.27 | 12,966 |
| 2020-05-19 | $75.16 | $75.72 | $74.85 | $74.85 | $74.01 | 49,546 |
| 2020-05-18 | $74.50 | $77.18 | $74.50 | $76.65 | $75.79 | 11,393 |
| 2020-05-15 | $73.70 | $74.45 | $71.96 | $72.40 | $71.59 | 12,506 |
| 2020-05-14 | $73.69 | $73.70 | $72.00 | $72.00 | $71.19 | 8,021 |
| 2020-05-13 | $74.18 | $74.18 | $72.00 | $72.00 | $71.19 | 27,753 |
| 2020-05-12 | $73.04 | $74.15 | $73.00 | $73.65 | $72.83 | 8,766 |
| 2020-05-11 | $71.81 | $74.00 | $70.90 | $73.50 | $72.68 | 17,778 |
| 2020-05-08 | $73.13 | $75.04 | $72.65 | $72.65 | $71.84 | 6,673 |
| 2020-05-07 | $72.99 | $73.25 | $71.23 | $71.99 | $71.18 | 5,874 |
| 2020-05-06 | $71.13 | $74.74 | $70.90 | $70.90 | $69.79 | 5,779 |
| 2020-05-05 | $73.00 | $76.00 | $72.50 | $73.89 | $72.73 | 8,785 |
| 2020-05-04 | $73.52 | $77.32 | $71.59 | $71.59 | $70.46 | 8,584 |
| 2020-05-01 | $76.17 | $77.99 | $70.77 | $73.52 | $72.36 | 8,146 |
| 2020-04-30 | $77.50 | $81.15 | $74.93 | $75.64 | $74.45 | 14,035 |
| 2020-04-29 | $74.20 | $78.85 | $73.54 | $74.10 | $72.94 | 6,018 |
| 2020-04-28 | $75.00 | $78.20 | $72.87 | $76.68 | $75.47 | 16,297 |
| 2020-04-27 | $73.66 | $74.15 | $73.19 | $73.20 | $72.05 | 15,559 |
| 2020-04-24 | $74.13 | $74.13 | $72.85 | $73.89 | $72.73 | 14,237 |
| 2020-04-23 | $74.70 | $75.78 | $73.99 | $75.31 | $74.13 | 7,351 |
| 2020-04-22 | $72.91 | $73.40 | $72.70 | $73.40 | $72.25 | 5,498 |
| 2020-04-21 | $74.04 | $74.34 | $71.98 | $73.50 | $72.34 | 7,836 |
| 2020-04-20 | $75.47 | $75.66 | $74.25 | $74.25 | $73.08 | 7,799 |
| 2020-04-17 | $75.15 | $75.48 | $73.87 | $75.00 | $73.82 | 11,333 |
| 2020-04-16 | $74.17 | $75.04 | $71.59 | $72.50 | $71.36 | 7,833 |
| 2020-04-15 | $72.52 | $75.31 | $72.51 | $74.17 | $73.00 | 10,625 |
| 2020-04-14 | $73.64 | $74.12 | $72.62 | $74.12 | $72.95 | 11,501 |
| 2020-04-13 | $71.85 | $71.85 | $67.53 | $71.00 | $69.88 | 11,557 |
| 2020-04-09 | $69.91 | $71.55 | $69.85 | $71.21 | $70.09 | 12,815 |
| 2020-04-08 | $67.40 | $70.15 | $67.35 | $70.15 | $69.05 | 26,101 |
| 2020-04-07 | $67.58 | $69.14 | $66.27 | $68.25 | $67.18 | 24,203 |
| 2020-04-06 | $66.58 | $66.82 | $64.89 | $66.30 | $65.26 | 30,289 |
| 2020-04-03 | $66.09 | $66.46 | $64.32 | $65.56 | $64.53 | 12,293 |
| 2020-04-02 | $63.63 | $65.99 | $63.62 | $64.23 | $63.22 | 15,127 |
| 2020-04-01 | $66.26 | $66.29 | $64.24 | $65.09 | $64.07 | 25,437 |
| 2020-03-31 | $70.23 | $70.32 | $67.88 | $69.12 | $68.03 | 18,308 |
| 2020-03-30 | $69.97 | $71.45 | $68.86 | $71.45 | $70.33 | 27,824 |
| 2020-03-27 | $68.31 | $74.25 | $68.31 | $72.50 | $71.36 | 21,566 |
| 2020-03-26 | $70.43 | $74.70 | $70.43 | $74.00 | $72.84 | 14,526 |
| 2020-03-25 | $69.00 | $71.74 | $66.37 | $71.68 | $70.55 | 15,835 |
| 2020-03-24 | $65.42 | $68.99 | $65.42 | $67.70 | $66.64 | 14,087 |
| 2020-03-23 | $61.80 | $65.70 | $61.80 | $63.93 | $62.92 | 69,072 |
| 2020-03-20 | $64.69 | $67.49 | $62.08 | $64.00 | $62.99 | 35,804 |
| 2020-03-19 | $57.47 | $64.39 | $57.47 | $60.08 | $59.14 | 26,243 |
| 2020-03-18 | $59.00 | $60.42 | $55.31 | $55.83 | $54.95 | 19,698 |
| 2020-03-17 | $62.00 | $64.54 | $59.05 | $63.49 | $62.49 | 22,641 |
| 2020-03-16 | $59.00 | $65.58 | $59.00 | $61.00 | $60.04 | 20,131 |
| 2020-03-13 | $66.36 | $66.36 | $62.69 | $65.85 | $64.81 | 19,972 |
| 2020-03-12 | $64.01 | $64.81 | $61.37 | $61.85 | $60.88 | 30,085 |
| 2020-03-11 | $67.08 | $68.30 | $65.84 | $67.34 | $66.28 | 9,828 |
| 2020-03-10 | $69.54 | $69.93 | $67.65 | $69.50 | $68.41 | 27,361 |
| 2020-03-09 | $69.01 | $72.50 | $67.11 | $67.14 | $66.08 | 9,672 |
| 2020-03-06 | $70.61 | $72.51 | $70.61 | $71.19 | $70.07 | 6,575 |
| 2020-03-05 | $72.84 | $72.97 | $71.60 | $72.28 | $70.98 | 10,185 |
| 2020-03-04 | $72.20 | $73.82 | $71.96 | $73.82 | $72.49 | 24,444 |
| 2020-03-03 | $71.91 | $73.45 | $70.43 | $72.42 | $71.12 | 24,629 |
| 2020-03-02 | $70.14 | $71.71 | $69.66 | $71.71 | $70.42 | 11,075 |
| 2020-02-28 | $68.30 | $70.69 | $67.46 | $70.12 | $68.86 | 21,842 |
| 2020-02-27 | $70.30 | $71.10 | $69.19 | $69.19 | $67.95 | 19,187 |
| 2020-02-26 | $72.02 | $72.48 | $71.13 | $72.05 | $70.75 | 12,853 |
| 2020-02-25 | $72.43 | $72.51 | $70.66 | $70.66 | $69.39 | 20,699 |
| 2020-02-24 | $72.78 | $72.88 | $72.24 | $72.64 | $71.33 | 11,960 |
| 2020-02-21 | $75.47 | $75.47 | $75.03 | $75.32 | $73.97 | 4,697 |
| 2020-02-20 | $76.04 | $76.24 | $75.54 | $76.01 | $74.64 | 6,543 |
| 2020-02-19 | $76.79 | $76.99 | $76.70 | $76.85 | $75.47 | 7,331 |
| 2020-02-18 | $75.88 | $76.00 | $75.72 | $75.76 | $74.40 | 5,129 |
| 2020-02-14 | $76.68 | $76.71 | $76.21 | $76.38 | $75.01 | 5,142 |
| 2020-02-13 | $76.61 | $77.25 | $76.61 | $77.00 | $75.62 | 3,341 |
| 2020-02-12 | $77.04 | $77.37 | $76.86 | $77.10 | $75.71 | 7,459 |
| 2020-02-11 | $75.73 | $76.11 | $75.73 | $76.04 | $74.67 | 5,624 |
| 2020-02-10 | $75.47 | $76.06 | $75.47 | $76.06 | $74.69 | 3,812 |
| 2020-02-07 | $75.46 | $76.10 | $75.46 | $75.80 | $74.44 | 4,013 |
| 2020-02-06 | $75.90 | $76.10 | $75.75 | $76.04 | $74.67 | 5,499 |
| 2020-02-05 | $76.93 | $77.37 | $76.89 | $77.37 | $75.98 | 4,718 |
| 2020-02-04 | $76.43 | $76.57 | $76.26 | $76.57 | $75.19 | 4,896 |
| 2020-02-03 | $74.57 | $75.17 | $74.57 | $74.94 | $73.59 | 7,804 |
| 2020-01-31 | $75.05 | $75.05 | $74.45 | $74.62 | $73.28 | 12,808 |
| 2020-01-30 | $75.09 | $75.36 | $74.68 | $75.36 | $74.01 | 4,102 |
| 2020-01-29 | $76.15 | $76.15 | $75.80 | $75.80 | $74.44 | 5,401 |
| 2020-01-28 | $75.06 | $75.66 | $75.04 | $75.20 | $73.85 | 7,096 |
| 2020-01-27 | $74.35 | $75.14 | $74.03 | $75.10 | $73.75 | 25,179 |
| 2020-01-24 | $78.69 | $78.73 | $77.97 | $78.12 | $76.72 | 14,806 |
| 2020-01-23 | $78.15 | $78.43 | $77.50 | $78.40 | $76.99 | 5,974 |
| 2020-01-22 | $78.83 | $78.94 | $78.70 | $78.87 | $77.45 | 8,042 |
| 2020-01-21 | $78.60 | $78.77 | $78.15 | $78.55 | $77.14 | 9,221 |
| 2020-01-17 | $80.00 | $80.60 | $79.98 | $80.60 | $79.15 | 4,662 |
| 2020-01-16 | $79.32 | $79.46 | $79.28 | $79.46 | $78.03 | 9,434 |
| 2020-01-15 | $78.67 | $79.12 | $78.61 | $78.88 | $77.46 | 7,066 |
| 2020-01-14 | $77.43 | $77.95 | $77.43 | $77.63 | $76.23 | 6,910 |
| 2020-01-13 | $76.41 | $76.84 | $76.37 | $76.71 | $75.33 | 5,919 |
| 2020-01-10 | $76.66 | $76.66 | $76.30 | $76.37 | $75.00 | 2,878 |
| 2020-01-09 | $76.53 | $76.53 | $76.19 | $76.33 | $74.96 | 6,186 |
| 2020-01-08 | $75.86 | $76.54 | $75.86 | $76.23 | $74.86 | 5,354 |
| 2020-01-07 | $75.30 | $75.70 | $75.14 | $75.55 | $74.19 | 23,110 |
| 2020-01-06 | $74.76 | $75.22 | $74.53 | $75.08 | $73.73 | 4,401 |
| 2020-01-03 | $74.94 | $75.30 | $74.94 | $75.10 | $73.75 | 15,782 |
| 2020-01-02 | $75.35 | $75.35 | $75.00 | $75.19 | $73.84 | 2,723 |
| 2019-12-31 | $75.30 | $75.40 | $75.30 | $75.40 | $74.04 | 2,216 |
| 2019-12-30 | $75.40 | $75.42 | $75.19 | $75.19 | $73.84 | 2,666 |
| 2019-12-27 | $75.83 | $75.83 | $75.43 | $75.63 | $74.27 | 3,807 |
| 2019-12-26 | $75.45 | $75.85 | $75.00 | $75.84 | $74.48 | 3,248 |
| 2019-12-24 | $75.10 | $75.45 | $75.10 | $75.45 | $74.09 | 2,508 |
| 2019-12-23 | $74.94 | $75.17 | $74.92 | $75.14 | $73.79 | 10,266 |
| 2019-12-20 | $73.90 | $74.39 | $73.90 | $74.39 | $73.05 | 4,183 |
| 2019-12-19 | $73.61 | $74.05 | $73.61 | $74.05 | $72.72 | 7,197 |
| 2019-12-18 | $74.30 | $74.55 | $74.30 | $74.55 | $73.21 | 2,665 |
| 2019-12-17 | $74.47 | $74.76 | $74.47 | $74.59 | $73.25 | 3,452 |
| 2019-12-16 | $74.70 | $74.70 | $74.50 | $74.50 | $73.16 | 1,400 |
| 2019-12-13 | $73.92 | $74.25 | $73.92 | $74.25 | $72.92 | 2,444 |
| 2019-12-12 | $74.06 | $74.16 | $73.35 | $73.87 | $72.54 | 5,260 |
| 2019-12-11 | $73.57 | $73.86 | $73.57 | $73.85 | $72.52 | 1,406 |
| 2019-12-10 | $73.87 | $74.18 | $73.87 | $74.09 | $72.76 | 4,675 |
| 2019-12-09 | $73.37 | $73.47 | $73.32 | $73.32 | $72.00 | 5,763 |
| 2019-12-06 | $73.32 | $73.67 | $73.32 | $73.67 | $72.35 | 3,715 |
| 2019-12-05 | $73.15 | $73.34 | $73.10 | $73.34 | $72.02 | 2,168 |
| 2019-12-04 | $72.39 | $72.40 | $72.19 | $72.40 | $71.10 | 2,996 |
| 2019-12-03 | $71.70 | $72.40 | $71.38 | $72.40 | $71.10 | 6,592 |
| 2019-12-02 | $73.83 | $73.87 | $73.63 | $73.87 | $72.54 | 4,492 |
| 2019-11-29 | $75.00 | $75.00 | $74.83 | $74.86 | $73.51 | 2,383 |
| 2019-11-27 | $74.50 | $74.61 | $74.36 | $74.46 | $73.12 | 5,408 |
| 2019-11-26 | $73.30 | $73.47 | $73.18 | $73.32 | $72.00 | 6,163 |
| 2019-11-25 | $72.68 | $72.91 | $72.68 | $72.72 | $71.41 | 3,336 |
| 2019-11-22 | $72.27 | $72.50 | $72.01 | $72.50 | $71.20 | 2,538 |
| 2019-11-21 | $72.16 | $72.42 | $72.16 | $72.32 | $71.02 | 2,040 |
| 2019-11-20 | $73.47 | $73.48 | $73.06 | $73.30 | $71.98 | 10,474 |
| 2019-11-19 | $73.42 | $73.48 | $73.32 | $73.32 | $72.00 | 2,755 |
| 2019-11-18 | $72.29 | $72.80 | $72.29 | $72.73 | $71.42 | 5,699 |
| 2019-11-15 | $72.65 | $72.71 | $72.65 | $72.71 | $71.40 | 1,905 |
| 2019-11-14 | $72.47 | $72.52 | $72.19 | $72.38 | $71.08 | 2,944 |
| 2019-11-13 | $71.18 | $71.64 | $71.18 | $71.62 | $70.33 | 4,060 |
| 2019-11-12 | $71.15 | $71.15 | $70.58 | $70.58 | $69.31 | 3,451 |
| 2019-11-11 | $71.50 | $71.50 | $71.28 | $71.44 | $70.16 | 3,255 |
| 2019-11-08 | $71.30 | $71.41 | $71.15 | $71.40 | $70.12 | 4,861 |
| 2019-11-07 | $71.73 | $71.73 | $71.33 | $71.33 | $70.05 | 1,625 |
| 2019-11-06 | $72.10 | $72.10 | $71.56 | $71.69 | $70.40 | 2,261 |
| 2019-11-05 | $71.78 | $71.89 | $71.66 | $71.83 | $70.54 | 1,883 |
| 2019-11-04 | $72.79 | $72.79 | $72.62 | $72.66 | $71.35 | 2,594 |
| 2019-11-01 | $72.80 | $72.96 | $72.80 | $72.83 | $71.52 | 1,294 |
| 2019-10-31 | $71.95 | $72.05 | $71.81 | $72.05 | $70.75 | 4,698 |
| 2019-10-30 | $71.92 | $72.53 | $71.84 | $72.53 | $71.23 | 2,648 |
| 2019-10-29 | $71.71 | $71.80 | $71.56 | $71.74 | $70.45 | 2,911 |
| 2019-10-28 | $72.32 | $72.32 | $72.27 | $72.27 | $70.97 | 1,635 |
| 2019-10-25 | $72.06 | $72.31 | $72.06 | $72.31 | $71.01 | 2,878 |
| 2019-10-24 | $70.48 | $70.88 | $70.48 | $70.88 | $69.61 | 1,871 |
| 2019-10-23 | $69.70 | $69.91 | $69.69 | $69.91 | $68.65 | 3,799 |
| 2019-10-22 | $70.36 | $70.63 | $70.15 | $70.15 | $68.89 | 1,863 |
| 2019-10-21 | $70.34 | $70.34 | $70.22 | $70.22 | $68.96 | 5,048 |
| 2019-10-18 | $70.09 | $70.74 | $70.09 | $70.60 | $69.33 | 7,305 |
| 2019-10-17 | $70.53 | $70.71 | $70.50 | $70.71 | $69.44 | 1,810 |
