Hoya Corporation (HOCPY) Exchange: PINK
Data as of Oct. 8, 2025
$151.82 ($5.78) 3.96%
Hoya Corporation - Daily Information
Click for more stock information on Hoya Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $150.77 |
| Previous Close | $151.82 |
| High | $152.85 |
| Low | $150.48 |
| Adjusted Open | $150.77 |
| Previous Adjusted Close | $151.82 |
| Adjusted High | $152.85 |
| Adjusted Low | $150.48 |
Invest in Hoya Corporation (HOCPY)
Key People Hoya Corporation
| Employee | Position |
|---|---|
| Hiroshi Suzuki | President, Chief Executive Officer & Director |
| Ryo Hirooka | CFO & Representative Executive Officer |
| Eiichiro Ikeda | Chief Technology Officer & Executive Officer |
| Augustine G. Yee | Chief Legal Officer & Executive Officer |
| Yasuyuki Abe | Independent Outside Director |
| Yukako Uchinaga | Independent Outside Director |
| Mitsudo Urano | Lead Independent Outside Director |
| Shuzo Kaihori | Independent Outside Director |
| Hiroaki Yoshihara | Independent Outside Director |
Historical Stock Data for Hoya Corporation (HOCPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | $150.77 | $152.85 | $150.48 | $151.82 | $151.82 | 87,647 |
| 2025-10-03 | $148.65 | $148.65 | $144.61 | $146.04 | $146.04 | 41,997 |
| 2025-10-02 | $142.12 | $148.68 | $142.12 | $145.40 | $145.40 | 10,432 |
| 2025-10-01 | $137.70 | $142.29 | $137.70 | $141.87 | $141.87 | 18,995 |
| 2025-09-30 | $134.32 | $139.54 | $134.32 | $137.69 | $137.69 | 13,909 |
| 2025-09-29 | $136.43 | $138.13 | $136.43 | $138.07 | $138.07 | 11,140 |
| 2025-09-26 | $137.33 | $137.51 | $135.83 | $136.88 | $136.88 | 13,565 |
| 2025-09-25 | $134.61 | $138.72 | $134.61 | $138.15 | $138.15 | 14,419 |
| 2025-09-24 | $143.90 | $143.90 | $140.96 | $140.98 | $140.98 | 11,559 |
| 2025-09-23 | $143.84 | $143.84 | $142.57 | $142.85 | $142.85 | 53,318 |
| 2025-09-22 | $143.24 | $143.24 | $142.01 | $143.01 | $143.01 | 16,465 |
| 2025-09-19 | $139.60 | $140.02 | $139.03 | $139.58 | $139.58 | 15,088 |
| 2025-09-18 | $143.58 | $144.99 | $143.58 | $144.75 | $144.75 | 55,923 |
| 2025-09-17 | $150.08 | $150.08 | $144.00 | $145.03 | $145.03 | 14,392 |
| 2025-09-16 | $147.00 | $147.46 | $145.71 | $147.28 | $147.28 | 18,602 |
| 2025-09-15 | $147.54 | $147.54 | $141.36 | $143.60 | $143.60 | 24,735 |
| 2025-09-12 | $142.67 | $143.31 | $141.88 | $143.24 | $143.24 | 11,361 |
| 2025-09-11 | $142.18 | $142.53 | $141.23 | $142.53 | $142.53 | 13,081 |
| 2025-09-10 | $140.49 | $140.69 | $139.98 | $140.25 | $140.25 | 66,352 |
| 2025-09-09 | $140.06 | $140.06 | $137.03 | $138.55 | $138.55 | 171,684 |
| 2025-09-08 | $144.03 | $144.03 | $140.66 | $141.45 | $141.45 | 13,154 |
| 2025-09-05 | $141.94 | $141.94 | $138.24 | $138.50 | $138.50 | 16,690 |
| 2025-09-04 | $130.05 | $133.70 | $130.05 | $133.70 | $133.70 | 15,772 |
| 2025-09-03 | $134.63 | $134.63 | $131.99 | $132.43 | $132.43 | 44,087 |
| 2025-09-02 | $131.00 | $131.00 | $129.29 | $129.89 | $129.89 | 10,941 |
| 2025-08-29 | $131.94 | $134.48 | $129.36 | $129.50 | $129.50 | 11,381 |
| 2025-08-28 | $130.47 | $131.17 | $130.47 | $131.14 | $131.14 | 18,526 |
| 2025-08-27 | $130.20 | $131.31 | $129.32 | $130.45 | $130.45 | 18,840 |
| 2025-08-26 | $134.44 | $134.44 | $130.19 | $130.38 | $130.38 | 11,291 |
| 2025-08-25 | $131.00 | $131.28 | $129.77 | $129.77 | $129.77 | 8,581 |
| 2025-08-22 | $128.51 | $131.30 | $128.51 | $130.89 | $130.89 | 13,099 |
| 2025-08-21 | $131.10 | $131.10 | $130.23 | $130.71 | $130.71 | 15,603 |
| 2025-08-20 | $130.21 | $133.00 | $130.21 | $131.34 | $131.34 | 14,779 |
| 2025-08-19 | $136.88 | $136.88 | $131.84 | $133.26 | $133.26 | 18,206 |
| 2025-08-18 | $132.96 | $133.07 | $132.61 | $132.98 | $132.98 | 10,252 |
| 2025-08-15 | $133.32 | $133.32 | $131.34 | $131.86 | $131.86 | 16,201 |
| 2025-08-14 | $130.53 | $131.15 | $130.30 | $130.54 | $130.54 | 25,064 |
| 2025-08-13 | $132.94 | $134.33 | $132.90 | $134.33 | $134.33 | 14,548 |
| 2025-08-12 | $130.00 | $134.72 | $130.00 | $134.39 | $134.39 | 20,761 |
| 2025-08-11 | $134.99 | $136.55 | $131.64 | $131.80 | $131.80 | 19,396 |
| 2025-08-08 | $134.82 | $134.82 | $131.87 | $132.75 | $132.75 | 18,615 |
| 2025-08-07 | $123.23 | $128.26 | $123.23 | $127.01 | $127.01 | 24,393 |
| 2025-08-06 | $126.56 | $127.11 | $126.33 | $127.11 | $127.11 | 9,762 |
| 2025-08-05 | $124.15 | $126.55 | $123.74 | $123.98 | $123.98 | 16,460 |
| 2025-08-04 | $124.19 | $124.19 | $123.02 | $123.78 | $123.78 | 26,738 |
| 2025-08-01 | $116.65 | $117.85 | $114.87 | $116.20 | $116.20 | 59,434 |
| 2025-07-31 | $127.79 | $128.03 | $126.24 | $127.50 | $127.50 | 124,355 |
| 2025-07-30 | $128.31 | $128.31 | $127.00 | $127.34 | $127.34 | 75,343 |
| 2025-07-29 | $129.22 | $129.22 | $127.14 | $128.37 | $128.37 | 25,532 |
| 2025-07-28 | $132.83 | $133.54 | $130.55 | $130.80 | $130.80 | 15,382 |
| 2025-07-25 | $126.87 | $131.20 | $126.87 | $131.20 | $131.20 | 15,738 |
| 2025-07-24 | $134.05 | $134.95 | $131.86 | $131.90 | $131.90 | 23,655 |
| 2025-07-23 | $129.37 | $131.87 | $129.37 | $131.22 | $131.22 | 31,703 |
| 2025-07-22 | $122.11 | $122.68 | $121.86 | $122.68 | $122.68 | 36,405 |
| 2025-07-21 | $124.79 | $126.92 | $123.93 | $124.50 | $124.50 | 29,497 |
| 2025-07-18 | $123.39 | $123.82 | $122.44 | $123.23 | $123.23 | 26,082 |
| 2025-07-17 | $123.99 | $124.79 | $123.46 | $124.06 | $124.06 | 56,620 |
| 2025-07-16 | $121.94 | $122.91 | $121.31 | $122.54 | $122.54 | 34,901 |
| 2025-07-15 | $122.22 | $122.84 | $121.48 | $121.52 | $121.52 | 27,417 |
| 2025-07-14 | $122.01 | $123.53 | $122.01 | $123.34 | $123.34 | 18,446 |
| 2025-07-11 | $120.16 | $121.60 | $120.16 | $120.96 | $120.96 | 23,919 |
| 2025-07-10 | $122.13 | $122.54 | $121.72 | $121.92 | $121.92 | 22,537 |
| 2025-07-09 | $115.56 | $119.32 | $115.56 | $117.95 | $117.95 | 78,721 |
| 2025-07-08 | $115.02 | $117.04 | $115.02 | $116.53 | $116.53 | 49,231 |
| 2025-07-07 | $115.93 | $115.93 | $112.01 | $113.35 | $113.35 | 29,118 |
| 2025-07-03 | $116.78 | $118.00 | $116.03 | $117.57 | $117.57 | 12,575 |
| 2025-07-02 | $117.88 | $117.88 | $115.40 | $115.65 | $115.65 | 13,522 |
| 2025-07-01 | $115.82 | $117.50 | $114.49 | $115.73 | $115.73 | 16,970 |
| 2025-06-30 | $119.89 | $119.89 | $117.97 | $119.06 | $119.06 | 19,771 |
| 2025-06-27 | $119.95 | $120.70 | $114.11 | $117.57 | $117.57 | 29,202 |
| 2025-06-26 | $113.48 | $118.66 | $113.48 | $117.77 | $117.77 | 23,219 |
| 2025-06-25 | $115.23 | $118.54 | $115.23 | $117.80 | $117.80 | 19,768 |
| 2025-06-24 | $117.56 | $121.79 | $117.56 | $119.00 | $119.00 | 17,948 |
| 2025-06-23 | $115.40 | $117.17 | $113.75 | $117.05 | $117.05 | 28,477 |
| 2025-06-20 | $113.22 | $117.22 | $113.22 | $114.72 | $114.72 | 19,313 |
| 2025-06-18 | $117.54 | $118.36 | $117.46 | $117.59 | $117.59 | 21,564 |
| 2025-06-17 | $112.65 | $114.15 | $111.30 | $113.19 | $113.19 | 26,841 |
| 2025-06-16 | $110.85 | $116.00 | $110.85 | $114.06 | $114.06 | 68,296 |
| 2025-06-13 | $116.42 | $117.58 | $115.79 | $116.62 | $116.62 | 20,596 |
| 2025-06-12 | $116.37 | $120.22 | $116.37 | $118.98 | $118.98 | 19,473 |
| 2025-06-11 | $117.66 | $118.88 | $117.66 | $118.69 | $118.69 | 16,996 |
| 2025-06-10 | $116.89 | $119.22 | $116.89 | $117.73 | $117.73 | 15,992 |
| 2025-06-09 | $116.98 | $116.98 | $112.55 | $116.14 | $116.14 | 35,941 |
| 2025-06-06 | $110.90 | $115.99 | $110.90 | $114.54 | $114.54 | 19,826 |
| 2025-06-05 | $115.18 | $118.12 | $114.29 | $114.40 | $114.40 | 23,558 |
| 2025-06-04 | $115.96 | $116.51 | $115.96 | $116.00 | $116.00 | 16,665 |
| 2025-06-03 | $116.40 | $118.42 | $113.23 | $116.46 | $116.46 | 20,375 |
| 2025-06-02 | $117.50 | $117.66 | $115.66 | $117.42 | $117.42 | 39,215 |
| 2025-05-30 | $117.97 | $118.75 | $116.93 | $117.62 | $117.62 | 116,843 |
| 2025-05-29 | $124.79 | $124.79 | $119.06 | $121.07 | $121.07 | 23,919 |
| 2025-05-28 | $122.68 | $122.68 | $118.61 | $122.51 | $122.51 | 16,418 |
| 2025-05-27 | $127.00 | $127.00 | $121.37 | $125.93 | $125.93 | 20,039 |
| 2025-05-23 | $122.82 | $127.87 | $122.27 | $127.04 | $127.04 | 12,218 |
| 2025-05-22 | $125.67 | $125.67 | $119.93 | $122.27 | $122.27 | 23,440 |
| 2025-05-21 | $121.38 | $123.50 | $120.62 | $121.75 | $121.75 | 13,653 |
| 2025-05-20 | $125.38 | $125.38 | $122.45 | $124.03 | $124.03 | 15,048 |
| 2025-05-19 | $122.92 | $124.74 | $122.63 | $124.56 | $124.56 | 17,797 |
| 2025-05-16 | $123.74 | $126.26 | $122.85 | $122.85 | $122.85 | 52,765 |
| 2025-05-15 | $121.51 | $125.95 | $121.51 | $123.81 | $123.81 | 29,915 |
| 2025-05-14 | $121.40 | $123.95 | $119.43 | $120.90 | $120.90 | 15,758 |
| 2025-05-13 | $125.56 | $125.56 | $123.71 | $124.30 | $124.30 | 33,916 |
| 2025-05-12 | $125.52 | $126.24 | $122.96 | $126.22 | $126.22 | 112,343 |
| 2025-05-09 | $123.34 | $125.00 | $121.71 | $121.91 | $121.91 | 34,122 |
| 2025-05-08 | $123.42 | $124.71 | $122.93 | $123.40 | $123.40 | 32,875 |
| 2025-05-07 | $125.70 | $126.10 | $125.05 | $125.16 | $125.16 | 18,554 |
| 2025-05-06 | $126.50 | $127.65 | $124.25 | $127.01 | $127.01 | 17,731 |
| 2025-05-05 | $128.20 | $128.20 | $122.64 | $126.86 | $126.86 | 27,628 |
| 2025-05-02 | $124.90 | $127.78 | $124.45 | $126.16 | $126.16 | 41,937 |
| 2025-05-01 | $121.18 | $122.00 | $120.85 | $121.73 | $121.73 | 25,621 |
| 2025-04-30 | $116.80 | $120.84 | $115.79 | $116.96 | $116.96 | 20,342 |
| 2025-04-29 | $114.05 | $120.90 | $114.05 | $117.99 | $117.99 | 14,567 |
| 2025-04-28 | $117.44 | $119.08 | $114.15 | $117.39 | $117.39 | 26,204 |
| 2025-04-25 | $116.32 | $117.00 | $112.02 | $115.67 | $115.67 | 16,026 |
| 2025-04-24 | $114.86 | $115.65 | $113.08 | $114.62 | $114.62 | 27,136 |
| 2025-04-23 | $114.48 | $114.95 | $112.17 | $113.24 | $113.24 | 21,354 |
| 2025-04-22 | $114.22 | $114.22 | $110.43 | $111.88 | $111.88 | 42,117 |
| 2025-04-21 | $111.03 | $111.22 | $107.89 | $110.54 | $110.54 | 70,382 |
| 2025-04-17 | $105.70 | $110.24 | $105.00 | $108.35 | $108.35 | 50,182 |
| 2025-04-16 | $104.44 | $109.26 | $104.44 | $107.36 | $107.36 | 39,244 |
| 2025-04-15 | $108.74 | $111.48 | $108.74 | $109.41 | $109.41 | 49,385 |
| 2025-04-14 | $107.06 | $107.77 | $105.50 | $107.36 | $107.36 | 105,767 |
| 2025-04-11 | $104.41 | $105.87 | $101.51 | $104.01 | $104.01 | 95,185 |
| 2025-04-10 | $102.10 | $105.87 | $101.20 | $105.01 | $105.01 | 82,917 |
| 2025-04-09 | $98.20 | $108.63 | $98.20 | $108.42 | $108.42 | 78,198 |
| 2025-04-08 | $103.34 | $105.14 | $97.49 | $97.54 | $97.54 | 78,887 |
| 2025-04-07 | $98.31 | $106.77 | $98.31 | $101.55 | $101.55 | 207,181 |
| 2025-04-04 | $101.00 | $108.79 | $100.73 | $100.84 | $100.84 | 50,170 |
| 2025-04-03 | $105.71 | $106.86 | $104.36 | $104.95 | $104.95 | 41,008 |
| 2025-04-02 | $113.29 | $113.29 | $109.31 | $110.27 | $110.27 | 48,330 |
| 2025-04-01 | $110.00 | $111.24 | $109.70 | $110.77 | $110.77 | 33,589 |
| 2025-03-31 | $110.20 | $113.82 | $110.20 | $113.23 | $113.23 | 48,019 |
| 2025-03-28 | $116.00 | $119.84 | $114.49 | $115.69 | $115.69 | 32,402 |
| 2025-03-27 | $116.90 | $119.58 | $116.20 | $116.36 | $116.36 | 39,111 |
| 2025-03-26 | $119.94 | $121.10 | $116.88 | $116.90 | $116.90 | 18,255 |
| 2025-03-25 | $121.21 | $121.21 | $116.00 | $119.37 | $119.37 | 36,699 |
| 2025-03-24 | $119.89 | $119.89 | $116.66 | $116.82 | $116.82 | 33,644 |
| 2025-03-21 | $117.02 | $119.01 | $116.96 | $117.25 | $117.25 | 24,570 |
| 2025-03-20 | $117.00 | $119.05 | $116.62 | $117.21 | $117.21 | 13,420 |
| 2025-03-19 | $117.00 | $118.18 | $116.24 | $117.74 | $117.74 | 66,440 |
| 2025-03-18 | $116.64 | $118.02 | $116.64 | $117.05 | $117.05 | 21,259 |
| 2025-03-17 | $117.90 | $121.14 | $116.45 | $119.00 | $119.00 | 66,532 |
| 2025-03-14 | $117.19 | $120.12 | $117.19 | $118.52 | $118.52 | 26,209 |
| 2025-03-13 | $116.50 | $116.95 | $115.95 | $116.95 | $116.95 | 28,642 |
| 2025-03-12 | $116.46 | $117.53 | $115.56 | $116.78 | $116.78 | 51,245 |
| 2025-03-11 | $112.14 | $116.99 | $112.14 | $114.90 | $114.90 | 35,009 |
| 2025-03-10 | $118.71 | $120.86 | $115.39 | $115.42 | $115.42 | 59,073 |
| 2025-03-07 | $120.24 | $120.55 | $116.60 | $117.88 | $117.88 | 117,841 |
| 2025-03-06 | $117.86 | $118.65 | $115.99 | $116.75 | $116.75 | 29,658 |
| 2025-03-05 | $122.47 | $122.47 | $119.17 | $120.92 | $120.92 | 37,474 |
| 2025-03-04 | $118.77 | $121.50 | $118.00 | $119.93 | $119.93 | 32,286 |
| 2025-03-03 | $120.39 | $120.87 | $118.03 | $118.03 | $118.03 | 59,075 |
| 2025-02-28 | $113.34 | $117.99 | $113.34 | $117.49 | $117.49 | 31,045 |
| 2025-02-27 | $119.07 | $119.99 | $117.30 | $118.25 | $118.25 | 17,808 |
| 2025-02-26 | $123.17 | $123.75 | $122.53 | $122.84 | $122.84 | 25,610 |
| 2025-02-25 | $118.80 | $119.80 | $118.80 | $119.30 | $119.30 | 138,475 |
| 2025-02-24 | $116.27 | $116.88 | $115.48 | $115.48 | $115.48 | 55,937 |
| 2025-02-21 | $119.07 | $119.07 | $116.70 | $117.13 | $117.13 | 22,931 |
| 2025-02-20 | $122.09 | $124.84 | $120.85 | $123.61 | $123.61 | 85,208 |
| 2025-02-19 | $121.67 | $122.10 | $121.60 | $122.10 | $122.10 | 26,956 |
| 2025-02-18 | $126.74 | $126.74 | $125.23 | $125.52 | $125.52 | 24,450 |
| 2025-02-14 | $126.75 | $126.75 | $126.19 | $126.38 | $126.38 | 15,510 |
| 2025-02-13 | $127.13 | $127.86 | $126.89 | $127.58 | $127.58 | 23,156 |
| 2025-02-12 | $124.20 | $125.47 | $124.13 | $125.02 | $125.02 | 35,535 |
| 2025-02-11 | $125.04 | $125.54 | $125.04 | $125.08 | $125.08 | 15,984 |
| 2025-02-10 | $125.62 | $125.92 | $125.35 | $125.72 | $125.72 | 16,325 |
| 2025-02-07 | $120.15 | $125.04 | $120.15 | $122.78 | $122.78 | 22,294 |
| 2025-02-06 | $128.09 | $128.19 | $127.17 | $127.57 | $127.57 | 18,556 |
| 2025-02-05 | $126.99 | $130.38 | $126.95 | $126.99 | $126.99 | 19,253 |
| 2025-02-04 | $124.24 | $126.79 | $123.37 | $126.40 | $126.40 | 18,475 |
| 2025-02-03 | $126.73 | $129.10 | $125.05 | $128.60 | $128.60 | 21,670 |
| 2025-01-31 | $133.82 | $137.95 | $133.82 | $133.89 | $133.89 | 21,211 |
| 2025-01-30 | $132.30 | $138.76 | $132.30 | $136.59 | $136.59 | 13,896 |
| 2025-01-29 | $138.61 | $139.40 | $136.63 | $137.01 | $137.01 | 13,157 |
| 2025-01-28 | $140.09 | $140.09 | $134.00 | $137.42 | $137.42 | 11,880 |
| 2025-01-27 | $136.81 | $136.81 | $135.00 | $135.99 | $135.99 | 22,658 |
| 2025-01-24 | $137.47 | $138.63 | $137.47 | $137.61 | $137.61 | 23,101 |
| 2025-01-23 | $136.38 | $137.83 | $135.88 | $137.42 | $137.42 | 19,900 |
| 2025-01-22 | $141.94 | $141.94 | $137.00 | $137.80 | $137.80 | 26,291 |
| 2025-01-21 | $138.89 | $138.89 | $136.82 | $137.56 | $137.56 | 25,678 |
| 2025-01-17 | $132.03 | $132.93 | $132.02 | $132.78 | $132.78 | 15,885 |
| 2025-01-16 | $127.38 | $134.29 | $127.38 | $130.32 | $130.32 | 64,322 |
| 2025-01-15 | $129.25 | $131.06 | $129.25 | $131.06 | $131.06 | 56,260 |
| 2025-01-14 | $128.78 | $128.90 | $127.74 | $128.40 | $128.40 | 22,612 |
| 2025-01-13 | $128.15 | $128.20 | $126.35 | $127.84 | $127.84 | 19,193 |
| 2025-01-10 | $128.49 | $128.63 | $127.68 | $128.15 | $128.15 | 23,091 |
| 2025-01-08 | $126.82 | $128.71 | $126.82 | $128.71 | $128.71 | 15,684 |
| 2025-01-07 | $131.93 | $131.93 | $126.39 | $126.82 | $126.82 | 25,457 |
| 2025-01-06 | $125.80 | $126.13 | $125.00 | $125.25 | $125.25 | 26,693 |
| 2025-01-03 | $125.03 | $126.42 | $124.66 | $125.30 | $125.30 | 24,574 |
| 2025-01-02 | $119.10 | $127.13 | $119.10 | $123.82 | $123.82 | 16,203 |
| 2024-12-31 | $123.35 | $124.09 | $122.07 | $124.00 | $124.00 | 12,231 |
| 2024-12-30 | $129.00 | $129.00 | $122.20 | $125.25 | $125.25 | 22,006 |
| 2024-12-27 | $127.01 | $128.21 | $125.14 | $126.27 | $126.27 | 25,814 |
| 2024-12-26 | $126.04 | $128.95 | $124.22 | $126.16 | $126.16 | 14,221 |
| 2024-12-24 | $124.84 | $127.35 | $124.26 | $125.79 | $125.79 | 31,157 |
| 2024-12-23 | $125.49 | $126.46 | $125.41 | $126.38 | $126.38 | 27,162 |
| 2024-12-20 | $125.18 | $126.80 | $125.18 | $125.51 | $125.51 | 20,686 |
| 2024-12-19 | $126.10 | $128.88 | $125.35 | $127.11 | $127.11 | 22,438 |
| 2024-12-18 | $133.92 | $133.92 | $127.50 | $127.73 | $127.73 | 22,201 |
| 2024-12-17 | $129.07 | $131.20 | $129.07 | $131.01 | $131.01 | 18,064 |
| 2024-12-16 | $128.63 | $129.98 | $128.13 | $129.70 | $129.70 | 16,057 |
| 2024-12-13 | $132.13 | $132.98 | $130.84 | $132.07 | $132.07 | 16,339 |
| 2024-12-12 | $134.32 | $134.54 | $133.55 | $133.55 | $133.55 | 12,227 |
| 2024-12-11 | $133.50 | $135.47 | $129.11 | $135.21 | $135.21 | 15,550 |
| 2024-12-10 | $134.17 | $134.40 | $133.59 | $133.77 | $133.77 | 11,677 |
| 2024-12-09 | $135.42 | $135.42 | $134.23 | $134.34 | $134.34 | 13,239 |
| 2024-12-06 | $136.23 | $136.53 | $135.48 | $136.26 | $136.26 | 9,585 |
| 2024-12-05 | $134.50 | $134.92 | $134.06 | $134.06 | $134.06 | 51,406 |
| 2024-12-04 | $132.64 | $133.61 | $132.64 | $133.26 | $133.26 | 11,941 |
| 2024-12-03 | $132.00 | $136.82 | $132.00 | $134.23 | $134.23 | 11,061 |
| 2024-12-02 | $133.89 | $133.89 | $130.49 | $131.05 | $131.05 | 21,864 |
| 2024-11-29 | $127.90 | $130.44 | $127.90 | $129.08 | $129.08 | 8,800 |
| 2024-11-27 | $127.94 | $127.94 | $127.10 | $127.30 | $127.30 | 18,615 |
| 2024-11-26 | $123.45 | $127.39 | $123.45 | $127.06 | $127.06 | 24,971 |
| 2024-11-25 | $128.75 | $131.11 | $127.66 | $128.58 | $128.58 | 16,921 |
| 2024-11-22 | $125.90 | $126.22 | $125.51 | $126.22 | $126.22 | 16,746 |
| 2024-11-21 | $126.42 | $126.92 | $126.11 | $126.86 | $126.86 | 13,306 |
| 2024-11-20 | $128.40 | $128.40 | $127.07 | $127.58 | $127.58 | 12,091 |
| 2024-11-19 | $129.05 | $129.83 | $129.05 | $129.73 | $129.73 | 18,832 |
| 2024-11-18 | $129.64 | $130.57 | $129.60 | $130.04 | $130.04 | 24,763 |
| 2024-11-15 | $129.29 | $129.29 | $124.92 | $127.12 | $127.12 | 26,394 |
| 2024-11-14 | $130.00 | $130.31 | $128.98 | $128.98 | $128.98 | 25,236 |
| 2024-11-13 | $127.67 | $131.25 | $127.67 | $131.11 | $131.11 | 26,810 |
| 2024-11-12 | $135.40 | $136.15 | $133.70 | $134.62 | $134.62 | 17,653 |
| 2024-11-11 | $136.02 | $136.72 | $136.00 | $136.37 | $136.37 | 12,375 |
| 2024-11-08 | $142.60 | $142.60 | $138.23 | $139.24 | $139.24 | 11,248 |
| 2024-11-07 | $138.00 | $138.33 | $137.25 | $138.03 | $138.03 | 12,473 |
| 2024-11-06 | $142.99 | $145.10 | $141.98 | $145.08 | $145.08 | 7,952 |
| 2024-11-05 | $140.90 | $140.90 | $137.96 | $139.12 | $139.12 | 10,073 |
| 2024-11-04 | $136.34 | $137.30 | $135.92 | $136.01 | $136.01 | 13,033 |
| 2024-11-01 | $131.90 | $136.67 | $131.90 | $136.67 | $136.67 | 10,778 |
| 2024-10-31 | $134.84 | $134.84 | $131.28 | $134.27 | $134.27 | 12,249 |
| 2024-10-30 | $134.31 | $134.38 | $133.78 | $133.82 | $133.82 | 6,485 |
| 2024-10-29 | $131.38 | $133.02 | $130.60 | $131.24 | $131.24 | 12,459 |
| 2024-10-28 | $132.22 | $133.30 | $131.31 | $131.43 | $131.43 | 11,314 |
| 2024-10-25 | $127.55 | $131.64 | $127.55 | $131.33 | $131.33 | 12,354 |
| 2024-10-24 | $130.48 | $131.04 | $130.38 | $131.04 | $131.04 | 10,648 |
| 2024-10-23 | $129.71 | $129.90 | $129.10 | $129.40 | $129.40 | 12,617 |
| 2024-10-22 | $133.16 | $133.16 | $132.62 | $132.64 | $132.64 | 12,226 |
| 2024-10-21 | $136.07 | $137.05 | $134.54 | $135.00 | $135.00 | 9,192 |
| 2024-10-18 | $134.61 | $135.07 | $133.49 | $135.07 | $135.07 | 28,028 |
| 2024-10-17 | $133.80 | $134.61 | $133.14 | $133.14 | $133.14 | 37,500 |
| 2024-10-16 | $137.50 | $137.58 | $137.11 | $137.58 | $137.58 | 19,881 |
| 2024-10-15 | $145.85 | $145.85 | $139.62 | $139.69 | $139.69 | 21,792 |
| 2024-10-14 | $143.58 | $143.92 | $140.35 | $143.67 | $143.67 | 7,111 |
| 2024-10-11 | $144.27 | $145.29 | $143.46 | $143.92 | $143.92 | 17,416 |
| 2024-10-10 | $142.50 | $144.35 | $142.50 | $143.98 | $143.98 | 7,972 |
| 2024-10-09 | $148.27 | $148.27 | $143.98 | $144.39 | $144.39 | 11,130 |
| 2024-10-08 | $145.37 | $145.37 | $142.20 | $142.20 | $142.20 | 8,224 |
| 2024-10-07 | $139.36 | $140.47 | $137.99 | $139.35 | $139.35 | 14,372 |
| 2024-10-04 | $136.94 | $139.37 | $136.94 | $138.54 | $138.54 | 8,533 |
| 2024-10-03 | $136.34 | $137.75 | $136.29 | $137.12 | $137.12 | 12,915 |
| 2024-10-02 | $137.50 | $138.58 | $137.50 | $138.43 | $138.43 | 9,140 |
| 2024-10-01 | $137.62 | $142.13 | $136.83 | $137.38 | $137.38 | 11,221 |
| 2024-09-30 | $138.65 | $138.65 | $137.52 | $138.40 | $138.40 | 10,020 |
| 2024-09-27 | $140.00 | $145.00 | $137.71 | $137.71 | $137.71 | 8,697 |
| 2024-09-26 | $144.57 | $144.57 | $140.23 | $142.56 | $142.56 | 9,579 |
| 2024-09-25 | $137.13 | $137.29 | $136.74 | $136.86 | $136.86 | 7,631 |
| 2024-09-24 | $139.50 | $140.00 | $139.05 | $139.71 | $139.71 | 18,358 |
| 2024-09-23 | $139.13 | $139.57 | $139.11 | $139.22 | $139.22 | 7,036 |
| 2024-09-20 | $138.93 | $138.93 | $138.13 | $138.77 | $138.77 | 8,984 |
| 2024-09-19 | $136.39 | $138.03 | $136.30 | $136.62 | $136.62 | 6,054 |
| 2024-09-18 | $133.40 | $136.33 | $133.40 | $134.91 | $134.91 | 21,196 |
| 2024-09-17 | $139.20 | $139.20 | $135.96 | $136.22 | $136.22 | 10,264 |
| 2024-09-16 | $135.90 | $136.05 | $134.28 | $135.78 | $135.78 | 12,170 |
| 2024-09-13 | $135.92 | $139.90 | $134.88 | $134.88 | $134.88 | 8,236 |
| 2024-09-12 | $139.65 | $139.65 | $134.89 | $137.03 | $137.03 | 14,325 |
| 2024-09-11 | $132.89 | $135.36 | $132.00 | $135.36 | $135.36 | 14,717 |
| 2024-09-10 | $134.50 | $134.50 | $132.35 | $133.81 | $133.81 | 15,104 |
| 2024-09-09 | $135.18 | $135.35 | $134.22 | $134.82 | $134.82 | 14,361 |
| 2024-09-06 | $133.83 | $133.96 | $130.55 | $130.55 | $130.55 | 17,001 |
| 2024-09-05 | $134.73 | $135.83 | $134.70 | $135.64 | $135.64 | 31,075 |
| 2024-09-04 | $134.72 | $135.57 | $133.49 | $135.50 | $135.50 | 10,766 |
| 2024-09-03 | $140.40 | $140.40 | $135.25 | $135.89 | $135.89 | 8,328 |
| 2024-08-30 | $142.40 | $146.02 | $142.08 | $142.08 | $142.08 | 8,472 |
| 2024-08-29 | $143.32 | $144.34 | $142.10 | $143.23 | $143.23 | 25,012 |
| 2024-08-28 | $143.00 | $143.93 | $141.86 | $142.28 | $142.28 | 10,232 |
| 2024-08-27 | $137.41 | $141.77 | $137.41 | $141.38 | $141.38 | 15,123 |
| 2024-08-26 | $141.83 | $142.98 | $140.03 | $140.73 | $140.73 | 12,937 |
| 2024-08-23 | $139.00 | $142.88 | $139.00 | $142.88 | $142.88 | 16,554 |
| 2024-08-22 | $137.85 | $137.85 | $135.51 | $135.51 | $135.51 | 16,509 |
| 2024-08-21 | $136.14 | $138.70 | $135.29 | $136.84 | $136.84 | 13,668 |
| 2024-08-20 | $133.53 | $135.09 | $133.53 | $133.93 | $133.93 | 8,657 |
| 2024-08-19 | $128.19 | $134.68 | $128.19 | $133.52 | $133.52 | 11,227 |
| 2024-08-16 | $134.30 | $134.80 | $132.25 | $132.84 | $132.84 | 10,999 |
| 2024-08-15 | $133.73 | $134.88 | $131.39 | $134.82 | $134.82 | 17,071 |
| 2024-08-14 | $132.43 | $134.90 | $131.72 | $131.72 | $131.72 | 25,099 |
| 2024-08-13 | $130.31 | $137.01 | $130.31 | $136.90 | $136.90 | 22,278 |
| 2024-08-12 | $134.89 | $137.75 | $134.89 | $135.21 | $135.21 | 14,765 |
| 2024-08-09 | $133.80 | $135.03 | $133.69 | $135.03 | $135.03 | 12,090 |
| 2024-08-08 | $134.00 | $136.50 | $133.21 | $134.55 | $134.55 | 25,059 |
| 2024-08-07 | $132.03 | $132.67 | $128.20 | $128.20 | $128.20 | 29,864 |
| 2024-08-06 | $122.36 | $129.06 | $122.36 | $126.15 | $126.15 | 79,526 |
| 2024-08-05 | $115.95 | $118.74 | $115.38 | $116.52 | $116.52 | 27,154 |
| 2024-08-02 | $119.70 | $119.70 | $114.64 | $116.00 | $116.00 | 28,885 |
| 2024-08-01 | $124.70 | $125.32 | $121.50 | $122.22 | $122.22 | 31,818 |
| 2024-07-31 | $124.29 | $125.42 | $123.61 | $124.78 | $124.78 | 22,332 |
| 2024-07-30 | $121.78 | $121.78 | $120.17 | $121.38 | $121.38 | 14,066 |
| 2024-07-29 | $123.10 | $125.08 | $122.67 | $122.67 | $122.67 | 18,476 |
| 2024-07-26 | $122.20 | $122.20 | $119.53 | $120.92 | $120.92 | 32,816 |
| 2024-07-25 | $118.71 | $119.46 | $118.10 | $118.25 | $118.25 | 16,151 |
| 2024-07-24 | $120.39 | $120.57 | $118.55 | $118.70 | $118.70 | 16,438 |
| 2024-07-23 | $119.99 | $119.99 | $118.34 | $118.48 | $118.48 | 19,270 |
| 2024-07-22 | $121.66 | $121.66 | $120.82 | $121.54 | $121.54 | 23,787 |
| 2024-07-19 | $126.49 | $126.49 | $125.12 | $125.19 | $125.19 | 30,089 |
| 2024-07-18 | $123.06 | $123.81 | $121.86 | $122.38 | $122.38 | 19,110 |
| 2024-07-17 | $132.93 | $134.91 | $130.38 | $130.38 | $130.38 | 38,156 |
| 2024-07-16 | $128.60 | $129.59 | $128.60 | $129.59 | $129.59 | 14,835 |
| 2024-07-15 | $131.46 | $131.46 | $129.63 | $129.63 | $129.63 | 15,135 |
| 2024-07-12 | $131.73 | $132.59 | $130.55 | $130.79 | $130.79 | 10,143 |
| 2024-07-11 | $130.00 | $131.43 | $127.63 | $129.74 | $129.74 | 24,121 |
| 2024-07-10 | $126.25 | $129.53 | $126.25 | $129.38 | $129.38 | 15,301 |
| 2024-07-09 | $125.68 | $126.25 | $123.66 | $123.71 | $123.71 | 9,632 |
| 2024-07-08 | $122.00 | $122.58 | $121.01 | $122.09 | $122.09 | 18,526 |
| 2024-07-05 | $120.58 | $122.97 | $120.24 | $120.80 | $120.80 | 15,703 |
| 2024-07-03 | $121.53 | $123.25 | $120.03 | $120.81 | $120.81 | 20,899 |
| 2024-07-02 | $118.01 | $120.59 | $118.01 | $120.40 | $120.40 | 33,730 |
| 2024-07-01 | $117.00 | $117.00 | $114.85 | $115.31 | $115.31 | 51,951 |
| 2024-06-28 | $117.68 | $117.86 | $116.41 | $117.05 | $117.05 | 25,190 |
| 2024-06-27 | $112.75 | $117.72 | $112.75 | $116.43 | $116.43 | 13,386 |
| 2024-06-26 | $117.97 | $118.40 | $117.53 | $118.30 | $118.30 | 25,804 |
| 2024-06-25 | $114.27 | $118.44 | $114.27 | $118.11 | $118.11 | 39,998 |
| 2024-06-24 | $120.45 | $120.45 | $116.77 | $116.77 | $116.77 | 30,885 |
| 2024-06-21 | $120.00 | $120.00 | $115.11 | $115.93 | $115.93 | 20,370 |
| 2024-06-20 | $120.03 | $120.03 | $115.35 | $115.93 | $115.93 | 25,439 |
| 2024-06-18 | $116.12 | $116.73 | $116.02 | $116.72 | $116.72 | 43,710 |
| 2024-06-17 | $116.89 | $116.89 | $114.86 | $115.83 | $115.83 | 29,947 |
| 2024-06-14 | $116.75 | $117.95 | $116.00 | $117.39 | $117.39 | 37,793 |
| 2024-06-13 | $121.40 | $121.90 | $118.59 | $118.89 | $118.89 | 14,992 |
| 2024-06-12 | $121.48 | $121.88 | $120.56 | $120.78 | $120.78 | 28,697 |
| 2024-06-11 | $121.50 | $123.75 | $120.64 | $120.87 | $120.87 | 37,006 |
| 2024-06-10 | $120.71 | $121.75 | $120.71 | $121.69 | $121.69 | 10,499 |
| 2024-06-07 | $121.44 | $121.70 | $120.96 | $121.14 | $121.14 | 13,393 |
| 2024-06-06 | $121.56 | $122.48 | $121.33 | $122.00 | $122.00 | 43,549 |
| 2024-06-05 | $121.87 | $123.30 | $121.57 | $123.30 | $123.30 | 25,876 |
| 2024-06-04 | $122.53 | $125.48 | $121.95 | $122.58 | $122.58 | 19,514 |
| 2024-06-03 | $122.60 | $123.09 | $122.06 | $123.09 | $123.09 | 24,287 |
| 2024-05-31 | $121.00 | $121.50 | $119.91 | $121.06 | $121.06 | 38,819 |
| 2024-05-30 | $118.14 | $119.81 | $118.14 | $119.45 | $119.45 | 19,922 |
| 2024-05-29 | $117.92 | $118.27 | $117.07 | $117.07 | $117.07 | 16,166 |
| 2024-05-28 | $116.21 | $117.98 | $115.93 | $116.56 | $116.56 | 32,672 |
| 2024-05-24 | $114.60 | $118.74 | $114.60 | $118.70 | $118.70 | 18,022 |
| 2024-05-23 | $118.78 | $119.82 | $116.70 | $116.79 | $116.79 | 21,715 |
| 2024-05-22 | $117.25 | $117.49 | $115.25 | $117.39 | $117.39 | 14,618 |
| 2024-05-21 | $119.13 | $120.99 | $118.50 | $119.00 | $119.00 | 13,640 |
| 2024-05-20 | $121.29 | $122.24 | $120.82 | $121.47 | $121.47 | 17,030 |
| 2024-05-17 | $120.04 | $122.00 | $120.01 | $121.65 | $121.65 | 24,331 |
| 2024-05-16 | $123.88 | $124.23 | $122.74 | $122.74 | $122.74 | 15,900 |
| 2024-05-15 | $124.40 | $125.81 | $123.25 | $125.81 | $125.81 | 24,922 |
| 2024-05-14 | $115.01 | $116.06 | $115.01 | $115.28 | $115.28 | 11,234 |
| 2024-05-13 | $116.33 | $119.75 | $115.70 | $115.97 | $115.97 | 24,418 |
| 2024-05-10 | $112.98 | $119.69 | $112.98 | $115.88 | $115.88 | 12,073 |
| 2024-05-09 | $115.54 | $117.45 | $115.54 | $117.45 | $117.45 | 19,429 |
| 2024-05-08 | $116.70 | $117.39 | $116.55 | $117.26 | $117.26 | 12,108 |
| 2024-05-07 | $119.48 | $119.78 | $118.22 | $118.26 | $118.26 | 14,991 |
| 2024-05-06 | $120.88 | $120.88 | $120.20 | $120.45 | $120.45 | 14,386 |
| 2024-05-03 | $119.09 | $120.33 | $119.09 | $119.93 | $119.93 | 16,617 |
| 2024-05-02 | $119.49 | $119.49 | $117.18 | $118.39 | $118.39 | 14,999 |
| 2024-05-01 | $116.14 | $117.75 | $115.97 | $116.92 | $116.92 | 11,367 |
| 2024-04-30 | $118.28 | $119.10 | $116.10 | $116.10 | $116.10 | 13,620 |
| 2024-04-29 | $118.00 | $119.23 | $117.45 | $118.93 | $118.93 | 25,775 |
| 2024-04-26 | $115.88 | $118.27 | $115.88 | $116.84 | $116.84 | 28,733 |
| 2024-04-25 | $116.67 | $118.09 | $115.78 | $117.49 | $117.49 | 16,031 |
| 2024-04-24 | $119.58 | $122.00 | $119.21 | $119.29 | $119.29 | 25,837 |
| 2024-04-23 | $113.90 | $114.90 | $113.90 | $114.66 | $114.66 | 26,843 |
| 2024-04-22 | $113.35 | $114.19 | $112.12 | $114.06 | $114.06 | 20,162 |
| 2024-04-19 | $113.27 | $113.27 | $110.10 | $111.56 | $111.56 | 24,545 |
| 2024-04-18 | $113.97 | $116.34 | $113.51 | $113.68 | $113.68 | 21,273 |
| 2024-04-17 | $113.20 | $113.84 | $112.90 | $113.36 | $113.36 | 37,301 |
| 2024-04-16 | $112.89 | $113.08 | $112.40 | $112.84 | $112.84 | 30,468 |
| 2024-04-15 | $110.77 | $111.74 | $109.78 | $110.26 | $110.26 | 34,397 |
| 2024-04-12 | $112.20 | $112.20 | $108.67 | $108.76 | $108.76 | 16,895 |
| 2024-04-11 | $110.87 | $111.35 | $108.12 | $111.28 | $111.28 | 30,541 |
| 2024-04-10 | $111.58 | $111.69 | $110.25 | $110.97 | $110.97 | 19,636 |
| 2024-04-09 | $112.66 | $115.52 | $112.18 | $114.88 | $114.88 | 28,891 |
| 2024-04-08 | $115.64 | $117.14 | $115.53 | $115.80 | $115.80 | 22,109 |
| 2024-04-05 | $115.96 | $116.20 | $114.68 | $115.80 | $115.80 | 22,109 |
| 2024-04-04 | $121.95 | $122.42 | $120.00 | $121.20 | $121.20 | 18,808 |
| 2024-04-03 | $122.00 | $122.00 | $120.95 | $121.20 | $121.20 | 18,808 |
| 2024-04-02 | $122.00 | $122.34 | $121.54 | $122.29 | $122.29 | 11,002 |
| 2024-04-01 | $128.13 | $128.13 | $124.05 | $124.31 | $124.31 | 21,320 |
| 2024-03-28 | $127.50 | $127.50 | $121.12 | $124.54 | $124.54 | 12,980 |
| 2024-03-27 | $125.15 | $125.92 | $124.90 | $125.11 | $125.11 | 19,634 |
| 2024-03-26 | $127.56 | $127.56 | $126.52 | $126.72 | $126.72 | 10,500 |
| 2024-03-25 | $125.28 | $126.39 | $125.28 | $126.09 | $126.09 | 16,202 |
| 2024-03-22 | $128.57 | $130.00 | $127.75 | $129.80 | $129.80 | 15,248 |
| 2024-03-21 | $131.32 | $133.98 | $131.32 | $132.06 | $132.06 | 11,571 |
| 2024-03-20 | $131.62 | $131.72 | $129.70 | $131.45 | $131.45 | 10,002 |
| 2024-03-19 | $129.24 | $129.73 | $128.18 | $129.43 | $129.43 | 16,172 |
| 2024-03-18 | $128.90 | $130.65 | $128.90 | $129.99 | $129.99 | 6,873 |
| 2024-03-15 | $128.72 | $129.04 | $128.18 | $128.63 | $128.63 | 10,857 |
| 2024-03-14 | $130.25 | $130.25 | $125.68 | $126.19 | $126.19 | 15,474 |
| 2024-03-13 | $131.74 | $131.74 | $127.28 | $129.28 | $129.28 | 11,318 |
| 2024-03-12 | $127.23 | $129.28 | $126.90 | $129.28 | $129.28 | 11,318 |
| 2024-03-11 | $133.86 | $133.86 | $129.24 | $129.29 | $129.29 | 11,311 |
| 2024-03-08 | $134.38 | $134.79 | $132.49 | $132.49 | $132.49 | 13,765 |
| 2024-03-07 | $133.91 | $135.00 | $133.75 | $133.75 | $133.75 | 46,647 |
| 2024-03-06 | $131.55 | $133.06 | $131.55 | $132.45 | $132.45 | 22,126 |
| 2024-03-05 | $128.80 | $132.53 | $128.80 | $130.98 | $130.98 | 21,335 |
| 2024-03-04 | $133.73 | $133.73 | $131.00 | $131.16 | $131.16 | 16,580 |
| 2024-03-01 | $134.08 | $134.09 | $132.81 | $133.97 | $133.97 | 13,089 |
| 2024-02-29 | $129.95 | $130.78 | $129.67 | $130.12 | $130.12 | 24,750 |
| 2024-02-28 | $123.21 | $127.69 | $123.21 | $125.91 | $125.91 | 8,846 |
| 2024-02-27 | $124.93 | $127.17 | $124.90 | $127.17 | $127.17 | 13,256 |
| 2024-02-26 | $128.25 | $129.65 | $127.23 | $129.48 | $129.48 | 9,008 |
| 2024-02-23 | $127.18 | $127.23 | $123.50 | $126.64 | $126.64 | 14,657 |
| 2024-02-22 | $124.45 | $126.80 | $124.45 | $126.80 | $126.80 | 16,730 |
| 2024-02-21 | $122.99 | $123.02 | $120.10 | $122.77 | $122.77 | 10,812 |
| 2024-02-20 | $124.33 | $124.33 | $122.42 | $123.04 | $123.04 | 15,804 |
| 2024-02-16 | $120.61 | $125.43 | $120.61 | $124.28 | $124.28 | 10,110 |
| 2024-02-15 | $122.90 | $123.98 | $119.96 | $123.98 | $123.98 | 13,801 |
| 2024-02-14 | $121.81 | $122.15 | $120.21 | $122.15 | $122.15 | 17,452 |
| 2024-02-13 | $122.66 | $125.03 | $121.19 | $121.22 | $121.22 | 29,108 |
| 2024-02-12 | $124.15 | $124.15 | $121.85 | $122.25 | $122.25 | 15,756 |
| 2024-02-09 | $120.89 | $121.41 | $120.39 | $120.99 | $120.99 | 35,698 |
| 2024-02-08 | $120.80 | $121.36 | $120.78 | $120.99 | $120.99 | 47,465 |
| 2024-02-07 | $125.88 | $125.88 | $124.90 | $125.31 | $125.31 | 250,536 |
| 2024-02-06 | $121.43 | $122.48 | $120.64 | $122.10 | $122.10 | 142,906 |
| 2024-02-05 | $123.11 | $123.11 | $121.87 | $122.55 | $122.55 | 186,436 |
| 2024-02-02 | $124.62 | $124.80 | $122.92 | $124.48 | $124.48 | 182,006 |
| 2024-02-01 | $125.89 | $128.09 | $125.42 | $128.09 | $128.09 | 53,032 |
| 2024-01-31 | $126.00 | $128.59 | $126.00 | $126.89 | $126.89 | 14,814 |
| 2024-01-30 | $127.51 | $127.51 | $125.72 | $125.80 | $125.80 | 15,802 |
| 2024-01-29 | $124.40 | $125.33 | $123.92 | $125.26 | $125.26 | 11,469 |
| 2024-01-26 | $125.09 | $125.09 | $123.77 | $123.99 | $123.99 | 9,027 |
| 2024-01-25 | $127.31 | $127.34 | $125.57 | $126.00 | $126.00 | 16,213 |
| 2024-01-24 | $125.51 | $125.85 | $124.41 | $124.72 | $124.72 | 55,102 |
| 2024-01-23 | $126.96 | $126.96 | $126.14 | $126.54 | $126.54 | 9,330 |
| 2024-01-22 | $125.53 | $126.26 | $125.53 | $126.06 | $126.06 | 12,834 |
| 2024-01-19 | $123.27 | $125.78 | $123.27 | $125.73 | $125.73 | 18,907 |
| 2024-01-18 | $120.40 | $121.63 | $120.40 | $121.51 | $121.51 | 14,638 |
| 2024-01-17 | $119.69 | $119.97 | $119.19 | $119.67 | $119.67 | 28,220 |
| 2024-01-16 | $123.81 | $124.41 | $122.51 | $122.97 | $122.97 | 31,934 |
| 2024-01-12 | $126.92 | $126.92 | $124.94 | $125.10 | $125.10 | 87,749 |
| 2024-01-11 | $122.15 | $122.63 | $121.20 | $122.31 | $122.31 | 42,218 |
| 2024-01-10 | $120.88 | $120.88 | $120.41 | $120.56 | $120.56 | 14,349 |
| 2024-01-09 | $119.42 | $120.00 | $118.07 | $118.31 | $118.31 | 11,413 |
| 2024-01-08 | $119.00 | $119.09 | $117.49 | $119.03 | $119.03 | 24,459 |
| 2024-01-05 | $116.85 | $118.01 | $116.49 | $116.77 | $116.77 | 12,877 |
| 2024-01-04 | $119.50 | $119.50 | $117.14 | $117.80 | $117.80 | 16,244 |
| 2024-01-03 | $122.33 | $122.33 | $120.78 | $120.94 | $120.94 | 27,635 |
| 2024-01-02 | $122.88 | $123.48 | $122.65 | $122.80 | $122.80 | 19,604 |
| 2023-12-29 | $126.87 | $126.87 | $124.08 | $124.52 | $124.52 | 9,287 |
| 2023-12-28 | $124.12 | $125.89 | $124.12 | $125.57 | $125.57 | 12,941 |
| 2023-12-27 | $127.05 | $127.05 | $123.35 | $123.99 | $123.99 | 9,129 |
| 2023-12-26 | $122.64 | $123.25 | $122.51 | $123.21 | $123.21 | 8,534 |
| 2023-12-22 | $122.29 | $123.55 | $120.37 | $120.67 | $120.67 | 14,816 |
| 2023-12-21 | $118.65 | $120.52 | $118.41 | $120.52 | $120.52 | 24,271 |
| 2023-12-20 | $119.61 | $119.92 | $118.15 | $118.15 | $118.15 | 10,963 |
| 2023-12-19 | $119.63 | $121.65 | $119.63 | $119.72 | $119.72 | 10,454 |
| 2023-12-18 | $119.16 | $119.81 | $118.60 | $119.30 | $119.30 | 13,070 |
| 2023-12-15 | $117.99 | $119.83 | $117.99 | $118.30 | $118.30 | 23,751 |
| 2023-12-14 | $122.00 | $122.00 | $118.55 | $119.26 | $119.26 | 21,846 |
| 2023-12-13 | $115.99 | $119.80 | $115.00 | $119.04 | $119.04 | 30,202 |
| 2023-12-12 | $119.46 | $119.46 | $115.90 | $116.36 | $116.36 | 21,746 |
| 2023-12-11 | $116.17 | $117.13 | $116.08 | $117.13 | $117.13 | 25,311 |
| 2023-12-08 | $115.24 | $116.90 | $115.24 | $116.37 | $116.37 | 20,849 |
| 2023-12-07 | $112.18 | $113.60 | $112.10 | $113.43 | $113.43 | 15,766 |
| 2023-12-06 | $112.00 | $113.15 | $111.61 | $111.61 | $111.61 | 19,106 |
| 2023-12-05 | $110.98 | $110.98 | $109.53 | $109.87 | $109.87 | 123,318 |
| 2023-12-04 | $109.66 | $111.39 | $109.66 | $111.20 | $111.20 | 88,237 |
| 2023-12-01 | $111.02 | $112.59 | $110.90 | $112.59 | $112.59 | 18,246 |
| 2023-11-30 | $112.67 | $113.06 | $112.30 | $112.77 | $112.77 | 70,464 |
| 2023-11-29 | $115.99 | $115.99 | $112.50 | $112.75 | $112.75 | 27,925 |
| 2023-11-28 | $112.35 | $112.35 | $110.75 | $110.97 | $110.97 | 21,591 |
| 2023-11-27 | $107.50 | $111.21 | $107.50 | $110.77 | $110.77 | 25,614 |
| 2023-11-24 | $111.57 | $113.90 | $111.57 | $113.00 | $113.00 | 13,128 |
| 2023-11-22 | $112.20 | $112.84 | $111.99 | $112.54 | $112.54 | 8,585 |
| 2023-11-21 | $111.48 | $113.78 | $110.90 | $110.98 | $110.98 | 21,319 |
| 2023-11-20 | $112.19 | $112.89 | $111.37 | $112.10 | $112.10 | 28,085 |
| 2023-11-17 | $116.25 | $116.25 | $112.62 | $113.38 | $113.38 | 267,443 |
| 2023-11-16 | $109.55 | $109.80 | $108.08 | $108.80 | $108.80 | 58,020 |
| 2023-11-15 | $107.01 | $107.82 | $106.37 | $106.37 | $106.37 | 19,996 |
| 2023-11-14 | $102.86 | $104.54 | $102.86 | $104.54 | $104.54 | 43,882 |
| 2023-11-13 | $102.48 | $102.66 | $101.81 | $102.33 | $102.33 | 33,559 |
| 2023-11-10 | $101.65 | $102.87 | $101.26 | $102.87 | $102.87 | 31,406 |
| 2023-11-09 | $103.84 | $104.40 | $103.00 | $103.17 | $103.17 | 242,759 |
| 2023-11-08 | $103.63 | $103.85 | $103.06 | $103.70 | $103.70 | 188,488 |
| 2023-11-07 | $102.13 | $102.81 | $101.95 | $102.81 | $102.81 | 26,538 |
| 2023-11-06 | $103.60 | $106.55 | $103.30 | $104.65 | $104.65 | 25,163 |
| 2023-11-03 | $104.76 | $105.70 | $104.57 | $105.39 | $105.39 | 21,546 |
| 2023-11-02 | $100.60 | $103.27 | $100.60 | $103.27 | $103.27 | 18,143 |
| 2023-11-01 | $100.26 | $101.23 | $99.82 | $101.23 | $101.23 | 53,717 |
| 2023-10-31 | $96.46 | $96.95 | $95.84 | $96.80 | $96.80 | 47,878 |
| 2023-10-30 | $96.40 | $96.40 | $95.04 | $95.70 | $95.70 | 29,432 |
| 2023-10-27 | $95.94 | $96.43 | $95.16 | $95.77 | $95.77 | 26,527 |
| 2023-10-26 | $96.42 | $96.55 | $95.39 | $95.94 | $95.94 | 34,734 |
| 2023-10-25 | $98.87 | $99.18 | $97.84 | $97.84 | $97.84 | 29,194 |
| 2023-10-24 | $100.26 | $102.43 | $99.80 | $100.79 | $100.79 | 36,651 |
| 2023-10-23 | $97.85 | $97.85 | $96.06 | $96.78 | $96.78 | 31,602 |
| 2023-10-20 | $97.49 | $97.69 | $96.95 | $96.96 | $96.96 | 26,591 |
| 2023-10-19 | $99.27 | $99.27 | $97.63 | $97.67 | $97.67 | 21,931 |
| 2023-10-18 | $101.97 | $101.97 | $100.75 | $100.88 | $100.88 | 47,463 |
| 2023-10-17 | $102.88 | $103.56 | $102.81 | $102.86 | $102.86 | 36,807 |
| 2023-10-16 | $102.15 | $102.83 | $102.14 | $102.79 | $102.79 | 21,582 |
| 2023-10-13 | $103.71 | $104.02 | $102.81 | $102.81 | $102.81 | 16,826 |
| 2023-10-12 | $102.00 | $103.85 | $102.00 | $103.18 | $103.18 | 26,967 |
| 2023-10-11 | $102.38 | $103.52 | $102.38 | $102.87 | $102.87 | 15,625 |
| 2023-10-10 | $100.95 | $102.07 | $100.95 | $101.53 | $101.53 | 31,319 |
| 2023-10-09 | $99.08 | $101.74 | $99.08 | $101.64 | $101.64 | 14,251 |
| 2023-10-06 | $97.57 | $101.42 | $97.57 | $101.19 | $101.19 | 25,457 |
| 2023-10-05 | $102.09 | $102.13 | $101.39 | $101.77 | $101.77 | 27,070 |
| 2023-10-04 | $100.51 | $100.89 | $99.98 | $100.67 | $100.67 | 16,960 |
| 2023-10-03 | $96.88 | $99.50 | $96.88 | $98.58 | $98.58 | 26,008 |
| 2023-10-02 | $100.43 | $100.95 | $100.11 | $100.42 | $100.42 | 23,589 |