| 2019-10-16 | $69.81 | $70.03 | $69.81 | $70.03 | $68.77 | 1,323 |
| 2019-10-15 | $69.65 | $70.49 | $69.65 | $70.45 | $69.18 | 2,751 |
| 2019-10-14 | $70.00 | $70.00 | $69.78 | $69.93 | $68.67 | 2,567 |
| 2019-10-11 | $70.29 | $70.67 | $70.27 | $70.47 | $69.20 | 2,647 |
| 2019-10-10 | $69.58 | $69.60 | $69.19 | $69.30 | $68.05 | 4,618 |
| 2019-10-09 | $67.89 | $70.24 | $67.89 | $69.55 | $68.30 | 2,357 |
| 2019-10-08 | $67.43 | $67.58 | $67.22 | $67.22 | $66.01 | 6,998 |
| 2019-10-07 | $67.85 | $67.85 | $67.46 | $67.62 | $66.40 | 4,144 |
| 2019-10-04 | $66.96 | $67.34 | $66.96 | $67.34 | $66.13 | 3,816 |
| 2019-10-03 | $66.45 | $66.68 | $66.36 | $66.57 | $65.37 | 4,258 |
| 2019-10-02 | $66.31 | $66.31 | $65.80 | $65.80 | $64.62 | 1,946 |
| 2019-10-01 | $68.01 | $68.01 | $67.63 | $67.89 | $66.67 | 9,248 |
| 2019-09-30 | $68.64 | $69.16 | $68.64 | $68.97 | $67.73 | 1,919 |
| 2019-09-27 | $69.03 | $69.09 | $68.58 | $68.67 | $67.44 | 2,389 |
| 2019-09-26 | $69.00 | $69.05 | $68.81 | $68.81 | $67.57 | 6,017 |
| 2019-09-25 | $67.66 | $68.24 | $67.66 | $68.05 | $66.83 | 4,146 |
| 2019-09-24 | $69.01 | $69.11 | $68.71 | $68.71 | $67.47 | 3,030 |
| 2019-09-23 | $68.55 | $68.97 | $68.44 | $68.97 | $67.73 | 3,328 |
| 2019-09-20 | $69.00 | $69.00 | $68.83 | $68.97 | $67.73 | 2,856 |
| 2019-09-19 | $69.40 | $69.61 | $69.40 | $69.46 | $68.21 | 2,045 |
| 2019-09-18 | $68.21 | $68.85 | $68.21 | $68.85 | $67.61 | 10,379 |
| 2019-09-17 | $69.28 | $69.82 | $69.28 | $69.82 | $68.57 | 4,888 |
| 2019-09-16 | $68.99 | $68.99 | $68.64 | $68.76 | $67.52 | 2,712 |
| 2019-09-13 | $71.24 | $71.24 | $71.10 | $71.16 | $69.88 | 3,210 |
| 2019-09-12 | $70.56 | $71.52 | $70.56 | $71.46 | $70.18 | 3,928 |
| 2019-09-11 | $70.10 | $70.32 | $70.06 | $70.06 | $68.80 | 2,462 |
| 2019-09-10 | $70.19 | $70.85 | $70.19 | $70.64 | $69.37 | 1,851 |
| 2019-09-09 | $71.55 | $71.55 | $71.25 | $71.29 | $70.01 | 4,089 |
| 2019-09-06 | $72.19 | $72.44 | $72.19 | $72.29 | $70.99 | 2,682 |
| 2019-09-05 | $71.32 | $71.40 | $71.00 | $71.33 | $70.05 | 2,976 |
| 2019-09-04 | $70.02 | $70.20 | $69.86 | $70.16 | $68.90 | 9,532 |
| 2019-09-03 | $68.07 | $68.40 | $68.07 | $68.40 | $67.17 | 8,348 |
| 2019-08-30 | $68.40 | $68.40 | $68.22 | $68.22 | $66.99 | 1,824 |
| 2019-08-29 | $67.84 | $67.93 | $67.67 | $67.67 | $66.45 | 3,965 |
| 2019-08-28 | $67.42 | $68.23 | $67.42 | $68.22 | $66.99 | 6,722 |
| 2019-08-27 | $68.34 | $68.56 | $68.27 | $68.37 | $67.14 | 5,157 |
| 2019-08-26 | $67.59 | $67.76 | $67.48 | $67.76 | $66.54 | 3,390 |
| 2019-08-23 | $68.41 | $68.41 | $68.10 | $68.10 | $66.88 | 2,355 |
| 2019-08-22 | $68.84 | $68.84 | $68.47 | $68.76 | $67.52 | 5,246 |
| 2019-08-21 | $69.71 | $69.82 | $69.57 | $69.61 | $68.36 | 2,172 |
| 2019-08-20 | $67.64 | $67.84 | $67.60 | $67.84 | $66.62 | 4,579 |
| 2019-08-19 | $67.95 | $67.95 | $67.84 | $67.84 | $66.62 | 1,810 |
| 2019-08-16 | $66.85 | $67.27 | $66.82 | $67.15 | $65.94 | 9,315 |
| 2019-08-15 | $66.90 | $67.38 | $66.90 | $67.38 | $66.17 | 9,773 |
| 2019-08-14 | $67.66 | $67.66 | $67.04 | $67.04 | $65.83 | 3,082 |
| 2019-08-13 | $69.12 | $69.25 | $68.79 | $68.90 | $67.66 | 3,883 |
| 2019-08-12 | $68.95 | $69.17 | $68.94 | $68.95 | $67.71 | 3,062 |
| 2019-08-09 | $69.68 | $69.68 | $69.36 | $69.62 | $68.37 | 2,957 |
| 2019-08-08 | $69.39 | $69.75 | $69.39 | $69.75 | $68.50 | 2,982 |
| 2019-08-07 | $68.67 | $68.87 | $68.67 | $68.87 | $67.63 | 1,559 |
| 2019-08-06 | $67.78 | $67.78 | $67.43 | $67.72 | $66.50 | 5,175 |
| 2019-08-05 | $67.83 | $67.84 | $67.15 | $67.47 | $66.26 | 5,143 |
| 2019-08-02 | $69.87 | $69.87 | $68.95 | $69.17 | $67.93 | 6,725 |
| 2019-08-01 | $70.72 | $71.22 | $70.34 | $70.68 | $69.41 | 4,237 |
| 2019-07-31 | $70.78 | $70.82 | $69.83 | $70.19 | $68.93 | 3,366 |
| 2019-07-30 | $70.49 | $70.49 | $69.81 | $70.41 | $69.14 | 5,506 |
| 2019-07-29 | $71.44 | $71.68 | $71.44 | $71.68 | $70.39 | 1,047 |
| 2019-07-26 | $71.70 | $71.81 | $71.60 | $71.73 | $70.44 | 4,202 |
| 2019-07-25 | $71.42 | $71.50 | $71.22 | $71.22 | $69.94 | 2,479 |
| 2019-07-24 | $71.88 | $72.47 | $71.88 | $72.47 | $71.17 | 2,461 |
| 2019-07-23 | $71.83 | $71.84 | $71.71 | $71.84 | $70.55 | 2,001 |
| 2019-07-22 | $72.05 | $72.28 | $72.05 | $72.15 | $70.85 | 2,411 |
| 2019-07-19 | $72.00 | $72.00 | $71.66 | $71.97 | $70.68 | 2,624 |
| 2019-07-18 | $72.09 | $72.25 | $71.90 | $72.25 | $70.95 | 2,068 |
| 2019-07-17 | $72.46 | $72.62 | $72.46 | $72.62 | $71.31 | 2,130 |
| 2019-07-16 | $71.34 | $71.34 | $71.00 | $71.14 | $69.86 | 6,148 |
| 2019-07-15 | $71.01 | $71.25 | $70.95 | $71.22 | $69.94 | 5,403 |
| 2019-07-12 | $72.71 | $72.71 | $72.56 | $72.68 | $71.37 | 1,559 |
| 2019-07-11 | $72.34 | $72.44 | $72.33 | $72.33 | $71.03 | 1,857 |
| 2019-07-10 | $72.21 | $72.29 | $71.94 | $72.29 | $70.99 | 3,799 |
| 2019-07-09 | $71.90 | $72.13 | $71.90 | $72.13 | $70.83 | 2,221 |
| 2019-07-08 | $71.66 | $71.84 | $71.66 | $71.84 | $70.55 | 1,414 |
| 2019-07-05 | $71.37 | $71.67 | $71.01 | $71.67 | $70.38 | 3,511 |
| 2019-07-03 | $72.63 | $72.84 | $72.63 | $72.83 | $71.52 | 1,300 |
| 2019-07-02 | $72.33 | $72.33 | $72.12 | $72.12 | $70.82 | 2,194 |
| 2019-07-01 | $71.65 | $71.83 | $71.58 | $71.58 | $70.29 | 1,918 |
| 2019-06-28 | $72.02 | $72.39 | $71.83 | $71.86 | $70.57 | 2,643 |
| 2019-06-27 | $71.00 | $71.39 | $71.00 | $71.30 | $70.02 | 2,063 |
| 2019-06-26 | $71.26 | $71.26 | $71.17 | $71.20 | $69.92 | 2,694 |
| 2019-06-25 | $71.44 | $71.44 | $71.15 | $71.15 | $69.87 | 2,668 |
| 2019-06-24 | $71.61 | $71.61 | $71.56 | $71.56 | $70.27 | 1,510 |
| 2019-06-21 | $71.40 | $71.63 | $71.35 | $71.63 | $70.34 | 2,345 |
| 2019-06-20 | $71.80 | $71.80 | $71.54 | $71.79 | $70.50 | 3,503 |
| 2019-06-19 | $70.46 | $70.80 | $70.46 | $70.75 | $69.48 | 1,761 |
| 2019-06-18 | $70.67 | $70.78 | $70.67 | $70.78 | $69.51 | 1,124 |
| 2019-06-17 | $68.73 | $68.75 | $68.72 | $68.72 | $67.48 | 1,689 |
| 2019-06-14 | $68.42 | $68.71 | $68.39 | $68.71 | $67.47 | 3,960 |
| 2019-06-13 | $68.92 | $68.92 | $68.69 | $68.69 | $67.46 | 1,342 |
| 2019-06-12 | $69.53 | $69.53 | $69.20 | $69.29 | $68.04 | 5,427 |
| 2019-06-11 | $70.01 | $70.01 | $69.76 | $69.91 | $68.65 | 1,692 |
| 2019-06-10 | $69.00 | $69.00 | $69.00 | $69.00 | $67.75 | 1,261 |
| 2019-06-07 | $69.44 | $69.61 | $69.36 | $69.36 | $68.11 | 2,651 |
| 2019-06-06 | $68.45 | $68.64 | $68.19 | $68.42 | $66.86 | 1,458 |
| 2019-06-05 | $67.86 | $68.19 | $67.66 | $67.66 | $66.12 | 2,877 |
| 2019-06-04 | $66.74 | $67.22 | $66.74 | $67.22 | $65.69 | 3,422 |
| 2019-06-03 | $66.66 | $66.96 | $66.60 | $66.60 | $65.08 | 1,725 |
| 2019-05-31 | $66.03 | $66.44 | $65.94 | $66.26 | $64.75 | 6,448 |
| 2019-05-30 | $66.70 | $66.84 | $66.49 | $66.83 | $65.31 | 4,927 |
| 2019-05-29 | $66.27 | $66.35 | $66.24 | $66.35 | $64.84 | 2,669 |
| 2019-05-28 | $67.63 | $67.69 | $67.28 | $67.28 | $65.75 | 2,769 |
| 2019-05-24 | $67.65 | $67.65 | $67.55 | $67.55 | $66.01 | 1,832 |
| 2019-05-23 | $67.54 | $67.60 | $67.54 | $67.60 | $66.06 | 1,082 |
| 2019-05-22 | $68.73 | $68.91 | $68.58 | $68.91 | $67.34 | 3,934 |
| 2019-05-21 | $68.35 | $68.74 | $68.35 | $68.74 | $67.17 | 1,161 |
| 2019-05-20 | $67.32 | $67.38 | $67.32 | $67.38 | $65.84 | 1,051 |
| 2019-05-17 | $69.06 | $69.23 | $68.89 | $69.10 | $67.52 | 2,421 |
| 2019-05-16 | $68.78 | $68.78 | $68.69 | $68.69 | $67.12 | 2,743 |
| 2019-05-15 | $67.32 | $68.58 | $67.32 | $68.49 | $66.93 | 3,331 |
| 2019-05-14 | $67.97 | $68.19 | $67.73 | $67.87 | $66.32 | 2,377 |
| 2019-05-13 | $67.18 | $67.31 | $67.04 | $67.31 | $65.78 | 2,928 |
| 2019-05-10 | $68.23 | $69.00 | $68.23 | $69.00 | $67.43 | 2,573 |
| 2019-05-09 | $68.18 | $68.55 | $68.18 | $68.55 | $66.99 | 2,918 |
| 2019-05-08 | $68.75 | $69.43 | $68.75 | $69.43 | $67.85 | 3,610 |
| 2019-05-07 | $68.11 | $68.11 | $67.80 | $68.08 | $66.53 | 2,268 |
| 2019-05-06 | $68.76 | $69.41 | $68.76 | $69.41 | $67.83 | 2,992 |
| 2019-05-03 | $69.58 | $69.66 | $69.55 | $69.55 | $67.96 | 1,583 |
| 2019-05-02 | $69.03 | $69.06 | $68.86 | $68.86 | $67.29 | 1,744 |
| 2019-05-01 | $70.80 | $70.92 | $70.15 | $70.15 | $68.55 | 2,048 |
| 2019-04-30 | $70.05 | $70.70 | $70.05 | $70.70 | $69.09 | 5,362 |
| 2019-04-29 | $69.11 | $69.55 | $69.11 | $69.55 | $67.96 | 2,105 |
| 2019-04-26 | $69.21 | $69.21 | $68.97 | $68.97 | $67.40 | 1,633 |
| 2019-04-25 | $68.59 | $68.88 | $68.54 | $68.73 | $67.16 | 9,274 |
| 2019-04-24 | $68.82 | $69.13 | $68.82 | $69.00 | $67.43 | 3,457 |
| 2019-04-23 | $68.49 | $68.83 | $68.49 | $68.82 | $67.25 | 7,894 |
| 2019-04-22 | $68.66 | $68.75 | $68.50 | $68.55 | $66.99 | 5,913 |
| 2019-04-18 | $68.16 | $68.50 | $68.16 | $68.43 | $66.87 | 1,219 |
| 2019-04-17 | $68.50 | $68.65 | $68.36 | $68.65 | $67.09 | 3,944 |
| 2019-04-16 | $68.04 | $68.18 | $68.04 | $68.18 | $66.63 | 1,828 |
| 2019-04-15 | $67.73 | $67.76 | $67.73 | $67.76 | $66.22 | 1,253 |
| 2019-04-12 | $67.58 | $67.80 | $67.52 | $67.59 | $66.05 | 2,600 |
| 2019-04-11 | $66.85 | $66.85 | $66.66 | $66.66 | $65.14 | 1,065 |
| 2019-04-10 | $66.11 | $66.97 | $66.11 | $66.97 | $65.44 | 3,418 |
| 2019-04-09 | $66.65 | $66.65 | $66.31 | $66.31 | $64.80 | 1,181 |
| 2019-04-08 | $67.21 | $67.32 | $67.14 | $67.22 | $65.69 | 1,659 |
| 2019-04-05 | $67.27 | $67.28 | $67.00 | $67.00 | $65.47 | 2,411 |
| 2019-04-04 | $67.12 | $67.15 | $67.04 | $67.04 | $65.51 | 1,437 |
| 2019-04-03 | $66.96 | $67.40 | $66.96 | $67.40 | $65.86 | 2,651 |
| 2019-04-02 | $66.90 | $67.30 | $66.90 | $67.30 | $65.77 | 2,488 |
| 2019-04-01 | $66.90 | $67.06 | $66.85 | $67.03 | $65.50 | 2,348 |
| 2019-03-29 | $65.90 | $65.96 | $65.90 | $65.96 | $64.46 | 1,401 |
| 2019-03-28 | $66.79 | $66.79 | $66.19 | $66.30 | $64.79 | 3,983 |
| 2019-03-27 | $66.28 | $66.53 | $66.10 | $66.51 | $64.99 | 5,900 |
| 2019-03-26 | $66.85 | $66.85 | $66.42 | $66.46 | $64.95 | 4,295 |
| 2019-03-25 | $65.89 | $66.63 | $65.89 | $66.63 | $65.11 | 1,819 |
| 2019-03-22 | $66.17 | $66.36 | $65.71 | $65.80 | $64.30 | 6,335 |
| 2019-03-21 | $67.34 | $67.45 | $67.15 | $67.31 | $65.78 | 3,975 |
| 2019-03-20 | $67.45 | $68.51 | $67.45 | $68.51 | $66.95 | 3,761 |
| 2019-03-19 | $66.78 | $66.90 | $66.78 | $66.78 | $65.26 | 2,536 |
| 2019-03-18 | $65.95 | $66.02 | $65.76 | $65.98 | $64.48 | 1,418 |
| 2019-03-15 | $65.59 | $66.16 | $65.59 | $66.06 | $64.55 | 5,368 |