| 2023-09-29 | $105.96 | $105.96 | $102.17 | $102.75 | $102.75 | 30,921 |
| 2023-09-28 | $102.30 | $102.32 | $101.24 | $102.32 | $102.32 | 23,779 |
| 2023-09-27 | $103.36 | $103.36 | $102.03 | $102.60 | $102.60 | 23,824 |
| 2023-09-26 | $99.61 | $102.84 | $99.61 | $101.30 | $101.30 | 16,372 |
| 2023-09-25 | $102.78 | $103.61 | $102.78 | $103.19 | $103.19 | 21,337 |
| 2023-09-22 | $105.60 | $106.15 | $105.04 | $105.06 | $105.06 | 19,743 |
| 2023-09-21 | $103.04 | $103.20 | $102.57 | $102.82 | $102.82 | 12,682 |
| 2023-09-20 | $108.33 | $108.43 | $106.82 | $106.82 | $106.82 | 18,662 |
| 2023-09-19 | $105.68 | $109.31 | $105.68 | $109.09 | $109.09 | 19,574 |
| 2023-09-18 | $111.74 | $111.75 | $111.20 | $111.43 | $111.43 | 15,309 |
| 2023-09-15 | $112.75 | $112.75 | $111.74 | $111.74 | $111.74 | 16,367 |
| 2023-09-14 | $112.57 | $112.57 | $111.57 | $112.00 | $112.00 | 10,964 |
| 2023-09-13 | $109.59 | $109.61 | $109.06 | $109.26 | $109.26 | 5,686 |
| 2023-09-12 | $111.25 | $111.49 | $110.92 | $111.02 | $111.02 | 23,286 |
| 2023-09-11 | $110.00 | $110.45 | $109.71 | $110.35 | $110.35 | 23,960 |
| 2023-09-08 | $109.50 | $109.72 | $108.75 | $108.82 | $108.82 | 10,599 |
| 2023-09-07 | $109.00 | $109.89 | $108.85 | $109.10 | $109.10 | 33,805 |
| 2023-09-06 | $112.84 | $112.84 | $111.91 | $112.14 | $112.14 | 13,565 |
| 2023-09-05 | $114.24 | $114.55 | $114.04 | $114.49 | $114.49 | 11,566 |
| 2023-09-01 | $111.52 | $111.54 | $110.99 | $111.33 | $111.33 | 10,618 |
| 2023-08-31 | $110.90 | $111.23 | $110.44 | $110.82 | $110.82 | 7,009 |
| 2023-08-30 | $113.30 | $113.30 | $110.67 | $110.70 | $110.70 | 10,121 |
| 2023-08-29 | $107.17 | $110.46 | $107.17 | $110.46 | $110.46 | 19,326 |
| 2023-08-28 | $111.99 | $111.99 | $108.83 | $109.02 | $109.02 | 22,490 |
| 2023-08-25 | $107.45 | $108.48 | $104.56 | $108.38 | $108.38 | 12,404 |
| 2023-08-24 | $110.35 | $110.35 | $107.31 | $107.45 | $107.45 | 50,735 |
| 2023-08-23 | $110.31 | $111.48 | $109.47 | $109.98 | $109.98 | 11,951 |
| 2023-08-22 | $110.55 | $110.55 | $109.81 | $109.86 | $109.86 | 17,667 |
| 2023-08-21 | $108.48 | $109.49 | $108.25 | $109.49 | $109.49 | 49,774 |
| 2023-08-18 | $106.60 | $107.03 | $105.94 | $106.44 | $106.44 | 25,448 |
| 2023-08-17 | $105.86 | $105.86 | $104.90 | $105.00 | $105.00 | 21,052 |
| 2023-08-16 | $110.57 | $110.57 | $109.08 | $109.36 | $109.36 | 16,712 |
| 2023-08-15 | $114.20 | $114.20 | $109.69 | $110.65 | $110.65 | 17,057 |
| 2023-08-14 | $111.11 | $111.98 | $111.10 | $111.78 | $111.78 | 15,262 |
| 2023-08-11 | $116.99 | $116.99 | $112.56 | $112.56 | $112.56 | 21,109 |
| 2023-08-10 | $111.10 | $114.96 | $111.10 | $113.62 | $113.62 | 14,114 |
| 2023-08-09 | $114.71 | $115.15 | $114.10 | $114.44 | $114.44 | 20,336 |
| 2023-08-08 | $116.95 | $116.95 | $114.42 | $114.80 | $114.80 | 15,774 |
| 2023-08-07 | $117.15 | $118.08 | $117.15 | $117.94 | $117.94 | 19,073 |
| 2023-08-04 | $116.40 | $117.32 | $113.71 | $113.71 | $113.71 | 25,054 |
| 2023-08-03 | $112.63 | $113.66 | $112.49 | $113.34 | $113.34 | 12,787 |
| 2023-08-02 | $112.04 | $112.12 | $111.40 | $111.50 | $111.50 | 20,885 |
| 2023-08-01 | $117.01 | $117.04 | $115.98 | $116.00 | $116.00 | 38,348 |
| 2023-07-31 | $119.73 | $119.73 | $114.13 | $116.01 | $116.01 | 7,421 |
| 2023-07-28 | $117.50 | $117.50 | $114.26 | $115.03 | $115.03 | 26,200 |
| 2023-07-27 | $113.00 | $114.51 | $112.87 | $112.87 | $112.87 | 21,032 |
| 2023-07-26 | $115.47 | $115.47 | $112.15 | $112.73 | $112.73 | 12,586 |
| 2023-07-25 | $109.19 | $112.46 | $109.19 | $112.46 | $112.46 | 11,184 |
| 2023-07-24 | $115.78 | $115.78 | $111.69 | $112.16 | $112.16 | 19,131 |
| 2023-07-21 | $112.98 | $112.98 | $111.92 | $112.05 | $112.05 | 13,252 |
| 2023-07-20 | $114.00 | $114.00 | $110.44 | $110.54 | $110.54 | 16,172 |
| 2023-07-19 | $117.32 | $117.32 | $116.40 | $116.48 | $116.48 | 26,945 |
| 2023-07-18 | $116.20 | $118.48 | $114.46 | $118.41 | $118.41 | 11,983 |
| 2023-07-17 | $117.16 | $119.00 | $116.58 | $118.93 | $118.93 | 18,466 |
| 2023-07-14 | $118.65 | $119.72 | $118.11 | $118.11 | $118.11 | 51,937 |
| 2023-07-13 | $116.60 | $121.47 | $116.60 | $120.25 | $120.25 | 21,637 |
| 2023-07-12 | $116.07 | $117.20 | $115.84 | $116.49 | $116.49 | 16,732 |
| 2023-07-11 | $115.74 | $115.74 | $114.42 | $115.29 | $115.29 | 14,618 |
| 2023-07-10 | $111.48 | $113.76 | $111.48 | $113.76 | $113.76 | 15,627 |
| 2023-07-07 | $114.44 | $115.87 | $114.44 | $115.20 | $115.20 | 15,239 |
| 2023-07-06 | $111.61 | $112.14 | $110.98 | $111.79 | $111.79 | 18,680 |
| 2023-07-05 | $115.45 | $115.45 | $114.99 | $115.01 | $115.01 | 24,192 |
| 2023-07-03 | $120.05 | $120.10 | $119.21 | $119.21 | $119.21 | 11,378 |
| 2023-06-30 | $119.05 | $119.99 | $118.69 | $119.36 | $119.36 | 19,318 |
| 2023-06-29 | $116.40 | $116.59 | $115.97 | $116.36 | $116.36 | 12,130 |
| 2023-06-28 | $116.18 | $117.26 | $116.05 | $117.26 | $117.26 | 40,051 |
| 2023-06-27 | $115.37 | $116.33 | $114.77 | $116.00 | $116.00 | 24,362 |
| 2023-06-26 | $116.07 | $116.60 | $114.44 | $115.86 | $115.86 | 17,760 |
| 2023-06-23 | $115.88 | $118.32 | $115.79 | $116.46 | $116.46 | 20,307 |
| 2023-06-22 | $119.96 | $120.40 | $118.87 | $120.40 | $120.40 | 19,795 |
| 2023-06-21 | $121.52 | $123.25 | $120.95 | $121.30 | $121.30 | 25,352 |
| 2023-06-20 | $122.01 | $122.01 | $121.10 | $121.37 | $121.37 | 18,766 |
| 2023-06-16 | $124.75 | $124.75 | $123.23 | $123.23 | $123.23 | 16,062 |
| 2023-06-15 | $126.26 | $128.33 | $126.26 | $127.82 | $127.82 | 21,459 |
| 2023-06-14 | $127.14 | $128.74 | $127.14 | $128.26 | $128.26 | 16,794 |
| 2023-06-13 | $128.90 | $129.34 | $128.17 | $128.40 | $128.40 | 24,922 |
| 2023-06-12 | $126.12 | $126.25 | $125.54 | $126.10 | $126.10 | 62,520 |
| 2023-06-09 | $123.50 | $124.05 | $123.15 | $123.48 | $123.48 | 9,449 |
| 2023-06-08 | $122.21 | $123.88 | $121.61 | $123.88 | $123.88 | 14,955 |
| 2023-06-07 | $126.49 | $127.00 | $124.73 | $124.73 | $124.73 | 49,537 |
| 2023-06-06 | $129.80 | $132.25 | $129.80 | $131.65 | $131.65 | 47,495 |
| 2023-06-05 | $131.28 | $131.48 | $130.28 | $130.44 | $130.44 | 18,612 |
| 2023-06-02 | $130.40 | $131.00 | $129.86 | $130.28 | $130.28 | 46,118 |
| 2023-06-01 | $129.47 | $130.05 | $128.01 | $130.00 | $130.00 | 39,531 |
| 2023-05-31 | $124.83 | $125.28 | $124.34 | $124.97 | $124.97 | 37,059 |
| 2023-05-30 | $123.85 | $123.85 | $122.92 | $123.69 | $123.69 | 31,194 |
| 2023-05-26 | $119.90 | $124.17 | $119.90 | $123.71 | $123.71 | 54,946 |
| 2023-05-25 | $119.58 | $119.58 | $118.00 | $119.00 | $119.00 | 49,042 |
| 2023-05-24 | $115.06 | $115.34 | $114.78 | $115.34 | $115.34 | 17,468 |
| 2023-05-23 | $116.26 | $116.68 | $115.83 | $115.83 | $115.83 | 25,008 |
| 2023-05-22 | $117.20 | $118.28 | $116.95 | $117.82 | $117.82 | 15,571 |
| 2023-05-19 | $119.23 | $119.29 | $118.61 | $118.61 | $118.61 | 25,806 |
| 2023-05-18 | $121.23 | $121.23 | $119.27 | $119.70 | $119.70 | 11,191 |
| 2023-05-17 | $116.21 | $117.33 | $115.09 | $117.06 | $117.06 | 11,133 |
| 2023-05-16 | $116.67 | $116.67 | $116.17 | $116.20 | $116.20 | 10,348 |
| 2023-05-15 | $113.53 | $114.62 | $113.21 | $114.62 | $114.62 | 16,380 |
| 2023-05-12 | $115.75 | $115.75 | $113.30 | $113.85 | $113.85 | 13,194 |
| 2023-05-11 | $110.44 | $112.25 | $110.43 | $110.57 | $110.57 | 7,041 |
| 2023-05-10 | $110.80 | $110.98 | $110.36 | $110.94 | $110.94 | 15,428 |
| 2023-05-09 | $110.94 | $110.94 | $108.75 | $109.72 | $109.72 | 158,296 |
| 2023-05-08 | $111.55 | $111.55 | $110.35 | $111.20 | $111.20 | 58,223 |
| 2023-05-05 | $108.39 | $110.49 | $108.39 | $109.93 | $109.93 | 17,391 |
| 2023-05-04 | $108.50 | $108.90 | $108.37 | $108.53 | $108.53 | 9,966 |
| 2023-05-03 | $108.11 | $108.81 | $107.97 | $107.97 | $107.97 | 9,871 |
| 2023-05-02 | $107.34 | $107.73 | $106.86 | $107.32 | $107.32 | 14,052 |
| 2023-05-01 | $105.00 | $106.08 | $105.00 | $106.08 | $106.08 | 12,793 |
| 2023-04-28 | $104.20 | $105.40 | $104.20 | $105.32 | $105.32 | 21,310 |
| 2023-04-27 | $105.60 | $106.16 | $104.97 | $106.01 | $106.01 | 172,215 |
| 2023-04-26 | $106.51 | $106.51 | $104.54 | $104.58 | $104.58 | 52,935 |
| 2023-04-25 | $105.11 | $105.11 | $104.10 | $104.10 | $104.10 | 25,274 |
| 2023-04-24 | $103.60 | $104.01 | $103.36 | $104.01 | $104.01 | 121,855 |
| 2023-04-21 | $103.81 | $103.90 | $103.17 | $103.61 | $103.61 | 57,437 |
| 2023-04-20 | $105.80 | $106.42 | $105.60 | $105.75 | $105.75 | 12,614 |
| 2023-04-19 | $105.30 | $105.71 | $105.00 | $105.40 | $105.40 | 64,523 |
| 2023-04-18 | $107.31 | $107.31 | $106.42 | $106.65 | $106.65 | 31,959 |
| 2023-04-17 | $107.70 | $107.70 | $106.84 | $107.42 | $107.42 | 17,959 |
| 2023-04-14 | $108.05 | $108.31 | $106.92 | $107.30 | $107.30 | 16,262 |
| 2023-04-13 | $108.34 | $109.16 | $108.34 | $108.85 | $108.85 | 17,721 |
| 2023-04-12 | $106.48 | $106.84 | $105.81 | $106.26 | $106.26 | 13,070 |
| 2023-04-11 | $108.55 | $108.63 | $108.18 | $108.50 | $108.50 | 23,392 |
| 2023-04-10 | $106.63 | $107.10 | $105.90 | $106.98 | $106.98 | 12,931 |
| 2023-04-06 | $104.79 | $105.69 | $104.58 | $105.56 | $105.56 | 200,310 |
| 2023-04-05 | $107.49 | $108.85 | $107.45 | $107.78 | $107.78 | 73,459 |
| 2023-04-04 | $111.79 | $112.48 | $111.59 | $111.59 | $111.59 | 11,456 |
| 2023-04-03 | $110.12 | $112.16 | $110.12 | $111.64 | $111.64 | 16,944 |
| 2023-03-31 | $109.64 | $111.32 | $109.64 | $111.32 | $111.32 | 73,878 |
| 2023-03-30 | $107.48 | $107.55 | $107.12 | $107.40 | $107.40 | 17,593 |
| 2023-03-29 | $106.33 | $106.37 | $105.72 | $106.26 | $106.26 | 16,115 |
| 2023-03-28 | $106.56 | $106.89 | $106.07 | $106.44 | $106.44 | 11,734 |
| 2023-03-27 | $105.90 | $106.41 | $105.67 | $106.25 | $106.25 | 166,495 |
| 2023-03-24 | $107.13 | $107.70 | $106.24 | $106.83 | $106.83 | 68,650 |
| 2023-03-23 | $106.69 | $107.69 | $105.87 | $106.33 | $106.33 | 13,525 |
| 2023-03-22 | $106.26 | $106.93 | $105.90 | $106.17 | $106.17 | 14,388 |
| 2023-03-21 | $108.83 | $109.00 | $108.02 | $108.85 | $108.85 | 14,953 |
| 2023-03-20 | $108.37 | $108.68 | $107.88 | $108.36 | $108.36 | 13,199 |
| 2023-03-17 | $106.74 | $107.20 | $106.21 | $106.72 | $106.72 | 15,660 |
| 2023-03-16 | $102.55 | $104.23 | $102.55 | $104.19 | $104.19 | 29,939 |
| 2023-03-15 | $99.31 | $99.60 | $98.50 | $99.11 | $99.11 | 22,293 |
| 2023-03-14 | $101.88 | $102.43 | $101.78 | $102.27 | $102.27 | 13,107 |
| 2023-03-13 | $103.72 | $104.46 | $103.56 | $103.76 | $103.76 | 21,067 |
| 2023-03-10 | $104.96 | $105.44 | $103.87 | $104.26 | $104.26 | 13,147 |
| 2023-03-09 | $104.85 | $104.85 | $102.90 | $103.29 | $103.29 | 10,702 |
| 2023-03-08 | $102.84 | $103.15 | $102.50 | $102.72 | $102.72 | 17,232 |
| 2023-03-07 | $103.78 | $103.78 | $101.60 | $101.60 | $101.60 | 12,003 |
| 2023-03-06 | $103.54 | $103.89 | $103.13 | $103.23 | $103.23 | 21,650 |
| 2023-03-03 | $101.23 | $102.25 | $100.84 | $101.82 | $101.82 | 20,511 |
| 2023-03-02 | $96.10 | $97.19 | $95.84 | $97.18 | $97.18 | 34,000 |
| 2023-03-01 | $97.27 | $97.36 | $96.72 | $97.07 | $97.07 | 55,852 |
| 2023-02-28 | $98.22 | $99.01 | $98.17 | $98.46 | $98.46 | 36,728 |
| 2023-02-27 | $97.50 | $97.88 | $97.25 | $97.26 | $97.26 | 35,357 |
| 2023-02-24 | $97.84 | $97.84 | $97.23 | $97.41 | $97.41 | 24,903 |
| 2023-02-23 | $97.51 | $98.22 | $96.95 | $98.00 | $98.00 | 35,040 |
| 2023-02-22 | $97.09 | $97.57 | $96.54 | $96.54 | $96.54 | 17,580 |
| 2023-02-21 | $99.40 | $99.40 | $97.61 | $97.61 | $97.61 | 28,347 |
| 2023-02-17 | $100.36 | $100.86 | $100.04 | $100.75 | $100.75 | 16,496 |
| 2023-02-16 | $101.18 | $102.23 | $101.18 | $101.88 | $101.88 | 14,501 |
| 2023-02-15 | $101.99 | $102.67 | $101.64 | $102.61 | $102.61 | 15,426 |
| 2023-02-14 | $104.97 | $105.49 | $104.17 | $105.07 | $105.07 | 11,109 |
| 2023-02-13 | $103.82 | $105.12 | $103.82 | $104.81 | $104.81 | 14,629 |
| 2023-02-10 | $107.41 | $107.42 | $106.62 | $107.02 | $107.02 | 13,715 |
| 2023-02-09 | $108.35 | $108.43 | $106.52 | $106.67 | $106.67 | 16,109 |
| 2023-02-08 | $107.06 | $107.26 | $106.27 | $106.61 | $106.61 | 14,804 |
| 2023-02-07 | $107.03 | $108.97 | $106.89 | $108.97 | $108.97 | 20,462 |
| 2023-02-06 | $107.40 | $107.52 | $106.79 | $107.41 | $107.41 | 39,813 |
| 2023-02-03 | $109.08 | $110.00 | $108.75 | $109.26 | $109.26 | 15,176 |
| 2023-02-02 | $107.48 | $108.04 | $106.61 | $107.21 | $107.21 | 12,691 |
| 2023-02-01 | $106.56 | $108.11 | $106.02 | $108.11 | $108.11 | 27,106 |
| 2023-01-31 | $108.38 | $109.72 | $108.38 | $109.72 | $109.72 | 12,915 |
| 2023-01-30 | $110.89 | $112.69 | $110.89 | $111.47 | $111.47 | 25,935 |
| 2023-01-27 | $110.60 | $111.15 | $110.55 | $111.06 | $111.06 | 26,723 |
| 2023-01-26 | $111.79 | $112.78 | $111.40 | $112.14 | $112.14 | 11,310 |
| 2023-01-25 | $110.09 | $111.03 | $110.05 | $110.90 | $110.90 | 32,439 |
| 2023-01-24 | $108.40 | $109.36 | $107.79 | $109.20 | $109.20 | 18,432 |
| 2023-01-23 | $105.12 | $106.90 | $105.07 | $106.57 | $106.57 | 33,935 |
| 2023-01-20 | $104.53 | $105.79 | $104.13 | $105.60 | $105.60 | 23,745 |
| 2023-01-19 | $105.11 | $105.27 | $103.78 | $105.08 | $105.08 | 52,163 |
| 2023-01-18 | $105.38 | $105.61 | $103.75 | $104.04 | $104.04 | 31,487 |
| 2023-01-17 | $102.00 | $102.72 | $102.00 | $102.34 | $102.34 | 36,677 |
| 2023-01-13 | $101.69 | $102.30 | $101.48 | $102.28 | $102.28 | 21,828 |
| 2023-01-12 | $103.53 | $103.53 | $101.39 | $103.04 | $103.04 | 25,726 |
| 2023-01-11 | $100.98 | $101.11 | $100.85 | $101.01 | $101.01 | 21,030 |
| 2023-01-10 | $96.14 | $96.39 | $95.56 | $96.39 | $96.39 | 37,778 |
| 2023-01-09 | $97.00 | $98.48 | $97.00 | $97.86 | $97.86 | 52,931 |
| 2023-01-06 | $94.66 | $97.11 | $94.15 | $96.90 | $96.90 | 38,962 |
| 2023-01-05 | $92.20 | $92.76 | $92.01 | $92.34 | $92.34 | 36,861 |
| 2023-01-04 | $95.22 | $95.22 | $93.94 | $94.66 | $94.66 | 46,501 |
| 2023-01-03 | $97.27 | $97.33 | $95.72 | $96.02 | $96.02 | 26,415 |
| 2022-12-30 | $95.91 | $96.28 | $94.99 | $95.40 | $95.40 | 38,087 |
| 2022-12-29 | $96.08 | $96.97 | $96.07 | $96.76 | $96.76 | 46,125 |
| 2022-12-28 | $94.63 | $94.85 | $92.99 | $93.34 | $93.34 | 41,515 |
| 2022-12-27 | $93.00 | $94.53 | $93.00 | $93.79 | $93.79 | 35,170 |
| 2022-12-23 | $96.85 | $97.22 | $96.27 | $97.00 | $97.00 | 31,367 |
| 2022-12-22 | $98.00 | $98.17 | $96.59 | $97.57 | $97.57 | 48,543 |
| 2022-12-21 | $98.60 | $99.37 | $98.60 | $99.14 | $99.14 | 48,893 |
| 2022-12-20 | $99.02 | $99.74 | $98.20 | $98.20 | $98.20 | 52,746 |
| 2022-12-19 | $99.56 | $99.56 | $98.07 | $98.69 | $98.69 | 66,329 |
| 2022-12-16 | $98.00 | $100.25 | $98.00 | $99.74 | $99.74 | 45,580 |
| 2022-12-15 | $103.15 | $103.15 | $99.84 | $100.09 | $100.09 | 39,308 |
| 2022-12-14 | $104.26 | $104.65 | $102.70 | $103.62 | $103.62 | 45,453 |
| 2022-12-13 | $103.57 | $103.91 | $101.89 | $102.36 | $102.36 | 46,132 |
| 2022-12-12 | $101.08 | $101.42 | $100.60 | $101.15 | $101.15 | 47,856 |
| 2022-12-09 | $101.62 | $101.95 | $101.41 | $101.57 | $101.57 | 35,204 |
| 2022-12-08 | $98.08 | $98.91 | $98.08 | $98.89 | $98.89 | 54,054 |
| 2022-12-07 | $96.00 | $98.62 | $96.00 | $98.12 | $98.12 | 57,527 |
| 2022-12-06 | $98.82 | $98.97 | $97.64 | $97.80 | $97.80 | 43,692 |
| 2022-12-05 | $102.20 | $102.51 | $100.98 | $101.12 | $101.12 | 45,276 |
| 2022-12-02 | $101.09 | $104.34 | $101.09 | $104.33 | $104.33 | 30,107 |
| 2022-12-01 | $104.61 | $104.95 | $103.86 | $104.56 | $104.56 | 27,682 |
| 2022-11-30 | $98.10 | $103.62 | $98.10 | $103.62 | $103.62 | 40,954 |
| 2022-11-29 | $102.39 | $103.78 | $102.39 | $102.45 | $102.45 | 35,516 |
| 2022-11-28 | $108.00 | $108.00 | $104.45 | $104.50 | $104.50 | 22,102 |
| 2022-11-25 | $102.33 | $106.09 | $102.33 | $106.09 | $106.09 | 20,606 |
| 2022-11-23 | $104.50 | $105.48 | $104.11 | $105.25 | $105.25 | 28,053 |
| 2022-11-22 | $103.01 | $104.07 | $102.39 | $103.89 | $103.89 | 33,331 |
| 2022-11-21 | $98.00 | $101.57 | $98.00 | $100.59 | $100.59 | 27,625 |
| 2022-11-18 | $101.60 | $101.86 | $100.85 | $101.10 | $101.10 | 23,499 |
| 2022-11-17 | $102.75 | $103.87 | $101.00 | $103.73 | $103.73 | 30,840 |
| 2022-11-16 | $104.19 | $104.25 | $103.71 | $103.98 | $103.98 | 19,530 |
| 2022-11-15 | $108.00 | $108.19 | $106.95 | $107.53 | $107.53 | 36,292 |
| 2022-11-14 | $107.79 | $108.55 | $106.74 | $108.00 | $108.00 | 38,040 |
| 2022-11-11 | $104.70 | $106.12 | $104.69 | $106.12 | $106.12 | 25,552 |
| 2022-11-10 | $96.43 | $98.49 | $96.40 | $98.49 | $98.49 | 78,776 |
| 2022-11-09 | $92.79 | $93.41 | $91.64 | $91.95 | $91.95 | 40,018 |
| 2022-11-08 | $94.24 | $95.06 | $93.62 | $94.36 | $94.36 | 82,365 |
| 2022-11-07 | $94.71 | $94.71 | $91.79 | $92.25 | $92.25 | 82,379 |
| 2022-11-04 | $90.28 | $91.45 | $89.22 | $90.75 | $90.75 | 147,960 |
| 2022-11-03 | $87.82 | $89.25 | $87.82 | $88.79 | $88.79 | 68,330 |
| 2022-11-02 | $90.80 | $92.07 | $88.89 | $88.89 | $88.89 | 51,251 |
| 2022-11-01 | $93.26 | $93.26 | $91.95 | $92.07 | $92.07 | 43,684 |
| 2022-10-31 | $93.40 | $93.40 | $92.59 | $92.98 | $92.98 | 49,428 |
| 2022-10-28 | $94.13 | $95.11 | $93.13 | $95.10 | $95.10 | 36,976 |
| 2022-10-27 | $98.50 | $99.00 | $96.41 | $97.07 | $97.07 | 87,929 |
| 2022-10-26 | $98.46 | $101.55 | $98.46 | $100.26 | $100.26 | 15,084 |
| 2022-10-25 | $98.80 | $100.16 | $98.54 | $99.88 | $99.88 | 41,242 |
| 2022-10-24 | $94.20 | $97.59 | $94.20 | $97.59 | $97.59 | 38,439 |
| 2022-10-21 | $93.67 | $97.76 | $93.37 | $97.14 | $97.14 | 30,631 |
| 2022-10-20 | $96.34 | $97.58 | $95.71 | $96.08 | $96.08 | 29,640 |
| 2022-10-19 | $100.00 | $100.00 | $98.34 | $98.40 | $98.40 | 21,432 |
| 2022-10-18 | $99.69 | $99.69 | $98.29 | $98.70 | $98.70 | 32,414 |
| 2022-10-17 | $97.85 | $98.03 | $97.35 | $97.75 | $97.75 | 42,116 |
| 2022-10-14 | $96.91 | $97.78 | $95.45 | $95.45 | $95.45 | 31,160 |
| 2022-10-13 | $92.00 | $95.93 | $91.76 | $95.77 | $95.77 | 54,601 |
| 2022-10-12 | $94.69 | $96.51 | $94.69 | $95.69 | $95.69 | 22,525 |
| 2022-10-11 | $96.89 | $97.91 | $96.32 | $96.32 | $96.32 | 27,377 |
| 2022-10-10 | $103.45 | $103.45 | $99.55 | $100.00 | $100.00 | 27,076 |
| 2022-10-07 | $102.14 | $102.14 | $100.42 | $100.81 | $100.81 | 23,335 |
| 2022-10-06 | $102.45 | $102.60 | $101.77 | $101.81 | $101.81 | 20,729 |
| 2022-10-05 | $103.06 | $104.00 | $102.40 | $104.00 | $104.00 | 16,181 |
| 2022-10-04 | $101.81 | $102.83 | $101.65 | $102.73 | $102.73 | 55,108 |
| 2022-10-03 | $97.40 | $98.60 | $97.33 | $97.93 | $97.93 | 45,588 |
| 2022-09-30 | $96.32 | $97.38 | $96.25 | $96.27 | $96.27 | 80,153 |
| 2022-09-29 | $96.00 | $97.10 | $95.13 | $97.07 | $97.07 | 161,188 |
| 2022-09-28 | $95.58 | $98.15 | $95.03 | $98.15 | $98.15 | 127,757 |
| 2022-09-27 | $94.11 | $94.41 | $92.27 | $92.97 | $92.97 | 68,091 |
| 2022-09-26 | $95.13 | $95.47 | $93.89 | $94.26 | $94.26 | 105,930 |
| 2022-09-23 | $96.78 | $96.82 | $95.56 | $96.46 | $96.46 | 32,844 |
| 2022-09-22 | $102.23 | $102.23 | $98.19 | $98.95 | $98.95 | 29,469 |
| 2022-09-21 | $99.29 | $100.93 | $98.16 | $98.40 | $98.40 | 16,006 |
| 2022-09-20 | $102.16 | $102.16 | $98.18 | $99.37 | $99.37 | 33,126 |
| 2022-09-19 | $98.50 | $104.35 | $98.50 | $102.74 | $102.74 | 33,430 |
| 2022-09-16 | $105.02 | $105.02 | $101.97 | $102.73 | $102.73 | 35,912 |
| 2022-09-15 | $102.91 | $103.42 | $102.00 | $102.05 | $102.05 | 29,562 |
| 2022-09-14 | $100.30 | $104.72 | $100.30 | $103.62 | $103.62 | 19,927 |
| 2022-09-13 | $103.97 | $104.60 | $102.33 | $102.33 | $102.33 | 32,059 |