| 2019-03-14 | $64.65 | $65.07 | $64.65 | $65.05 | $63.57 | 1,796 |
| 2019-03-13 | $64.27 | $64.45 | $64.22 | $64.45 | $62.98 | 4,872 |
| 2019-03-12 | $63.71 | $64.27 | $63.71 | $64.22 | $62.76 | 3,245 |
| 2019-03-11 | $63.70 | $64.00 | $63.54 | $63.99 | $62.53 | 2,958 |
| 2019-03-08 | $63.44 | $63.77 | $63.44 | $63.77 | $62.32 | 2,363 |
| 2019-03-07 | $63.25 | $63.25 | $62.92 | $62.92 | $61.49 | 2,941 |
| 2019-03-06 | $63.60 | $63.67 | $63.60 | $63.67 | $62.22 | 6,449 |
| 2019-03-05 | $64.19 | $64.19 | $64.19 | $64.19 | $62.73 | 1,746 |
| 2019-03-04 | $64.27 | $64.27 | $63.81 | $64.05 | $62.59 | 3,317 |
| 2019-03-01 | $64.12 | $64.12 | $63.98 | $63.98 | $62.52 | 1,419 |
| 2019-02-28 | $63.28 | $63.44 | $63.24 | $63.24 | $61.80 | 3,935 |
| 2019-02-27 | $63.40 | $63.53 | $63.10 | $63.28 | $61.84 | 6,524 |
| 2019-02-26 | $63.08 | $63.44 | $63.07 | $63.27 | $61.83 | 10,191 |
| 2019-02-25 | $63.27 | $63.27 | $62.89 | $63.06 | $61.62 | 4,570 |
| 2019-02-22 | $62.37 | $62.86 | $62.37 | $62.78 | $61.35 | 3,547 |
| 2019-02-21 | $62.35 | $62.41 | $62.26 | $62.28 | $60.86 | 1,958 |
| 2019-02-20 | $62.14 | $62.48 | $62.14 | $62.22 | $60.80 | 3,421 |
| 2019-02-19 | $61.82 | $62.14 | $61.82 | $61.97 | $60.56 | 6,799 |
| 2019-02-15 | $61.07 | $61.20 | $60.84 | $61.11 | $59.55 | 5,184 |
| 2019-02-14 | $61.58 | $61.58 | $61.09 | $61.09 | $59.53 | 3,774 |
| 2019-02-13 | $61.73 | $61.73 | $61.51 | $61.52 | $59.95 | 3,488 |
| 2019-02-12 | $61.01 | $61.30 | $60.91 | $61.23 | $59.67 | 3,766 |
| 2019-02-11 | $60.26 | $60.26 | $60.05 | $60.05 | $58.52 | 3,706 |
| 2019-02-08 | $59.81 | $60.01 | $59.80 | $60.01 | $58.48 | 3,384 |
| 2019-02-07 | $59.16 | $59.22 | $58.97 | $59.07 | $57.57 | 4,724 |
| 2019-02-06 | $60.18 | $60.21 | $60.08 | $60.19 | $58.66 | 11,733 |
| 2019-02-05 | $60.64 | $60.96 | $60.57 | $60.87 | $59.32 | 14,133 |
| 2019-02-04 | $59.41 | $59.58 | $59.36 | $59.45 | $57.94 | 2,765 |
| 2019-02-01 | $60.05 | $60.05 | $59.96 | $59.98 | $58.45 | 8,492 |
| 2019-01-31 | $60.12 | $60.12 | $59.98 | $60.06 | $58.53 | 5,503 |
| 2019-01-30 | $59.17 | $59.81 | $59.17 | $59.67 | $58.15 | 3,276 |
| 2019-01-29 | $57.44 | $58.57 | $57.44 | $58.35 | $56.86 | 6,367 |
| 2019-01-28 | $57.15 | $57.68 | $57.15 | $57.66 | $56.19 | 4,383 |
| 2019-01-25 | $57.55 | $57.55 | $57.54 | $57.54 | $56.07 | 1,335 |
| 2019-01-24 | $56.95 | $56.95 | $56.55 | $56.65 | $55.21 | 2,114 |
| 2019-01-23 | $56.95 | $57.08 | $56.90 | $56.95 | $55.50 | 3,331 |
| 2019-01-22 | $56.42 | $56.56 | $56.21 | $56.30 | $54.87 | 4,048 |
| 2019-01-18 | $56.63 | $56.93 | $56.63 | $56.92 | $55.47 | 4,595 |
| 2019-01-17 | $55.98 | $56.65 | $55.98 | $56.58 | $55.14 | 7,500 |
| 2019-01-16 | $55.91 | $55.95 | $55.64 | $55.74 | $54.32 | 6,469 |
| 2019-01-15 | $56.23 | $56.55 | $56.14 | $56.50 | $55.06 | 5,418 |
| 2019-01-14 | $55.73 | $56.12 | $55.71 | $56.00 | $54.57 | 4,067 |
| 2019-01-11 | $56.80 | $57.02 | $56.79 | $56.79 | $55.34 | 6,239 |
| 2019-01-10 | $56.36 | $56.41 | $56.30 | $56.40 | $54.96 | 3,195 |
| 2019-01-09 | $57.12 | $57.12 | $56.49 | $56.65 | $55.21 | 6,727 |
| 2019-01-08 | $55.26 | $55.40 | $54.90 | $55.05 | $53.65 | 16,073 |
| 2019-01-07 | $54.16 | $54.41 | $54.11 | $54.28 | $52.90 | 9,638 |
| 2019-01-04 | $53.55 | $54.61 | $53.51 | $54.52 | $53.13 | 5,580 |
| 2019-01-03 | $53.02 | $53.12 | $52.79 | $53.01 | $51.66 | 15,269 |
| 2019-01-02 | $54.42 | $54.42 | $53.99 | $54.32 | $52.93 | 7,541 |
| 2018-12-31 | $55.68 | $55.68 | $54.90 | $55.25 | $53.84 | 14,439 |
| 2018-12-28 | $54.55 | $54.65 | $54.19 | $54.63 | $53.24 | 18,463 |
| 2018-12-27 | $53.83 | $54.16 | $52.98 | $54.16 | $52.78 | 18,145 |
| 2018-12-26 | $51.50 | $53.58 | $51.50 | $53.26 | $51.90 | 6,742 |
| 2018-12-24 | $53.00 | $53.20 | $52.39 | $52.53 | $51.19 | 17,420 |
| 2018-12-21 | $54.00 | $54.05 | $53.38 | $53.55 | $52.19 | 8,490 |
| 2018-12-20 | $54.31 | $54.37 | $53.90 | $54.03 | $52.65 | 16,402 |
| 2018-12-19 | $54.36 | $54.70 | $53.56 | $53.67 | $52.30 | 21,024 |
| 2018-12-18 | $54.09 | $54.25 | $53.78 | $54.06 | $52.68 | 16,539 |
| 2018-12-17 | $54.12 | $54.27 | $53.59 | $53.74 | $52.37 | 10,670 |
| 2018-12-14 | $54.91 | $55.01 | $54.65 | $54.65 | $53.26 | 141,007 |
| 2018-12-13 | $55.66 | $55.81 | $55.47 | $55.72 | $54.30 | 24,143 |
| 2018-12-12 | $54.52 | $55.00 | $54.51 | $54.82 | $53.42 | 130,948 |
| 2018-12-11 | $54.52 | $54.71 | $53.92 | $54.46 | $53.07 | 36,052 |
| 2018-12-10 | $54.39 | $54.39 | $53.67 | $53.98 | $52.61 | 21,368 |
| 2018-12-07 | $55.58 | $55.58 | $54.70 | $54.82 | $53.42 | 4,239 |
| 2018-12-06 | $54.30 | $55.21 | $54.30 | $55.21 | $53.80 | 8,224 |
| 2018-12-04 | $56.37 | $56.39 | $55.35 | $55.46 | $54.05 | 19,164 |
| 2018-12-03 | $55.97 | $56.13 | $55.72 | $55.99 | $54.56 | 6,616 |
| 2018-11-30 | $54.07 | $54.08 | $54.00 | $54.05 | $52.67 | 2,414 |
| 2018-11-29 | $55.27 | $55.33 | $54.96 | $55.21 | $53.80 | 19,308 |
| 2018-11-28 | $54.57 | $55.58 | $54.45 | $55.50 | $54.09 | 9,930 |
| 2018-11-27 | $54.22 | $54.33 | $53.63 | $53.85 | $52.48 | 17,948 |
| 2018-11-26 | $55.19 | $55.19 | $54.90 | $55.09 | $53.69 | 5,017 |
| 2018-11-23 | $56.04 | $56.04 | $56.04 | $56.04 | $54.61 | 1,373 |
| 2018-11-21 | $55.74 | $55.94 | $55.65 | $55.94 | $54.52 | 8,393 |
| 2018-11-20 | $54.72 | $55.10 | $54.64 | $54.75 | $53.36 | 15,119 |
| 2018-11-19 | $55.35 | $55.39 | $55.07 | $55.07 | $53.67 | 6,727 |
| 2018-11-16 | $55.88 | $56.08 | $55.84 | $56.01 | $54.58 | 6,737 |
| 2018-11-15 | $55.62 | $55.89 | $55.26 | $55.77 | $54.35 | 8,279 |
| 2018-11-14 | $56.52 | $56.59 | $56.10 | $56.32 | $54.89 | 5,608 |
| 2018-11-13 | $55.83 | $56.66 | $55.80 | $56.33 | $54.90 | 17,110 |
| 2018-11-12 | $55.42 | $55.46 | $54.87 | $54.94 | $53.54 | 4,926 |
| 2018-11-09 | $55.76 | $56.17 | $55.76 | $56.13 | $54.70 | 5,334 |
| 2018-11-08 | $56.64 | $56.67 | $56.20 | $56.32 | $54.89 | 5,063 |
| 2018-11-07 | $57.20 | $57.52 | $57.17 | $57.40 | $55.94 | 6,620 |
| 2018-11-06 | $57.17 | $57.61 | $57.17 | $57.44 | $55.98 | 15,350 |
| 2018-11-05 | $57.46 | $57.46 | $57.20 | $57.26 | $55.80 | 2,922 |
| 2018-11-02 | $58.50 | $58.50 | $57.43 | $57.84 | $56.37 | 4,295 |
| 2018-11-01 | $56.25 | $57.74 | $56.25 | $57.59 | $56.12 | 8,003 |
| 2018-10-31 | $57.49 | $57.49 | $56.83 | $57.01 | $55.56 | 4,830 |
| 2018-10-30 | $56.15 | $56.88 | $56.14 | $56.69 | $55.25 | 15,032 |
| 2018-10-29 | $57.08 | $57.08 | $56.18 | $56.18 | $54.75 | 8,568 |
| 2018-10-26 | $56.55 | $57.19 | $56.30 | $56.91 | $55.46 | 13,265 |
| 2018-10-25 | $56.75 | $57.35 | $56.75 | $57.08 | $55.63 | 7,577 |
| 2018-10-24 | $56.75 | $56.98 | $55.32 | $55.59 | $54.17 | 7,891 |
| 2018-10-23 | $55.31 | $56.30 | $55.31 | $56.17 | $54.74 | 25,546 |
| 2018-10-22 | $56.68 | $56.68 | $56.10 | $56.63 | $55.19 | 5,463 |
| 2018-10-19 | $56.62 | $56.84 | $56.31 | $56.50 | $55.06 | 6,160 |
| 2018-10-18 | $56.83 | $56.98 | $55.88 | $56.43 | $54.99 | 18,155 |
| 2018-10-17 | $57.79 | $57.79 | $57.35 | $57.50 | $56.04 | 13,598 |
| 2018-10-16 | $57.25 | $57.77 | $57.25 | $57.63 | $56.16 | 19,972 |
| 2018-10-15 | $56.15 | $56.50 | $56.15 | $56.39 | $54.95 | 4,728 |
| 2018-10-12 | $57.20 | $57.50 | $56.61 | $57.20 | $55.74 | 10,226 |
| 2018-10-11 | $57.49 | $58.05 | $57.14 | $57.68 | $56.21 | 8,360 |
| 2018-10-10 | $57.79 | $58.61 | $57.49 | $57.71 | $56.24 | 4,300 |
| 2018-10-09 | $60.50 | $61.37 | $60.16 | $61.37 | $59.81 | 5,166 |
| 2018-10-08 | $60.50 | $61.00 | $60.26 | $60.53 | $58.99 | 6,071 |
| 2018-10-05 | $61.45 | $61.68 | $61.40 | $61.52 | $59.95 | 4,197 |
| 2018-10-04 | $62.22 | $62.23 | $61.86 | $62.23 | $60.64 | 2,179 |
| 2018-10-03 | $64.15 | $64.51 | $64.01 | $64.24 | $62.60 | 1,907 |
| 2018-10-02 | $64.96 | $65.29 | $64.96 | $65.16 | $63.50 | 4,702 |
| 2018-10-01 | $66.41 | $66.41 | $65.74 | $66.07 | $64.39 | 2,098 |
| 2018-09-28 | $66.31 | $66.31 | $66.18 | $66.18 | $64.49 | 776 |
| 2018-09-27 | $66.20 | $66.20 | $65.68 | $65.79 | $64.11 | 2,095 |
| 2018-09-26 | $65.31 | $66.05 | $65.31 | $65.82 | $64.14 | 1,403 |
| 2018-09-25 | $65.55 | $65.67 | $65.55 | $65.55 | $63.88 | 1,391 |
| 2018-09-24 | $66.00 | $66.00 | $65.54 | $65.74 | $64.07 | 1,819 |
| 2018-09-21 | $66.00 | $66.00 | $65.58 | $65.58 | $63.91 | 2,235 |
| 2018-09-20 | $63.95 | $64.95 | $63.93 | $64.85 | $63.20 | 2,131 |
| 2018-09-19 | $63.59 | $63.59 | $63.40 | $63.40 | $61.79 | 1,306 |
| 2018-09-18 | $64.14 | $64.40 | $63.97 | $64.38 | $62.74 | 2,778 |
| 2018-09-17 | $63.26 | $63.64 | $63.23 | $63.23 | $61.62 | 7,152 |
| 2018-09-14 | $63.39 | $63.39 | $63.00 | $63.04 | $61.43 | 3,103 |
| 2018-09-13 | $64.01 | $64.01 | $63.25 | $63.51 | $61.89 | 4,232 |
| 2018-09-12 | $64.43 | $64.60 | $64.42 | $64.60 | $62.95 | 1,547 |
| 2018-09-11 | $61.92 | $62.14 | $61.55 | $62.11 | $60.53 | 4,162 |
| 2018-09-10 | $61.50 | $62.28 | $61.50 | $61.90 | $60.32 | 3,238 |
| 2018-09-07 | $61.55 | $61.70 | $61.14 | $61.42 | $59.86 | 3,821 |
| 2018-09-06 | $61.55 | $61.68 | $61.15 | $61.15 | $59.59 | 1,763 |
| 2018-09-05 | $62.40 | $62.40 | $61.65 | $61.76 | $60.19 | 3,616 |
| 2018-09-04 | $63.33 | $63.33 | $63.12 | $63.14 | $61.53 | 1,667 |
| 2018-08-31 | $65.10 | $65.10 | $64.65 | $65.00 | $63.34 | 2,323 |
| 2018-08-30 | $66.31 | $66.73 | $66.31 | $66.49 | $64.80 | 1,408 |
| 2018-08-29 | $66.68 | $66.72 | $66.21 | $66.71 | $65.01 | 3,143 |
| 2018-08-28 | $66.24 | $66.60 | $66.24 | $66.54 | $64.85 | 6,903 |
| 2018-08-27 | $65.01 | $65.52 | $65.01 | $65.47 | $63.80 | 2,558 |
| 2018-08-24 | $64.10 | $64.58 | $64.10 | $64.58 | $62.94 | 5,650 |
| 2018-08-23 | $64.00 | $64.05 | $64.00 | $64.00 | $62.37 | 2,228 |
| 2018-08-22 | $63.80 | $64.10 | $63.79 | $63.79 | $62.17 | 1,827 |
| 2018-08-21 | $63.62 | $63.80 | $63.30 | $63.80 | $62.18 | 5,592 |
| 2018-08-20 | $62.89 | $63.09 | $62.66 | $62.79 | $61.19 | 2,664 |
| 2018-08-17 | $61.73 | $62.36 | $61.73 | $62.34 | $60.75 | 2,162 |
| 2018-08-16 | $61.71 | $62.41 | $61.71 | $62.10 | $60.52 | 3,571 |
| 2018-08-15 | $61.61 | $61.86 | $61.19 | $61.59 | $60.02 | 2,349 |
| 2018-08-14 | $62.99 | $63.07 | $62.70 | $62.96 | $61.35 | 9,627 |
| 2018-08-13 | $62.31 | $62.66 | $62.25 | $62.25 | $60.66 | 4,394 |
| 2018-08-10 | $62.61 | $62.61 | $61.91 | $62.42 | $60.83 | 4,831 |
| 2018-08-09 | $63.75 | $64.12 | $63.72 | $63.72 | $62.10 | 3,446 |