| 2022-09-12 | $107.46 | $107.83 | $106.88 | $106.88 | $106.88 | 34,621 |
| 2022-09-09 | $104.36 | $105.08 | $104.36 | $105.07 | $105.07 | 38,909 |
| 2022-09-08 | $103.11 | $104.67 | $102.74 | $104.33 | $104.33 | 45,826 |
| 2022-09-07 | $97.55 | $101.28 | $97.55 | $101.00 | $101.00 | 113,718 |
| 2022-09-06 | $101.80 | $101.97 | $100.90 | $101.08 | $101.08 | 33,984 |
| 2022-09-02 | $100.29 | $100.75 | $98.33 | $98.80 | $98.80 | 31,011 |
| 2022-09-01 | $101.15 | $101.68 | $100.23 | $101.68 | $101.68 | 46,030 |
| 2022-08-31 | $99.17 | $102.96 | $99.17 | $102.06 | $102.06 | 25,562 |
| 2022-08-30 | $104.12 | $104.12 | $101.92 | $102.28 | $102.28 | 37,375 |
| 2022-08-29 | $103.91 | $103.91 | $102.55 | $103.34 | $103.34 | 35,891 |
| 2022-08-26 | $107.43 | $108.50 | $105.20 | $105.46 | $105.46 | 31,220 |
| 2022-08-25 | $105.60 | $110.00 | $105.60 | $109.20 | $109.20 | 19,293 |
| 2022-08-24 | $106.71 | $107.77 | $106.71 | $107.41 | $107.41 | 70,051 |
| 2022-08-23 | $108.63 | $109.99 | $108.57 | $109.06 | $109.06 | 174,781 |
| 2022-08-22 | $107.50 | $110.54 | $106.95 | $107.00 | $107.00 | 174,558 |
| 2022-08-19 | $109.00 | $109.00 | $105.89 | $106.07 | $106.07 | 33,709 |
| 2022-08-18 | $109.64 | $109.64 | $108.81 | $109.10 | $109.10 | 19,937 |
| 2022-08-17 | $111.21 | $112.32 | $110.85 | $111.40 | $111.40 | 12,806 |
| 2022-08-16 | $111.68 | $111.79 | $109.80 | $111.48 | $111.48 | 26,291 |
| 2022-08-15 | $112.00 | $112.00 | $110.72 | $111.53 | $111.53 | 40,693 |
| 2022-08-12 | $110.28 | $110.83 | $110.14 | $110.76 | $110.76 | 34,747 |
| 2022-08-11 | $109.98 | $109.98 | $108.21 | $108.57 | $108.57 | 24,530 |
| 2022-08-10 | $107.88 | $108.50 | $107.88 | $108.41 | $108.41 | 40,470 |
| 2022-08-09 | $107.67 | $108.95 | $106.55 | $106.69 | $106.69 | 45,956 |
| 2022-08-08 | $108.22 | $108.68 | $107.45 | $107.67 | $107.67 | 31,086 |
| 2022-08-05 | $108.44 | $109.55 | $107.87 | $108.63 | $108.63 | 29,286 |
| 2022-08-04 | $107.47 | $108.57 | $106.95 | $108.57 | $108.57 | 19,383 |
| 2022-08-03 | $104.60 | $104.60 | $103.39 | $104.55 | $104.55 | 355,948 |
| 2022-08-02 | $103.02 | $104.45 | $102.64 | $102.65 | $102.65 | 499,277 |
| 2022-08-01 | $103.15 | $105.04 | $103.15 | $104.92 | $104.92 | 183,890 |
| 2022-07-29 | $98.76 | $100.13 | $98.75 | $100.07 | $100.07 | 22,076 |
| 2022-07-28 | $99.97 | $100.87 | $99.29 | $100.72 | $100.72 | 44,045 |
| 2022-07-27 | $98.23 | $99.66 | $98.08 | $99.49 | $99.49 | 25,256 |
| 2022-07-26 | $96.92 | $96.92 | $96.15 | $96.26 | $96.26 | 41,989 |
| 2022-07-25 | $97.76 | $97.76 | $96.84 | $97.23 | $97.23 | 32,469 |
| 2022-07-22 | $97.57 | $98.24 | $96.03 | $96.62 | $96.62 | 25,658 |
| 2022-07-21 | $95.01 | $97.15 | $92.49 | $97.15 | $97.15 | 178,387 |
| 2022-07-20 | $94.07 | $94.85 | $92.90 | $93.59 | $93.59 | 149,644 |
| 2022-07-19 | $91.81 | $92.76 | $91.81 | $92.61 | $92.61 | 122,994 |
| 2022-07-18 | $93.79 | $95.03 | $93.38 | $93.38 | $93.38 | 56,166 |
| 2022-07-15 | $94.29 | $94.30 | $91.28 | $93.00 | $93.00 | 39,188 |
| 2022-07-14 | $91.60 | $91.60 | $89.40 | $91.34 | $91.34 | 45,232 |
| 2022-07-13 | $89.91 | $91.91 | $89.91 | $91.60 | $91.60 | 36,641 |
| 2022-07-12 | $94.10 | $94.10 | $91.06 | $91.55 | $91.55 | 46,926 |
| 2022-07-11 | $91.95 | $92.10 | $91.03 | $91.03 | $91.03 | 52,691 |
| 2022-07-08 | $92.25 | $92.25 | $89.95 | $90.65 | $90.65 | 40,989 |
| 2022-07-07 | $88.97 | $90.02 | $88.90 | $89.41 | $89.41 | 68,235 |
| 2022-07-06 | $90.09 | $90.09 | $87.91 | $88.02 | $88.02 | 111,972 |
| 2022-07-05 | $87.50 | $87.50 | $84.50 | $86.29 | $86.29 | 70,483 |
| 2022-07-01 | $86.24 | $87.28 | $86.08 | $87.16 | $87.16 | 54,821 |
| 2022-06-30 | $82.15 | $85.77 | $82.15 | $85.26 | $85.26 | 39,062 |
| 2022-06-29 | $86.28 | $86.78 | $86.24 | $86.47 | $86.47 | 73,382 |
| 2022-06-28 | $88.54 | $89.19 | $86.81 | $86.81 | $86.81 | 86,811 |
| 2022-06-27 | $88.86 | $89.20 | $88.48 | $88.54 | $88.54 | 79,784 |
| 2022-06-24 | $88.50 | $89.63 | $87.95 | $89.63 | $89.63 | 51,458 |
| 2022-06-23 | $88.68 | $88.68 | $86.59 | $87.30 | $87.30 | 64,842 |
| 2022-06-22 | $88.29 | $89.39 | $88.29 | $88.68 | $88.68 | 82,095 |
| 2022-06-21 | $86.60 | $89.57 | $86.60 | $89.13 | $89.13 | 87,499 |
| 2022-06-17 | $86.50 | $87.40 | $85.02 | $86.85 | $86.85 | 76,624 |
| 2022-06-16 | $92.29 | $93.93 | $89.95 | $90.13 | $90.13 | 115,825 |
| 2022-06-15 | $91.23 | $92.91 | $90.41 | $92.32 | $92.32 | 75,285 |
| 2022-06-14 | $95.00 | $95.00 | $91.67 | $92.65 | $92.65 | 70,794 |
| 2022-06-13 | $99.12 | $100.39 | $96.55 | $96.80 | $96.80 | 70,055 |
| 2022-06-10 | $97.45 | $98.84 | $96.28 | $96.97 | $96.97 | 203,103 |
| 2022-06-09 | $103.62 | $103.62 | $101.50 | $101.50 | $101.50 | 100,832 |
| 2022-06-08 | $104.15 | $104.77 | $102.98 | $103.06 | $103.06 | 162,896 |
| 2022-06-07 | $103.55 | $104.40 | $102.61 | $104.33 | $104.33 | 54,540 |
| 2022-06-06 | $103.57 | $104.20 | $102.20 | $102.62 | $102.62 | 36,216 |
| 2022-06-03 | $103.13 | $103.69 | $101.03 | $101.21 | $101.21 | 36,135 |
| 2022-06-02 | $103.63 | $104.54 | $102.99 | $104.49 | $104.49 | 48,351 |
| 2022-06-01 | $107.83 | $107.83 | $105.36 | $105.60 | $105.60 | 31,008 |
| 2022-05-31 | $109.50 | $109.50 | $106.88 | $107.88 | $107.88 | 74,899 |
| 2022-05-27 | $108.50 | $109.50 | $107.78 | $109.39 | $109.39 | 201,314 |
| 2022-05-26 | $107.28 | $108.93 | $107.28 | $108.40 | $108.40 | 101,005 |
| 2022-05-25 | $107.92 | $108.79 | $107.66 | $108.76 | $108.76 | 26,350 |
| 2022-05-24 | $105.75 | $106.24 | $104.55 | $105.52 | $105.52 | 85,334 |
| 2022-05-23 | $103.75 | $105.69 | $103.75 | $105.42 | $105.42 | 78,888 |
| 2022-05-20 | $103.80 | $104.22 | $102.31 | $103.48 | $103.48 | 46,026 |
| 2022-05-19 | $98.99 | $99.53 | $98.30 | $98.99 | $98.99 | 36,087 |
| 2022-05-18 | $99.01 | $99.01 | $97.20 | $97.20 | $97.20 | 33,451 |
| 2022-05-17 | $97.94 | $98.45 | $97.57 | $98.45 | $98.45 | 38,884 |
| 2022-05-16 | $98.89 | $98.92 | $98.17 | $98.58 | $98.58 | 46,788 |
| 2022-05-13 | $94.64 | $98.48 | $94.64 | $98.27 | $98.27 | 27,838 |
| 2022-05-12 | $92.52 | $94.72 | $92.52 | $93.98 | $93.98 | 49,198 |
| 2022-05-11 | $94.05 | $95.94 | $93.41 | $93.41 | $93.41 | 55,905 |
| 2022-05-10 | $95.74 | $96.79 | $95.06 | $95.41 | $95.41 | 58,967 |
| 2022-05-09 | $96.84 | $97.27 | $94.99 | $95.18 | $95.18 | 80,086 |
| 2022-05-06 | $97.08 | $99.41 | $96.30 | $97.01 | $97.01 | 62,508 |
| 2022-05-05 | $97.52 | $100.24 | $96.61 | $98.20 | $98.20 | 49,766 |
| 2022-05-04 | $97.81 | $101.64 | $97.68 | $101.64 | $101.64 | 32,393 |
| 2022-05-03 | $95.70 | $99.75 | $95.70 | $99.00 | $99.00 | 61,894 |
| 2022-05-02 | $94.60 | $100.62 | $94.60 | $98.00 | $98.00 | 59,155 |
| 2022-04-29 | $101.75 | $102.61 | $99.40 | $99.40 | $99.40 | 38,806 |
| 2022-04-28 | $98.50 | $101.83 | $98.30 | $101.70 | $101.70 | 59,956 |
| 2022-04-27 | $99.60 | $99.92 | $98.61 | $99.18 | $99.18 | 61,651 |
| 2022-04-26 | $99.81 | $100.09 | $97.55 | $97.55 | $97.55 | 62,587 |
| 2022-04-25 | $100.20 | $102.00 | $98.77 | $100.99 | $100.99 | 50,374 |
| 2022-04-22 | $100.41 | $101.62 | $98.33 | $99.53 | $99.53 | 25,808 |
| 2022-04-21 | $102.60 | $103.31 | $100.36 | $100.79 | $100.79 | 31,995 |
| 2022-04-20 | $100.59 | $102.65 | $100.59 | $101.85 | $101.85 | 52,782 |
| 2022-04-19 | $101.00 | $101.59 | $99.71 | $101.59 | $101.59 | 71,656 |
| 2022-04-18 | $99.03 | $101.05 | $99.02 | $99.85 | $99.85 | 67,773 |
| 2022-04-14 | $106.32 | $106.32 | $102.35 | $102.35 | $102.35 | 87,842 |
| 2022-04-13 | $101.26 | $104.22 | $101.26 | $103.82 | $103.82 | 92,930 |
| 2022-04-12 | $102.02 | $103.40 | $101.58 | $101.65 | $101.65 | 66,506 |
| 2022-04-11 | $105.15 | $109.06 | $105.14 | $105.97 | $105.97 | 63,725 |
| 2022-04-08 | $111.65 | $115.50 | $111.64 | $113.39 | $113.39 | 41,454 |
| 2022-04-07 | $109.76 | $112.94 | $109.76 | $112.85 | $112.85 | 27,074 |
| 2022-04-06 | $113.45 | $114.99 | $112.42 | $114.40 | $114.40 | 61,589 |
| 2022-04-05 | $116.85 | $116.88 | $114.50 | $115.03 | $115.03 | 57,660 |
| 2022-04-04 | $120.52 | $120.52 | $115.52 | $118.22 | $118.22 | 43,860 |
| 2022-04-01 | $115.00 | $115.97 | $110.85 | $115.20 | $115.20 | 33,251 |
| 2022-03-31 | $118.94 | $118.94 | $113.75 | $113.92 | $113.92 | 27,297 |
| 2022-03-30 | $116.50 | $117.75 | $115.20 | $115.20 | $115.20 | 52,659 |
| 2022-03-29 | $119.80 | $119.80 | $113.67 | $117.39 | $117.39 | 36,028 |
| 2022-03-28 | $112.55 | $114.75 | $112.51 | $114.17 | $114.17 | 35,175 |
| 2022-03-25 | $116.51 | $116.75 | $115.32 | $116.28 | $116.28 | 25,719 |
| 2022-03-24 | $116.98 | $116.98 | $114.26 | $116.34 | $116.34 | 31,674 |
| 2022-03-23 | $115.00 | $117.94 | $115.00 | $115.54 | $115.54 | 31,923 |
| 2022-03-22 | $111.55 | $115.35 | $111.55 | $115.04 | $115.04 | 138,132 |
| 2022-03-21 | $117.75 | $118.25 | $116.65 | $116.65 | $116.65 | 114,271 |
| 2022-03-18 | $116.33 | $118.67 | $115.71 | $118.67 | $118.67 | 55,101 |
| 2022-03-17 | $114.43 | $115.39 | $113.61 | $115.31 | $115.31 | 42,309 |
| 2022-03-16 | $107.33 | $111.97 | $107.33 | $111.25 | $111.25 | 30,028 |
| 2022-03-15 | $106.80 | $108.95 | $106.80 | $108.89 | $108.89 | 76,625 |
| 2022-03-14 | $109.87 | $110.51 | $108.68 | $108.85 | $108.85 | 50,268 |
| 2022-03-11 | $115.34 | $115.37 | $111.82 | $112.02 | $112.02 | 60,540 |
| 2022-03-10 | $114.25 | $117.20 | $114.25 | $116.80 | $116.80 | 70,513 |
| 2022-03-09 | $113.16 | $115.20 | $113.16 | $114.93 | $114.93 | 69,841 |
| 2022-03-08 | $114.56 | $115.60 | $113.37 | $113.61 | $113.61 | 74,898 |
| 2022-03-07 | $114.64 | $114.77 | $111.59 | $111.78 | $111.78 | 53,360 |
| 2022-03-04 | $120.29 | $120.94 | $120.00 | $120.83 | $120.83 | 54,213 |
| 2022-03-03 | $123.71 | $123.97 | $121.98 | $122.58 | $122.58 | 52,500 |
| 2022-03-02 | $123.88 | $124.99 | $123.47 | $124.46 | $124.46 | 48,060 |
| 2022-03-01 | $129.10 | $129.10 | $126.35 | $126.36 | $126.36 | 50,324 |
| 2022-02-28 | $130.00 | $131.30 | $129.30 | $129.97 | $129.97 | 43,036 |
| 2022-02-25 | $126.34 | $131.16 | $126.00 | $131.16 | $131.16 | 36,050 |
| 2022-02-24 | $123.50 | $129.11 | $123.50 | $128.80 | $128.80 | 45,770 |
| 2022-02-23 | $133.56 | $133.56 | $130.00 | $130.00 | $130.00 | 40,963 |
| 2022-02-22 | $131.54 | $132.55 | $130.90 | $131.63 | $131.63 | 41,614 |
| 2022-02-18 | $131.60 | $131.60 | $130.36 | $131.09 | $131.09 | 25,790 |
| 2022-02-17 | $135.00 | $135.00 | $132.98 | $132.98 | $132.98 | 21,093 |
| 2022-02-16 | $135.87 | $137.26 | $135.86 | $137.26 | $137.26 | 18,022 |
| 2022-02-15 | $134.13 | $135.66 | $134.13 | $135.52 | $135.52 | 45,463 |
| 2022-02-14 | $133.07 | $133.61 | $131.76 | $133.21 | $133.21 | 44,252 |
| 2022-02-11 | $133.55 | $142.32 | $133.55 | $134.86 | $134.86 | 26,283 |
| 2022-02-10 | $136.04 | $137.99 | $135.92 | $136.35 | $136.35 | 21,508 |
| 2022-02-09 | $137.82 | $140.11 | $137.82 | $139.74 | $139.74 | 64,127 |
| 2022-02-08 | $129.25 | $134.07 | $129.25 | $133.80 | $133.80 | 65,202 |
| 2022-02-07 | $133.86 | $135.99 | $133.86 | $134.89 | $134.89 | 22,109 |
| 2022-02-04 | $134.93 | $134.93 | $131.82 | $133.39 | $133.39 | 21,027 |
| 2022-02-03 | $131.74 | $132.22 | $130.41 | $131.85 | $131.85 | 31,569 |
| 2022-02-02 | $136.06 | $136.06 | $130.76 | $132.01 | $132.01 | 34,698 |
| 2022-02-01 | $126.65 | $131.11 | $126.64 | $129.26 | $129.26 | 34,392 |
| 2022-01-31 | $127.62 | $129.82 | $126.07 | $129.15 | $129.15 | 59,257 |
| 2022-01-28 | $124.70 | $124.70 | $120.22 | $122.74 | $122.74 | 45,857 |
| 2022-01-27 | $119.38 | $124.00 | $119.38 | $122.54 | $122.54 | 35,415 |
| 2022-01-26 | $126.60 | $131.93 | $126.60 | $128.31 | $128.31 | 72,007 |
| 2022-01-25 | $127.60 | $127.60 | $124.14 | $125.23 | $125.23 | 41,792 |
| 2022-01-24 | $127.28 | $128.22 | $126.26 | $127.76 | $127.76 | 46,002 |
| 2022-01-21 | $131.83 | $133.90 | $131.83 | $132.88 | $132.88 | 26,672 |
| 2022-01-20 | $130.00 | $134.28 | $130.00 | $132.33 | $132.33 | 42,767 |
| 2022-01-19 | $132.24 | $132.70 | $131.36 | $131.36 | $131.36 | 35,602 |
| 2022-01-18 | $134.26 | $139.53 | $134.26 | $138.62 | $138.62 | 46,331 |
| 2022-01-14 | $134.20 | $134.79 | $133.38 | $134.65 | $134.65 | 74,869 |
| 2022-01-13 | $135.00 | $135.00 | $130.29 | $130.29 | $130.29 | 50,199 |
| 2022-01-12 | $141.71 | $141.71 | $137.43 | $137.47 | $137.47 | 42,492 |
| 2022-01-11 | $136.04 | $137.92 | $136.04 | $137.56 | $137.56 | 80,850 |
| 2022-01-10 | $138.48 | $139.57 | $137.74 | $139.05 | $139.05 | 31,051 |
| 2022-01-07 | $140.00 | $140.10 | $139.08 | $139.79 | $139.79 | 18,578 |
| 2022-01-06 | $144.25 | $144.25 | $140.13 | $140.28 | $140.28 | 18,872 |
| 2022-01-05 | $141.74 | $143.58 | $140.16 | $140.18 | $140.18 | 26,346 |
| 2022-01-04 | $148.69 | $152.91 | $148.69 | $152.37 | $152.37 | 30,849 |
| 2022-01-03 | $149.80 | $150.30 | $148.28 | $148.50 | $148.50 | 22,840 |
| 2021-12-31 | $148.71 | $149.69 | $148.71 | $149.57 | $149.57 | 12,752 |
| 2021-12-30 | $149.56 | $149.56 | $148.74 | $149.11 | $149.11 | 16,945 |
| 2021-12-29 | $148.03 | $148.28 | $147.13 | $147.75 | $147.75 | 15,614 |
| 2021-12-28 | $149.26 | $149.49 | $148.83 | $148.88 | $148.88 | 16,250 |
| 2021-12-27 | $148.50 | $148.72 | $147.32 | $148.72 | $148.72 | 19,294 |
| 2021-12-23 | $143.30 | $152.25 | $143.30 | $148.32 | $148.32 | 50,680 |
| 2021-12-22 | $146.75 | $146.75 | $142.57 | $143.95 | $143.95 | 225,803 |
| 2021-12-21 | $151.03 | $151.03 | $146.47 | $146.70 | $146.70 | 49,278 |
| 2021-12-20 | $149.54 | $149.54 | $146.31 | $146.85 | $146.85 | 18,486 |
| 2021-12-17 | $150.86 | $151.52 | $150.49 | $150.49 | $150.49 | 18,243 |
| 2021-12-16 | $163.60 | $163.60 | $157.48 | $158.10 | $158.10 | 43,483 |
| 2021-12-15 | $159.45 | $159.45 | $153.82 | $155.97 | $155.97 | 12,563 |
| 2021-12-14 | $151.72 | $156.61 | $151.72 | $156.39 | $156.39 | 20,003 |
| 2021-12-13 | $154.69 | $156.71 | $154.69 | $156.65 | $156.65 | 18,257 |
| 2021-12-10 | $158.39 | $158.45 | $158.12 | $158.30 | $158.30 | 28,891 |
| 2021-12-09 | $159.90 | $160.16 | $159.43 | $159.47 | $159.47 | 9,034 |
| 2021-12-08 | $162.04 | $163.00 | $161.99 | $162.52 | $162.52 | 24,700 |
| 2021-12-07 | $162.99 | $162.99 | $158.75 | $160.56 | $160.56 | 33,413 |
| 2021-12-06 | $157.14 | $159.48 | $157.14 | $159.43 | $159.43 | 23,508 |
| 2021-12-03 | $161.02 | $161.05 | $158.53 | $161.05 | $161.05 | 21,475 |
| 2021-12-02 | $151.75 | $158.47 | $151.75 | $157.87 | $157.87 | 23,613 |
| 2021-12-01 | $161.32 | $162.31 | $158.62 | $159.13 | $159.13 | 23,115 |
| 2021-11-30 | $159.22 | $160.12 | $157.32 | $158.85 | $158.85 | 39,575 |
| 2021-11-29 | $163.21 | $163.21 | $158.23 | $158.86 | $158.86 | 16,342 |
| 2021-11-26 | $163.63 | $163.63 | $155.00 | $158.32 | $158.32 | 8,101 |
| 2021-11-24 | $158.92 | $160.44 | $158.85 | $160.44 | $160.44 | 13,249 |
| 2021-11-23 | $159.84 | $164.78 | $159.84 | $163.85 | $163.85 | 18,846 |
| 2021-11-22 | $169.75 | $169.75 | $164.70 | $164.88 | $164.88 | 12,749 |
| 2021-11-19 | $166.06 | $166.39 | $165.75 | $166.27 | $166.27 | 14,061 |
| 2021-11-18 | $162.39 | $162.57 | $161.45 | $162.45 | $162.45 | 23,653 |
| 2021-11-17 | $160.26 | $161.36 | $160.26 | $161.11 | $161.11 | 19,452 |
| 2021-11-16 | $155.62 | $155.91 | $154.90 | $154.90 | $154.90 | 16,187 |
| 2021-11-15 | $157.32 | $157.32 | $156.49 | $156.53 | $156.53 | 13,877 |
| 2021-11-12 | $155.47 | $156.48 | $155.47 | $156.48 | $156.48 | 18,716 |
| 2021-11-11 | $153.53 | $153.84 | $153.26 | $153.77 | $153.77 | 12,116 |
| 2021-11-10 | $160.00 | $160.00 | $153.13 | $153.33 | $153.33 | 20,948 |
| 2021-11-09 | $157.57 | $157.86 | $157.23 | $157.33 | $157.33 | 55,382 |
| 2021-11-08 | $159.62 | $159.95 | $159.38 | $159.95 | $159.95 | 38,293 |
| 2021-11-05 | $158.54 | $158.79 | $157.50 | $158.00 | $158.00 | 49,011 |
| 2021-11-04 | $161.05 | $161.05 | $156.60 | $157.19 | $157.19 | 11,406 |
| 2021-11-03 | $154.04 | $155.48 | $153.33 | $155.48 | $155.48 | 12,181 |
| 2021-11-02 | $158.81 | $158.81 | $154.38 | $154.38 | $154.38 | 11,423 |
| 2021-11-01 | $153.27 | $153.45 | $153.00 | $153.45 | $153.45 | 13,558 |
| 2021-10-29 | $146.59 | $147.57 | $146.24 | $147.57 | $147.57 | 18,890 |
| 2021-10-28 | $149.59 | $149.59 | $146.70 | $148.90 | $148.90 | 20,343 |
| 2021-10-27 | $151.25 | $151.69 | $150.55 | $151.69 | $151.69 | 15,146 |
| 2021-10-26 | $151.37 | $151.46 | $150.38 | $150.84 | $150.84 | 71,895 |
| 2021-10-25 | $155.61 | $155.61 | $151.17 | $151.81 | $151.81 | 34,096 |
| 2021-10-22 | $154.75 | $154.75 | $152.50 | $153.75 | $153.75 | 8,852 |
| 2021-10-21 | $148.11 | $149.77 | $148.11 | $149.55 | $149.55 | 15,798 |
| 2021-10-20 | $157.42 | $157.42 | $153.25 | $153.25 | $153.25 | 18,277 |
| 2021-10-19 | $155.40 | $156.20 | $154.79 | $156.20 | $156.20 | 8,907 |
| 2021-10-18 | $147.63 | $149.85 | $147.63 | $148.63 | $148.63 | 10,351 |
| 2021-10-15 | $152.09 | $152.10 | $151.07 | $151.70 | $151.70 | 17,097 |
| 2021-10-14 | $147.87 | $148.50 | $147.45 | $147.95 | $147.95 | 10,718 |
| 2021-10-13 | $145.48 | $146.00 | $145.48 | $145.90 | $145.90 | 14,058 |
| 2021-10-12 | $147.00 | $147.71 | $147.00 | $147.55 | $147.55 | 11,798 |
| 2021-10-11 | $147.06 | $148.39 | $146.87 | $146.87 | $146.87 | 13,107 |
| 2021-10-08 | $152.41 | $152.41 | $147.08 | $147.72 | $147.72 | 10,873 |
| 2021-10-07 | $147.51 | $148.51 | $147.51 | $148.47 | $148.47 | 16,247 |
| 2021-10-06 | $150.48 | $150.48 | $146.58 | $148.53 | $148.53 | 13,016 |
| 2021-10-05 | $145.19 | $145.75 | $144.78 | $145.29 | $145.29 | 14,769 |
| 2021-10-04 | $147.52 | $147.52 | $145.45 | $145.89 | $145.89 | 19,913 |
| 2021-10-01 | $154.82 | $154.82 | $152.00 | $153.22 | $153.22 | 15,811 |
| 2021-09-30 | $156.60 | $157.20 | $156.33 | $156.82 | $156.82 | 9,817 |
| 2021-09-29 | $160.02 | $160.02 | $157.00 | $157.26 | $157.26 | 25,422 |
| 2021-09-28 | $166.11 | $166.11 | $161.86 | $162.50 | $162.50 | 14,945 |
| 2021-09-27 | $166.34 | $166.87 | $165.58 | $165.58 | $165.17 | 20,954 |
| 2021-09-24 | $167.63 | $168.61 | $167.63 | $168.35 | $167.94 | 13,514 |
| 2021-09-23 | $163.72 | $170.43 | $163.72 | $169.41 | $169.00 | 12,130 |
| 2021-09-22 | $167.92 | $169.63 | $167.83 | $169.62 | $169.20 | 13,495 |
| 2021-09-21 | $169.21 | $169.96 | $168.69 | $169.55 | $169.14 | 15,925 |
| 2021-09-20 | $164.38 | $167.13 | $164.38 | $166.90 | $166.49 | 15,340 |
| 2021-09-17 | $172.53 | $174.17 | $168.11 | $169.20 | $168.79 | 23,110 |
| 2021-09-16 | $173.51 | $174.31 | $173.25 | $173.96 | $173.53 | 15,029 |
| 2021-09-15 | $175.60 | $176.62 | $171.96 | $172.69 | $172.26 | 9,606 |
| 2021-09-14 | $179.94 | $179.94 | $175.44 | $175.58 | $175.15 | 21,253 |
| 2021-09-13 | $171.30 | $171.78 | $170.70 | $171.38 | $170.96 | 10,488 |
| 2021-09-10 | $168.73 | $168.73 | $167.36 | $167.36 | $166.95 | 9,755 |
| 2021-09-09 | $167.86 | $167.95 | $167.42 | $167.93 | $167.52 | 10,796 |
| 2021-09-08 | $169.99 | $169.99 | $168.66 | $168.99 | $168.58 | 12,758 |
| 2021-09-07 | $165.50 | $165.80 | $164.23 | $165.80 | $165.39 | 9,446 |
| 2021-09-03 | $166.04 | $166.18 | $164.96 | $166.18 | $165.77 | 25,507 |
| 2021-09-02 | $165.00 | $165.83 | $164.94 | $165.56 | $165.15 | 25,886 |
| 2021-09-01 | $164.95 | $164.95 | $164.32 | $164.80 | $164.40 | 30,622 |
| 2021-08-31 | $162.72 | $163.11 | $162.09 | $162.25 | $161.85 | 9,206 |
| 2021-08-30 | $159.10 | $159.34 | $158.69 | $159.34 | $158.95 | 10,360 |
| 2021-08-27 | $159.00 | $159.00 | $155.47 | $157.01 | $156.63 | 11,418 |
| 2021-08-26 | $157.43 | $158.23 | $157.43 | $157.89 | $157.50 | 9,572 |
| 2021-08-25 | $158.96 | $158.96 | $156.83 | $157.17 | $156.79 | 20,157 |
| 2021-08-24 | $157.63 | $157.71 | $157.00 | $157.42 | $157.03 | 13,413 |
| 2021-08-23 | $156.16 | $156.94 | $156.03 | $156.68 | $156.29 | 9,585 |
| 2021-08-20 | $154.51 | $154.51 | $153.01 | $153.42 | $153.04 | 17,896 |
| 2021-08-19 | $152.25 | $152.86 | $152.18 | $152.72 | $152.35 | 17,309 |
| 2021-08-18 | $156.13 | $156.13 | $153.55 | $153.61 | $153.24 | 30,158 |
| 2021-08-17 | $156.00 | $156.00 | $154.61 | $155.21 | $154.83 | 11,143 |
| 2021-08-16 | $157.86 | $158.52 | $157.73 | $158.52 | $158.13 | 16,739 |
| 2021-08-13 | $159.45 | $159.45 | $157.60 | $158.30 | $157.91 | 7,726 |
| 2021-08-12 | $156.73 | $157.08 | $156.52 | $156.52 | $156.14 | 24,351 |
| 2021-08-11 | $158.00 | $158.00 | $155.42 | $156.48 | $156.09 | 17,184 |
| 2021-08-10 | $155.75 | $155.89 | $155.46 | $155.61 | $155.23 | 18,607 |
| 2021-08-09 | $152.55 | $152.55 | $151.31 | $152.51 | $152.14 | 24,556 |
| 2021-08-06 | $152.80 | $152.95 | $151.32 | $152.00 | $151.63 | 37,595 |
| 2021-08-05 | $152.36 | $152.36 | $151.73 | $151.90 | $151.52 | 10,399 |
| 2021-08-04 | $155.11 | $155.11 | $150.00 | $150.00 | $149.63 | 40,617 |
| 2021-08-03 | $151.75 | $151.75 | $150.76 | $151.39 | $151.02 | 19,713 |
| 2021-08-02 | $147.36 | $147.72 | $146.26 | $147.72 | $147.36 | 7,653 |
| 2021-07-30 | $140.70 | $141.39 | $140.70 | $141.26 | $140.91 | 12,019 |
| 2021-07-29 | $143.97 | $143.97 | $141.00 | $142.59 | $142.24 | 16,284 |
| 2021-07-28 | $137.23 | $138.60 | $137.12 | $138.60 | $138.26 | 17,017 |
| 2021-07-27 | $135.76 | $135.87 | $135.06 | $135.73 | $135.40 | 17,793 |
| 2021-07-26 | $138.78 | $138.88 | $137.13 | $137.91 | $137.57 | 17,495 |
| 2021-07-23 | $135.02 | $136.37 | $135.02 | $136.33 | $136.00 | 13,878 |
| 2021-07-22 | $134.96 | $136.34 | $134.96 | $135.85 | $135.52 | 29,282 |
| 2021-07-21 | $134.95 | $135.66 | $134.52 | $135.29 | $134.96 | 17,930 |
| 2021-07-20 | $134.38 | $135.49 | $134.38 | $135.40 | $135.07 | 15,059 |
| 2021-07-19 | $131.76 | $132.16 | $130.47 | $130.72 | $130.40 | 18,146 |
| 2021-07-16 | $132.78 | $132.78 | $131.67 | $132.09 | $131.77 | 10,466 |
| 2021-07-15 | $134.81 | $135.26 | $134.34 | $134.85 | $134.52 | 15,145 |
| 2021-07-14 | $138.60 | $138.60 | $136.37 | $136.75 | $136.41 | 14,319 |
| 2021-07-13 | $136.51 | $136.51 | $135.69 | $136.09 | $135.76 | 9,684 |
| 2021-07-12 | $137.76 | $137.76 | $136.04 | $136.85 | $136.52 | 11,474 |
| 2021-07-09 | $139.75 | $139.75 | $136.60 | $137.28 | $136.94 | 18,983 |
| 2021-07-08 | $135.17 | $136.00 | $135.17 | $135.69 | $135.36 | 12,724 |
| 2021-07-07 | $138.83 | $138.83 | $138.07 | $138.40 | $138.06 | 17,902 |
| 2021-07-06 | $137.55 | $137.55 | $135.30 | $135.80 | $135.47 | 12,751 |
| 2021-07-02 | $134.36 | $134.65 | $133.83 | $134.20 | $133.87 | 10,311 |
| 2021-07-01 | $132.90 | $134.02 | $132.90 | $133.76 | $133.43 | 20,210 |
| 2021-06-30 | $135.22 | $135.22 | $132.33 | $132.81 | $132.49 | 19,383 |
| 2021-06-29 | $136.85 | $137.14 | $136.50 | $136.62 | $136.28 | 14,663 |
| 2021-06-28 | $134.57 | $136.41 | $134.57 | $135.65 | $135.32 | 18,182 |
| 2021-06-25 | $136.54 | $136.63 | $136.21 | $136.37 | $136.04 | 13,945 |
| 2021-06-24 | $136.58 | $136.58 | $135.48 | $136.10 | $135.77 | 20,647 |
| 2021-06-23 | $135.23 | $135.23 | $133.84 | $133.97 | $133.64 | 13,370 |
| 2021-06-22 | $133.00 | $133.28 | $132.38 | $133.26 | $132.93 | 14,619 |
| 2021-06-21 | $132.78 | $133.16 | $132.38 | $133.16 | $132.83 | 12,384 |
| 2021-06-18 | $131.35 | $131.81 | $131.11 | $131.30 | $130.98 | 17,241 |
| 2021-06-17 | $130.06 | $130.57 | $129.61 | $130.57 | $130.25 | 23,113 |
| 2021-06-16 | $131.79 | $132.00 | $131.24 | $131.87 | $131.55 | 13,829 |
| 2021-06-15 | $128.94 | $129.38 | $128.38 | $128.97 | $128.65 | 15,929 |
| 2021-06-14 | $127.84 | $128.02 | $127.30 | $128.02 | $127.71 | 24,296 |
| 2021-06-11 | $128.50 | $128.50 | $125.71 | $127.41 | $127.10 | 18,505 |
| 2021-06-10 | $126.44 | $126.52 | $125.70 | $126.51 | $126.20 | 22,725 |
| 2021-06-09 | $124.17 | $125.05 | $123.59 | $123.74 | $123.44 | 14,915 |
| 2021-06-08 | $127.47 | $127.47 | $126.82 | $127.11 | $126.80 | 33,344 |
| 2021-06-07 | $129.11 | $129.11 | $127.70 | $128.09 | $127.77 | 23,488 |
| 2021-06-04 | $127.67 | $128.79 | $127.57 | $128.47 | $128.15 | 19,435 |
| 2021-06-03 | $127.79 | $127.90 | $127.24 | $127.83 | $127.52 | 20,521 |
| 2021-06-02 | $127.55 | $128.41 | $127.40 | $127.83 | $127.52 | 13,946 |
| 2021-06-01 | $130.70 | $131.23 | $130.30 | $131.12 | $130.79 | 51,281 |
| 2021-05-28 | $132.95 | $132.95 | $132.10 | $132.15 | $131.82 | 25,459 |
| 2021-05-27 | $130.75 | $131.66 | $129.89 | $131.31 | $130.99 | 27,171 |
| 2021-05-26 | $133.82 | $134.61 | $133.67 | $134.60 | $134.27 | 26,841 |
| 2021-05-25 | $135.00 | $135.00 | $132.91 | $134.15 | $133.82 | 14,846 |
| 2021-05-24 | $135.80 | $136.26 | $134.91 | $136.26 | $135.93 | 10,488 |
| 2021-05-21 | $136.70 | $136.70 | $133.57 | $133.83 | $133.50 | 17,628 |
| 2021-05-20 | $131.07 | $131.98 | $131.03 | $131.66 | $131.34 | 19,263 |
| 2021-05-19 | $131.19 | $132.00 | $130.96 | $131.50 | $131.18 | 30,507 |
| 2021-05-18 | $127.00 | $127.80 | $126.91 | $127.06 | $126.75 | 46,598 |
| 2021-05-17 | $120.18 | $123.07 | $120.18 | $121.38 | $121.08 | 16,919 |
| 2021-05-14 | $119.78 | $121.04 | $119.78 | $120.30 | $120.01 | 39,850 |
| 2021-05-13 | $113.54 | $114.62 | $113.11 | $114.45 | $114.16 | 44,922 |
| 2021-05-12 | $119.48 | $119.48 | $115.76 | $116.00 | $115.72 | 19,431 |
| 2021-05-11 | $116.15 | $117.09 | $116.15 | $117.08 | $116.79 | 39,038 |
| 2021-05-10 | $121.36 | $121.36 | $120.26 | $120.26 | $119.97 | 19,747 |
| 2021-05-07 | $121.40 | $121.46 | $120.97 | $121.24 | $120.94 | 11,307 |
| 2021-05-06 | $121.33 | $121.61 | $120.83 | $121.55 | $121.25 | 44,494 |
| 2021-05-05 | $115.83 | $116.25 | $113.85 | $116.13 | $115.85 | 16,296 |
| 2021-05-04 | $115.34 | $115.75 | $113.60 | $115.20 | $114.92 | 21,101 |
| 2021-05-03 | $114.96 | $115.34 | $112.35 | $115.34 | $115.06 | 26,183 |
| 2021-04-30 | $115.13 | $116.00 | $113.00 | $114.25 | $113.97 | 74,815 |
| 2021-04-29 | $119.90 | $119.90 | $117.59 | $118.21 | $117.92 | 18,796 |
| 2021-04-28 | $121.37 | $121.37 | $116.82 | $118.80 | $118.51 | 26,876 |
| 2021-04-27 | $120.23 | $121.50 | $116.92 | $117.98 | $117.69 | 20,889 |
| 2021-04-26 | $123.31 | $123.31 | $121.20 | $121.28 | $120.98 | 22,279 |
| 2021-04-23 | $120.92 | $121.30 | $119.85 | $120.96 | $120.66 | 16,552 |
| 2021-04-22 | $121.99 | $122.07 | $121.13 | $121.21 | $120.91 | 27,676 |
| 2021-04-21 | $121.42 | $122.27 | $120.96 | $122.07 | $121.77 | 20,229 |
| 2021-04-20 | $124.68 | $125.19 | $122.60 | $123.24 | $122.94 | 15,308 |
| 2021-04-19 | $127.18 | $127.18 | $126.08 | $126.53 | $126.22 | 11,457 |
| 2021-04-16 | $126.52 | $126.60 | $126.14 | $126.52 | $126.21 | 25,034 |
| 2021-04-15 | $125.52 | $125.69 | $124.95 | $125.50 | $125.19 | 19,289 |
| 2021-04-14 | $128.39 | $128.39 | $126.20 | $126.78 | $126.47 | 26,880 |
| 2021-04-13 | $124.51 | $125.62 | $124.43 | $125.10 | $124.79 | 18,261 |
| 2021-04-12 | $125.72 | $126.33 | $125.58 | $125.69 | $125.38 | 17,642 |
| 2021-04-09 | $125.45 | $126.05 | $124.84 | $125.61 | $125.30 | 100,397 |
| 2021-04-08 | $125.53 | $125.53 | $124.00 | $124.30 | $124.00 | 15,777 |
| 2021-04-07 | $122.02 | $122.52 | $122.02 | $122.37 | $122.07 | 14,436 |
| 2021-04-06 | $121.88 | $122.60 | $121.80 | $121.88 | $121.58 | 21,307 |
| 2021-04-05 | $123.80 | $124.63 | $123.33 | $124.25 | $123.95 | 41,736 |
| 2021-04-01 | $123.50 | $124.32 | $122.70 | $124.07 | $123.77 | 43,941 |
| 2021-03-31 | $118.09 | $119.05 | $118.09 | $119.05 | $118.76 | 24,791 |
| 2021-03-30 | $119.51 | $119.51 | $118.17 | $118.85 | $118.56 | 17,692 |
| 2021-03-29 | $120.82 | $120.82 | $118.05 | $118.85 | $118.56 | 22,876 |
| 2021-03-26 | $120.97 | $122.21 | $120.42 | $122.21 | $121.91 | 22,209 |
| 2021-03-25 | $118.53 | $118.53 | $116.72 | $118.00 | $117.71 | 26,110 |
| 2021-03-24 | $116.47 | $117.04 | $116.20 | $116.85 | $116.56 | 13,769 |
| 2021-03-23 | $117.76 | $117.76 | $116.52 | $116.75 | $116.46 | 26,448 |
| 2021-03-22 | $118.25 | $118.86 | $117.27 | $118.13 | $117.84 | 30,163 |
| 2021-03-19 | $116.66 | $117.49 | $116.31 | $117.10 | $116.81 | 19,426 |
| 2021-03-18 | $115.80 | $116.95 | $115.80 | $115.99 | $115.71 | 19,022 |
| 2021-03-17 | $117.03 | $117.03 | $115.00 | $115.78 | $115.50 | 30,513 |
| 2021-03-16 | $116.53 | $117.33 | $116.33 | $116.60 | $116.31 | 77,177 |
| 2021-03-15 | $113.43 | $114.20 | $112.15 | $113.18 | $112.90 | 130,093 |
| 2021-03-12 | $114.35 | $114.35 | $111.97 | $113.07 | $112.79 | 42,156 |
| 2021-03-11 | $110.76 | $111.03 | $109.50 | $110.95 | $110.68 | 55,312 |
| 2021-03-10 | $110.98 | $110.98 | $109.32 | $110.01 | $109.74 | 50,895 |
| 2021-03-09 | $109.16 | $111.13 | $109.16 | $110.90 | $110.63 | 42,510 |
| 2021-03-08 | $110.38 | $110.38 | $109.15 | $110.02 | $109.75 | 22,296 |
| 2021-03-05 | $111.29 | $111.29 | $109.02 | $110.91 | $110.64 | 20,710 |
| 2021-03-04 | $110.66 | $111.87 | $110.00 | $110.32 | $110.05 | 39,448 |
| 2021-03-03 | $114.48 | $114.48 | $112.50 | $112.50 | $112.22 | 179,502 |
| 2021-03-02 | $115.30 | $116.51 | $115.30 | $115.70 | $115.42 | 42,195 |
| 2021-03-01 | $116.80 | $116.80 | $114.57 | $115.28 | $115.00 | 29,875 |
| 2021-02-26 | $114.33 | $115.30 | $113.56 | $114.18 | $113.90 | 29,049 |
| 2021-02-25 | $121.23 | $121.23 | $117.33 | $118.97 | $118.68 | 27,294 |
| 2021-02-24 | $118.33 | $119.19 | $117.35 | $118.97 | $118.68 | 27,294 |
| 2021-02-23 | $123.98 | $124.64 | $122.81 | $124.00 | $123.70 | 18,368 |
| 2021-02-22 | $123.33 | $125.18 | $123.33 | $124.55 | $124.25 | 19,748 |
| 2021-02-19 | $127.96 | $128.25 | $127.21 | $127.51 | $127.20 | 12,945 |
| 2021-02-18 | $126.76 | $126.76 | $124.08 | $124.75 | $124.44 | 22,084 |
| 2021-02-17 | $125.25 | $125.64 | $124.32 | $124.75 | $124.44 | 22,084 |
| 2021-02-16 | $130.41 | $130.41 | $129.35 | $129.94 | $129.62 | 17,613 |
| 2021-02-12 | $126.21 | $126.21 | $123.75 | $125.34 | $125.03 | 25,394 |
| 2021-02-11 | $127.44 | $127.44 | $125.10 | $126.00 | $125.69 | 17,819 |
| 2021-02-10 | $125.99 | $125.99 | $124.79 | $125.15 | $124.84 | 18,777 |
| 2021-02-09 | $126.43 | $128.11 | $126.42 | $127.20 | $126.89 | 23,039 |
| 2021-02-08 | $123.30 | $124.79 | $123.30 | $124.78 | $124.47 | 23,253 |
| 2021-02-05 | $123.55 | $123.58 | $123.24 | $123.54 | $123.24 | 14,571 |
| 2021-02-04 | $120.78 | $122.01 | $120.78 | $121.95 | $121.65 | 13,767 |
| 2021-02-03 | $123.69 | $123.69 | $120.99 | $121.49 | $121.19 | 22,458 |
| 2021-02-02 | $124.19 | $124.35 | $123.82 | $124.31 | $124.01 | 13,401 |
| 2021-02-01 | $126.11 | $127.08 | $126.11 | $126.89 | $126.58 | 25,403 |
| 2021-01-29 | $127.79 | $132.49 | $127.79 | $128.73 | $128.42 | 15,628 |
| 2021-01-28 | $126.58 | $126.58 | $123.74 | $125.87 | $125.56 | 17,188 |
| 2021-01-27 | $129.49 | $129.49 | $126.11 | $126.26 | $125.95 | 15,952 |
| 2021-01-26 | $136.50 | $136.50 | $128.68 | $132.83 | $132.50 | 42,745 |
| 2021-01-25 | $132.76 | $132.76 | $131.62 | $132.50 | $132.17 | 24,136 |
| 2021-01-22 | $130.41 | $131.71 | $130.36 | $131.44 | $131.12 | 42,451 |
| 2021-01-21 | $130.72 | $130.72 | $129.00 | $130.51 | $130.19 | 28,478 |
| 2021-01-20 | $132.57 | $132.57 | $130.26 | $131.95 | $131.63 | 40,884 |
| 2021-01-19 | $133.45 | $133.45 | $131.32 | $132.87 | $132.54 | 23,559 |
| 2021-01-15 | $136.82 | $136.82 | $133.38 | $134.76 | $134.43 | 16,863 |
| 2021-01-14 | $134.08 | $135.70 | $134.08 | $135.39 | $135.06 | 44,673 |
| 2021-01-13 | $138.00 | $138.00 | $136.01 | $136.72 | $136.39 | 26,432 |
| 2021-01-12 | $137.70 | $138.16 | $136.32 | $138.16 | $137.82 | 17,309 |
| 2021-01-11 | $136.68 | $136.68 | $134.17 | $135.22 | $134.89 | 21,146 |
| 2021-01-08 | $137.72 | $137.83 | $134.65 | $136.35 | $136.02 | 12,855 |
| 2021-01-07 | $139.58 | $139.58 | $137.14 | $138.06 | $137.72 | 11,089 |
| 2021-01-06 | $138.67 | $139.78 | $136.44 | $137.94 | $137.60 | 24,907 |
| 2021-01-05 | $137.49 | $138.81 | $137.49 | $138.66 | $138.32 | 10,231 |
| 2021-01-04 | $140.84 | $140.84 | $138.88 | $139.70 | $139.35 | 20,873 |
| 2020-12-31 | $138.64 | $141.08 | $138.64 | $138.79 | $138.45 | 10,214 |
| 2020-12-30 | $139.40 | $139.41 | $138.38 | $138.63 | $138.29 | 18,924 |
| 2020-12-29 | $138.96 | $138.96 | $138.30 | $138.84 | $138.50 | 89,678 |
| 2020-12-28 | $137.63 | $138.19 | $136.80 | $136.95 | $136.61 | 33,035 |
| 2020-12-24 | $139.75 | $139.75 | $131.44 | $136.25 | $135.92 | 11,392 |
| 2020-12-23 | $137.00 | $137.00 | $135.92 | $136.10 | $135.77 | 22,160 |
| 2020-12-22 | $132.28 | $138.97 | $132.28 | $135.56 | $135.22 | 10,497 |
| 2020-12-21 | $137.10 | $137.10 | $133.75 | $134.45 | $134.12 | 21,957 |
| 2020-12-18 | $137.05 | $137.05 | $134.57 | $135.73 | $135.40 | 18,963 |
| 2020-12-17 | $133.85 | $133.85 | $132.12 | $133.45 | $133.12 | 17,968 |
| 2020-12-16 | $132.15 | $132.15 | $127.86 | $129.00 | $128.68 | 12,118 |
| 2020-12-15 | $129.27 | $129.27 | $127.58 | $128.20 | $127.89 | 12,264 |
| 2020-12-14 | $127.61 | $127.61 | $126.52 | $126.61 | $126.30 | 17,566 |
| 2020-12-11 | $128.30 | $128.30 | $125.29 | $126.13 | $125.82 | 14,370 |
| 2020-12-10 | $124.44 | $124.79 | $123.93 | $124.19 | $123.89 | 7,897 |
| 2020-12-09 | $126.45 | $126.45 | $125.20 | $125.75 | $125.44 | 41,264 |
| 2020-12-08 | $125.77 | $125.77 | $123.20 | $123.45 | $123.15 | 13,994 |
| 2020-12-07 | $124.49 | $124.49 | $122.57 | $122.59 | $122.29 | 24,497 |
| 2020-12-04 | $126.50 | $126.50 | $124.31 | $125.30 | $124.99 | 22,341 |
| 2020-12-03 | $124.53 | $126.00 | $124.53 | $125.54 | $125.23 | 34,284 |
| 2020-12-02 | $130.56 | $130.56 | $129.31 | $130.10 | $129.78 | 117,518 |
| 2020-12-01 | $132.70 | $134.00 | $132.68 | $133.25 | $132.92 | 33,675 |
| 2020-11-30 | $131.50 | $134.92 | $131.50 | $132.65 | $132.33 | 59,394 |
| 2020-11-27 | $133.75 | $136.65 | $133.75 | $136.52 | $136.19 | 13,340 |
| 2020-11-25 | $131.85 | $131.85 | $129.44 | $130.12 | $129.80 | 16,585 |
| 2020-11-24 | $123.23 | $129.24 | $123.23 | $126.88 | $126.57 | 13,423 |
| 2020-11-23 | $124.97 | $124.97 | $121.45 | $122.10 | $121.80 | 13,764 |
| 2020-11-20 | $123.36 | $123.36 | $120.56 | $121.21 | $120.91 | 17,558 |
| 2020-11-19 | $122.25 | $122.25 | $119.00 | $120.49 | $120.20 | 9,865 |
| 2020-11-18 | $119.85 | $121.00 | $119.67 | $119.74 | $119.44 | 24,708 |
| 2020-11-17 | $122.41 | $122.41 | $120.42 | $120.80 | $120.50 | 15,944 |
| 2020-11-16 | $122.61 | $123.50 | $122.41 | $122.41 | $122.11 | 15,246 |
| 2020-11-13 | $121.20 | $122.22 | $120.89 | $122.22 | $121.92 | 97,213 |
| 2020-11-12 | $120.77 | $121.22 | $119.93 | $120.66 | $120.36 | 10,491 |
| 2020-11-11 | $121.00 | $121.00 | $119.07 | $119.76 | $119.47 | 20,655 |
| 2020-11-10 | $120.90 | $121.24 | $120.17 | $120.53 | $120.24 | 22,044 |
| 2020-11-09 | $127.36 | $127.84 | $127.07 | $127.73 | $127.42 | 13,116 |
| 2020-11-06 | $125.20 | $125.20 | $121.43 | $122.00 | $121.70 | 8,859 |
| 2020-11-05 | $123.43 | $124.00 | $123.06 | $123.29 | $122.99 | 12,136 |
| 2020-11-04 | $121.26 | $121.26 | $119.20 | $120.28 | $119.99 | 37,214 |
| 2020-11-03 | $115.80 | $119.24 | $115.80 | $118.84 | $118.55 | 19,905 |
| 2020-11-02 | $118.25 | $118.25 | $116.30 | $117.09 | $116.80 | 37,249 |
| 2020-10-30 | $114.10 | $115.67 | $113.59 | $114.00 | $113.72 | 41,552 |
| 2020-10-29 | $123.75 | $123.75 | $119.00 | $120.93 | $120.63 | 33,083 |
| 2020-10-28 | $121.49 | $122.00 | $121.28 | $121.47 | $121.17 | 11,810 |
| 2020-10-27 | $116.00 | $116.00 | $113.50 | $114.35 | $114.07 | 10,898 |
| 2020-10-26 | $113.65 | $113.65 | $112.02 | $112.47 | $112.19 | 14,706 |
| 2020-10-23 | $116.25 | $116.25 | $113.10 | $113.93 | $113.65 | 23,536 |
| 2020-10-22 | $116.84 | $116.84 | $114.67 | $116.01 | $115.73 | 36,730 |
| 2020-10-21 | $114.75 | $118.15 | $114.75 | $116.69 | $116.40 | 31,853 |
| 2020-10-20 | $115.80 | $118.17 | $115.80 | $117.98 | $117.69 | 22,593 |
| 2020-10-19 | $117.72 | $118.19 | $116.77 | $117.22 | $116.93 | 23,524 |
| 2020-10-16 | $116.28 | $117.50 | $116.28 | $117.29 | $117.00 | 13,113 |
| 2020-10-15 | $115.50 | $117.00 | $115.21 | $116.22 | $115.94 | 11,409 |
| 2020-10-14 | $119.89 | $119.89 | $117.51 | $117.92 | $117.63 | 9,678 |
| 2020-10-13 | $115.28 | $116.05 | $114.48 | $114.79 | $114.51 | 8,498 |
| 2020-10-12 | $115.00 | $115.74 | $114.60 | $114.85 | $114.57 | 9,696 |
| 2020-10-09 | $116.25 | $116.25 | $115.18 | $115.29 | $115.01 | 14,349 |
| 2020-10-08 | $114.75 | $116.00 | $114.70 | $115.99 | $115.71 | 8,311 |
| 2020-10-07 | $117.13 | $117.13 | $115.37 | $115.54 | $115.26 | 20,747 |
| 2020-10-06 | $114.15 | $114.17 | $113.13 | $113.13 | $112.85 | 25,716 |
| 2020-10-05 | $112.07 | $113.25 | $111.68 | $112.52 | $112.24 | 41,418 |
| 2020-10-02 | $112.50 | $113.25 | $112.33 | $113.25 | $112.97 | 41,135 |
| 2020-10-01 | $112.34 | $114.87 | $112.34 | $113.12 | $112.84 | 13,507 |
| 2020-09-30 | $113.48 | $113.57 | $113.06 | $113.57 | $113.29 | 32,527 |
| 2020-09-29 | $114.63 | $114.99 | $113.58 | $113.58 | $113.30 | 124,391 |
| 2020-09-28 | $112.09 | $112.25 | $110.40 | $112.15 | $111.88 | 132,360 |
| 2020-09-25 | $111.30 | $111.30 | $110.31 | $111.21 | $110.94 | 7,697 |
| 2020-09-24 | $112.39 | $113.68 | $112.39 | $112.95 | $112.67 | 10,311 |
| 2020-09-23 | $111.92 | $112.49 | $110.68 | $110.99 | $110.72 | 21,354 |
| 2020-09-22 | $108.70 | $108.98 | $108.21 | $108.98 | $108.71 | 9,464 |
| 2020-09-21 | $108.99 | $108.99 | $107.28 | $108.41 | $108.14 | 20,359 |
| 2020-09-18 | $109.55 | $110.10 | $108.96 | $110.10 | $109.83 | 30,334 |
| 2020-09-17 | $107.44 | $108.98 | $107.31 | $108.33 | $108.06 | 11,115 |
| 2020-09-16 | $106.86 | $107.50 | $106.16 | $107.20 | $106.93 | 14,044 |
| 2020-09-15 | $105.25 | $105.25 | $103.24 | $103.24 | $102.99 | 15,059 |
| 2020-09-14 | $102.00 | $103.58 | $102.00 | $103.18 | $102.93 | 11,166 |
| 2020-09-11 | $101.99 | $101.99 | $100.73 | $101.11 | $100.86 | 11,596 |
| 2020-09-10 | $99.80 | $99.98 | $98.63 | $99.20 | $98.96 | 23,802 |
| 2020-09-09 | $99.93 | $99.93 | $98.26 | $98.57 | $98.32 | 38,883 |
| 2020-09-08 | $99.69 | $100.79 | $99.34 | $99.90 | $99.66 | 17,380 |
| 2020-09-04 | $101.18 | $101.18 | $98.26 | $99.79 | $99.55 | 53,007 |
| 2020-09-03 | $99.47 | $102.11 | $99.47 | $100.28 | $100.03 | 11,780 |
| 2020-09-02 | $101.60 | $102.02 | $101.24 | $102.02 | $101.77 | 7,338 |
| 2020-09-01 | $100.23 | $100.58 | $100.14 | $100.21 | $99.96 | 11,510 |
| 2020-08-31 | $98.28 | $98.60 | $98.05 | $98.60 | $98.36 | 7,564 |
| 2020-08-28 | $97.39 | $98.11 | $97.39 | $97.94 | $97.70 | 11,230 |
| 2020-08-27 | $97.50 | $98.40 | $96.71 | $97.85 | $97.61 | 12,428 |
| 2020-08-26 | $96.12 | $96.94 | $96.12 | $96.71 | $96.47 | 12,182 |
| 2020-08-25 | $94.44 | $95.80 | $94.44 | $95.03 | $94.80 | 9,332 |
| 2020-08-24 | $96.41 | $97.70 | $96.41 | $96.99 | $96.75 | 14,534 |
| 2020-08-21 | $96.84 | $96.98 | $96.29 | $96.34 | $96.10 | 17,386 |
| 2020-08-20 | $96.54 | $96.54 | $94.92 | $95.82 | $95.59 | 10,444 |
| 2020-08-19 | $97.72 | $97.95 | $97.06 | $97.40 | $97.16 | 12,806 |
| 2020-08-18 | $101.18 | $101.18 | $99.49 | $100.32 | $100.07 | 10,591 |
| 2020-08-17 | $99.84 | $100.00 | $99.44 | $99.53 | $99.29 | 7,474 |
| 2020-08-14 | $102.01 | $102.01 | $100.26 | $100.84 | $100.59 | 20,466 |