| 2018-08-08 | $62.95 | $63.36 | $62.95 | $63.36 | $61.75 | 6,484 |
| 2018-08-07 | $62.93 | $63.51 | $62.93 | $63.29 | $61.68 | 7,849 |
| 2018-08-06 | $62.99 | $62.99 | $62.59 | $62.99 | $61.39 | 1,236 |
| 2018-08-03 | $62.96 | $63.17 | $62.75 | $63.17 | $61.56 | 3,421 |
| 2018-08-02 | $63.39 | $63.39 | $63.18 | $63.18 | $61.57 | 1,876 |
| 2018-08-01 | $63.57 | $63.57 | $63.09 | $63.09 | $61.48 | 1,972 |
| 2018-07-31 | $63.35 | $63.54 | $63.20 | $63.40 | $61.79 | 7,804 |
| 2018-07-30 | $63.38 | $63.60 | $63.25 | $63.44 | $61.82 | 29,273 |
| 2018-07-27 | $63.07 | $63.07 | $62.56 | $62.83 | $61.23 | 64,121 |
| 2018-07-26 | $63.35 | $63.65 | $63.12 | $63.22 | $61.61 | 147,794 |
| 2018-07-25 | $64.48 | $65.69 | $64.25 | $65.69 | $64.02 | 31,148 |
| 2018-07-24 | $64.62 | $64.62 | $63.72 | $63.84 | $62.21 | 355,913 |
| 2018-07-23 | $63.52 | $63.62 | $63.28 | $63.50 | $61.88 | 84,103 |
| 2018-07-20 | $63.57 | $63.85 | $63.30 | $63.49 | $61.87 | 127,110 |
| 2018-07-19 | $62.86 | $62.90 | $62.54 | $62.54 | $60.95 | 171,189 |
| 2018-07-18 | $63.11 | $63.40 | $62.86 | $62.86 | $61.26 | 210,832 |
| 2018-07-17 | $62.51 | $63.18 | $62.51 | $62.85 | $61.25 | 167,567 |
| 2018-07-16 | $62.83 | $62.88 | $62.46 | $62.60 | $61.01 | 101,580 |
| 2018-07-13 | $62.32 | $62.68 | $62.32 | $62.55 | $60.96 | 136,617 |
| 2018-07-12 | $62.14 | $62.37 | $61.82 | $61.95 | $60.37 | 173,927 |
| 2018-07-11 | $61.72 | $61.72 | $61.04 | $61.17 | $59.61 | 193,681 |
| 2018-07-10 | $63.06 | $63.29 | $62.52 | $62.52 | $60.93 | 220,816 |
| 2018-07-09 | $61.82 | $61.82 | $61.64 | $61.69 | $60.12 | 124,573 |
| 2018-07-06 | $61.39 | $61.77 | $61.30 | $61.36 | $59.80 | 137,802 |
| 2018-07-05 | $60.85 | $60.91 | $60.60 | $60.91 | $59.36 | 82,882 |
| 2018-07-03 | $60.63 | $61.29 | $60.63 | $60.66 | $59.11 | 131,485 |
| 2018-07-02 | $60.14 | $60.20 | $59.85 | $60.20 | $58.67 | 157,723 |
| 2018-06-29 | $60.79 | $61.48 | $60.79 | $60.94 | $59.39 | 60,817 |
| 2018-06-28 | $60.05 | $60.24 | $59.98 | $59.98 | $58.45 | 217,246 |
| 2018-06-27 | $60.30 | $60.68 | $60.08 | $60.08 | $58.55 | 339,880 |
| 2018-06-26 | $61.14 | $61.14 | $60.58 | $60.87 | $59.32 | 275,526 |
| 2018-06-25 | $61.56 | $61.56 | $60.77 | $61.12 | $59.56 | 5,845 |
| 2018-06-22 | $61.95 | $61.95 | $61.33 | $61.85 | $60.27 | 4,615 |
| 2018-06-21 | $61.24 | $61.41 | $60.86 | $61.41 | $59.85 | 7,352 |
| 2018-06-20 | $62.03 | $62.03 | $61.30 | $61.38 | $59.82 | 3,211 |
| 2018-06-19 | $62.14 | $62.60 | $62.14 | $62.60 | $61.01 | 8,962 |
| 2018-06-18 | $63.80 | $63.80 | $63.12 | $63.65 | $62.03 | 5,889 |
| 2018-06-15 | $64.19 | $64.19 | $63.80 | $63.91 | $62.28 | 4,526 |
| 2018-06-14 | $65.17 | $65.17 | $64.25 | $64.25 | $62.61 | 7,195 |
| 2018-06-13 | $65.81 | $65.97 | $65.59 | $65.85 | $64.17 | 6,921 |
| 2018-06-12 | $65.68 | $65.68 | $64.92 | $65.11 | $63.45 | 11,424 |
| 2018-06-11 | $67.21 | $67.30 | $66.57 | $66.57 | $64.87 | 35,520 |
| 2018-06-08 | $66.49 | $66.55 | $66.22 | $66.30 | $64.61 | 12,939 |
| 2018-06-07 | $66.14 | $67.97 | $66.14 | $67.55 | $65.83 | 15,757 |
| 2018-06-06 | $69.78 | $70.44 | $69.78 | $70.28 | $68.17 | 5,123 |
| 2018-06-05 | $68.97 | $69.50 | $68.97 | $69.50 | $67.41 | 6,721 |
| 2018-06-04 | $70.42 | $70.42 | $70.20 | $70.36 | $68.25 | 9,595 |
| 2018-06-01 | $70.80 | $71.15 | $70.79 | $70.97 | $68.84 | 4,030 |
| 2018-05-31 | $71.68 | $71.90 | $71.37 | $71.65 | $69.50 | 4,956 |
| 2018-05-30 | $70.76 | $71.22 | $70.66 | $71.22 | $69.08 | 7,168 |
| 2018-05-29 | $70.70 | $70.78 | $69.97 | $70.27 | $68.16 | 16,194 |
| 2018-05-25 | $70.85 | $70.97 | $70.65 | $70.97 | $68.84 | 6,306 |
| 2018-05-24 | $71.01 | $71.45 | $70.87 | $71.36 | $69.22 | 17,999 |
| 2018-05-23 | $70.13 | $71.03 | $70.13 | $71.03 | $68.90 | 7,420 |
| 2018-05-22 | $71.62 | $71.62 | $71.21 | $71.62 | $69.47 | 5,964 |
| 2018-05-21 | $70.80 | $71.47 | $70.80 | $71.47 | $69.33 | 7,115 |
| 2018-05-18 | $70.20 | $70.28 | $69.81 | $70.28 | $68.17 | 10,811 |
| 2018-05-17 | $69.85 | $69.85 | $69.47 | $69.80 | $67.71 | 5,342 |
| 2018-05-16 | $69.56 | $69.80 | $69.44 | $69.50 | $67.41 | 4,154 |
| 2018-05-15 | $69.06 | $69.42 | $69.06 | $69.25 | $67.17 | 6,880 |
| 2018-05-14 | $70.17 | $70.29 | $69.70 | $69.70 | $67.61 | 9,376 |
| 2018-05-11 | $69.35 | $69.78 | $69.35 | $69.75 | $67.66 | 5,928 |
| 2018-05-10 | $69.15 | $69.30 | $68.97 | $69.14 | $67.07 | 5,503 |
| 2018-05-09 | $67.74 | $67.86 | $67.51 | $67.85 | $65.81 | 6,401 |
| 2018-05-08 | $66.57 | $66.97 | $66.41 | $66.88 | $64.87 | 8,595 |
| 2018-05-07 | $65.77 | $66.07 | $65.58 | $65.97 | $63.99 | 4,285 |
| 2018-05-04 | $66.05 | $66.05 | $65.20 | $65.77 | $63.80 | 9,203 |
| 2018-05-03 | $65.50 | $66.12 | $65.50 | $66.12 | $64.14 | 7,493 |
| 2018-05-02 | $64.88 | $65.11 | $64.80 | $65.08 | $63.13 | 22,560 |
| 2018-05-01 | $64.14 | $64.37 | $63.64 | $64.13 | $62.21 | 7,599 |
| 2018-04-30 | $64.60 | $64.78 | $64.25 | $64.25 | $62.32 | 5,109 |
| 2018-04-27 | $64.51 | $64.78 | $64.46 | $64.67 | $62.73 | 4,511 |
| 2018-04-26 | $63.62 | $63.75 | $63.47 | $63.55 | $61.64 | 8,176 |
| 2018-04-25 | $63.21 | $63.57 | $63.11 | $63.32 | $61.42 | 24,944 |
| 2018-04-24 | $63.13 | $63.82 | $63.13 | $63.58 | $61.67 | 10,301 |
| 2018-04-23 | $63.39 | $63.44 | $62.99 | $62.99 | $61.10 | 14,704 |
| 2018-04-20 | $63.38 | $63.70 | $63.38 | $63.70 | $61.79 | 5,119 |
| 2018-04-19 | $64.09 | $64.09 | $63.67 | $63.89 | $61.97 | 6,837 |
| 2018-04-18 | $64.55 | $64.84 | $64.55 | $64.84 | $62.89 | 7,228 |
| 2018-04-17 | $65.10 | $65.10 | $64.70 | $65.00 | $63.05 | 10,628 |
| 2018-04-16 | $64.13 | $64.45 | $64.07 | $64.31 | $62.38 | 15,669 |
| 2018-04-13 | $63.31 | $63.79 | $63.31 | $63.79 | $61.88 | 4,054 |
| 2018-04-12 | $62.94 | $63.20 | $62.89 | $62.89 | $61.00 | 5,375 |
| 2018-04-11 | $63.01 | $63.37 | $62.90 | $63.11 | $61.22 | 13,746 |
| 2018-04-10 | $62.60 | $62.60 | $62.07 | $62.41 | $60.54 | 6,568 |
| 2018-04-09 | $61.96 | $63.00 | $61.71 | $63.00 | $61.11 | 11,348 |
| 2018-04-06 | $61.00 | $61.30 | $60.83 | $61.06 | $59.23 | 13,647 |
| 2018-04-05 | $60.95 | $60.95 | $60.47 | $60.80 | $58.98 | 7,684 |
| 2018-04-04 | $59.81 | $60.85 | $59.79 | $60.85 | $59.02 | 10,951 |
| 2018-04-03 | $59.39 | $59.85 | $59.25 | $59.66 | $57.87 | 8,674 |
| 2018-04-02 | $59.20 | $59.70 | $58.35 | $59.40 | $57.62 | 10,728 |
| 2018-03-29 | $59.52 | $59.61 | $59.17 | $59.34 | $57.56 | 5,855 |
| 2018-03-28 | $58.87 | $59.37 | $58.87 | $58.99 | $57.22 | 10,071 |
| 2018-03-27 | $58.57 | $59.02 | $58.31 | $58.53 | $56.77 | 8,266 |
| 2018-03-26 | $58.11 | $58.47 | $58.11 | $58.35 | $56.60 | 11,486 |
| 2018-03-23 | $57.18 | $57.88 | $57.18 | $57.41 | $55.69 | 6,265 |
| 2018-03-22 | $56.97 | $57.37 | $56.97 | $57.37 | $55.65 | 6,824 |
| 2018-03-21 | $57.49 | $57.65 | $57.01 | $57.19 | $55.47 | 10,149 |
| 2018-03-20 | $55.27 | $55.71 | $55.27 | $55.69 | $54.02 | 16,057 |
| 2018-03-19 | $55.63 | $55.80 | $55.52 | $55.55 | $53.88 | 7,492 |
| 2018-03-16 | $55.57 | $55.84 | $55.37 | $55.61 | $53.94 | 7,125 |
| 2018-03-15 | $55.15 | $55.57 | $55.00 | $55.39 | $53.73 | 7,378 |
| 2018-03-14 | $55.38 | $55.39 | $55.20 | $55.20 | $53.54 | 12,160 |
| 2018-03-13 | $55.51 | $55.55 | $55.21 | $55.42 | $53.76 | 30,585 |
| 2018-03-12 | $55.34 | $55.43 | $55.09 | $55.40 | $53.74 | 8,005 |
| 2018-03-09 | $55.00 | $55.33 | $55.00 | $55.33 | $53.67 | 5,852 |
| 2018-03-08 | $54.87 | $55.14 | $54.74 | $55.14 | $53.49 | 4,256 |
| 2018-03-07 | $54.94 | $55.07 | $54.46 | $55.07 | $53.42 | 8,176 |
| 2018-03-06 | $55.28 | $55.41 | $54.85 | $55.40 | $53.74 | 6,554 |
| 2018-03-05 | $54.65 | $54.72 | $54.40 | $54.40 | $52.77 | 4,820 |
| 2018-03-02 | $54.10 | $54.73 | $54.10 | $54.73 | $53.09 | 9,383 |
| 2018-03-01 | $53.78 | $54.17 | $53.55 | $54.17 | $52.54 | 4,971 |
| 2018-02-28 | $53.99 | $54.40 | $53.86 | $54.16 | $52.53 | 10,853 |
| 2018-02-27 | $54.25 | $54.63 | $53.95 | $54.15 | $52.52 | 7,230 |
| 2018-02-26 | $55.27 | $55.34 | $54.75 | $55.34 | $53.68 | 10,063 |
| 2018-02-23 | $55.11 | $55.31 | $54.65 | $55.30 | $53.64 | 8,497 |
| 2018-02-22 | $54.56 | $54.95 | $54.45 | $54.74 | $53.09 | 10,422 |
| 2018-02-21 | $55.07 | $55.12 | $54.41 | $54.90 | $53.25 | 8,063 |
| 2018-02-20 | $54.76 | $54.76 | $54.20 | $54.29 | $52.66 | 17,189 |
| 2018-02-16 | $55.63 | $55.69 | $55.23 | $55.68 | $53.83 | 11,461 |
| 2018-02-15 | $55.09 | $55.64 | $55.09 | $55.64 | $53.79 | 8,664 |
| 2018-02-14 | $54.29 | $54.51 | $54.05 | $54.51 | $52.70 | 10,732 |
| 2018-02-13 | $53.90 | $54.10 | $53.68 | $53.90 | $52.11 | 15,079 |
| 2018-02-12 | $53.30 | $53.85 | $53.25 | $53.78 | $51.99 | 10,688 |
| 2018-02-09 | $52.20 | $52.27 | $51.00 | $52.27 | $50.53 | 13,224 |
| 2018-02-08 | $52.18 | $52.64 | $51.59 | $52.27 | $50.53 | 10,882 |
| 2018-02-07 | $53.67 | $53.67 | $52.74 | $53.22 | $51.45 | 27,338 |
| 2018-02-06 | $52.62 | $54.13 | $52.62 | $54.13 | $52.33 | 18,353 |
| 2018-02-05 | $54.29 | $54.29 | $52.69 | $53.19 | $51.42 | 22,546 |
| 2018-02-02 | $55.46 | $55.46 | $54.93 | $54.98 | $53.15 | 11,093 |
| 2018-02-01 | $55.69 | $55.91 | $55.62 | $55.89 | $54.03 | 7,904 |
| 2018-01-31 | $55.64 | $55.84 | $55.13 | $55.13 | $53.29 | 15,184 |
| 2018-01-30 | $55.17 | $55.21 | $55.17 | $55.21 | $53.37 | 5,540 |
| 2018-01-29 | $55.04 | $55.04 | $54.80 | $54.80 | $52.98 | 11,966 |
| 2018-01-26 | $55.46 | $55.88 | $55.46 | $55.88 | $54.02 | 11,174 |
| 2018-01-25 | $55.17 | $55.91 | $54.81 | $55.91 | $54.05 | 7,667 |
| 2018-01-24 | $55.08 | $55.31 | $55.05 | $55.31 | $53.47 | 9,145 |
| 2018-01-23 | $54.68 | $55.04 | $54.65 | $55.04 | $53.21 | 13,100 |
| 2018-01-22 | $54.50 | $54.76 | $54.42 | $54.76 | $52.94 | 19,010 |
| 2018-01-19 | $54.32 | $54.44 | $54.32 | $54.39 | $52.58 | 10,306 |
| 2018-01-18 | $54.00 | $54.15 | $54.00 | $54.05 | $52.25 | 10,755 |
| 2018-01-17 | $54.94 | $55.10 | $54.74 | $55.01 | $53.18 | 12,200 |
| 2018-01-16 | $54.67 | $54.82 | $54.44 | $54.44 | $52.63 | 14,911 |
| 2018-01-12 | $54.15 | $54.69 | $54.03 | $54.67 | $52.85 | 15,320 |
| 2018-01-11 | $53.89 | $54.11 | $53.82 | $53.93 | $52.13 | 14,628 |
| 2018-01-10 | $53.86 | $53.95 | $53.80 | $53.80 | $52.01 | 17,448 |
| 2018-01-09 | $53.63 | $53.84 | $53.61 | $53.84 | $52.05 | 16,865 |
| 2018-01-08 | $53.81 | $54.04 | $53.60 | $54.04 | $52.24 | 21,379 |