| 2020-08-13 | $100.42 | $100.42 | $99.41 | $99.58 | $99.34 | 12,167 |
| 2020-08-12 | $98.21 | $98.83 | $98.21 | $98.67 | $98.43 | 25,125 |
| 2020-08-11 | $95.63 | $97.14 | $95.63 | $96.46 | $96.22 | 15,950 |
| 2020-08-10 | $98.34 | $98.56 | $98.20 | $98.53 | $98.29 | 12,827 |
| 2020-08-07 | $98.07 | $98.29 | $97.85 | $98.18 | $97.94 | 107,743 |
| 2020-08-06 | $99.50 | $99.80 | $99.40 | $99.40 | $99.16 | 15,865 |
| 2020-08-05 | $101.40 | $101.40 | $100.39 | $100.54 | $100.29 | 8,711 |
| 2020-08-04 | $98.04 | $98.20 | $97.69 | $98.09 | $97.85 | 6,722 |
| 2020-08-03 | $98.43 | $99.13 | $98.43 | $98.88 | $98.64 | 6,714 |
| 2020-07-31 | $100.35 | $100.35 | $98.89 | $98.89 | $98.65 | 13,838 |
| 2020-07-30 | $103.28 | $103.28 | $101.76 | $102.80 | $102.55 | 8,487 |
| 2020-07-29 | $100.26 | $101.77 | $100.26 | $100.84 | $100.60 | 11,558 |
| 2020-07-28 | $101.15 | $102.68 | $99.85 | $100.93 | $100.68 | 100,637 |
| 2020-07-27 | $99.55 | $100.70 | $99.46 | $100.37 | $100.12 | 16,861 |
| 2020-07-24 | $98.77 | $98.77 | $98.23 | $98.41 | $98.17 | 11,889 |
| 2020-07-23 | $98.86 | $99.15 | $98.07 | $98.30 | $98.06 | 8,381 |
| 2020-07-22 | $98.81 | $99.17 | $98.33 | $99.04 | $98.80 | 12,339 |
| 2020-07-21 | $98.08 | $101.30 | $98.08 | $99.38 | $99.14 | 12,807 |
| 2020-07-20 | $100.22 | $100.23 | $99.70 | $99.92 | $99.68 | 11,033 |
| 2020-07-17 | $99.60 | $99.72 | $98.99 | $99.04 | $98.80 | 59,627 |
| 2020-07-16 | $99.28 | $99.28 | $98.23 | $98.38 | $98.14 | 16,637 |
| 2020-07-15 | $102.74 | $102.94 | $101.50 | $101.92 | $101.67 | 8,159 |
| 2020-07-14 | $102.00 | $102.00 | $100.81 | $101.35 | $101.10 | 7,615 |
| 2020-07-13 | $101.29 | $101.75 | $100.26 | $100.67 | $100.42 | 14,873 |
| 2020-07-10 | $100.73 | $101.88 | $100.47 | $101.88 | $101.63 | 6,888 |
| 2020-07-09 | $102.25 | $102.25 | $100.66 | $101.02 | $100.77 | 11,491 |
| 2020-07-08 | $100.50 | $100.50 | $99.43 | $99.52 | $99.28 | 17,770 |
| 2020-07-07 | $102.36 | $102.36 | $100.79 | $100.79 | $100.54 | 17,157 |
| 2020-07-06 | $98.51 | $99.16 | $98.51 | $99.16 | $98.92 | 18,111 |
| 2020-07-02 | $94.81 | $96.24 | $93.85 | $94.86 | $94.63 | 16,048 |
| 2020-07-01 | $94.89 | $95.04 | $94.63 | $94.82 | $94.59 | 18,897 |
| 2020-06-30 | $95.75 | $96.21 | $95.32 | $95.57 | $95.34 | 40,292 |
| 2020-06-29 | $94.93 | $98.22 | $94.93 | $98.07 | $97.83 | 11,363 |
| 2020-06-26 | $96.27 | $97.75 | $96.09 | $96.27 | $96.03 | 19,262 |
| 2020-06-25 | $99.16 | $99.48 | $98.37 | $99.35 | $99.11 | 14,337 |
| 2020-06-24 | $97.99 | $97.99 | $95.49 | $96.14 | $95.90 | 10,702 |
| 2020-06-23 | $98.29 | $98.29 | $97.16 | $97.16 | $96.92 | 9,279 |
| 2020-06-22 | $97.31 | $97.93 | $97.21 | $97.55 | $97.31 | 24,688 |
| 2020-06-19 | $98.10 | $98.36 | $97.04 | $97.04 | $96.80 | 38,992 |
| 2020-06-18 | $96.16 | $96.45 | $95.85 | $95.95 | $95.72 | 39,868 |
| 2020-06-17 | $94.55 | $96.94 | $94.55 | $95.98 | $95.75 | 16,482 |
| 2020-06-16 | $92.11 | $93.45 | $91.88 | $92.13 | $91.90 | 173,947 |
| 2020-06-15 | $91.10 | $92.70 | $91.10 | $91.73 | $91.51 | 12,759 |
| 2020-06-12 | $91.21 | $91.40 | $90.01 | $90.65 | $90.43 | 19,038 |
| 2020-06-11 | $93.00 | $93.00 | $89.59 | $89.59 | $89.37 | 15,449 |
| 2020-06-10 | $92.45 | $94.20 | $92.45 | $93.97 | $93.74 | 25,174 |
| 2020-06-09 | $88.84 | $94.16 | $88.84 | $91.37 | $91.15 | 32,984 |
| 2020-06-08 | $91.76 | $93.33 | $91.76 | $93.28 | $93.05 | 11,872 |
| 2020-06-05 | $94.67 | $94.86 | $93.68 | $93.75 | $93.52 | 30,589 |
| 2020-06-04 | $96.00 | $96.24 | $94.83 | $95.49 | $95.26 | 40,259 |
| 2020-06-03 | $92.68 | $93.55 | $92.68 | $93.52 | $93.29 | 25,078 |
| 2020-06-02 | $94.05 | $94.77 | $93.84 | $94.50 | $94.27 | 21,962 |
| 2020-06-01 | $98.63 | $98.63 | $94.19 | $95.61 | $95.38 | 22,934 |
| 2020-05-29 | $93.13 | $93.30 | $91.77 | $93.30 | $93.07 | 17,968 |
| 2020-05-28 | $94.07 | $94.84 | $94.07 | $94.26 | $94.03 | 8,752 |
| 2020-05-27 | $92.73 | $94.00 | $92.37 | $93.88 | $93.65 | 39,575 |
| 2020-05-26 | $90.81 | $91.35 | $89.36 | $89.74 | $89.52 | 26,002 |
| 2020-05-22 | $89.43 | $89.43 | $88.61 | $88.94 | $88.72 | 15,387 |
| 2020-05-21 | $90.10 | $90.10 | $89.03 | $90.00 | $89.78 | 18,700 |
| 2020-05-20 | $90.81 | $91.92 | $90.75 | $91.47 | $91.25 | 29,041 |
| 2020-05-19 | $90.39 | $90.39 | $88.02 | $88.26 | $88.04 | 19,954 |
| 2020-05-18 | $89.05 | $92.36 | $89.05 | $92.06 | $91.83 | 26,046 |
| 2020-05-15 | $90.65 | $90.65 | $89.82 | $90.39 | $90.17 | 17,696 |
| 2020-05-14 | $90.78 | $91.50 | $89.82 | $90.77 | $90.55 | 12,798 |
| 2020-05-13 | $93.21 | $94.94 | $92.65 | $93.41 | $93.18 | 20,454 |
| 2020-05-12 | $92.15 | $92.15 | $89.97 | $89.97 | $89.75 | 18,540 |
| 2020-05-11 | $90.23 | $91.85 | $89.18 | $91.22 | $91.00 | 15,159 |
| 2020-05-08 | $92.45 | $93.15 | $91.79 | $91.95 | $91.73 | 12,846 |
| 2020-05-07 | $91.29 | $92.80 | $90.60 | $92.20 | $91.97 | 19,639 |
| 2020-05-06 | $90.66 | $91.26 | $90.06 | $90.15 | $89.93 | 22,430 |
| 2020-05-05 | $92.44 | $92.44 | $90.00 | $90.03 | $89.81 | 14,830 |
| 2020-05-04 | $88.01 | $91.64 | $88.01 | $88.98 | $88.76 | 16,146 |
| 2020-05-01 | $90.10 | $90.80 | $89.61 | $90.15 | $89.93 | 13,546 |
| 2020-04-30 | $90.45 | $94.50 | $90.45 | $90.97 | $90.75 | 16,373 |
| 2020-04-29 | $94.83 | $99.45 | $93.37 | $98.45 | $98.21 | 18,687 |
| 2020-04-28 | $95.35 | $97.60 | $95.35 | $96.58 | $96.34 | 16,034 |
| 2020-04-27 | $91.88 | $92.99 | $91.20 | $92.47 | $92.24 | 14,579 |
| 2020-04-24 | $91.95 | $92.92 | $91.56 | $92.30 | $92.07 | 12,040 |
| 2020-04-23 | $92.55 | $92.55 | $88.55 | $89.97 | $89.75 | 26,592 |
| 2020-04-22 | $92.25 | $92.40 | $89.75 | $92.15 | $91.92 | 21,352 |
| 2020-04-21 | $90.00 | $90.00 | $86.90 | $88.00 | $87.78 | 47,428 |
| 2020-04-20 | $89.20 | $92.15 | $89.20 | $89.40 | $89.18 | 17,267 |
| 2020-04-17 | $97.15 | $97.15 | $91.60 | $92.44 | $92.21 | 88,917 |
| 2020-04-16 | $92.84 | $92.85 | $90.80 | $92.64 | $92.41 | 14,814 |
| 2020-04-15 | $95.45 | $95.45 | $91.56 | $92.70 | $92.47 | 26,598 |
| 2020-04-14 | $89.90 | $91.90 | $89.90 | $90.99 | $90.77 | 34,098 |
| 2020-04-13 | $88.87 | $90.99 | $86.81 | $89.27 | $89.05 | 16,501 |
| 2020-04-09 | $90.05 | $91.27 | $89.99 | $89.99 | $89.77 | 15,853 |
| 2020-04-08 | $94.33 | $94.33 | $88.80 | $91.67 | $91.45 | 26,457 |
| 2020-04-07 | $91.90 | $91.90 | $88.30 | $90.00 | $89.78 | 27,640 |
| 2020-04-06 | $85.35 | $88.26 | $85.35 | $88.00 | $87.78 | 41,885 |
| 2020-04-03 | $83.07 | $87.14 | $83.07 | $85.31 | $85.10 | 69,258 |
| 2020-04-02 | $86.69 | $86.69 | $82.35 | $84.53 | $84.32 | 23,698 |
| 2020-04-01 | $84.00 | $84.97 | $83.43 | $84.86 | $84.65 | 25,379 |
| 2020-03-31 | $89.75 | $89.75 | $82.88 | $84.99 | $84.78 | 24,358 |
| 2020-03-30 | $92.70 | $92.70 | $86.25 | $88.61 | $88.39 | 31,636 |
| 2020-03-27 | $88.20 | $92.91 | $88.20 | $91.50 | $91.28 | 27,672 |
| 2020-03-26 | $78.70 | $88.90 | $78.70 | $88.90 | $88.68 | 66,550 |
| 2020-03-25 | $75.29 | $86.66 | $75.26 | $81.25 | $81.05 | 701,594 |
| 2020-03-24 | $71.54 | $79.00 | $70.36 | $78.90 | $78.71 | 81,035 |
| 2020-03-23 | $78.94 | $80.17 | $76.21 | $77.73 | $77.54 | 34,316 |
| 2020-03-20 | $83.51 | $89.74 | $83.51 | $83.70 | $83.50 | 30,187 |
| 2020-03-19 | $82.39 | $88.00 | $82.39 | $84.74 | $84.53 | 65,784 |
| 2020-03-18 | $85.08 | $88.00 | $77.55 | $82.10 | $81.90 | 78,954 |
| 2020-03-17 | $77.16 | $81.36 | $75.60 | $81.34 | $81.14 | 46,296 |
| 2020-03-16 | $81.07 | $81.07 | $72.60 | $79.26 | $79.07 | 37,771 |
| 2020-03-13 | $79.21 | $80.36 | $75.86 | $80.36 | $80.16 | 53,923 |
| 2020-03-12 | $83.25 | $83.25 | $75.46 | $75.77 | $75.58 | 41,028 |
| 2020-03-11 | $86.70 | $88.65 | $86.39 | $86.39 | $86.18 | 33,073 |
| 2020-03-10 | $87.67 | $89.84 | $86.65 | $89.79 | $89.57 | 26,672 |
| 2020-03-09 | $85.90 | $89.69 | $85.90 | $89.19 | $88.97 | 14,867 |
| 2020-03-06 | $89.85 | $92.56 | $89.85 | $91.69 | $91.47 | 33,916 |
| 2020-03-05 | $90.93 | $90.93 | $89.62 | $89.71 | $89.49 | 16,021 |
| 2020-03-04 | $91.33 | $91.63 | $89.14 | $91.15 | $90.93 | 15,109 |
| 2020-03-03 | $91.00 | $91.71 | $88.31 | $89.20 | $88.98 | 80,441 |
| 2020-03-02 | $89.08 | $91.28 | $88.66 | $90.78 | $90.56 | 17,661 |
| 2020-02-28 | $85.35 | $88.03 | $85.35 | $87.61 | $87.40 | 22,334 |
| 2020-02-27 | $89.26 | $89.26 | $87.15 | $87.15 | $86.94 | 26,255 |
| 2020-02-26 | $89.58 | $91.49 | $89.08 | $90.97 | $90.75 | 18,780 |
| 2020-02-25 | $90.34 | $91.78 | $89.54 | $89.61 | $89.39 | 18,545 |
| 2020-02-24 | $87.55 | $89.56 | $87.09 | $88.30 | $88.08 | 12,817 |
| 2020-02-21 | $91.02 | $91.02 | $90.50 | $90.96 | $90.74 | 12,892 |
| 2020-02-20 | $91.50 | $91.66 | $90.84 | $91.26 | $91.04 | 21,714 |
| 2020-02-19 | $96.00 | $96.00 | $93.97 | $94.46 | $94.23 | 11,105 |
| 2020-02-18 | $92.01 | $92.50 | $91.60 | $92.02 | $91.79 | 10,371 |
| 2020-02-14 | $92.26 | $92.96 | $92.21 | $92.50 | $92.27 | 7,488 |
| 2020-02-13 | $93.00 | $94.47 | $92.64 | $92.97 | $92.74 | 19,369 |
| 2020-02-12 | $92.77 | $93.81 | $92.77 | $93.72 | $93.49 | 12,147 |
| 2020-02-11 | $94.55 | $94.55 | $92.76 | $93.27 | $93.04 | 8,437 |
| 2020-02-10 | $92.50 | $93.00 | $92.45 | $92.95 | $92.72 | 18,050 |
| 2020-02-07 | $94.25 | $94.25 | $92.46 | $92.76 | $92.53 | 16,879 |
| 2020-02-06 | $94.99 | $94.99 | $94.36 | $94.69 | $94.46 | 11,556 |
| 2020-02-05 | $93.19 | $94.31 | $92.86 | $93.69 | $93.46 | 14,542 |
| 2020-02-04 | $95.20 | $96.69 | $95.00 | $95.78 | $95.55 | 28,005 |
| 2020-02-03 | $98.69 | $98.69 | $97.34 | $97.39 | $97.15 | 11,405 |
| 2020-01-31 | $96.54 | $96.75 | $96.00 | $96.35 | $96.11 | 21,085 |
| 2020-01-30 | $97.68 | $97.68 | $96.14 | $96.71 | $96.47 | 53,475 |
| 2020-01-29 | $99.03 | $99.03 | $97.93 | $98.40 | $98.16 | 43,654 |
| 2020-01-28 | $98.74 | $100.69 | $98.74 | $99.62 | $99.38 | 14,994 |
| 2020-01-27 | $100.10 | $100.87 | $99.90 | $100.05 | $99.81 | 55,038 |
| 2020-01-24 | $99.13 | $101.12 | $99.13 | $99.87 | $99.63 | 37,716 |
| 2020-01-23 | $100.25 | $100.89 | $100.25 | $100.76 | $100.51 | 12,429 |
| 2020-01-22 | $100.99 | $100.99 | $100.12 | $100.30 | $100.05 | 8,319 |
| 2020-01-21 | $99.73 | $99.73 | $98.91 | $99.19 | $98.95 | 13,665 |
| 2020-01-17 | $97.10 | $97.10 | $96.10 | $96.20 | $95.96 | 30,738 |
| 2020-01-16 | $96.48 | $96.85 | $96.48 | $96.65 | $96.41 | 6,315 |
| 2020-01-15 | $98.74 | $98.74 | $97.27 | $97.41 | $97.17 | 10,112 |
| 2020-01-14 | $99.18 | $99.18 | $95.23 | $97.85 | $97.61 | 10,533 |
| 2020-01-13 | $96.46 | $97.53 | $96.46 | $97.21 | $96.97 | 12,601 |
| 2020-01-10 | $97.37 | $97.53 | $96.67 | $97.16 | $96.92 | 10,010 |
| 2020-01-09 | $97.33 | $97.80 | $97.33 | $97.61 | $97.37 | 20,175 |
| 2020-01-08 | $98.39 | $98.39 | $96.93 | $97.04 | $96.80 | 9,636 |
| 2020-01-07 | $98.20 | $98.70 | $98.01 | $98.01 | $97.77 | 20,374 |
| 2020-01-06 | $95.70 | $95.75 | $95.27 | $95.41 | $95.18 | 15,774 |
| 2020-01-03 | $94.21 | $96.50 | $94.21 | $95.88 | $95.65 | 28,263 |
| 2020-01-02 | $96.25 | $97.21 | $95.50 | $96.50 | $96.26 | 6,260 |
| 2019-12-31 | $97.37 | $97.84 | $95.55 | $96.40 | $96.16 | 8,182 |
| 2019-12-30 | $95.84 | $96.45 | $95.73 | $96.41 | $96.17 | 6,377 |
| 2019-12-27 | $96.26 | $96.44 | $96.08 | $96.33 | $96.09 | 8,579 |
| 2019-12-26 | $95.42 | $95.59 | $95.28 | $95.43 | $95.20 | 10,239 |
| 2019-12-24 | $93.70 | $93.77 | $93.23 | $93.40 | $93.17 | 9,718 |
| 2019-12-23 | $94.86 | $94.86 | $92.99 | $93.28 | $93.05 | 12,366 |
| 2019-12-20 | $93.95 | $95.19 | $92.69 | $94.08 | $93.85 | 15,847 |
| 2019-12-19 | $93.56 | $94.50 | $93.08 | $94.50 | $94.27 | 6,526 |
| 2019-12-18 | $94.87 | $94.87 | $94.08 | $94.26 | $94.03 | 6,843 |
| 2019-12-17 | $95.49 | $95.49 | $94.71 | $94.99 | $94.76 | 9,710 |
| 2019-12-16 | $90.58 | $90.86 | $90.13 | $90.16 | $89.94 | 8,845 |
| 2019-12-13 | $89.69 | $91.00 | $89.69 | $90.10 | $89.88 | 8,683 |
| 2019-12-12 | $88.01 | $90.36 | $88.01 | $89.86 | $89.64 | 22,302 |
| 2019-12-11 | $91.87 | $91.87 | $90.50 | $91.05 | $90.83 | 24,989 |
| 2019-12-10 | $90.64 | $91.76 | $90.64 | $91.15 | $90.93 | 15,449 |
| 2019-12-09 | $91.64 | $91.70 | $91.10 | $91.31 | $91.09 | 12,432 |
| 2019-12-06 | $93.43 | $93.43 | $92.13 | $92.39 | $92.16 | 13,899 |
| 2019-12-05 | $91.09 | $91.40 | $90.71 | $91.36 | $91.14 | 17,185 |
| 2019-12-04 | $93.40 | $93.40 | $91.93 | $92.19 | $91.96 | 9,312 |
| 2019-12-03 | $89.91 | $90.87 | $89.91 | $90.76 | $90.54 | 16,525 |
| 2019-12-02 | $91.29 | $91.29 | $90.25 | $90.50 | $90.28 | 12,854 |
| 2019-11-29 | $91.76 | $91.76 | $91.16 | $91.70 | $91.48 | 5,593 |
| 2019-11-27 | $92.03 | $92.67 | $92.00 | $92.53 | $92.30 | 8,950 |
| 2019-11-26 | $91.00 | $91.39 | $91.00 | $91.28 | $91.06 | 13,810 |
| 2019-11-25 | $89.33 | $89.50 | $89.17 | $89.32 | $89.10 | 11,948 |
| 2019-11-22 | $90.84 | $90.84 | $90.45 | $90.45 | $90.23 | 13,160 |
| 2019-11-21 | $89.05 | $91.12 | $89.05 | $91.04 | $90.82 | 9,996 |
| 2019-11-20 | $89.71 | $90.15 | $89.39 | $89.96 | $89.74 | 10,809 |
| 2019-11-19 | $88.65 | $89.39 | $88.65 | $89.20 | $88.98 | 13,280 |
| 2019-11-18 | $89.41 | $90.32 | $89.41 | $89.90 | $89.68 | 13,685 |
| 2019-11-15 | $88.44 | $88.77 | $88.44 | $88.64 | $88.42 | 5,471 |
| 2019-11-14 | $86.25 | $86.87 | $86.25 | $86.87 | $86.66 | 6,493 |
| 2019-11-13 | $85.64 | $85.65 | $85.15 | $85.28 | $85.07 | 11,841 |
| 2019-11-12 | $84.76 | $84.99 | $84.38 | $84.45 | $84.24 | 33,229 |
| 2019-11-11 | $85.72 | $86.03 | $85.45 | $85.68 | $85.47 | 9,675 |
| 2019-11-08 | $83.83 | $84.11 | $83.76 | $83.91 | $83.70 | 9,297 |
| 2019-11-07 | $85.98 | $86.36 | $85.80 | $85.89 | $85.68 | 9,351 |
| 2019-11-06 | $85.52 | $85.85 | $85.36 | $85.80 | $85.59 | 11,984 |
| 2019-11-05 | $88.07 | $88.24 | $88.00 | $88.00 | $87.78 | 7,350 |
| 2019-11-04 | $86.95 | $87.95 | $86.95 | $87.14 | $86.93 | 5,167 |
| 2019-11-01 | $88.36 | $88.36 | $87.15 | $87.24 | $87.03 | 7,933 |
| 2019-10-31 | $89.23 | $89.23 | $87.84 | $88.02 | $87.80 | 10,669 |
| 2019-10-30 | $87.98 | $90.45 | $87.98 | $90.45 | $90.23 | 6,903 |
| 2019-10-29 | $88.23 | $88.23 | $86.50 | $86.95 | $86.74 | 6,849 |
| 2019-10-28 | $83.72 | $84.38 | $83.72 | $84.38 | $84.17 | 13,427 |
| 2019-10-25 | $82.49 | $83.20 | $82.49 | $83.01 | $82.81 | 10,811 |
| 2019-10-24 | $81.95 | $81.95 | $80.86 | $80.95 | $80.75 | 126,610 |
| 2019-10-23 | $82.40 | $82.62 | $82.26 | $82.62 | $82.42 | 18,022 |
| 2019-10-22 | $85.36 | $85.36 | $84.85 | $84.89 | $84.68 | 56,875 |
| 2019-10-21 | $84.59 | $84.86 | $84.59 | $84.85 | $84.64 | 14,392 |
| 2019-10-18 | $84.00 | $84.88 | $84.00 | $84.65 | $84.44 | 16,109 |
| 2019-10-17 | $84.51 | $84.51 | $83.78 | $84.13 | $83.92 | 17,414 |
| 2019-10-16 | $85.00 | $85.33 | $84.45 | $85.23 | $85.02 | 12,827 |
| 2019-10-15 | $82.70 | $83.51 | $82.70 | $83.43 | $83.23 | 114,112 |
| 2019-10-14 | $82.08 | $84.51 | $82.08 | $82.77 | $82.57 | 44,656 |
| 2019-10-11 | $83.10 | $83.71 | $83.10 | $83.12 | $82.92 | 7,728 |
| 2019-10-10 | $81.26 | $82.01 | $81.26 | $81.81 | $81.61 | 18,535 |
| 2019-10-09 | $82.80 | $82.90 | $82.42 | $82.69 | $82.49 | 9,130 |
| 2019-10-08 | $81.94 | $83.00 | $81.46 | $81.46 | $81.26 | 10,981 |
| 2019-10-07 | $79.92 | $80.20 | $79.79 | $79.79 | $79.59 | 12,008 |
| 2019-10-04 | $79.89 | $80.56 | $79.89 | $80.54 | $80.34 | 9,429 |
| 2019-10-03 | $79.99 | $80.28 | $79.81 | $80.15 | $79.95 | 10,701 |
| 2019-10-02 | $80.17 | $80.48 | $79.91 | $80.03 | $79.83 | 10,468 |
| 2019-10-01 | $83.29 | $83.29 | $81.53 | $81.85 | $81.65 | 14,712 |
| 2019-09-30 | $81.79 | $82.13 | $81.54 | $82.09 | $81.89 | 21,110 |
| 2019-09-27 | $82.42 | $82.94 | $82.09 | $82.27 | $82.07 | 20,235 |
| 2019-09-26 | $81.98 | $83.55 | $81.22 | $82.38 | $82.18 | 12,910 |
| 2019-09-25 | $83.70 | $83.85 | $83.05 | $83.85 | $83.64 | 19,428 |
| 2019-09-24 | $83.46 | $83.46 | $82.72 | $82.92 | $82.72 | 8,999 |
| 2019-09-23 | $81.80 | $81.85 | $81.58 | $81.80 | $81.60 | 11,147 |
| 2019-09-20 | $82.00 | $82.31 | $81.57 | $81.71 | $81.51 | 17,704 |
| 2019-09-19 | $83.30 | $83.30 | $83.04 | $83.04 | $82.84 | 26,138 |
| 2019-09-18 | $81.01 | $81.49 | $80.77 | $80.82 | $80.62 | 39,394 |
| 2019-09-17 | $80.69 | $83.50 | $80.69 | $82.80 | $82.60 | 135,067 |
| 2019-09-16 | $81.16 | $82.50 | $81.16 | $81.91 | $81.71 | 10,802 |
| 2019-09-13 | $82.15 | $82.46 | $81.84 | $82.00 | $81.80 | 24,146 |
| 2019-09-12 | $81.57 | $81.75 | $81.09 | $81.19 | $80.99 | 120,736 |
| 2019-09-11 | $82.84 | $83.15 | $82.41 | $82.60 | $82.40 | 46,687 |
| 2019-09-10 | $83.00 | $83.56 | $83.00 | $83.56 | $83.36 | 14,003 |
| 2019-09-09 | $85.50 | $86.14 | $85.50 | $85.58 | $85.37 | 43,424 |
| 2019-09-06 | $84.58 | $84.58 | $83.84 | $83.95 | $83.74 | 17,907 |
| 2019-09-05 | $85.15 | $85.44 | $84.82 | $84.88 | $84.67 | 36,978 |
| 2019-09-04 | $81.90 | $81.94 | $81.81 | $81.94 | $81.74 | 17,995 |
| 2019-09-03 | $81.01 | $81.23 | $80.88 | $81.18 | $80.98 | 12,422 |
| 2019-08-30 | $81.40 | $81.76 | $79.97 | $80.93 | $80.73 | 5,353 |
| 2019-08-29 | $80.79 | $80.79 | $80.21 | $80.53 | $80.33 | 18,438 |
| 2019-08-28 | $81.14 | $81.28 | $80.61 | $80.87 | $80.67 | 10,912 |
| 2019-08-27 | $82.63 | $82.63 | $80.99 | $81.29 | $81.09 | 8,350 |
| 2019-08-26 | $81.77 | $82.49 | $80.90 | $82.46 | $82.26 | 8,932 |
| 2019-08-23 | $81.28 | $81.28 | $78.60 | $79.72 | $79.52 | 8,596 |
| 2019-08-22 | $80.84 | $81.07 | $80.68 | $81.00 | $80.80 | 6,946 |
| 2019-08-21 | $81.41 | $81.41 | $80.86 | $80.86 | $80.66 | 8,248 |
| 2019-08-20 | $80.60 | $80.60 | $79.47 | $79.75 | $79.55 | 6,305 |
| 2019-08-19 | $79.26 | $80.17 | $79.26 | $79.75 | $79.55 | 5,002 |
| 2019-08-16 | $78.82 | $79.44 | $78.82 | $79.03 | $78.84 | 8,860 |
| 2019-08-15 | $78.93 | $80.02 | $78.53 | $78.76 | $78.57 | 9,010 |
| 2019-08-14 | $79.94 | $80.52 | $79.48 | $79.99 | $79.79 | 11,642 |
| 2019-08-13 | $80.51 | $81.35 | $80.37 | $80.47 | $80.27 | 14,867 |
| 2019-08-12 | $79.24 | $79.46 | $78.84 | $79.46 | $79.27 | 7,806 |
| 2019-08-09 | $81.15 | $81.15 | $79.33 | $79.53 | $79.34 | 9,875 |
| 2019-08-08 | $78.72 | $79.25 | $78.70 | $79.22 | $79.03 | 10,322 |
| 2019-08-07 | $76.17 | $77.06 | $76.17 | $77.06 | $76.87 | 19,060 |
| 2019-08-06 | $73.41 | $75.14 | $73.41 | $74.45 | $74.27 | 11,371 |
| 2019-08-05 | $75.11 | $75.11 | $73.77 | $73.86 | $73.68 | 63,604 |
| 2019-08-02 | $77.09 | $77.81 | $76.60 | $77.00 | $76.81 | 79,470 |
| 2019-08-01 | $76.72 | $77.17 | $76.01 | $76.37 | $76.18 | 37,437 |
| 2019-07-31 | $77.90 | $77.90 | $76.50 | $76.60 | $76.41 | 16,630 |
| 2019-07-30 | $77.75 | $79.40 | $77.75 | $78.90 | $78.71 | 73,676 |
| 2019-07-29 | $78.92 | $78.92 | $78.34 | $78.81 | $78.62 | 5,244 |
| 2019-07-26 | $78.96 | $78.96 | $77.75 | $77.93 | $77.74 | 14,455 |
| 2019-07-25 | $77.75 | $78.30 | $77.10 | $77.75 | $77.56 | 194,988 |
| 2019-07-24 | $77.59 | $77.82 | $77.28 | $77.82 | $77.63 | 31,500 |
| 2019-07-23 | $75.87 | $75.87 | $75.55 | $75.85 | $75.66 | 6,910 |
| 2019-07-22 | $74.39 | $74.39 | $74.05 | $74.39 | $74.21 | 11,948 |
| 2019-07-19 | $75.81 | $75.81 | $75.00 | $75.00 | $74.82 | 8,946 |
| 2019-07-18 | $74.82 | $76.00 | $74.82 | $75.74 | $75.55 | 14,064 |
| 2019-07-17 | $75.25 | $76.19 | $75.20 | $76.00 | $75.81 | 10,914 |
| 2019-07-16 | $76.29 | $76.29 | $75.84 | $76.13 | $75.94 | 5,824 |
| 2019-07-15 | $77.47 | $77.65 | $77.47 | $77.61 | $77.42 | 9,609 |
| 2019-07-12 | $77.00 | $77.90 | $77.00 | $77.89 | $77.70 | 153,006 |
| 2019-07-11 | $74.91 | $75.34 | $74.89 | $75.15 | $74.97 | 31,486 |
| 2019-07-10 | $73.50 | $74.20 | $73.50 | $73.58 | $73.40 | 14,648 |