| 2018-01-05 | $53.98 | $54.04 | $53.98 | $54.04 | $52.24 | 7,404 |
| 2018-01-04 | $53.78 | $53.78 | $53.47 | $53.66 | $51.87 | 12,201 |
| 2018-01-03 | $53.30 | $53.49 | $53.28 | $53.49 | $51.71 | 9,424 |
| 2018-01-02 | $53.08 | $53.35 | $52.94 | $53.24 | $51.47 | 7,823 |
| 2017-12-29 | $53.62 | $53.86 | $53.50 | $53.50 | $51.72 | 6,687 |
| 2017-12-28 | $53.64 | $53.64 | $53.44 | $53.47 | $51.69 | 12,377 |
| 2017-12-27 | $53.37 | $53.51 | $53.28 | $53.47 | $51.69 | 17,258 |
| 2017-12-26 | $53.51 | $53.51 | $53.16 | $53.50 | $51.72 | 10,343 |
| 2017-12-22 | $52.91 | $53.30 | $52.91 | $53.25 | $51.48 | 7,136 |
| 2017-12-21 | $53.22 | $53.41 | $52.97 | $53.24 | $51.47 | 4,776 |
| 2017-12-20 | $52.86 | $52.93 | $52.81 | $52.93 | $51.17 | 20,074 |
| 2017-12-19 | $52.76 | $52.90 | $52.60 | $52.90 | $51.14 | 8,632 |
| 2017-12-18 | $52.42 | $52.72 | $52.30 | $52.41 | $50.67 | 6,780 |
| 2017-12-15 | $52.05 | $52.20 | $51.86 | $52.03 | $50.30 | 10,818 |
| 2017-12-14 | $52.25 | $52.29 | $52.09 | $52.26 | $50.52 | 6,720 |
| 2017-12-13 | $52.10 | $52.41 | $52.10 | $52.40 | $50.66 | 11,698 |
| 2017-12-12 | $51.69 | $51.96 | $51.67 | $51.96 | $50.23 | 6,427 |
| 2017-12-11 | $51.95 | $52.08 | $51.84 | $51.84 | $50.11 | 10,627 |
| 2017-12-08 | $51.84 | $51.98 | $51.74 | $51.74 | $50.02 | 7,523 |
| 2017-12-07 | $52.06 | $52.19 | $51.95 | $52.06 | $50.33 | 9,532 |
| 2017-12-06 | $51.82 | $52.45 | $51.82 | $52.25 | $50.51 | 10,222 |
| 2017-12-05 | $51.53 | $52.05 | $51.53 | $51.97 | $50.24 | 8,333 |
| 2017-12-04 | $51.91 | $52.01 | $51.70 | $51.96 | $50.23 | 7,401 |
| 2017-12-01 | $51.73 | $52.18 | $51.73 | $52.18 | $50.44 | 6,110 |
| 2017-11-30 | $52.14 | $52.49 | $52.14 | $52.46 | $50.71 | 12,900 |
| 2017-11-29 | $52.21 | $52.22 | $51.91 | $52.04 | $50.31 | 8,573 |
| 2017-11-28 | $52.32 | $52.40 | $52.03 | $52.35 | $50.61 | 7,119 |
| 2017-11-27 | $52.65 | $52.77 | $52.31 | $52.31 | $50.57 | 8,507 |
| 2017-11-24 | $53.06 | $53.06 | $53.06 | $53.06 | $51.29 | 1,713 |
| 2017-11-22 | $52.15 | $52.49 | $52.15 | $52.40 | $50.66 | 10,826 |
| 2017-11-21 | $52.03 | $52.23 | $52.03 | $52.23 | $50.49 | 5,650 |
| 2017-11-20 | $52.21 | $52.28 | $51.90 | $52.15 | $50.41 | 9,508 |
| 2017-11-17 | $52.01 | $52.37 | $52.01 | $52.10 | $50.37 | 16,928 |
| 2017-11-16 | $52.01 | $52.19 | $51.86 | $52.18 | $50.44 | 9,002 |
| 2017-11-15 | $52.01 | $52.10 | $51.84 | $52.01 | $50.28 | 7,833 |
| 2017-11-14 | $52.07 | $52.25 | $51.93 | $52.13 | $50.39 | 9,921 |
| 2017-11-13 | $51.55 | $51.91 | $51.53 | $51.77 | $50.05 | 6,186 |
| 2017-11-10 | $51.99 | $52.11 | $51.86 | $52.11 | $50.38 | 9,561 |
| 2017-11-09 | $51.97 | $52.17 | $51.81 | $52.17 | $50.43 | 5,791 |
| 2017-11-08 | $51.63 | $51.84 | $51.47 | $51.84 | $50.11 | 10,678 |
| 2017-11-07 | $51.40 | $51.42 | $51.28 | $51.38 | $49.67 | 8,934 |
| 2017-11-06 | $51.55 | $51.85 | $51.55 | $51.82 | $50.10 | 18,578 |
| 2017-11-03 | $52.10 | $52.10 | $51.67 | $51.88 | $50.15 | 12,956 |
| 2017-11-02 | $52.18 | $52.35 | $52.01 | $52.20 | $50.46 | 14,812 |
| 2017-11-01 | $52.00 | $52.07 | $51.69 | $52.00 | $50.27 | 17,957 |
| 2017-10-31 | $51.91 | $52.17 | $51.89 | $52.12 | $50.39 | 11,372 |
| 2017-10-30 | $51.38 | $51.65 | $51.31 | $51.65 | $49.93 | 5,295 |
| 2017-10-27 | $51.30 | $51.41 | $51.13 | $51.41 | $49.70 | 5,760 |
| 2017-10-26 | $51.58 | $51.64 | $51.31 | $51.43 | $49.72 | 10,816 |
| 2017-10-25 | $51.86 | $52.10 | $51.70 | $52.10 | $50.37 | 9,007 |
| 2017-10-24 | $51.09 | $52.18 | $51.02 | $52.18 | $50.44 | 8,469 |
| 2017-10-23 | $50.81 | $51.05 | $50.81 | $50.90 | $49.21 | 9,701 |
| 2017-10-20 | $50.52 | $50.64 | $50.47 | $50.50 | $48.82 | 13,678 |
| 2017-10-19 | $50.93 | $51.19 | $50.88 | $51.19 | $49.49 | 7,089 |
| 2017-10-18 | $51.01 | $51.32 | $51.01 | $51.11 | $49.41 | 6,967 |
| 2017-10-17 | $50.80 | $50.83 | $50.74 | $50.81 | $49.12 | 4,707 |
| 2017-10-16 | $51.01 | $51.05 | $50.92 | $51.00 | $49.30 | 4,307 |
| 2017-10-13 | $51.14 | $51.23 | $51.01 | $51.14 | $49.44 | 10,629 |
| 2017-10-12 | $51.14 | $51.18 | $51.02 | $51.06 | $49.36 | 7,278 |
| 2017-10-11 | $51.15 | $51.32 | $51.04 | $51.32 | $49.61 | 11,580 |
| 2017-10-10 | $50.71 | $51.05 | $50.71 | $50.98 | $49.28 | 6,598 |
| 2017-10-09 | $49.95 | $50.47 | $49.94 | $50.47 | $48.79 | 5,439 |
| 2017-10-06 | $49.54 | $49.98 | $49.54 | $49.95 | $48.29 | 5,676 |
| 2017-10-05 | $49.95 | $50.04 | $49.82 | $49.97 | $48.31 | 18,387 |
| 2017-10-04 | $50.10 | $50.10 | $50.00 | $50.10 | $48.43 | 13,483 |
| 2017-10-03 | $50.63 | $50.65 | $50.58 | $50.58 | $48.90 | 6,200 |
| 2017-10-02 | $50.40 | $50.60 | $50.40 | $50.60 | $48.92 | 6,338 |
| 2017-09-29 | $50.58 | $50.61 | $50.28 | $50.61 | $48.93 | 3,699 |
| 2017-09-28 | $50.11 | $50.73 | $50.11 | $50.60 | $48.92 | 16,201 |
| 2017-09-27 | $49.84 | $50.20 | $49.79 | $50.20 | $48.53 | 6,200 |
| 2017-09-26 | $49.87 | $50.15 | $49.77 | $50.07 | $48.40 | 13,729 |
| 2017-09-25 | $50.42 | $50.59 | $50.18 | $50.41 | $48.73 | 10,462 |
| 2017-09-22 | $50.60 | $50.78 | $50.60 | $50.62 | $48.94 | 4,734 |
| 2017-09-21 | $50.25 | $50.47 | $50.22 | $50.47 | $48.79 | 6,432 |
| 2017-09-20 | $50.63 | $50.64 | $50.15 | $50.32 | $48.65 | 8,412 |
| 2017-09-19 | $50.71 | $50.95 | $50.71 | $50.93 | $49.23 | 9,010 |
| 2017-09-18 | $50.20 | $50.20 | $49.82 | $49.93 | $48.27 | 4,843 |
| 2017-09-15 | $50.31 | $50.31 | $50.08 | $50.17 | $48.50 | 6,242 |
| 2017-09-14 | $50.09 | $50.56 | $50.00 | $50.56 | $48.88 | 6,510 |
| 2017-09-13 | $51.49 | $51.60 | $51.43 | $51.54 | $49.82 | 21,544 |
| 2017-09-12 | $52.35 | $52.75 | $52.35 | $52.63 | $50.88 | 11,969 |
| 2017-09-11 | $52.98 | $53.01 | $52.69 | $52.94 | $51.18 | 4,599 |
| 2017-09-08 | $52.03 | $52.65 | $52.03 | $52.59 | $50.84 | 3,977 |
| 2017-09-07 | $54.00 | $54.07 | $53.66 | $53.70 | $51.91 | 38,120 |
| 2017-09-06 | $53.00 | $53.11 | $52.90 | $53.07 | $51.30 | 9,897 |
| 2017-09-05 | $52.93 | $53.02 | $52.69 | $52.81 | $51.05 | 11,844 |
| 2017-09-01 | $53.42 | $53.42 | $53.22 | $53.40 | $51.62 | 5,700 |
| 2017-08-31 | $52.95 | $53.14 | $52.80 | $53.13 | $51.36 | 12,100 |
| 2017-08-30 | $52.85 | $53.10 | $52.83 | $53.00 | $51.24 | 8,076 |
| 2017-08-29 | $52.77 | $52.95 | $52.69 | $52.69 | $50.94 | 5,689 |
| 2017-08-28 | $52.41 | $52.63 | $52.35 | $52.61 | $50.86 | 11,961 |
| 2017-08-25 | $52.31 | $52.72 | $52.29 | $52.72 | $50.97 | 6,431 |
| 2017-08-24 | $52.15 | $52.25 | $52.08 | $52.25 | $50.51 | 8,699 |
| 2017-08-23 | $52.14 | $52.40 | $52.12 | $52.12 | $50.39 | 5,420 |
| 2017-08-22 | $52.07 | $52.20 | $52.03 | $52.20 | $50.46 | 8,476 |
| 2017-08-21 | $51.70 | $52.13 | $51.70 | $52.12 | $50.39 | 6,730 |
| 2017-08-18 | $51.59 | $51.84 | $51.44 | $51.79 | $50.07 | 8,904 |
| 2017-08-17 | $52.10 | $52.12 | $51.73 | $51.74 | $50.02 | 8,186 |
| 2017-08-16 | $51.67 | $52.19 | $51.67 | $52.15 | $50.41 | 8,408 |
| 2017-08-15 | $51.47 | $51.77 | $51.45 | $51.75 | $50.03 | 9,287 |
| 2017-08-14 | $51.79 | $52.00 | $51.66 | $52.00 | $50.27 | 5,302 |
| 2017-08-11 | $51.11 | $51.46 | $51.11 | $51.19 | $49.49 | 5,896 |
| 2017-08-10 | $51.25 | $51.36 | $51.03 | $51.36 | $49.65 | 10,506 |
| 2017-08-09 | $51.26 | $51.47 | $51.25 | $51.47 | $49.76 | 6,665 |
| 2017-08-08 | $51.94 | $52.30 | $51.85 | $51.97 | $50.24 | 7,595 |
| 2017-08-07 | $52.33 | $52.63 | $52.29 | $52.61 | $50.86 | 12,985 |
| 2017-08-04 | $52.21 | $52.26 | $51.88 | $51.95 | $50.22 | 17,437 |
| 2017-08-03 | $52.34 | $52.53 | $52.34 | $52.39 | $50.65 | 15,915 |
| 2017-08-02 | $51.49 | $51.52 | $51.31 | $51.34 | $49.63 | 13,344 |
| 2017-08-01 | $50.92 | $51.24 | $50.89 | $51.15 | $49.45 | 10,910 |
| 2017-07-31 | $50.40 | $50.73 | $50.30 | $50.73 | $49.04 | 21,604 |
| 2017-07-28 | $50.34 | $50.47 | $50.30 | $50.47 | $48.79 | 4,362 |
| 2017-07-27 | $50.33 | $50.33 | $50.10 | $50.28 | $48.61 | 20,890 |
| 2017-07-26 | $50.14 | $50.98 | $50.12 | $50.73 | $49.04 | 24,804 |
| 2017-07-25 | $50.54 | $50.54 | $50.38 | $50.40 | $48.72 | 5,003 |
| 2017-07-24 | $50.48 | $50.77 | $50.48 | $50.69 | $49.00 | 5,087 |
| 2017-07-21 | $50.64 | $51.06 | $50.64 | $51.06 | $49.36 | 6,661 |
| 2017-07-20 | $51.28 | $51.35 | $51.15 | $51.34 | $49.63 | 17,068 |
| 2017-07-19 | $51.15 | $51.17 | $51.03 | $51.17 | $49.47 | 12,217 |
| 2017-07-18 | $51.65 | $51.65 | $51.36 | $51.52 | $49.81 | 7,807 |
| 2017-07-17 | $51.85 | $51.87 | $51.74 | $51.85 | $50.12 | 5,456 |
| 2017-07-14 | $52.00 | $52.00 | $51.70 | $51.99 | $50.26 | 2,854 |
| 2017-07-13 | $51.04 | $51.10 | $50.93 | $51.10 | $49.40 | 4,195 |
| 2017-07-12 | $51.10 | $51.23 | $51.05 | $51.23 | $49.52 | 6,290 |
| 2017-07-11 | $50.11 | $50.51 | $49.89 | $50.51 | $48.83 | 9,250 |
| 2017-07-10 | $50.42 | $50.61 | $50.42 | $50.60 | $48.92 | 5,815 |
| 2017-07-07 | $49.73 | $50.54 | $49.73 | $50.54 | $48.86 | 14,000 |
| 2017-07-06 | $49.64 | $50.02 | $49.64 | $50.02 | $48.36 | 6,761 |
| 2017-07-05 | $49.92 | $50.31 | $49.88 | $50.21 | $48.54 | 6,321 |
| 2017-07-03 | $49.22 | $49.34 | $49.12 | $49.23 | $47.59 | 4,249 |
| 2017-06-30 | $49.52 | $49.65 | $49.48 | $49.65 | $48.00 | 6,756 |
| 2017-06-29 | $49.55 | $49.55 | $49.26 | $49.41 | $47.77 | 10,342 |
| 2017-06-28 | $49.99 | $50.11 | $49.85 | $50.11 | $48.44 | 4,216 |
| 2017-06-27 | $49.83 | $50.19 | $49.76 | $50.16 | $48.49 | 12,464 |
| 2017-06-26 | $50.03 | $50.03 | $49.48 | $49.62 | $47.97 | 6,809 |
| 2017-06-23 | $49.10 | $49.19 | $49.10 | $49.15 | $47.28 | 3,422 |
| 2017-06-22 | $49.24 | $49.29 | $49.10 | $49.10 | $47.23 | 14,208 |
| 2017-06-21 | $49.38 | $49.47 | $49.35 | $49.47 | $47.58 | 8,970 |
| 2017-06-20 | $49.98 | $49.98 | $49.53 | $49.82 | $47.92 | 25,881 |
| 2017-06-19 | $49.60 | $49.72 | $49.43 | $49.59 | $47.70 | 5,419 |
| 2017-06-16 | $49.04 | $49.42 | $49.04 | $49.42 | $47.54 | 6,723 |
| 2017-06-15 | $48.35 | $48.69 | $48.35 | $48.60 | $46.75 | 11,528 |
| 2017-06-14 | $49.67 | $49.71 | $49.17 | $49.22 | $47.34 | 3,800 |
| 2017-06-13 | $48.69 | $48.81 | $48.67 | $48.68 | $46.82 | 8,025 |
| 2017-06-12 | $48.75 | $48.77 | $48.55 | $48.76 | $46.90 | 8,696 |
| 2017-06-09 | $49.10 | $49.25 | $49.08 | $49.12 | $47.25 | 7,190 |
| 2017-06-08 | $49.24 | $49.41 | $49.12 | $49.37 | $47.49 | 46,293 |
| 2017-06-07 | $50.33 | $50.33 | $49.93 | $50.18 | $48.27 | 23,943 |
| 2017-06-06 | $50.49 | $50.80 | $50.29 | $50.77 | $48.59 | 28,524 |
| 2017-06-05 | $50.61 | $50.67 | $50.52 | $50.64 | $48.47 | 17,385 |
| 2017-06-02 | $50.51 | $50.83 | $50.51 | $50.83 | $48.65 | 24,944 |
| 2017-06-01 | $50.32 | $50.32 | $49.91 | $50.20 | $48.04 | 5,919 |
| 2017-05-31 | $49.50 | $49.54 | $49.37 | $49.54 | $47.41 | 17,767 |
| 2017-05-30 | $49.43 | $49.46 | $49.28 | $49.28 | $47.16 | 9,102 |
| 2017-05-26 | $49.14 | $49.20 | $49.06 | $49.19 | $47.08 | 10,924 |
| 2017-05-25 | $49.24 | $49.33 | $49.16 | $49.20 | $47.09 | 6,393 |
| 2017-05-24 | $48.98 | $49.23 | $48.97 | $49.23 | $47.12 | 7,506 |
| 2017-05-23 | $49.16 | $49.16 | $48.76 | $48.76 | $46.67 | 5,412 |
| 2017-05-22 | $49.35 | $49.43 | $49.35 | $49.43 | $47.31 | 5,810 |
| 2017-05-19 | $48.97 | $49.05 | $48.90 | $49.05 | $46.94 | 7,625 |
| 2017-05-18 | $47.93 | $48.18 | $47.88 | $48.00 | $45.94 | 13,966 |
| 2017-05-17 | $48.31 | $48.31 | $48.09 | $48.17 | $46.10 | 7,947 |
| 2017-05-16 | $48.33 | $48.83 | $48.32 | $48.82 | $46.72 | 11,092 |
| 2017-05-15 | $48.84 | $48.99 | $48.78 | $48.96 | $46.86 | 8,902 |
| 2017-05-12 | $48.15 | $48.60 | $48.15 | $48.60 | $46.51 | 13,015 |
| 2017-05-11 | $48.18 | $48.32 | $48.17 | $48.32 | $46.25 | 7,805 |
| 2017-05-10 | $48.14 | $48.37 | $48.12 | $48.16 | $46.09 | 9,135 |
| 2017-05-09 | $48.57 | $48.73 | $48.52 | $48.66 | $46.57 | 5,324 |
| 2017-05-08 | $48.38 | $48.39 | $48.32 | $48.36 | $46.28 | 18,126 |
| 2017-05-05 | $49.40 | $49.51 | $49.29 | $49.51 | $47.38 | 11,630 |
| 2017-05-04 | $49.41 | $49.88 | $49.38 | $49.88 | $47.74 | 6,759 |
| 2017-05-03 | $48.77 | $48.92 | $48.69 | $48.88 | $46.78 | 6,001 |
| 2017-05-02 | $48.51 | $48.70 | $48.43 | $48.70 | $46.61 | 5,239 |
| 2017-05-01 | $48.02 | $48.32 | $47.90 | $48.05 | $45.99 | 9,164 |
| 2017-04-28 | $47.79 | $48.01 | $47.79 | $47.97 | $45.91 | 4,588 |
| 2017-04-27 | $47.66 | $47.73 | $47.56 | $47.73 | $45.68 | 9,235 |
| 2017-04-26 | $47.41 | $47.42 | $47.05 | $47.42 | $45.38 | 14,886 |
| 2017-04-25 | $48.21 | $48.57 | $48.16 | $48.54 | $46.46 | 6,627 |
| 2017-04-24 | $50.19 | $50.23 | $50.15 | $50.17 | $48.02 | 6,204 |
| 2017-04-21 | $49.10 | $49.17 | $48.94 | $49.17 | $47.06 | 5,526 |
| 2017-04-20 | $49.19 | $49.31 | $49.06 | $49.06 | $46.95 | 3,440 |
| 2017-04-19 | $48.64 | $48.64 | $48.43 | $48.43 | $46.35 | 9,582 |
| 2017-04-18 | $48.55 | $49.09 | $48.55 | $48.95 | $46.85 | 20,267 |
| 2017-04-17 | $48.89 | $49.74 | $48.89 | $49.28 | $47.16 | 22,691 |
| 2017-04-13 | $48.58 | $48.75 | $48.58 | $48.69 | $46.60 | 5,846 |
| 2017-04-12 | $48.42 | $48.58 | $48.20 | $48.58 | $46.49 | 8,826 |
| 2017-04-11 | $48.11 | $48.11 | $47.87 | $47.98 | $45.92 | 7,566 |
| 2017-04-10 | $48.27 | $48.85 | $48.16 | $48.80 | $46.70 | 7,079 |
| 2017-04-07 | $47.79 | $48.15 | $47.79 | $48.03 | $45.97 | 6,641 |
| 2017-04-06 | $47.70 | $47.70 | $47.45 | $47.56 | $45.52 | 14,130 |
| 2017-04-05 | $47.26 | $47.50 | $47.26 | $47.46 | $45.42 | 29,925 |
| 2017-04-04 | $47.65 | $47.66 | $47.50 | $47.66 | $45.61 | 39,784 |
| 2017-04-03 | $47.43 | $47.48 | $47.29 | $47.43 | $45.39 | 5,846 |
| 2017-03-31 | $47.31 | $47.64 | $47.23 | $47.53 | $45.49 | 4,813 |
| 2017-03-30 | $47.17 | $47.17 | $46.85 | $46.87 | $44.86 | 3,041 |
| 2017-03-29 | $47.13 | $47.37 | $47.12 | $47.37 | $45.34 | 9,250 |
| 2017-03-28 | $47.26 | $47.54 | $47.20 | $47.33 | $45.30 | 4,284 |
| 2017-03-27 | $47.54 | $47.55 | $47.39 | $47.39 | $45.36 | 5,665 |
| 2017-03-24 | $46.89 | $47.03 | $46.89 | $47.03 | $45.01 | 2,090 |
| 2017-03-23 | $46.22 | $46.75 | $46.21 | $46.69 | $44.69 | 7,121 |
| 2017-03-22 | $46.37 | $46.80 | $46.37 | $46.73 | $44.72 | 3,514 |
| 2017-03-21 | $46.64 | $46.64 | $46.17 | $46.35 | $44.36 | 4,269 |
| 2017-03-20 | $46.80 | $46.80 | $46.48 | $46.48 | $44.48 | 7,152 |
| 2017-03-17 | $46.64 | $46.99 | $46.64 | $46.99 | $44.97 | 4,527 |
| 2017-03-16 | $46.68 | $46.69 | $46.45 | $46.64 | $44.64 | 3,393 |
| 2017-03-15 | $45.67 | $46.28 | $45.67 | $46.28 | $44.29 | 3,749 |
| 2017-03-14 | $45.60 | $45.74 | $45.52 | $45.52 | $43.57 | 6,131 |
| 2017-03-13 | $45.83 | $45.84 | $45.58 | $45.80 | $43.67 | 4,894 |
| 2017-03-10 | $45.47 | $45.93 | $45.47 | $45.85 | $43.72 | 4,811 |
| 2017-03-09 | $44.75 | $44.94 | $44.66 | $44.80 | $42.72 | 16,431 |
| 2017-03-08 | $44.74 | $44.74 | $44.53 | $44.69 | $42.61 | 4,684 |
| 2017-03-07 | $44.32 | $44.43 | $44.19 | $44.36 | $42.30 | 18,608 |
| 2017-03-06 | $44.33 | $44.47 | $44.22 | $44.47 | $42.40 | 15,824 |
| 2017-03-03 | $44.04 | $44.52 | $44.04 | $44.52 | $42.45 | 6,800 |
| 2017-03-02 | $44.00 | $44.20 | $44.00 | $44.12 | $42.07 | 3,212 |
| 2017-03-01 | $44.05 | $44.25 | $43.95 | $44.25 | $42.19 | 13,723 |
| 2017-02-28 | $43.70 | $43.71 | $43.47 | $43.59 | $41.56 | 11,439 |
| 2017-02-27 | $43.73 | $43.94 | $43.63 | $43.63 | $41.60 | 5,059 |
| 2017-02-24 | $43.86 | $43.96 | $43.66 | $43.84 | $41.80 | 8,374 |
| 2017-02-23 | $43.97 | $43.97 | $43.78 | $43.92 | $41.88 | 4,244 |
| 2017-02-22 | $43.24 | $43.61 | $43.23 | $43.61 | $41.58 | 3,351 |
| 2017-02-21 | $42.83 | $43.00 | $42.82 | $42.99 | $40.99 | 5,130 |
| 2017-02-17 | $43.37 | $43.37 | $43.10 | $43.11 | $40.95 | 7,057 |
| 2017-02-16 | $43.28 | $43.61 | $43.28 | $43.42 | $41.25 | 10,163 |
| 2017-02-15 | $42.72 | $43.05 | $42.72 | $43.04 | $40.89 | 8,217 |
| 2017-02-14 | $42.77 | $42.77 | $42.55 | $42.71 | $40.57 | 8,657 |
| 2017-02-13 | $42.90 | $42.91 | $42.81 | $42.81 | $40.67 | 3,780 |
| 2017-02-10 | $42.40 | $42.73 | $42.40 | $42.69 | $40.56 | 10,490 |
| 2017-02-09 | $42.52 | $42.56 | $42.45 | $42.51 | $40.38 | 5,740 |
| 2017-02-08 | $42.22 | $42.35 | $42.18 | $42.35 | $40.23 | 9,301 |
| 2017-02-07 | $42.87 | $43.12 | $42.87 | $43.06 | $40.91 | 12,792 |
| 2017-02-06 | $43.17 | $43.20 | $43.05 | $43.07 | $40.92 | 4,070 |
| 2017-02-03 | $43.56 | $43.68 | $43.55 | $43.66 | $41.48 | 4,818 |
| 2017-02-02 | $43.65 | $43.96 | $43.46 | $43.48 | $41.31 | 6,987 |
| 2017-02-01 | $43.38 | $43.38 | $42.84 | $43.13 | $40.97 | 5,438 |
| 2017-01-31 | $43.71 | $43.71 | $43.45 | $43.55 | $41.37 | 3,518 |
| 2017-01-30 | $42.92 | $43.26 | $42.92 | $43.26 | $41.10 | 2,262 |
| 2017-01-27 | $43.58 | $43.62 | $43.50 | $43.59 | $41.41 | 11,506 |
| 2017-01-26 | $43.82 | $44.46 | $43.79 | $44.38 | $42.16 | 11,731 |
| 2017-01-25 | $43.75 | $44.00 | $43.75 | $44.00 | $41.80 | 3,882 |
| 2017-01-24 | $43.59 | $43.75 | $43.55 | $43.66 | $41.47 | 5,024 |
| 2017-01-23 | $43.63 | $43.75 | $43.52 | $43.70 | $41.51 | 9,510 |
| 2017-01-20 | $43.41 | $43.61 | $43.33 | $43.50 | $41.32 | 3,813 |
| 2017-01-19 | $43.33 | $43.47 | $43.25 | $43.40 | $41.23 | 5,777 |
| 2017-01-18 | $43.25 | $43.25 | $43.09 | $43.18 | $41.02 | 4,624 |
| 2017-01-17 | $43.32 | $43.32 | $43.15 | $43.32 | $41.15 | 7,868 |
| 2017-01-13 | $43.19 | $43.26 | $43.00 | $43.16 | $41.00 | 7,336 |
| 2017-01-12 | $42.86 | $43.10 | $42.80 | $42.95 | $40.80 | 6,275 |
| 2017-01-11 | $42.01 | $42.57 | $42.01 | $42.47 | $40.35 | 7,320 |
| 2017-01-10 | $41.74 | $42.00 | $41.71 | $42.00 | $39.90 | 9,259 |
| 2017-01-09 | $41.24 | $41.43 | $41.16 | $41.39 | $39.32 | 5,539 |
| 2017-01-06 | $41.25 | $41.37 | $41.02 | $41.02 | $38.97 | 6,043 |
| 2017-01-05 | $41.02 | $41.19 | $41.00 | $41.05 | $39.00 | 9,265 |
| 2017-01-04 | $40.67 | $40.82 | $40.64 | $40.69 | $38.65 | 7,171 |
| 2017-01-03 | $40.96 | $41.05 | $40.77 | $40.77 | $38.73 | 9,740 |
| 2016-12-30 | $40.90 | $41.22 | $40.90 | $41.08 | $39.02 | 15,045 |
| 2016-12-29 | $40.65 | $40.85 | $40.65 | $40.85 | $38.81 | 3,631 |
| 2016-12-28 | $40.55 | $40.80 | $40.50 | $40.70 | $38.66 | 14,254 |
| 2016-12-27 | $40.76 | $40.91 | $40.76 | $40.91 | $38.86 | 2,582 |
| 2016-12-23 | $40.45 | $40.70 | $40.45 | $40.60 | $38.57 | 9,270 |
| 2016-12-22 | $40.45 | $40.63 | $40.15 | $40.25 | $38.24 | 8,334 |
| 2016-12-21 | $40.21 | $40.37 | $40.10 | $40.18 | $38.17 | 12,284 |
| 2016-12-20 | $40.10 | $40.44 | $40.05 | $40.20 | $38.19 | 4,173 |
| 2016-12-19 | $40.68 | $40.88 | $40.55 | $40.61 | $38.57 | 9,331 |
| 2016-12-16 | $40.37 | $40.61 | $40.37 | $40.37 | $38.35 | 20,395 |
| 2016-12-15 | $40.33 | $40.37 | $40.15 | $40.25 | $38.23 | 8,101 |
| 2016-12-14 | $41.45 | $41.65 | $40.90 | $41.00 | $38.95 | 13,251 |
| 2016-12-13 | $42.14 | $42.30 | $41.90 | $42.07 | $39.97 | 10,268 |
| 2016-12-12 | $41.25 | $41.39 | $41.19 | $41.37 | $39.30 | 7,272 |
| 2016-12-09 | $41.82 | $41.84 | $41.63 | $41.74 | $39.65 | 11,813 |
| 2016-12-08 | $42.14 | $42.17 | $41.69 | $41.69 | $39.61 | 7,869 |
| 2016-12-07 | $41.88 | $42.60 | $41.88 | $42.60 | $40.47 | 6,176 |
| 2016-12-06 | $41.62 | $41.88 | $41.53 | $41.88 | $39.79 | 7,138 |
| 2016-12-05 | $41.93 | $42.02 | $41.62 | $41.91 | $39.81 | 4,774 |
| 2016-12-02 | $41.10 | $41.43 | $41.03 | $41.10 | $39.04 | 24,318 |
| 2016-12-01 | $41.18 | $41.30 | $40.90 | $41.30 | $39.23 | 6,263 |
| 2016-11-30 | $41.28 | $41.45 | $41.11 | $41.38 | $39.31 | 7,190 |
| 2016-11-29 | $40.55 | $40.95 | $40.55 | $40.95 | $38.90 | 6,898 |
| 2016-11-28 | $40.07 | $40.35 | $40.05 | $40.35 | $38.33 | 7,369 |
| 2016-11-25 | $40.38 | $40.60 | $40.35 | $40.60 | $38.57 | 27,980 |
| 2016-11-23 | $39.91 | $39.91 | $39.64 | $39.70 | $37.71 | 25,544 |
| 2016-11-22 | $40.16 | $40.50 | $40.12 | $40.42 | $38.40 | 8,753 |
| 2016-11-21 | $40.31 | $40.56 | $40.31 | $40.56 | $38.53 | 5,540 |
| 2016-11-18 | $39.98 | $40.01 | $39.76 | $39.76 | $37.77 | 3,993 |
| 2016-11-17 | $39.76 | $40.28 | $39.76 | $40.01 | $38.01 | 5,128 |
| 2016-11-16 | $39.66 | $39.66 | $39.42 | $39.46 | $37.49 | 4,435 |
| 2016-11-15 | $39.82 | $40.50 | $39.82 | $40.50 | $38.47 | 6,492 |
| 2016-11-14 | $39.09 | $39.42 | $38.99 | $39.42 | $37.45 | 6,373 |
| 2016-11-11 | $39.81 | $39.90 | $39.67 | $39.79 | $37.80 | 5,041 |
| 2016-11-10 | $40.41 | $40.41 | $39.63 | $39.84 | $37.85 | 15,171 |
| 2016-11-09 | $41.00 | $41.10 | $40.86 | $40.86 | $38.82 | 8,550 |
| 2016-11-08 | $41.26 | $41.76 | $41.26 | $41.76 | $39.67 | 4,880 |
| 2016-11-07 | $40.88 | $40.98 | $40.70 | $40.88 | $38.84 | 9,432 |
| 2016-11-04 | $40.48 | $41.02 | $40.48 | $40.64 | $38.61 | 5,268 |
| 2016-11-03 | $40.72 | $41.03 | $40.72 | $41.03 | $38.98 | 7,940 |
| 2016-11-02 | $40.90 | $40.98 | $40.69 | $40.75 | $38.71 | 12,443 |
| 2016-11-01 | $40.68 | $40.76 | $40.55 | $40.66 | $38.62 | 5,989 |