| 2019-07-09 | $72.97 | $73.38 | $72.94 | $73.04 | $72.86 | 6,845 |
| 2019-07-08 | $72.96 | $73.68 | $72.96 | $73.19 | $73.01 | 121,689 |
| 2019-07-05 | $72.83 | $73.39 | $72.83 | $73.10 | $72.92 | 6,562 |
| 2019-07-03 | $74.56 | $75.00 | $74.42 | $74.50 | $74.32 | 10,494 |
| 2019-07-02 | $76.34 | $76.34 | $75.82 | $75.93 | $75.74 | 9,291 |
| 2019-07-01 | $76.39 | $76.46 | $76.10 | $76.18 | $75.99 | 6,639 |
| 2019-06-28 | $76.56 | $76.60 | $76.36 | $76.60 | $76.41 | 13,482 |
| 2019-06-27 | $74.88 | $74.99 | $74.58 | $74.58 | $74.40 | 9,132 |
| 2019-06-26 | $75.14 | $75.22 | $74.38 | $74.38 | $74.20 | 20,953 |
| 2019-06-25 | $75.68 | $76.09 | $74.60 | $75.07 | $74.89 | 4,240 |
| 2019-06-24 | $74.64 | $74.64 | $74.49 | $74.52 | $74.34 | 22,504 |
| 2019-06-21 | $74.04 | $74.76 | $74.04 | $74.55 | $74.37 | 7,233 |
| 2019-06-20 | $75.55 | $76.25 | $75.37 | $75.55 | $75.36 | 8,043 |
| 2019-06-19 | $74.19 | $74.19 | $73.14 | $73.55 | $73.37 | 13,704 |
| 2019-06-18 | $73.99 | $74.55 | $73.61 | $74.42 | $74.24 | 9,874 |
| 2019-06-17 | $73.98 | $73.99 | $73.70 | $73.97 | $73.79 | 3,205 |
| 2019-06-14 | $73.97 | $73.97 | $73.20 | $73.65 | $73.47 | 8,844 |
| 2019-06-13 | $73.83 | $74.13 | $71.65 | $72.11 | $71.93 | 17,345 |
| 2019-06-12 | $74.26 | $74.89 | $74.26 | $74.32 | $74.14 | 11,299 |
| 2019-06-11 | $73.48 | $73.60 | $72.93 | $73.04 | $72.86 | 5,932 |
| 2019-06-10 | $72.53 | $74.10 | $72.53 | $73.61 | $73.43 | 99,978 |
| 2019-06-07 | $71.51 | $71.75 | $71.40 | $71.75 | $71.57 | 84,040 |
| 2019-06-06 | $70.86 | $70.86 | $70.51 | $70.64 | $70.47 | 8,749 |
| 2019-06-05 | $71.19 | $71.19 | $70.67 | $70.86 | $70.69 | 5,926 |
| 2019-06-04 | $67.98 | $68.23 | $67.66 | $68.17 | $68.01 | 8,990 |
| 2019-06-03 | $68.26 | $68.26 | $67.96 | $68.11 | $67.94 | 7,059 |
| 2019-05-31 | $68.95 | $69.63 | $68.95 | $69.35 | $69.18 | 9,120 |
| 2019-05-30 | $69.38 | $69.81 | $69.31 | $69.38 | $69.21 | 10,393 |
| 2019-05-29 | $71.19 | $71.62 | $70.97 | $71.35 | $71.18 | 6,877 |
| 2019-05-28 | $72.24 | $72.31 | $71.58 | $71.81 | $71.63 | 5,900 |
| 2019-05-24 | $71.99 | $71.99 | $70.51 | $70.98 | $70.81 | 8,637 |
| 2019-05-23 | $69.75 | $70.01 | $69.74 | $69.74 | $69.57 | 6,092 |
| 2019-05-22 | $69.45 | $69.60 | $69.30 | $69.60 | $69.43 | 6,840 |
| 2019-05-21 | $71.67 | $71.67 | $70.83 | $71.12 | $70.95 | 6,375 |
| 2019-05-20 | $71.20 | $71.29 | $70.84 | $71.18 | $71.01 | 4,084 |
| 2019-05-17 | $71.97 | $72.91 | $71.97 | $72.27 | $72.09 | 45,628 |
| 2019-05-16 | $73.52 | $73.52 | $72.56 | $72.83 | $72.65 | 158,336 |
| 2019-05-15 | $70.75 | $71.91 | $70.71 | $71.91 | $71.73 | 60,263 |
| 2019-05-14 | $70.40 | $70.82 | $69.86 | $70.08 | $69.91 | 93,880 |
| 2019-05-13 | $70.59 | $70.59 | $69.51 | $69.51 | $69.34 | 6,590 |
| 2019-05-10 | $69.99 | $70.95 | $69.89 | $70.76 | $70.59 | 10,959 |
| 2019-05-09 | $70.18 | $70.21 | $69.49 | $70.15 | $69.98 | 7,590 |
| 2019-05-08 | $69.11 | $69.90 | $69.11 | $69.22 | $69.05 | 55,003 |
| 2019-05-07 | $74.10 | $74.10 | $72.43 | $73.27 | $73.09 | 15,401 |
| 2019-05-06 | $70.28 | $70.68 | $70.08 | $70.63 | $70.46 | 10,212 |
| 2019-05-03 | $70.86 | $71.04 | $70.72 | $70.93 | $70.76 | 7,745 |
| 2019-05-02 | $69.84 | $70.10 | $69.84 | $69.95 | $69.78 | 6,993 |
| 2019-05-01 | $70.78 | $70.99 | $69.98 | $69.98 | $69.81 | 9,500 |
| 2019-04-30 | $70.58 | $70.77 | $70.34 | $70.60 | $70.43 | 6,505 |
| 2019-04-29 | $70.05 | $70.46 | $70.05 | $70.45 | $70.28 | 10,122 |
| 2019-04-26 | $70.29 | $70.29 | $69.91 | $69.97 | $69.80 | 8,851 |
| 2019-04-25 | $68.05 | $68.31 | $67.91 | $68.29 | $68.12 | 7,625 |
| 2019-04-24 | $67.48 | $67.93 | $67.48 | $67.61 | $67.44 | 6,977 |
| 2019-04-23 | $67.24 | $67.58 | $67.19 | $67.58 | $67.41 | 27,875 |
| 2019-04-22 | $66.76 | $67.32 | $66.76 | $67.08 | $66.92 | 100,988 |
| 2019-04-18 | $66.55 | $67.10 | $66.55 | $66.69 | $66.53 | 9,347 |
| 2019-04-17 | $68.22 | $68.22 | $68.04 | $68.08 | $67.91 | 8,334 |
| 2019-04-16 | $68.48 | $68.64 | $68.37 | $68.50 | $68.33 | 14,870 |
| 2019-04-15 | $68.02 | $68.17 | $67.61 | $67.61 | $67.44 | 7,292 |
| 2019-04-12 | $68.13 | $68.27 | $68.09 | $68.10 | $67.93 | 10,722 |
| 2019-04-11 | $68.18 | $68.18 | $67.87 | $68.01 | $67.84 | 4,694 |
| 2019-04-10 | $68.49 | $68.67 | $68.37 | $68.66 | $68.49 | 8,145 |
| 2019-04-09 | $68.10 | $68.10 | $67.56 | $67.75 | $67.58 | 7,696 |
| 2019-04-08 | $67.48 | $67.48 | $67.05 | $67.40 | $67.24 | 6,687 |
| 2019-04-05 | $67.40 | $67.72 | $67.35 | $67.72 | $67.55 | 11,886 |
| 2019-04-04 | $68.41 | $69.00 | $68.41 | $68.64 | $68.47 | 11,659 |
| 2019-04-03 | $68.85 | $69.20 | $68.85 | $68.90 | $68.73 | 6,967 |
| 2019-04-02 | $68.25 | $68.25 | $67.96 | $68.16 | $67.99 | 8,325 |
| 2019-04-01 | $67.45 | $67.50 | $67.14 | $67.38 | $67.22 | 9,103 |
| 2019-03-29 | $65.90 | $66.10 | $65.79 | $65.99 | $65.83 | 150,455 |
| 2019-03-28 | $65.10 | $67.90 | $65.10 | $66.47 | $66.31 | 80,959 |
| 2019-03-27 | $64.97 | $68.00 | $64.97 | $66.00 | $65.84 | 71,703 |
| 2019-03-26 | $66.89 | $67.10 | $66.74 | $66.87 | $66.71 | 21,200 |
| 2019-03-25 | $66.60 | $66.95 | $66.49 | $66.95 | $66.79 | 7,519 |
| 2019-03-22 | $66.45 | $66.60 | $65.78 | $65.78 | $65.62 | 7,259 |
| 2019-03-21 | $65.78 | $66.36 | $65.78 | $66.36 | $66.20 | 12,233 |
| 2019-03-20 | $64.35 | $66.24 | $64.35 | $65.79 | $65.63 | 32,920 |
| 2019-03-19 | $66.44 | $66.82 | $66.28 | $66.50 | $66.34 | 9,351 |
| 2019-03-18 | $66.23 | $66.53 | $66.17 | $66.25 | $66.09 | 11,760 |
| 2019-03-15 | $65.77 | $66.28 | $65.77 | $66.05 | $65.89 | 17,030 |
| 2019-03-14 | $64.70 | $65.56 | $64.70 | $65.46 | $65.30 | 13,543 |
| 2019-03-13 | $64.94 | $65.62 | $64.94 | $65.40 | $65.24 | 11,381 |
| 2019-03-12 | $64.10 | $65.05 | $64.10 | $64.76 | $64.60 | 7,795 |
| 2019-03-11 | $63.78 | $64.22 | $63.77 | $64.17 | $64.01 | 16,264 |
| 2019-03-08 | $63.61 | $63.92 | $63.39 | $63.92 | $63.76 | 20,682 |
| 2019-03-07 | $64.67 | $64.67 | $63.36 | $63.55 | $63.39 | 37,170 |
| 2019-03-06 | $64.84 | $65.61 | $64.84 | $65.32 | $65.16 | 105,092 |
| 2019-03-05 | $65.50 | $65.69 | $65.30 | $65.55 | $65.39 | 14,549 |
| 2019-03-04 | $64.61 | $64.97 | $64.36 | $64.76 | $64.60 | 10,654 |
| 2019-03-01 | $62.32 | $62.32 | $61.94 | $62.30 | $62.15 | 11,643 |
| 2019-02-28 | $61.62 | $61.70 | $61.34 | $61.50 | $61.35 | 89,307 |
| 2019-02-27 | $60.96 | $61.65 | $60.91 | $61.09 | $60.94 | 57,697 |
| 2019-02-26 | $61.02 | $61.61 | $61.02 | $61.45 | $61.30 | 19,903 |
| 2019-02-25 | $62.56 | $62.60 | $62.05 | $62.44 | $62.28 | 74,537 |
| 2019-02-22 | $61.42 | $61.47 | $60.97 | $61.05 | $60.90 | 10,606 |
| 2019-02-21 | $61.23 | $61.51 | $61.11 | $61.43 | $61.28 | 6,864 |
| 2019-02-20 | $60.82 | $61.24 | $60.82 | $61.04 | $60.89 | 11,700 |
| 2019-02-19 | $61.78 | $62.43 | $61.78 | $62.40 | $62.25 | 19,078 |
| 2019-02-15 | $61.18 | $61.76 | $60.84 | $61.48 | $61.33 | 11,403 |
| 2019-02-14 | $59.36 | $60.46 | $59.36 | $60.19 | $60.04 | 8,967 |
| 2019-02-13 | $59.83 | $60.22 | $59.69 | $59.69 | $59.54 | 8,660 |
| 2019-02-12 | $60.40 | $61.47 | $60.40 | $61.30 | $61.15 | 20,114 |
| 2019-02-11 | $60.09 | $60.09 | $59.66 | $59.85 | $59.70 | 11,851 |
| 2019-02-08 | $59.42 | $59.79 | $59.42 | $59.72 | $59.57 | 82,414 |
| 2019-02-07 | $59.47 | $59.61 | $59.20 | $59.40 | $59.25 | 24,532 |
| 2019-02-06 | $60.54 | $60.60 | $60.25 | $60.60 | $60.45 | 14,779 |
| 2019-02-05 | $59.83 | $60.28 | $59.83 | $60.14 | $59.99 | 11,347 |
| 2019-02-04 | $59.40 | $60.06 | $59.40 | $59.62 | $59.47 | 14,607 |
| 2019-02-01 | $61.41 | $61.41 | $60.60 | $61.00 | $60.85 | 38,387 |
| 2019-01-31 | $57.32 | $58.19 | $57.32 | $57.97 | $57.83 | 26,896 |
| 2019-01-30 | $56.99 | $57.98 | $56.99 | $57.74 | $57.60 | 15,165 |
| 2019-01-29 | $57.65 | $57.65 | $56.97 | $56.97 | $56.83 | 18,408 |
| 2019-01-28 | $56.88 | $56.88 | $56.48 | $56.73 | $56.59 | 31,143 |
| 2019-01-25 | $56.60 | $57.02 | $56.55 | $56.73 | $56.59 | 14,716 |
| 2019-01-24 | $56.45 | $56.78 | $56.25 | $56.78 | $56.64 | 105,276 |
| 2019-01-23 | $57.27 | $57.27 | $56.30 | $56.51 | $56.37 | 263,356 |
| 2019-01-22 | $56.27 | $57.66 | $56.27 | $57.18 | $57.04 | 199,696 |
| 2019-01-18 | $56.94 | $57.40 | $56.94 | $57.30 | $57.16 | 63,165 |
| 2019-01-17 | $59.07 | $59.82 | $59.07 | $59.50 | $59.35 | 39,007 |
| 2019-01-16 | $58.51 | $59.30 | $58.51 | $59.22 | $59.08 | 12,806 |
| 2019-01-15 | $58.02 | $58.03 | $57.41 | $57.88 | $57.74 | 15,249 |
| 2019-01-14 | $58.90 | $59.11 | $58.36 | $58.73 | $58.59 | 19,578 |
| 2019-01-11 | $59.13 | $59.21 | $58.50 | $58.96 | $58.82 | 51,869 |
| 2019-01-10 | $59.21 | $60.21 | $59.21 | $60.11 | $59.96 | 13,027 |
| 2019-01-09 | $61.82 | $61.96 | $61.19 | $61.80 | $61.65 | 52,649 |
| 2019-01-08 | $60.62 | $60.62 | $60.02 | $60.48 | $60.33 | 42,914 |
| 2019-01-07 | $58.58 | $58.94 | $58.15 | $58.65 | $58.51 | 14,885 |
| 2019-01-04 | $57.08 | $58.50 | $57.00 | $58.35 | $58.21 | 43,093 |
| 2019-01-03 | $60.56 | $60.64 | $59.91 | $60.35 | $60.20 | 27,589 |
| 2019-01-02 | $59.48 | $60.42 | $59.48 | $60.40 | $60.25 | 17,318 |
| 2018-12-31 | $61.36 | $61.36 | $59.68 | $60.15 | $60.00 | 34,393 |
| 2018-12-28 | $60.33 | $60.33 | $59.59 | $59.97 | $59.82 | 18,915 |
| 2018-12-27 | $59.31 | $60.97 | $59.31 | $60.97 | $60.82 | 22,362 |
| 2018-12-26 | $56.03 | $58.61 | $56.03 | $58.39 | $58.25 | 45,067 |
| 2018-12-24 | $58.39 | $58.39 | $57.43 | $57.64 | $57.50 | 24,094 |
| 2018-12-21 | $59.12 | $59.35 | $58.06 | $58.42 | $58.28 | 29,513 |
| 2018-12-20 | $58.97 | $59.42 | $58.60 | $59.35 | $59.20 | 28,183 |
| 2018-12-19 | $58.34 | $58.64 | $57.04 | $57.50 | $57.35 | 31,223 |
| 2018-12-18 | $57.95 | $58.35 | $57.61 | $58.04 | $57.90 | 25,817 |
| 2018-12-17 | $59.97 | $60.25 | $59.40 | $59.58 | $59.43 | 17,829 |
| 2018-12-14 | $60.82 | $60.91 | $60.22 | $60.35 | $60.20 | 41,695 |
| 2018-12-13 | $62.37 | $62.52 | $62.09 | $62.50 | $62.35 | 60,530 |
| 2018-12-12 | $62.93 | $64.23 | $62.93 | $63.88 | $63.72 | 17,145 |
| 2018-12-11 | $59.82 | $60.97 | $59.82 | $60.48 | $60.33 | 18,273 |
| 2018-12-10 | $59.81 | $60.17 | $59.09 | $59.90 | $59.75 | 35,443 |
| 2018-12-07 | $60.88 | $61.14 | $59.97 | $60.25 | $60.10 | 22,490 |
| 2018-12-06 | $59.49 | $59.81 | $58.45 | $59.77 | $59.62 | 73,910 |
| 2018-12-04 | $60.86 | $61.40 | $59.69 | $59.89 | $59.74 | 133,460 |
| 2018-12-03 | $61.00 | $61.00 | $60.52 | $60.79 | $60.64 | 19,586 |
| 2018-11-30 | $60.91 | $61.14 | $60.71 | $61.06 | $60.91 | 15,160 |
| 2018-11-29 | $60.15 | $60.35 | $59.99 | $60.25 | $60.10 | 10,035 |
| 2018-11-28 | $59.52 | $60.18 | $59.35 | $59.92 | $59.77 | 7,682 |
| 2018-11-27 | $60.00 | $60.49 | $60.00 | $60.20 | $60.05 | 9,674 |
| 2018-11-26 | $61.17 | $61.30 | $61.01 | $61.18 | $61.03 | 20,731 |
| 2018-11-23 | $60.57 | $61.73 | $60.31 | $61.45 | $61.30 | 9,765 |
| 2018-11-21 | $60.08 | $60.65 | $60.00 | $60.38 | $60.23 | 14,298 |
| 2018-11-20 | $59.57 | $59.57 | $58.88 | $58.98 | $58.84 | 23,279 |
| 2018-11-19 | $60.82 | $60.82 | $60.12 | $60.25 | $60.10 | 19,474 |
| 2018-11-16 | $59.98 | $60.32 | $59.87 | $60.04 | $59.89 | 13,973 |
| 2018-11-15 | $59.08 | $59.70 | $59.01 | $59.53 | $59.38 | 12,661 |
| 2018-11-14 | $59.90 | $60.32 | $59.43 | $59.80 | $59.65 | 15,381 |
| 2018-11-13 | $60.07 | $60.56 | $59.85 | $59.99 | $59.84 | 194,523 |
| 2018-11-12 | $61.27 | $61.27 | $59.75 | $59.78 | $59.63 | 28,234 |
| 2018-11-09 | $61.03 | $61.03 | $59.68 | $60.18 | $60.03 | 6,472 |
| 2018-11-08 | $60.27 | $60.27 | $59.04 | $59.78 | $59.63 | 14,156 |
| 2018-11-07 | $60.50 | $60.50 | $59.33 | $60.38 | $60.23 | 14,344 |
| 2018-11-06 | $59.07 | $59.42 | $58.89 | $59.10 | $58.96 | 26,799 |
| 2018-11-05 | $58.85 | $59.15 | $58.75 | $58.93 | $58.79 | 14,864 |
| 2018-11-02 | $59.08 | $59.08 | $58.19 | $58.61 | $58.47 | 12,482 |
| 2018-11-01 | $59.47 | $59.50 | $58.81 | $59.37 | $59.22 | 35,927 |
| 2018-10-31 | $55.46 | $56.80 | $55.46 | $56.80 | $56.66 | 19,010 |
| 2018-10-30 | $53.33 | $53.63 | $53.10 | $53.55 | $53.42 | 19,317 |
| 2018-10-29 | $52.69 | $54.07 | $51.60 | $52.04 | $51.91 | 117,214 |
| 2018-10-26 | $54.18 | $54.40 | $53.40 | $53.78 | $53.65 | 118,792 |
| 2018-10-25 | $53.93 | $55.02 | $53.93 | $54.70 | $54.57 | 20,247 |
| 2018-10-24 | $55.22 | $55.66 | $54.28 | $54.48 | $54.35 | 19,878 |
| 2018-10-23 | $55.22 | $56.10 | $55.13 | $55.73 | $55.59 | 22,930 |
| 2018-10-22 | $55.20 | $55.68 | $55.02 | $55.21 | $55.07 | 15,790 |
| 2018-10-19 | $56.51 | $57.03 | $56.33 | $56.33 | $56.19 | 17,373 |
| 2018-10-18 | $57.06 | $57.23 | $56.07 | $56.36 | $56.22 | 25,029 |
| 2018-10-17 | $56.77 | $56.77 | $56.29 | $56.40 | $56.26 | 25,409 |
| 2018-10-16 | $54.27 | $55.55 | $54.27 | $55.26 | $55.12 | 26,767 |
| 2018-10-15 | $54.55 | $54.81 | $54.31 | $54.81 | $54.68 | 17,702 |
| 2018-10-12 | $53.96 | $54.71 | $53.96 | $54.71 | $54.58 | 38,235 |
| 2018-10-11 | $54.78 | $55.49 | $54.72 | $55.11 | $54.98 | 446,304 |
| 2018-10-10 | $58.13 | $58.13 | $56.98 | $57.20 | $57.06 | 18,226 |
| 2018-10-09 | $57.53 | $57.78 | $57.52 | $57.78 | $57.64 | 26,393 |
| 2018-10-08 | $59.69 | $60.47 | $59.69 | $60.47 | $60.32 | 35,915 |
| 2018-10-05 | $59.99 | $60.11 | $59.79 | $59.92 | $59.77 | 15,294 |
| 2018-10-04 | $60.03 | $60.13 | $59.36 | $59.93 | $59.78 | 20,727 |
| 2018-10-03 | $60.60 | $60.74 | $60.27 | $60.61 | $60.46 | 24,177 |
| 2018-10-02 | $60.94 | $61.25 | $60.94 | $61.06 | $60.91 | 65,544 |
| 2018-10-01 | $59.86 | $60.08 | $59.44 | $59.74 | $59.59 | 12,885 |
| 2018-09-28 | $59.17 | $59.71 | $59.17 | $59.57 | $59.42 | 12,495 |
| 2018-09-27 | $59.80 | $60.39 | $59.59 | $60.00 | $59.85 | 44,345 |
| 2018-09-26 | $59.93 | $60.31 | $59.59 | $59.69 | $59.54 | 14,558 |
| 2018-09-25 | $58.52 | $59.00 | $58.50 | $58.89 | $58.75 | 16,357 |
| 2018-09-24 | $57.60 | $58.02 | $57.60 | $57.85 | $57.71 | 23,936 |
| 2018-09-21 | $57.66 | $58.23 | $57.66 | $58.00 | $57.86 | 43,167 |
| 2018-09-20 | $59.16 | $59.41 | $58.91 | $59.23 | $59.09 | 21,159 |
| 2018-09-19 | $58.85 | $59.00 | $58.80 | $58.91 | $58.77 | 71,094 |
| 2018-09-18 | $59.27 | $60.24 | $59.27 | $60.18 | $60.03 | 14,958 |
| 2018-09-17 | $59.07 | $59.76 | $59.07 | $59.40 | $59.25 | 22,378 |
| 2018-09-14 | $59.22 | $59.38 | $58.90 | $59.10 | $58.96 | 13,942 |
| 2018-09-13 | $58.47 | $58.47 | $57.39 | $57.41 | $57.27 | 14,473 |
| 2018-09-12 | $56.57 | $57.05 | $56.57 | $57.05 | $56.91 | 18,134 |
| 2018-09-11 | $55.82 | $55.98 | $55.38 | $55.97 | $55.83 | 27,934 |
| 2018-09-10 | $57.01 | $57.01 | $56.53 | $56.94 | $56.80 | 11,392 |
| 2018-09-07 | $57.08 | $57.47 | $57.00 | $57.42 | $57.28 | 16,268 |
| 2018-09-06 | $57.16 | $57.16 | $56.69 | $56.84 | $56.70 | 36,644 |
| 2018-09-05 | $58.24 | $58.24 | $57.79 | $58.22 | $58.08 | 14,214 |
| 2018-09-04 | $59.23 | $59.32 | $58.81 | $59.32 | $59.17 | 13,843 |
| 2018-08-31 | $58.77 | $58.77 | $58.20 | $58.62 | $58.48 | 11,423 |
| 2018-08-30 | $58.40 | $58.40 | $57.97 | $58.33 | $58.19 | 16,493 |
| 2018-08-29 | $58.97 | $59.42 | $58.97 | $59.32 | $59.17 | 12,539 |
| 2018-08-28 | $59.13 | $59.51 | $59.00 | $59.35 | $59.20 | 11,879 |
| 2018-08-27 | $59.44 | $59.51 | $59.37 | $59.50 | $59.35 | 11,057 |
| 2018-08-24 | $59.80 | $59.83 | $58.84 | $59.78 | $59.63 | 37,614 |
| 2018-08-23 | $58.77 | $59.50 | $58.77 | $59.50 | $59.35 | 17,399 |
| 2018-08-22 | $59.52 | $59.57 | $59.30 | $59.40 | $59.25 | 10,425 |
| 2018-08-21 | $58.93 | $59.09 | $58.88 | $58.96 | $58.82 | 16,968 |
| 2018-08-20 | $59.18 | $59.28 | $59.02 | $59.28 | $59.13 | 44,664 |
| 2018-08-17 | $58.40 | $59.13 | $58.40 | $59.13 | $58.99 | 135,652 |
| 2018-08-16 | $58.37 | $58.37 | $57.49 | $57.79 | $57.65 | 8,717 |
| 2018-08-15 | $56.37 | $56.79 | $56.37 | $56.79 | $56.65 | 18,543 |
| 2018-08-14 | $58.04 | $58.07 | $57.71 | $57.90 | $57.76 | 34,092 |
| 2018-08-13 | $57.29 | $57.29 | $56.69 | $56.92 | $56.78 | 31,056 |
| 2018-08-10 | $58.70 | $58.70 | $57.55 | $57.78 | $57.64 | 38,592 |
| 2018-08-09 | $59.16 | $59.23 | $58.88 | $59.11 | $58.97 | 17,986 |
| 2018-08-08 | $58.47 | $59.14 | $58.47 | $59.02 | $58.88 | 11,872 |
| 2018-08-07 | $59.85 | $60.32 | $59.38 | $59.87 | $59.72 | 10,594 |
| 2018-08-06 | $60.74 | $60.90 | $60.70 | $60.88 | $60.73 | 9,970 |
| 2018-08-03 | $61.00 | $62.00 | $61.00 | $61.95 | $61.80 | 12,400 |
| 2018-08-02 | $58.50 | $58.96 | $58.12 | $58.59 | $58.45 | 15,201 |
| 2018-08-01 | $60.46 | $60.46 | $58.68 | $59.68 | $59.53 | 14,910 |
| 2018-07-31 | $59.44 | $60.40 | $59.44 | $60.22 | $60.07 | 17,467 |
| 2018-07-30 | $60.82 | $60.96 | $59.75 | $60.08 | $59.93 | 9,282 |
| 2018-07-27 | $60.26 | $60.50 | $59.44 | $60.16 | $60.01 | 13,401 |
| 2018-07-26 | $60.05 | $60.05 | $59.51 | $59.60 | $59.45 | 12,196 |
| 2018-07-25 | $58.81 | $59.30 | $58.75 | $59.30 | $59.15 | 11,532 |
| 2018-07-24 | $58.70 | $59.07 | $58.39 | $58.73 | $58.59 | 6,585 |
| 2018-07-23 | $59.00 | $59.19 | $58.51 | $58.65 | $58.51 | 16,500 |
| 2018-07-20 | $58.30 | $58.66 | $58.09 | $58.15 | $58.01 | 5,478 |
| 2018-07-19 | $57.64 | $58.41 | $57.64 | $58.35 | $58.21 | 14,223 |
| 2018-07-18 | $58.19 | $59.13 | $58.19 | $58.84 | $58.70 | 14,557 |
| 2018-07-17 | $57.23 | $57.26 | $57.00 | $57.10 | $56.96 | 12,547 |
| 2018-07-16 | $56.49 | $56.90 | $55.98 | $56.89 | $56.75 | 13,331 |
| 2018-07-13 | $57.23 | $57.23 | $55.52 | $56.65 | $56.51 | 23,352 |
| 2018-07-12 | $54.78 | $55.78 | $54.78 | $55.78 | $55.64 | 56,717 |
| 2018-07-11 | $56.14 | $56.14 | $55.09 | $55.62 | $55.48 | 34,370 |
| 2018-07-10 | $54.82 | $55.94 | $54.82 | $54.87 | $54.74 | 15,981 |
| 2018-07-09 | $56.10 | $56.18 | $55.90 | $56.13 | $55.99 | 15,037 |
| 2018-07-06 | $54.19 | $55.00 | $54.19 | $54.97 | $54.84 | 8,817 |
| 2018-07-05 | $56.00 | $56.25 | $55.40 | $55.55 | $55.41 | 12,415 |
| 2018-07-03 | $56.50 | $57.21 | $56.09 | $56.17 | $56.03 | 9,708 |
| 2018-07-02 | $56.01 | $57.58 | $56.01 | $57.35 | $57.21 | 14,776 |
| 2018-06-29 | $57.32 | $57.56 | $56.22 | $56.71 | $56.57 | 22,380 |
| 2018-06-28 | $57.62 | $57.90 | $57.62 | $57.77 | $57.63 | 12,979 |
| 2018-06-27 | $58.09 | $58.09 | $56.72 | $57.07 | $56.93 | 10,261 |
| 2018-06-26 | $57.46 | $57.95 | $57.46 | $57.90 | $57.76 | 40,175 |
| 2018-06-25 | $56.88 | $58.74 | $56.88 | $57.89 | $57.75 | 13,631 |
| 2018-06-22 | $57.91 | $59.14 | $57.46 | $59.02 | $58.88 | 21,951 |
| 2018-06-21 | $56.34 | $58.21 | $56.34 | $56.87 | $56.73 | 28,960 |
| 2018-06-20 | $57.48 | $57.85 | $56.02 | $57.00 | $56.86 | 12,567 |
| 2018-06-19 | $56.01 | $56.73 | $56.01 | $56.45 | $56.31 | 19,153 |
| 2018-06-18 | $57.75 | $58.12 | $57.44 | $57.97 | $57.83 | 28,848 |
| 2018-06-15 | $58.89 | $58.89 | $58.00 | $58.30 | $58.16 | 16,051 |
| 2018-06-14 | $58.47 | $58.47 | $57.87 | $57.87 | $57.73 | 39,925 |
| 2018-06-13 | $59.87 | $59.96 | $58.82 | $59.92 | $59.77 | 247,070 |
| 2018-06-12 | $59.35 | $60.55 | $59.05 | $59.80 | $59.65 | 407,361 |
| 2018-06-11 | $60.75 | $60.75 | $60.20 | $60.50 | $60.35 | 215,313 |
| 2018-06-08 | $59.51 | $59.76 | $59.50 | $59.65 | $59.50 | 309,224 |
| 2018-06-07 | $59.25 | $59.38 | $58.87 | $59.24 | $59.10 | 201,491 |
| 2018-06-06 | $59.45 | $60.43 | $59.45 | $60.15 | $60.00 | 32,174 |
| 2018-06-05 | $60.00 | $60.00 | $59.34 | $59.46 | $59.31 | 22,624 |
| 2018-06-04 | $60.35 | $60.67 | $60.31 | $60.64 | $60.49 | 12,589 |
| 2018-06-01 | $59.55 | $60.20 | $59.49 | $60.09 | $59.94 | 13,300 |
| 2018-05-31 | $59.40 | $60.38 | $59.13 | $59.60 | $59.45 | 19,746 |
| 2018-05-30 | $59.25 | $59.39 | $58.88 | $59.39 | $59.24 | 16,098 |