| 2016-10-31 | $40.37 | $40.62 | $40.35 | $40.62 | $38.59 | 4,091 |
| 2016-10-28 | $40.88 | $41.13 | $40.82 | $41.02 | $38.97 | 9,036 |
| 2016-10-27 | $40.82 | $41.17 | $40.82 | $40.88 | $38.84 | 10,693 |
| 2016-10-26 | $40.53 | $40.63 | $40.33 | $40.33 | $38.31 | 3,709 |
| 2016-10-25 | $40.39 | $40.49 | $40.01 | $40.45 | $38.43 | 7,826 |
| 2016-10-24 | $40.35 | $40.48 | $40.30 | $40.48 | $38.46 | 14,114 |
| 2016-10-21 | $40.05 | $40.19 | $39.94 | $40.15 | $38.14 | 16,049 |
| 2016-10-20 | $40.64 | $40.92 | $40.64 | $40.92 | $38.87 | 4,178 |
| 2016-10-19 | $40.81 | $40.83 | $40.67 | $40.67 | $38.63 | 5,271 |
| 2016-10-18 | $40.97 | $40.97 | $40.68 | $40.89 | $38.84 | 3,565 |
| 2016-10-17 | $40.97 | $40.97 | $40.61 | $40.61 | $38.58 | 9,235 |
| 2016-10-14 | $41.63 | $41.63 | $41.11 | $41.27 | $39.21 | 8,374 |
| 2016-10-13 | $40.28 | $41.21 | $40.28 | $41.21 | $39.15 | 6,201 |
| 2016-10-12 | $40.51 | $40.55 | $40.23 | $40.40 | $38.38 | 3,846 |
| 2016-10-11 | $40.79 | $40.82 | $40.51 | $40.51 | $38.48 | 5,115 |
| 2016-10-10 | $40.63 | $41.13 | $40.51 | $41.12 | $39.06 | 15,188 |
| 2016-10-07 | $40.25 | $40.41 | $39.93 | $40.29 | $38.28 | 3,048 |
| 2016-10-06 | $40.41 | $40.48 | $40.30 | $40.48 | $38.46 | 8,839 |
| 2016-10-05 | $40.75 | $40.83 | $40.61 | $40.61 | $38.58 | 1,742 |
| 2016-10-04 | $40.67 | $41.03 | $40.54 | $40.54 | $38.51 | 3,187 |
| 2016-10-03 | $40.68 | $40.68 | $40.36 | $40.36 | $38.34 | 2,275 |
| 2016-09-30 | $40.55 | $40.98 | $40.48 | $40.68 | $38.65 | 6,250 |
| 2016-09-29 | $40.53 | $40.53 | $40.06 | $40.30 | $38.28 | 5,040 |
| 2016-09-28 | $41.09 | $41.34 | $41.09 | $41.26 | $39.20 | 5,047 |
| 2016-09-27 | $40.67 | $40.83 | $40.52 | $40.68 | $38.65 | 7,570 |
| 2016-09-26 | $41.12 | $41.42 | $41.08 | $41.08 | $39.03 | 14,651 |
| 2016-09-23 | $41.41 | $41.70 | $41.41 | $41.69 | $39.61 | 13,752 |
| 2016-09-22 | $41.94 | $41.99 | $41.83 | $41.90 | $39.80 | 37,244 |
| 2016-09-21 | $40.56 | $41.35 | $40.56 | $41.35 | $39.28 | 34,316 |
| 2016-09-20 | $40.69 | $40.69 | $40.56 | $40.60 | $38.57 | 5,944 |
| 2016-09-19 | $40.07 | $40.14 | $39.93 | $40.06 | $38.06 | 76,131 |
| 2016-09-16 | $39.43 | $39.78 | $39.35 | $39.61 | $37.63 | 3,346 |
| 2016-09-15 | $39.60 | $40.05 | $39.60 | $39.85 | $37.86 | 4,454 |
| 2016-09-14 | $40.00 | $40.10 | $39.65 | $39.71 | $37.72 | 10,264 |
| 2016-09-13 | $43.48 | $43.60 | $43.35 | $43.60 | $41.42 | 5,408 |
| 2016-09-12 | $42.57 | $43.58 | $42.57 | $43.58 | $41.40 | 7,399 |
| 2016-09-09 | $43.08 | $43.08 | $42.70 | $42.74 | $40.60 | 1,693 |
| 2016-09-08 | $43.67 | $43.72 | $43.49 | $43.56 | $41.38 | 8,296 |
| 2016-09-07 | $44.12 | $44.20 | $44.02 | $44.15 | $41.94 | 3,251 |
| 2016-09-06 | $43.39 | $43.95 | $43.39 | $43.82 | $41.63 | 3,948 |
| 2016-09-02 | $43.13 | $43.20 | $43.00 | $43.12 | $40.96 | 3,639 |
| 2016-09-01 | $42.38 | $42.85 | $42.38 | $42.79 | $40.65 | 4,296 |
| 2016-08-31 | $42.45 | $42.45 | $42.12 | $42.35 | $40.23 | 6,554 |
| 2016-08-30 | $42.99 | $43.06 | $42.94 | $43.03 | $40.88 | 5,733 |
| 2016-08-29 | $42.91 | $43.37 | $42.90 | $43.20 | $41.04 | 5,349 |
| 2016-08-26 | $43.64 | $43.70 | $42.92 | $43.24 | $41.08 | 9,090 |
| 2016-08-25 | $43.72 | $43.81 | $43.67 | $43.76 | $41.57 | 5,517 |
| 2016-08-24 | $43.70 | $44.04 | $43.70 | $43.97 | $41.77 | 7,677 |
| 2016-08-23 | $44.66 | $44.70 | $44.46 | $44.46 | $42.24 | 6,039 |
| 2016-08-22 | $44.63 | $44.68 | $44.54 | $44.68 | $42.45 | 8,930 |
| 2016-08-19 | $44.77 | $45.30 | $44.77 | $45.30 | $43.03 | 3,875 |
| 2016-08-18 | $44.73 | $45.00 | $44.73 | $45.00 | $42.75 | 2,601 |
| 2016-08-17 | $44.29 | $44.78 | $44.21 | $44.72 | $42.48 | 3,878 |
| 2016-08-16 | $44.55 | $44.62 | $44.43 | $44.43 | $42.21 | 4,624 |
| 2016-08-15 | $44.50 | $44.58 | $44.50 | $44.58 | $42.35 | 3,203 |
| 2016-08-12 | $44.28 | $44.50 | $44.28 | $44.42 | $42.20 | 2,452 |
| 2016-08-11 | $44.09 | $44.09 | $43.84 | $43.96 | $41.76 | 2,354 |
| 2016-08-10 | $43.49 | $43.60 | $43.39 | $43.60 | $41.42 | 2,176 |
| 2016-08-09 | $43.07 | $43.07 | $43.01 | $43.07 | $40.92 | 2,051 |
| 2016-08-08 | $42.80 | $42.94 | $42.76 | $42.94 | $40.79 | 7,227 |
| 2016-08-05 | $42.80 | $43.09 | $42.78 | $43.09 | $40.94 | 5,524 |
| 2016-08-04 | $42.68 | $42.70 | $42.56 | $42.57 | $40.44 | 6,316 |
| 2016-08-03 | $42.76 | $42.80 | $42.51 | $42.80 | $40.66 | 8,935 |
| 2016-08-02 | $43.10 | $43.23 | $43.01 | $43.23 | $41.07 | 10,327 |
| 2016-08-01 | $42.97 | $43.20 | $42.85 | $43.12 | $40.96 | 5,232 |
| 2016-07-29 | $42.82 | $43.04 | $42.73 | $43.04 | $40.89 | 10,350 |
| 2016-07-28 | $42.36 | $42.59 | $42.22 | $42.42 | $40.29 | 13,558 |
| 2016-07-27 | $42.00 | $42.35 | $42.00 | $42.04 | $39.94 | 7,681 |
| 2016-07-26 | $41.90 | $42.15 | $41.66 | $42.15 | $40.04 | 8,531 |
| 2016-07-25 | $41.73 | $41.73 | $41.51 | $41.54 | $39.46 | 12,307 |
| 2016-07-22 | $41.17 | $41.35 | $41.17 | $41.21 | $39.15 | 16,694 |
| 2016-07-21 | $40.75 | $40.83 | $40.54 | $40.67 | $38.64 | 9,319 |
| 2016-07-20 | $38.84 | $38.97 | $38.84 | $38.97 | $37.02 | 8,102 |
| 2016-07-19 | $38.48 | $38.49 | $38.27 | $38.49 | $36.57 | 10,711 |
| 2016-07-18 | $38.46 | $38.73 | $38.46 | $38.70 | $36.76 | 8,406 |
| 2016-07-15 | $38.59 | $38.66 | $38.31 | $38.35 | $36.43 | 8,319 |
| 2016-07-14 | $39.01 | $39.31 | $39.00 | $39.29 | $37.33 | 21,759 |
| 2016-07-13 | $38.79 | $38.98 | $38.79 | $38.90 | $36.95 | 5,063 |
| 2016-07-12 | $38.87 | $39.00 | $38.65 | $38.75 | $36.81 | 8,718 |
| 2016-07-11 | $38.06 | $38.18 | $37.97 | $38.04 | $36.14 | 9,162 |
| 2016-07-08 | $37.31 | $37.31 | $37.14 | $37.30 | $35.43 | 17,003 |
| 2016-07-07 | $37.65 | $37.65 | $37.20 | $37.25 | $35.39 | 4,423 |
| 2016-07-06 | $37.16 | $37.74 | $37.16 | $37.66 | $35.78 | 7,346 |
| 2016-07-05 | $37.90 | $37.92 | $37.58 | $37.63 | $35.74 | 6,527 |
| 2016-07-01 | $37.80 | $38.05 | $37.80 | $38.02 | $36.12 | 11,890 |
| 2016-06-30 | $37.23 | $37.79 | $37.19 | $37.68 | $35.80 | 19,086 |
| 2016-06-29 | $37.31 | $37.50 | $37.23 | $37.40 | $35.53 | 12,386 |
| 2016-06-28 | $36.95 | $36.95 | $36.42 | $36.69 | $34.85 | 9,245 |
| 2016-06-27 | $35.50 | $35.64 | $35.22 | $35.64 | $33.86 | 31,808 |
| 2016-06-24 | $36.50 | $36.66 | $35.85 | $36.12 | $34.32 | 24,225 |
| 2016-06-23 | $38.64 | $39.07 | $38.64 | $39.07 | $37.11 | 13,646 |
| 2016-06-22 | $38.33 | $38.51 | $38.20 | $38.20 | $36.29 | 14,840 |
| 2016-06-21 | $37.84 | $38.25 | $37.84 | $38.18 | $36.27 | 25,492 |
| 2016-06-20 | $38.01 | $38.07 | $37.88 | $37.98 | $36.08 | 10,451 |
| 2016-06-17 | $36.64 | $37.18 | $36.59 | $37.18 | $35.32 | 10,783 |
| 2016-06-16 | $35.76 | $36.50 | $35.65 | $36.43 | $34.61 | 14,845 |
| 2016-06-15 | $36.50 | $36.72 | $36.36 | $36.55 | $34.52 | 7,591 |
| 2016-06-14 | $36.28 | $36.28 | $35.95 | $36.15 | $34.15 | 10,581 |
| 2016-06-13 | $36.70 | $36.95 | $36.59 | $36.77 | $34.73 | 53,239 |
| 2016-06-10 | $36.71 | $36.88 | $36.47 | $36.80 | $34.76 | 44,128 |
| 2016-06-09 | $37.43 | $37.78 | $37.40 | $37.70 | $35.61 | 315,457 |
| 2016-06-08 | $37.82 | $38.12 | $37.82 | $38.09 | $35.98 | 134,799 |
| 2016-06-07 | $37.99 | $38.00 | $37.66 | $37.89 | $35.79 | 125,497 |
| 2016-06-06 | $36.83 | $37.00 | $36.82 | $36.90 | $34.85 | 90,172 |
| 2016-06-03 | $36.50 | $36.97 | $36.50 | $36.84 | $34.80 | 119,069 |
| 2016-06-02 | $36.23 | $36.32 | $36.10 | $36.32 | $34.31 | 139,394 |
| 2016-06-01 | $36.05 | $36.36 | $36.02 | $36.34 | $34.33 | 219,176 |
| 2016-05-31 | $36.40 | $36.40 | $36.07 | $36.30 | $34.09 | 2,416 |
| 2016-05-27 | $36.00 | $36.09 | $35.97 | $36.09 | $33.89 | 2,343 |
| 2016-05-26 | $35.91 | $36.16 | $35.91 | $36.13 | $33.93 | 98,392 |
| 2016-05-25 | $35.95 | $36.02 | $35.73 | $35.86 | $33.68 | 105,849 |
| 2016-05-24 | $35.84 | $36.01 | $35.74 | $35.93 | $33.74 | 108,979 |
| 2016-05-23 | $35.54 | $35.54 | $35.50 | $35.50 | $33.34 | 216,257 |
| 2016-05-20 | $35.62 | $35.65 | $35.60 | $35.65 | $33.48 | 332,403 |
| 2016-05-19 | $35.88 | $35.93 | $35.74 | $35.93 | $33.74 | 175,957 |
| 2016-05-18 | $35.90 | $35.99 | $35.90 | $35.99 | $33.80 | 110,612 |
| 2016-05-17 | $35.92 | $36.14 | $35.84 | $35.91 | $33.72 | 116,018 |
| 2016-05-16 | $35.81 | $36.08 | $35.80 | $36.08 | $33.88 | 97,577 |
| 2016-05-13 | $35.99 | $35.99 | $35.55 | $35.91 | $33.72 | 7,156 |
| 2016-05-12 | $36.23 | $36.23 | $36.09 | $36.22 | $34.02 | 3,954 |
| 2016-05-11 | $36.60 | $36.76 | $36.42 | $36.42 | $34.20 | 4,490 |
| 2016-05-10 | $36.86 | $36.89 | $36.58 | $36.58 | $34.35 | 3,794 |
| 2016-05-09 | $36.44 | $36.50 | $36.28 | $36.28 | $34.07 | 8,846 |
| 2016-05-06 | $35.91 | $36.27 | $35.91 | $36.27 | $34.06 | 1,310 |
| 2016-05-05 | $36.10 | $36.40 | $36.10 | $36.30 | $34.09 | 10,094 |
| 2016-05-04 | $36.70 | $36.70 | $36.45 | $36.67 | $34.44 | 8,145 |
| 2016-05-03 | $36.30 | $36.37 | $36.23 | $36.33 | $34.12 | 5,885 |
| 2016-05-02 | $36.73 | $36.98 | $36.52 | $36.74 | $34.50 | 13,600 |
| 2016-04-29 | $35.71 | $35.71 | $35.53 | $35.53 | $33.37 | 908 |
| 2016-04-28 | $35.76 | $35.78 | $35.61 | $35.61 | $33.44 | 1,647 |
| 2016-04-27 | $34.56 | $34.56 | $34.56 | $34.56 | $32.46 | 380 |
| 2016-04-26 | $34.75 | $34.75 | $34.75 | $34.75 | $32.64 | 0 |
| 2016-04-25 | $34.75 | $34.75 | $34.75 | $34.75 | $32.64 | 100 |
| 2016-04-22 | $34.77 | $34.77 | $34.77 | $34.77 | $32.65 | 148 |
| 2016-04-21 | $35.19 | $35.19 | $35.19 | $35.19 | $33.05 | 931 |
| 2016-04-20 | $35.62 | $35.62 | $35.54 | $35.54 | $33.38 | 225 |
| 2016-04-19 | $35.44 | $35.53 | $35.44 | $35.53 | $33.37 | 850 |
| 2016-04-18 | $35.08 | $35.08 | $35.08 | $35.08 | $32.95 | 535 |
| 2016-04-15 | $34.68 | $34.68 | $34.68 | $34.68 | $32.57 | 49 |
| 2016-04-14 | $35.09 | $35.09 | $34.68 | $34.68 | $32.57 | 1,366 |
| 2016-04-13 | $35.16 | $35.16 | $35.16 | $35.16 | $33.02 | 2,015 |
| 2016-04-12 | $34.00 | $34.21 | $34.00 | $34.21 | $32.13 | 616 |
| 2016-04-11 | $34.19 | $34.19 | $34.19 | $34.19 | $32.11 | 90 |
| 2016-04-08 | $34.19 | $34.19 | $34.19 | $34.19 | $32.11 | 100 |
| 2016-04-07 | $33.81 | $33.81 | $33.81 | $33.81 | $31.75 | 355 |
| 2016-04-06 | $34.45 | $34.45 | $34.45 | $34.45 | $32.35 | 0 |
| 2016-04-05 | $34.05 | $34.45 | $34.05 | $34.45 | $32.35 | 604 |
| 2016-04-04 | $35.49 | $35.49 | $35.49 | $35.49 | $33.33 | 0 |
| 2016-04-01 | $35.49 | $35.49 | $35.49 | $35.49 | $33.33 | 180 |
| 2016-03-31 | $35.32 | $35.49 | $35.32 | $35.49 | $33.33 | 371 |
| 2016-03-30 | $35.82 | $35.94 | $35.82 | $35.94 | $33.75 | 605 |
| 2016-03-29 | $35.60 | $35.60 | $35.60 | $35.60 | $33.43 | 278 |
| 2016-03-28 | $35.45 | $35.45 | $35.45 | $35.45 | $33.30 | 13 |
| 2016-03-24 | $35.45 | $35.45 | $35.45 | $35.45 | $33.30 | 490 |
| 2016-03-23 | $35.59 | $35.78 | $35.45 | $35.45 | $33.29 | 4,431 |
| 2016-03-22 | $34.50 | $34.52 | $34.48 | $34.52 | $32.42 | 956 |
| 2016-03-21 | $35.16 | $35.16 | $35.16 | $35.16 | $33.02 | 360 |
| 2016-03-18 | $35.39 | $35.39 | $35.39 | $35.39 | $33.24 | 298 |
| 2016-03-17 | $35.76 | $36.07 | $35.76 | $35.83 | $33.65 | 1,760 |
| 2016-03-16 | $35.99 | $35.99 | $35.99 | $35.99 | $33.80 | 0 |
| 2016-03-15 | $35.99 | $35.99 | $35.99 | $35.99 | $33.80 | 171 |
| 2016-03-14 | $35.87 | $35.87 | $35.87 | $35.87 | $33.69 | 10 |
| 2016-03-11 | $35.87 | $35.87 | $35.87 | $35.87 | $33.69 | 34 |
| 2016-03-10 | $36.08 | $36.17 | $35.87 | $35.87 | $33.69 | 670 |
| 2016-03-09 | $35.88 | $35.88 | $35.88 | $35.88 | $33.70 | 118 |
| 2016-03-08 | $35.47 | $35.47 | $35.47 | $35.47 | $33.31 | 0 |
| 2016-03-07 | $35.47 | $35.47 | $35.47 | $35.47 | $33.16 | 114 |
| 2016-03-04 | $34.63 | $34.63 | $34.63 | $34.63 | $32.38 | 0 |
| 2016-03-03 | $34.63 | $34.63 | $34.63 | $34.63 | $32.38 | 0 |
| 2016-03-02 | $34.63 | $34.63 | $34.63 | $34.63 | $32.38 | 193 |
| 2016-03-01 | $34.19 | $34.19 | $34.19 | $34.19 | $31.97 | 0 |
| 2016-02-29 | $34.09 | $34.19 | $33.83 | $34.19 | $31.97 | 2,600 |
| 2016-02-26 | $34.33 | $34.33 | $34.29 | $34.29 | $32.06 | 1,276 |
| 2016-02-25 | $34.34 | $34.34 | $34.34 | $34.34 | $32.10 | 193 |
| 2016-02-24 | $34.70 | $34.70 | $34.70 | $34.70 | $32.44 | 100 |
| 2016-02-23 | $35.80 | $35.80 | $35.18 | $35.65 | $33.33 | 2,056 |
| 2016-02-22 | $35.55 | $35.55 | $35.55 | $35.55 | $33.08 | 50 |
| 2016-02-19 | $35.75 | $35.75 | $35.55 | $35.55 | $33.08 | 1,075 |
| 2016-02-18 | $35.55 | $35.55 | $35.55 | $35.55 | $33.08 | 350 |
| 2016-02-17 | $35.45 | $35.55 | $35.45 | $35.55 | $33.08 | 1,206 |
| 2016-02-16 | $34.56 | $34.63 | $34.41 | $34.54 | $32.14 | 1,260 |
| 2016-02-12 | $33.41 | $33.65 | $33.36 | $33.65 | $31.32 | 2,728 |
| 2016-02-11 | $33.41 | $33.56 | $33.37 | $33.56 | $31.23 | 703 |
| 2016-02-10 | $34.52 | $34.52 | $33.85 | $33.85 | $31.50 | 521 |
| 2016-02-09 | $33.38 | $33.43 | $33.38 | $33.43 | $31.11 | 350 |
| 2016-02-08 | $34.20 | $34.20 | $34.11 | $34.11 | $31.74 | 1,044 |
| 2016-02-05 | $35.58 | $35.58 | $35.58 | $35.58 | $33.11 | 25 |
| 2016-02-04 | $35.58 | $35.58 | $35.58 | $35.58 | $33.11 | 1,213 |
| 2016-02-03 | $34.80 | $35.35 | $34.80 | $35.35 | $32.90 | 325 |
| 2016-02-02 | $34.09 | $34.09 | $34.09 | $34.09 | $31.73 | 40 |
| 2016-02-01 | $34.09 | $34.09 | $34.09 | $34.09 | $31.73 | 417 |
| 2016-01-29 | $33.63 | $33.95 | $33.58 | $33.94 | $31.58 | 8,769 |
| 2016-01-28 | $33.53 | $33.67 | $33.53 | $33.60 | $31.27 | 2,703 |
| 2016-01-27 | $34.00 | $34.00 | $33.67 | $33.67 | $31.33 | 667 |
| 2016-01-26 | $32.97 | $32.97 | $32.97 | $32.97 | $30.68 | 125 |
| 2016-01-25 | $33.12 | $33.27 | $32.84 | $32.84 | $30.56 | 1,050 |
| 2016-01-22 | $32.98 | $32.98 | $32.98 | $32.98 | $30.69 | 1,496 |
| 2016-01-21 | $31.68 | $31.74 | $31.68 | $31.74 | $29.54 | 401 |
| 2016-01-20 | $31.63 | $31.67 | $31.57 | $31.67 | $29.47 | 2,737 |
| 2016-01-19 | $32.93 | $32.93 | $32.93 | $32.93 | $30.65 | 249 |
| 2016-01-15 | $32.19 | $32.19 | $32.19 | $32.19 | $29.96 | 100 |
| 2016-01-14 | $32.27 | $32.27 | $32.09 | $32.12 | $29.89 | 1,220 |
| 2016-01-13 | $32.50 | $32.50 | $32.40 | $32.40 | $30.15 | 338 |
| 2016-01-12 | $32.48 | $32.48 | $32.48 | $32.48 | $30.23 | 0 |
| 2016-01-11 | $32.61 | $32.61 | $32.48 | $32.48 | $30.23 | 1,200 |
| 2016-01-08 | $32.56 | $32.56 | $32.56 | $32.56 | $30.30 | 44 |
| 2016-01-07 | $32.14 | $32.56 | $32.14 | $32.56 | $30.30 | 225 |
| 2016-01-06 | $32.20 | $32.20 | $32.20 | $32.20 | $29.97 | 105 |
| 2016-01-05 | $32.73 | $32.80 | $32.73 | $32.80 | $30.52 | 498 |
| 2016-01-04 | $33.61 | $33.70 | $33.32 | $33.70 | $31.36 | 331 |
| 2015-12-31 | $34.46 | $34.46 | $34.46 | $34.46 | $32.07 | 50 |
| 2015-12-30 | $34.46 | $34.46 | $34.46 | $34.46 | $32.07 | 258 |
| 2015-12-29 | $34.40 | $34.40 | $34.37 | $34.37 | $31.99 | 569 |
| 2015-12-28 | $33.82 | $33.97 | $33.82 | $33.97 | $31.61 | 314 |
| 2015-12-24 | $33.65 | $33.65 | $33.65 | $33.65 | $31.32 | 1,237 |
| 2015-12-23 | $33.82 | $33.82 | $33.65 | $33.65 | $31.32 | 1,237 |
| 2015-12-22 | $33.50 | $33.50 | $33.50 | $33.50 | $31.18 | 729 |
| 2015-12-21 | $33.65 | $33.65 | $33.50 | $33.50 | $31.18 | 977 |
| 2015-12-18 | $35.10 | $35.10 | $35.10 | $35.10 | $32.67 | 0 |
| 2015-12-17 | $35.10 | $35.10 | $35.10 | $35.10 | $32.67 | 100 |
| 2015-12-16 | $35.10 | $35.10 | $35.10 | $35.10 | $32.67 | 100 |
| 2015-12-15 | $35.46 | $35.46 | $35.46 | $35.46 | $33.00 | 0 |
| 2015-12-14 | $35.46 | $35.46 | $35.46 | $35.46 | $33.00 | 60 |
| 2015-12-11 | $35.46 | $35.46 | $35.46 | $35.46 | $33.00 | 0 |
| 2015-12-10 | $35.46 | $35.46 | $35.46 | $35.46 | $33.00 | 100 |
| 2015-12-09 | $35.66 | $35.66 | $35.60 | $35.65 | $33.18 | 735 |
| 2015-12-08 | $35.70 | $35.70 | $35.70 | $35.70 | $33.22 | 20 |
| 2015-12-07 | $35.70 | $35.70 | $35.70 | $35.70 | $33.22 | 0 |
| 2015-12-04 | $35.70 | $35.70 | $35.70 | $35.70 | $33.22 | 1,141 |
| 2015-12-03 | $36.06 | $36.21 | $35.70 | $35.70 | $33.22 | 1,141 |
| 2015-12-02 | $35.71 | $35.71 | $35.71 | $35.71 | $33.23 | 37 |
| 2015-12-01 | $35.71 | $35.71 | $35.71 | $35.71 | $33.23 | 398 |
| 2015-11-30 | $35.10 | $35.10 | $35.10 | $35.10 | $32.67 | 1 |
| 2015-11-27 | $35.10 | $35.10 | $35.10 | $35.10 | $32.67 | 0 |
| 2015-11-25 | $35.10 | $35.10 | $35.10 | $35.10 | $32.67 | 587 |
| 2015-11-24 | $35.51 | $35.51 | $35.51 | $35.51 | $33.05 | 100 |
| 2015-11-23 | $35.51 | $35.51 | $35.51 | $35.51 | $33.05 | 253 |
| 2015-11-20 | $35.45 | $35.51 | $35.45 | $35.51 | $33.05 | 253 |
| 2015-11-19 | $35.50 | $35.50 | $35.50 | $35.50 | $33.04 | 0 |
| 2015-11-18 | $35.50 | $35.50 | $35.50 | $35.50 | $33.04 | 422 |
| 2015-11-17 | $35.30 | $35.40 | $35.30 | $35.32 | $32.87 | 637 |
| 2015-11-16 | $35.25 | $35.25 | $35.25 | $35.25 | $32.80 | 417 |
| 2015-11-13 | $37.35 | $37.35 | $37.35 | $37.35 | $34.76 | 0 |
| 2015-11-12 | $37.35 | $37.35 | $37.35 | $37.35 | $34.76 | 0 |
| 2015-11-11 | $37.35 | $37.35 | $37.35 | $37.35 | $34.76 | 0 |
| 2015-11-10 | $37.35 | $37.35 | $37.35 | $37.35 | $34.76 | 1,915 |
| 2015-11-09 | $37.87 | $37.87 | $37.87 | $37.87 | $35.24 | 1,383 |
| 2015-11-06 | $37.95 | $37.95 | $37.87 | $37.87 | $35.24 | 329 |
| 2015-11-05 | $38.53 | $38.53 | $38.53 | $38.53 | $35.85 | 200 |
| 2015-11-04 | $38.57 | $38.57 | $38.57 | $38.57 | $35.89 | 0 |
| 2015-11-03 | $38.57 | $38.57 | $38.57 | $38.57 | $35.89 | 883 |
| 2015-11-02 | $38.57 | $38.57 | $38.57 | $38.57 | $35.89 | 36 |
| 2015-10-30 | $38.57 | $38.57 | $38.57 | $38.57 | $35.89 | 869 |
| 2015-10-29 | $38.57 | $38.57 | $38.57 | $38.57 | $35.89 | 135 |
| 2015-10-28 | $37.64 | $37.64 | $37.64 | $37.64 | $35.03 | 30 |
| 2015-10-27 | $37.67 | $37.67 | $37.64 | $37.64 | $35.03 | 762 |
| 2015-10-26 | $38.01 | $38.01 | $38.01 | $38.01 | $35.37 | 158 |
| 2015-10-23 | $37.53 | $37.53 | $37.53 | $37.53 | $34.93 | 0 |
| 2015-10-22 | $37.50 | $37.53 | $37.50 | $37.53 | $34.93 | 238 |
| 2015-10-21 | $37.10 | $37.17 | $37.10 | $37.17 | $34.59 | 1,286 |
| 2015-10-20 | $36.88 | $36.88 | $36.88 | $36.88 | $34.32 | 940 |
| 2015-10-19 | $38.00 | $38.03 | $38.00 | $38.02 | $35.38 | 0 |
| 2015-10-16 | $38.00 | $38.03 | $38.00 | $38.02 | $35.38 | 0 |
| 2015-10-15 | $38.00 | $38.03 | $38.00 | $38.02 | $35.38 | 2,950 |
| 2015-10-14 | $38.37 | $38.37 | $38.37 | $38.37 | $35.71 | 4 |
| 2015-10-13 | $38.41 | $38.41 | $38.29 | $38.37 | $35.71 | 751 |
| 2015-10-12 | $39.03 | $39.32 | $39.03 | $39.23 | $36.51 | 2,350 |
| 2015-10-09 | $38.41 | $38.41 | $38.41 | $38.41 | $35.74 | 80 |
| 2015-10-08 | $38.41 | $38.41 | $38.41 | $38.41 | $35.74 | 200 |
| 2015-10-07 | $37.12 | $37.12 | $37.12 | $37.12 | $34.54 | 10 |
| 2015-10-06 | $37.12 | $37.12 | $37.12 | $37.12 | $34.54 | 0 |
| 2015-10-05 | $37.12 | $37.12 | $37.12 | $37.12 | $34.54 | 800 |
| 2015-10-02 | $36.27 | $36.27 | $36.27 | $36.27 | $33.75 | 150 |
| 2015-10-01 | $34.97 | $34.97 | $34.97 | $34.97 | $32.55 | 1 |
| 2015-09-30 | $34.97 | $34.97 | $34.97 | $34.97 | $32.55 | 75 |
| 2015-09-29 | $34.97 | $34.97 | $34.97 | $34.97 | $32.55 | 165 |
| 2015-09-28 | $35.48 | $35.48 | $35.48 | $35.48 | $33.02 | 50 |
| 2015-09-25 | $35.81 | $35.81 | $35.48 | $35.48 | $33.02 | 611 |
| 2015-09-24 | $35.22 | $35.22 | $35.01 | $35.10 | $32.67 | 1,178 |
| 2015-09-23 | $36.43 | $36.43 | $36.43 | $36.43 | $33.90 | 50 |
| 2015-09-22 | $36.43 | $36.43 | $36.43 | $36.43 | $33.90 | 0 |
| 2015-09-21 | $36.43 | $36.43 | $36.43 | $36.43 | $33.90 | 310 |
| 2015-09-18 | $37.30 | $37.30 | $37.30 | $37.30 | $34.71 | 4 |
| 2015-09-17 | $37.10 | $37.30 | $37.10 | $37.30 | $34.71 | 300 |
| 2015-09-16 | $36.67 | $36.75 | $36.58 | $36.75 | $34.20 | 2,192 |
| 2015-09-15 | $35.33 | $35.33 | $35.33 | $35.33 | $32.88 | 200 |
| 2015-09-14 | $35.59 | $35.84 | $35.59 | $35.84 | $33.35 | 160 |
| 2015-09-11 | $35.59 | $35.84 | $35.59 | $35.84 | $33.35 | 0 |
| 2015-09-10 | $35.59 | $35.84 | $35.59 | $35.84 | $33.35 | 2,600 |
| 2015-09-09 | $35.04 | $35.04 | $35.04 | $35.04 | $32.61 | 1,000 |
| 2015-09-08 | $35.43 | $35.43 | $35.43 | $35.43 | $32.97 | 0 |
| 2015-09-04 | $35.43 | $35.43 | $35.43 | $35.43 | $32.97 | 0 |
| 2015-09-03 | $35.43 | $35.43 | $35.43 | $35.43 | $32.97 | 380 |
| 2015-09-02 | $34.87 | $34.87 | $34.87 | $34.87 | $32.45 | 0 |
| 2015-09-01 | $34.56 | $34.87 | $34.53 | $34.87 | $32.45 | 700 |
| 2015-08-31 | $35.74 | $36.22 | $35.74 | $36.16 | $33.65 | 0 |
| 2015-08-28 | $35.74 | $36.22 | $35.74 | $36.16 | $33.65 | 33 |
| 2015-08-27 | $35.74 | $36.22 | $35.74 | $36.16 | $33.65 | 1,500 |
| 2015-08-26 | $35.95 | $35.95 | $35.52 | $35.80 | $33.32 | 1,062 |
| 2015-08-25 | $36.50 | $36.50 | $35.97 | $36.10 | $33.60 | 510 |
Hermes International (HESAY) News Headlines
Recent Hermes International (HESAY) News
Similar Companies to Hermes International (HESAY) 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 | -- | -- | -- |