| 2018-05-29 | $58.55 | $59.00 | $58.30 | $58.49 | $58.35 | 21,103 |
| 2018-05-25 | $60.10 | $60.10 | $58.73 | $59.05 | $58.91 | 18,276 |
| 2018-05-24 | $59.12 | $59.12 | $58.05 | $58.40 | $58.26 | 18,614 |
| 2018-05-23 | $58.76 | $58.76 | $58.00 | $58.31 | $58.17 | 17,913 |
| 2018-05-22 | $58.23 | $58.77 | $57.90 | $57.95 | $57.81 | 12,598 |
| 2018-05-21 | $57.94 | $58.32 | $57.70 | $57.90 | $57.76 | 14,551 |
| 2018-05-18 | $58.87 | $58.87 | $58.12 | $58.48 | $58.34 | 9,868 |
| 2018-05-17 | $59.50 | $59.50 | $58.75 | $58.79 | $58.65 | 9,530 |
| 2018-05-16 | $57.33 | $57.65 | $57.25 | $57.36 | $57.22 | 109,493 |
| 2018-05-15 | $57.47 | $57.75 | $57.35 | $57.35 | $57.21 | 5,258 |
| 2018-05-14 | $57.50 | $57.50 | $57.10 | $57.20 | $57.06 | 9,563 |
| 2018-05-11 | $55.83 | $56.80 | $55.83 | $56.78 | $56.64 | 20,805 |
| 2018-05-10 | $54.75 | $54.75 | $53.32 | $54.20 | $54.07 | 15,869 |
| 2018-05-09 | $52.03 | $52.88 | $51.69 | $52.40 | $52.27 | 130,736 |
| 2018-05-08 | $54.05 | $54.05 | $52.62 | $53.57 | $53.44 | 23,666 |
| 2018-05-07 | $52.90 | $53.30 | $52.75 | $53.24 | $53.11 | 15,964 |
| 2018-05-04 | $53.85 | $54.27 | $53.85 | $54.27 | $54.14 | 8,398 |
| 2018-05-03 | $52.57 | $53.92 | $52.57 | $53.92 | $53.79 | 10,430 |
| 2018-05-02 | $53.67 | $53.94 | $53.26 | $53.94 | $53.81 | 54,678 |
| 2018-05-01 | $53.70 | $54.14 | $52.77 | $54.10 | $53.97 | 13,599 |
| 2018-04-30 | $53.97 | $54.24 | $53.60 | $54.01 | $53.88 | 11,095 |
| 2018-04-27 | $53.82 | $53.82 | $53.21 | $53.63 | $53.50 | 15,022 |
| 2018-04-26 | $53.87 | $54.16 | $52.99 | $54.15 | $54.02 | 24,978 |
| 2018-04-25 | $53.67 | $53.83 | $53.55 | $53.83 | $53.70 | 9,130 |
| 2018-04-24 | $53.84 | $54.33 | $53.19 | $53.57 | $53.44 | 22,937 |
| 2018-04-23 | $52.80 | $52.82 | $52.58 | $52.73 | $52.60 | 15,967 |
| 2018-04-20 | $54.17 | $54.46 | $53.50 | $54.36 | $54.23 | 14,084 |
| 2018-04-19 | $55.01 | $55.01 | $54.04 | $54.24 | $54.11 | 8,638 |
| 2018-04-18 | $55.30 | $55.30 | $54.35 | $55.26 | $55.12 | 10,017 |
| 2018-04-17 | $53.52 | $53.53 | $52.79 | $53.53 | $53.40 | 86,023 |
| 2018-04-16 | $53.89 | $53.89 | $53.30 | $53.89 | $53.76 | 9,667 |
| 2018-04-13 | $53.42 | $53.42 | $53.01 | $53.08 | $52.95 | 14,128 |
| 2018-04-12 | $51.58 | $52.61 | $51.48 | $52.40 | $52.27 | 9,067 |
| 2018-04-11 | $52.36 | $52.67 | $51.67 | $52.52 | $52.39 | 8,241 |
| 2018-04-10 | $51.20 | $52.06 | $51.20 | $51.72 | $51.59 | 10,342 |
| 2018-04-09 | $51.59 | $51.59 | $51.00 | $51.30 | $51.17 | 10,397 |
| 2018-04-06 | $49.49 | $50.30 | $49.49 | $49.94 | $49.82 | 6,754 |
| 2018-04-05 | $51.07 | $51.85 | $51.07 | $51.54 | $51.41 | 10,785 |
| 2018-04-04 | $48.84 | $49.36 | $48.05 | $49.36 | $49.24 | 9,870 |
| 2018-04-03 | $49.85 | $49.95 | $49.26 | $49.70 | $49.58 | 15,312 |
| 2018-04-02 | $49.88 | $49.88 | $48.35 | $49.69 | $49.57 | 14,029 |
| 2018-03-29 | $49.37 | $51.13 | $49.37 | $51.13 | $51.00 | 8,881 |
| 2018-03-28 | $51.28 | $51.28 | $50.07 | $50.93 | $50.81 | 14,419 |
| 2018-03-27 | $50.71 | $51.55 | $49.84 | $49.84 | $49.72 | 8,927 |
| 2018-03-26 | $50.80 | $51.23 | $49.95 | $50.88 | $50.76 | 10,804 |
| 2018-03-23 | $51.23 | $51.44 | $50.26 | $50.60 | $50.48 | 7,819 |
| 2018-03-22 | $52.98 | $52.98 | $51.37 | $51.44 | $51.31 | 11,045 |
| 2018-03-21 | $53.00 | $53.20 | $52.40 | $52.80 | $52.67 | 8,833 |
| 2018-03-20 | $52.73 | $53.00 | $51.68 | $52.84 | $52.71 | 8,867 |
| 2018-03-19 | $53.55 | $53.55 | $52.20 | $52.60 | $52.47 | 10,888 |
| 2018-03-16 | $53.49 | $53.75 | $52.68 | $53.48 | $53.35 | 8,084 |
| 2018-03-15 | $54.24 | $54.44 | $53.36 | $54.03 | $53.90 | 9,672 |
| 2018-03-14 | $54.34 | $54.43 | $54.16 | $54.30 | $54.17 | 7,701 |
| 2018-03-13 | $52.73 | $54.31 | $52.73 | $53.55 | $53.42 | 12,738 |
| 2018-03-12 | $52.54 | $52.73 | $51.76 | $52.36 | $52.23 | 8,603 |
| 2018-03-09 | $52.03 | $52.56 | $51.38 | $52.53 | $52.40 | 10,033 |
| 2018-03-08 | $51.25 | $51.86 | $50.64 | $51.09 | $50.96 | 7,208 |
| 2018-03-07 | $51.44 | $51.52 | $50.87 | $51.17 | $51.04 | 12,344 |
| 2018-03-06 | $51.38 | $51.82 | $50.99 | $51.31 | $51.18 | 5,885 |
| 2018-03-05 | $50.27 | $50.97 | $49.91 | $50.84 | $50.72 | 14,147 |
| 2018-03-02 | $50.42 | $50.48 | $49.52 | $50.28 | $50.16 | 16,778 |
| 2018-03-01 | $51.10 | $51.84 | $50.40 | $50.91 | $50.79 | 9,438 |
| 2018-02-28 | $53.65 | $53.84 | $52.56 | $52.86 | $52.73 | 13,907 |
| 2018-02-27 | $51.96 | $52.93 | $51.96 | $52.79 | $52.66 | 11,196 |
| 2018-02-26 | $51.69 | $52.34 | $51.16 | $51.85 | $51.72 | 11,156 |
| 2018-02-23 | $50.68 | $51.08 | $50.59 | $50.93 | $50.81 | 11,899 |
| 2018-02-22 | $51.70 | $51.77 | $51.40 | $51.49 | $51.36 | 148,395 |
| 2018-02-21 | $52.39 | $52.39 | $51.44 | $51.50 | $51.37 | 18,081 |
| 2018-02-20 | $50.90 | $52.40 | $50.90 | $52.10 | $51.97 | 18,141 |
| 2018-02-16 | $51.76 | $52.05 | $51.23 | $51.94 | $51.81 | 9,736 |
| 2018-02-15 | $51.88 | $51.88 | $50.70 | $51.39 | $51.26 | 21,433 |
| 2018-02-14 | $49.95 | $50.90 | $48.65 | $50.90 | $50.78 | 11,577 |
| 2018-02-13 | $50.75 | $51.00 | $50.14 | $50.30 | $50.18 | 18,584 |
| 2018-02-12 | $50.59 | $51.00 | $50.13 | $50.93 | $50.81 | 11,124 |
| 2018-02-09 | $49.29 | $50.55 | $48.18 | $50.26 | $50.14 | 22,458 |
| 2018-02-08 | $50.17 | $50.35 | $48.91 | $49.60 | $49.48 | 31,954 |
| 2018-02-07 | $50.51 | $51.10 | $49.78 | $50.30 | $50.18 | 18,938 |
| 2018-02-06 | $48.33 | $49.94 | $48.25 | $49.94 | $49.82 | 22,860 |
| 2018-02-05 | $50.60 | $50.80 | $48.10 | $48.10 | $47.98 | 12,376 |
| 2018-02-02 | $49.56 | $51.21 | $49.56 | $50.20 | $50.08 | 21,129 |
| 2018-02-01 | $50.00 | $50.23 | $49.91 | $50.17 | $50.05 | 15,107 |
| 2018-01-31 | $51.40 | $51.87 | $51.40 | $51.78 | $51.65 | 17,689 |
| 2018-01-30 | $53.19 | $53.22 | $52.46 | $52.68 | $52.55 | 14,375 |
| 2018-01-29 | $53.25 | $53.53 | $52.86 | $53.51 | $53.38 | 28,714 |
| 2018-01-26 | $52.72 | $53.21 | $52.56 | $53.14 | $53.01 | 123,224 |
| 2018-01-25 | $52.57 | $52.61 | $52.25 | $52.41 | $52.28 | 29,768 |
| 2018-01-24 | $52.33 | $53.56 | $52.33 | $53.28 | $53.15 | 9,816 |
| 2018-01-23 | $51.47 | $51.72 | $50.97 | $51.72 | $51.59 | 15,288 |
| 2018-01-22 | $51.45 | $51.74 | $51.45 | $51.72 | $51.59 | 14,945 |
| 2018-01-19 | $51.79 | $51.79 | $51.36 | $51.75 | $51.62 | 10,583 |
| 2018-01-18 | $52.03 | $52.17 | $51.66 | $52.02 | $51.89 | 16,875 |
| 2018-01-17 | $51.52 | $51.91 | $51.52 | $51.86 | $51.73 | 8,966 |
| 2018-01-16 | $51.31 | $51.55 | $50.90 | $51.17 | $51.04 | 30,323 |
| 2018-01-12 | $50.59 | $51.00 | $50.59 | $50.95 | $50.83 | 13,117 |
| 2018-01-11 | $51.01 | $51.02 | $50.55 | $50.80 | $50.68 | 10,978 |
| 2018-01-10 | $51.58 | $51.83 | $51.00 | $51.83 | $51.70 | 19,692 |
| 2018-01-09 | $52.01 | $52.45 | $51.95 | $52.24 | $52.11 | 15,475 |
| 2018-01-08 | $52.35 | $52.75 | $52.22 | $52.66 | $52.53 | 13,419 |
| 2018-01-05 | $52.20 | $52.50 | $51.92 | $52.30 | $52.17 | 8,076 |
| 2018-01-04 | $51.51 | $52.16 | $51.51 | $52.16 | $52.03 | 13,862 |
| 2018-01-03 | $50.52 | $51.13 | $50.20 | $51.03 | $50.91 | 10,941 |
| 2018-01-02 | $50.70 | $50.70 | $49.98 | $50.54 | $50.42 | 16,474 |
| 2017-12-29 | $49.61 | $50.00 | $49.61 | $50.00 | $49.88 | 7,007 |
| 2017-12-28 | $49.92 | $50.08 | $49.60 | $49.96 | $49.84 | 10,478 |
| 2017-12-27 | $50.12 | $50.31 | $49.74 | $49.95 | $49.83 | 10,225 |
| 2017-12-26 | $50.34 | $50.49 | $50.14 | $50.49 | $50.37 | 95,052 |
| 2017-12-22 | $49.92 | $50.76 | $49.92 | $50.57 | $50.45 | 96,313 |
| 2017-12-21 | $50.34 | $50.81 | $50.31 | $50.81 | $50.69 | 10,919 |
| 2017-12-20 | $50.56 | $50.85 | $50.55 | $50.60 | $50.48 | 22,938 |
| 2017-12-19 | $49.70 | $50.69 | $49.70 | $50.15 | $50.03 | 17,355 |
| 2017-12-18 | $50.16 | $50.61 | $50.14 | $50.38 | $50.26 | 10,518 |
| 2017-12-15 | $49.08 | $49.55 | $49.07 | $49.53 | $49.41 | 26,729 |
| 2017-12-14 | $49.49 | $49.86 | $49.07 | $49.30 | $49.18 | 9,795 |
| 2017-12-13 | $48.65 | $49.64 | $48.56 | $49.43 | $49.31 | 13,561 |
| 2017-12-12 | $48.45 | $49.29 | $48.45 | $48.90 | $48.78 | 11,415 |
| 2017-12-11 | $49.51 | $50.26 | $49.51 | $49.69 | $49.57 | 7,345 |
| 2017-12-08 | $48.74 | $49.20 | $48.74 | $49.07 | $48.95 | 9,233 |
| 2017-12-07 | $47.27 | $47.27 | $46.47 | $46.87 | $46.76 | 9,080 |
| 2017-12-06 | $46.37 | $47.14 | $46.18 | $46.82 | $46.71 | 37,043 |
| 2017-12-05 | $47.41 | $47.92 | $47.41 | $47.55 | $47.43 | 19,007 |
| 2017-12-04 | $48.83 | $48.83 | $47.53 | $48.57 | $48.45 | 15,674 |
| 2017-12-01 | $49.19 | $49.93 | $48.59 | $49.47 | $49.35 | 12,326 |
| 2017-11-30 | $49.13 | $49.50 | $49.00 | $49.00 | $48.88 | 12,247 |
| 2017-11-29 | $50.62 | $50.62 | $49.86 | $49.96 | $49.84 | 8,703 |
| 2017-11-28 | $51.35 | $51.35 | $50.01 | $50.22 | $50.10 | 13,961 |
| 2017-11-27 | $51.09 | $51.30 | $50.25 | $50.25 | $50.13 | 11,188 |
| 2017-11-24 | $52.10 | $52.50 | $52.10 | $52.50 | $52.37 | 5,489 |
| 2017-11-22 | $52.30 | $52.52 | $51.91 | $52.00 | $51.87 | 8,906 |
| 2017-11-21 | $51.76 | $52.68 | $51.37 | $51.70 | $51.57 | 15,279 |
| 2017-11-20 | $52.47 | $52.58 | $51.78 | $52.10 | $51.97 | 16,069 |
| 2017-11-17 | $51.56 | $52.83 | $51.56 | $52.64 | $52.51 | 7,262 |
| 2017-11-16 | $51.78 | $52.53 | $51.78 | $52.25 | $52.12 | 7,221 |
| 2017-11-15 | $52.30 | $52.30 | $51.74 | $51.99 | $51.86 | 6,976 |
| 2017-11-14 | $52.94 | $53.24 | $52.94 | $53.15 | $53.02 | 8,601 |
| 2017-11-13 | $54.50 | $54.69 | $53.62 | $53.80 | $53.67 | 11,368 |
| 2017-11-10 | $55.50 | $55.87 | $55.17 | $55.87 | $55.73 | 4,799 |
| 2017-11-09 | $55.70 | $55.86 | $54.75 | $54.99 | $54.86 | 9,918 |
| 2017-11-08 | $54.88 | $55.19 | $54.85 | $55.00 | $54.87 | 5,705 |
| 2017-11-07 | $54.57 | $54.65 | $54.45 | $54.45 | $54.32 | 5,044 |
| 2017-11-06 | $55.14 | $55.20 | $55.01 | $55.20 | $55.06 | 4,364 |
| 2017-11-03 | $54.61 | $54.80 | $54.41 | $54.41 | $54.28 | 4,775 |
| 2017-11-02 | $54.75 | $54.75 | $54.40 | $54.75 | $54.62 | 7,484 |
| 2017-11-01 | $55.30 | $55.73 | $55.30 | $55.35 | $55.21 | 4,912 |
| 2017-10-31 | $54.47 | $54.48 | $54.25 | $54.41 | $54.28 | 5,814 |
| 2017-10-30 | $55.53 | $55.56 | $55.09 | $55.55 | $55.41 | 4,737 |
| 2017-10-27 | $56.29 | $56.44 | $56.07 | $56.44 | $56.30 | 5,359 |
| 2017-10-26 | $56.95 | $56.95 | $56.20 | $56.32 | $56.18 | 9,119 |
| 2017-10-25 | $56.51 | $56.65 | $56.48 | $56.65 | $56.51 | 5,483 |
| 2017-10-24 | $57.22 | $57.38 | $56.73 | $57.34 | $57.20 | 5,286 |
| 2017-10-23 | $57.00 | $57.00 | $55.79 | $56.30 | $56.16 | 5,235 |
| 2017-10-20 | $56.57 | $57.02 | $56.32 | $56.41 | $56.27 | 15,774 |
| 2017-10-19 | $56.30 | $57.02 | $56.30 | $56.76 | $56.62 | 7,311 |
| 2017-10-18 | $56.61 | $56.61 | $56.20 | $56.60 | $56.46 | 5,359 |
| 2017-10-17 | $56.45 | $56.65 | $56.38 | $56.65 | $56.51 | 4,464 |
| 2017-10-16 | $56.38 | $56.38 | $56.26 | $56.27 | $56.13 | 5,342 |
| 2017-10-13 | $55.52 | $55.88 | $55.51 | $55.88 | $55.74 | 5,485 |
| 2017-10-12 | $55.07 | $55.15 | $54.82 | $55.15 | $55.02 | 5,384 |
| 2017-10-11 | $55.12 | $55.19 | $54.80 | $55.19 | $55.05 | 4,964 |
| 2017-10-10 | $54.50 | $55.06 | $54.50 | $54.88 | $54.75 | 4,467 |
| 2017-10-09 | $54.37 | $54.60 | $54.10 | $54.60 | $54.47 | 4,006 |
| 2017-10-06 | $54.33 | $54.50 | $54.28 | $54.50 | $54.37 | 5,799 |
| 2017-10-05 | $54.54 | $54.66 | $53.93 | $54.34 | $54.21 | 9,945 |
| 2017-10-04 | $54.96 | $55.12 | $54.48 | $55.12 | $54.99 | 18,077 |
| 2017-10-03 | $54.75 | $54.95 | $54.19 | $54.19 | $54.06 | 4,449 |
| 2017-10-02 | $54.34 | $54.69 | $54.13 | $54.67 | $54.54 | 6,089 |
| 2017-09-29 | $54.61 | $54.66 | $54.00 | $54.36 | $54.23 | 95,570 |
| 2017-09-28 | $54.70 | $54.88 | $54.65 | $54.86 | $54.73 | 23,542 |
| 2017-09-27 | $54.79 | $54.95 | $53.88 | $54.85 | $54.72 | 6,780 |
| 2017-09-26 | $55.25 | $55.47 | $54.52 | $54.85 | $54.72 | 7,478 |
| 2017-09-25 | $54.84 | $55.00 | $54.48 | $54.64 | $54.51 | 4,035 |
| 2017-09-22 | $53.79 | $54.30 | $53.79 | $53.79 | $53.66 | 5,305 |
| 2017-09-21 | $55.73 | $55.91 | $55.55 | $55.70 | $55.56 | 10,198 |
| 2017-09-20 | $56.19 | $56.39 | $56.18 | $56.29 | $56.15 | 8,157 |
| 2017-09-19 | $56.36 | $56.36 | $55.95 | $56.00 | $55.86 | 4,705 |
| 2017-09-18 | $56.66 | $56.66 | $55.81 | $56.66 | $56.52 | 4,309 |
| 2017-09-15 | $55.80 | $56.11 | $55.62 | $56.11 | $55.97 | 5,606 |
| 2017-09-14 | $54.85 | $54.89 | $54.60 | $54.89 | $54.76 | 5,837 |
| 2017-09-13 | $55.82 | $55.82 | $55.37 | $55.79 | $55.65 | 5,708 |
| 2017-09-12 | $56.33 | $56.67 | $56.33 | $56.50 | $56.36 | 2,313 |
| 2017-09-11 | $55.58 | $56.18 | $55.58 | $55.58 | $55.44 | 3,608 |
| 2017-09-08 | $56.92 | $57.00 | $56.60 | $56.60 | $56.46 | 3,878 |
| 2017-09-07 | $56.31 | $56.31 | $55.58 | $55.58 | $55.44 | 6,722 |
| 2017-09-06 | $55.10 | $56.82 | $55.10 | $56.30 | $56.16 | 4,692 |
| 2017-09-05 | $54.70 | $54.76 | $54.25 | $54.50 | $54.37 | 14,948 |
| 2017-09-01 | $56.70 | $56.96 | $55.90 | $56.81 | $56.67 | 3,716 |
| 2017-08-31 | $57.02 | $57.55 | $56.80 | $57.55 | $57.41 | 5,471 |
| 2017-08-30 | $57.00 | $57.35 | $56.80 | $57.35 | $57.21 | 5,350 |
| 2017-08-29 | $57.40 | $57.64 | $57.40 | $57.53 | $57.38 | 13,534 |
| 2017-08-28 | $57.24 | $57.38 | $56.80 | $57.36 | $57.22 | 15,119 |
| 2017-08-25 | $57.10 | $57.46 | $57.00 | $57.46 | $57.32 | 13,738 |
| 2017-08-24 | $57.25 | $57.49 | $57.20 | $57.44 | $57.30 | 6,848 |
| 2017-08-23 | $58.09 | $58.09 | $57.00 | $57.20 | $57.06 | 4,103 |
| 2017-08-22 | $57.64 | $57.95 | $57.00 | $57.95 | $57.81 | 8,681 |
| 2017-08-21 | $57.30 | $57.72 | $57.30 | $57.65 | $57.51 | 11,150 |
| 2017-08-18 | $57.90 | $58.00 | $57.60 | $57.90 | $57.76 | 7,345 |
| 2017-08-17 | $57.88 | $58.03 | $57.41 | $58.03 | $57.89 | 9,276 |
| 2017-08-16 | $57.96 | $58.09 | $57.70 | $58.09 | $57.95 | 10,414 |
| 2017-08-15 | $58.24 | $58.24 | $57.61 | $58.01 | $57.87 | 5,873 |
| 2017-08-14 | $57.08 | $57.46 | $57.08 | $57.44 | $57.30 | 3,710 |
| 2017-08-11 | $57.80 | $58.00 | $56.90 | $57.12 | $56.98 | 4,700 |
| 2017-08-10 | $57.65 | $58.00 | $57.30 | $58.00 | $57.86 | 8,675 |
| 2017-08-09 | $57.87 | $57.93 | $57.56 | $57.93 | $57.79 | 9,805 |
| 2017-08-08 | $57.54 | $57.69 | $57.14 | $57.69 | $57.55 | 3,034 |
| 2017-08-07 | $57.00 | $57.46 | $57.00 | $57.46 | $57.32 | 3,850 |
| 2017-08-04 | $57.03 | $57.77 | $57.03 | $57.77 | $57.63 | 4,118 |
| 2017-08-03 | $57.38 | $57.93 | $57.38 | $57.93 | $57.79 | 6,807 |
| 2017-08-02 | $57.06 | $57.64 | $57.06 | $57.53 | $57.39 | 3,693 |
| 2017-08-01 | $56.19 | $57.95 | $56.19 | $57.39 | $57.25 | 2,947 |
| 2017-07-31 | $56.50 | $56.75 | $56.23 | $56.43 | $56.29 | 5,996 |
| 2017-07-28 | $56.12 | $56.48 | $55.89 | $56.44 | $56.30 | 7,787 |
| 2017-07-27 | $54.42 | $54.50 | $54.10 | $54.50 | $54.37 | 11,952 |
| 2017-07-26 | $52.14 | $52.14 | $51.37 | $52.12 | $51.99 | 4,453 |
| 2017-07-25 | $51.98 | $51.98 | $51.87 | $51.92 | $51.79 | 2,097 |
| 2017-07-24 | $52.40 | $52.40 | $52.00 | $52.40 | $52.27 | 9,142 |
| 2017-07-21 | $52.50 | $52.50 | $52.40 | $52.50 | $52.37 | 6,951 |
| 2017-07-20 | $52.40 | $52.48 | $52.39 | $52.48 | $52.35 | 7,145 |
| 2017-07-19 | $52.48 | $52.58 | $52.36 | $52.36 | $52.23 | 14,258 |
| 2017-07-18 | $52.73 | $52.73 | $52.20 | $52.52 | $52.39 | 5,426 |
| 2017-07-17 | $51.03 | $51.54 | $50.91 | $50.91 | $50.79 | 4,522 |
| 2017-07-14 | $51.61 | $51.61 | $51.34 | $51.49 | $51.36 | 3,017 |
| 2017-07-13 | $51.33 | $51.35 | $51.10 | $51.35 | $51.22 | 4,871 |
| 2017-07-12 | $51.29 | $51.44 | $50.99 | $51.44 | $51.31 | 13,798 |
| 2017-07-11 | $50.96 | $51.28 | $50.96 | $51.28 | $51.15 | 3,682 |
| 2017-07-10 | $50.30 | $50.39 | $50.27 | $50.32 | $50.20 | 3,537 |
| 2017-07-07 | $49.08 | $49.95 | $49.08 | $49.90 | $49.78 | 5,846 |
| 2017-07-06 | $50.37 | $50.43 | $50.31 | $50.42 | $50.30 | 26,471 |
| 2017-07-05 | $51.03 | $51.05 | $50.94 | $51.05 | $50.93 | 13,357 |
| 2017-07-03 | $52.32 | $52.32 | $52.10 | $52.25 | $52.12 | 200,370 |
| 2017-06-30 | $52.19 | $52.20 | $52.02 | $52.15 | $52.02 | 22,207 |
| 2017-06-29 | $52.90 | $53.01 | $52.61 | $52.86 | $52.73 | 9,570 |
| 2017-06-28 | $52.17 | $52.43 | $52.17 | $52.43 | $52.30 | 5,863 |
| 2017-06-27 | $52.47 | $52.47 | $52.26 | $52.35 | $52.22 | 8,600 |
| 2017-06-26 | $52.21 | $52.46 | $52.11 | $52.11 | $51.98 | 11,800 |
| 2017-06-23 | $51.11 | $51.14 | $51.09 | $51.09 | $50.96 | 3,700 |
| 2017-06-22 | $50.80 | $50.80 | $50.69 | $50.80 | $50.68 | 4,500 |
| 2017-06-21 | $50.51 | $50.73 | $50.50 | $50.50 | $50.38 | 3,600 |
| 2017-06-20 | $51.03 | $51.19 | $50.95 | $50.99 | $50.87 | 4,400 |
| 2017-06-19 | $50.85 | $50.99 | $50.78 | $50.79 | $50.67 | 4,600 |
| 2017-06-16 | $50.41 | $50.51 | $50.31 | $50.46 | $50.34 | 3,500 |
| 2017-06-15 | $49.28 | $49.69 | $49.20 | $49.65 | $49.53 | 6,200 |
| 2017-06-14 | $50.43 | $50.53 | $50.18 | $50.28 | $50.16 | 5,152 |
| 2017-06-13 | $49.37 | $49.51 | $49.37 | $49.49 | $49.37 | 6,783 |
| 2017-06-12 | $49.41 | $49.67 | $49.41 | $49.49 | $49.37 | 5,927 |
| 2017-06-09 | $49.82 | $49.84 | $49.49 | $49.76 | $49.64 | 5,210 |
| 2017-06-08 | $50.47 | $50.67 | $50.47 | $50.61 | $50.49 | 5,836 |
| 2017-06-07 | $51.09 | $51.10 | $50.84 | $51.06 | $50.94 | 6,092 |
| 2017-06-06 | $51.47 | $51.53 | $51.41 | $51.45 | $51.32 | 32,522 |
| 2017-06-05 | $51.47 | $51.51 | $51.45 | $51.47 | $51.34 | 15,326 |
| 2017-06-02 | $51.30 | $51.30 | $51.13 | $51.26 | $51.13 | 5,582 |
| 2017-06-01 | $50.22 | $50.35 | $50.15 | $50.35 | $50.23 | 6,531 |
| 2017-05-31 | $49.11 | $49.25 | $49.11 | $49.25 | $49.13 | 5,071 |
| 2017-05-30 | $49.13 | $49.19 | $49.13 | $49.13 | $49.01 | 2,899 |
| 2017-05-26 | $48.75 | $49.09 | $48.08 | $48.83 | $48.71 | 7,441 |
| 2017-05-25 | $49.23 | $49.23 | $49.15 | $49.23 | $49.11 | 3,222 |
| 2017-05-24 | $48.25 | $48.96 | $48.25 | $48.93 | $48.81 | 14,597 |
| 2017-05-23 | $48.97 | $48.98 | $48.88 | $48.95 | $48.83 | 3,274 |
| 2017-05-22 | $48.96 | $49.05 | $48.96 | $49.03 | $48.91 | 3,319 |
| 2017-05-19 | $49.43 | $49.60 | $49.40 | $49.56 | $49.44 | 4,609 |
| 2017-05-18 | $49.29 | $49.37 | $49.05 | $49.05 | $48.93 | 21,892 |
| 2017-05-17 | $49.73 | $49.73 | $49.52 | $49.59 | $49.47 | 19,038 |
| 2017-05-16 | $49.41 | $49.41 | $49.07 | $49.13 | $49.01 | 30,450 |
| 2017-05-15 | $48.68 | $48.68 | $48.46 | $48.57 | $48.45 | 4,399 |
| 2017-05-12 | $48.64 | $48.64 | $48.54 | $48.63 | $48.51 | 2,373 |
| 2017-05-11 | $48.43 | $48.43 | $47.91 | $48.15 | $48.03 | 5,871 |
| 2017-05-10 | $48.90 | $49.27 | $48.86 | $49.05 | $48.93 | 63,409 |
| 2017-05-09 | $49.12 | $49.12 | $48.82 | $48.82 | $48.70 | 18,739 |
| 2017-05-08 | $50.19 | $50.19 | $50.02 | $50.09 | $49.97 | 3,215 |
| 2017-05-05 | $48.39 | $48.63 | $48.39 | $48.63 | $48.51 | 6,038 |
| 2017-05-04 | $47.95 | $48.34 | $47.95 | $48.30 | $48.18 | 6,102 |
| 2017-05-03 | $48.19 | $48.34 | $48.19 | $48.32 | $48.20 | 3,279 |
| 2017-05-02 | $48.25 | $48.30 | $48.25 | $48.29 | $48.17 | 2,623 |
| 2017-05-01 | $48.07 | $48.08 | $48.07 | $48.08 | $47.96 | 1,345 |
| 2017-04-28 | $47.95 | $47.95 | $47.95 | $47.95 | $47.83 | 1,265 |
| 2017-04-27 | $48.15 | $48.22 | $48.14 | $48.20 | $48.08 | 5,781 |
| 2017-04-26 | $47.87 | $47.99 | $47.87 | $47.98 | $47.86 | 1,232 |
| 2017-04-25 | $47.72 | $47.72 | $47.67 | $47.71 | $47.59 | 2,416 |
| 2017-04-24 | $46.91 | $46.95 | $46.85 | $46.95 | $46.84 | 6,955 |
| 2017-04-21 | $47.12 | $47.12 | $47.02 | $47.10 | $46.98 | 2,502 |
| 2017-04-20 | $47.16 | $47.19 | $47.16 | $47.18 | $47.06 | 2,362 |
| 2017-04-19 | $47.04 | $47.05 | $46.96 | $46.96 | $46.85 | 2,582 |
| 2017-04-18 | $46.91 | $47.02 | $46.73 | $46.81 | $46.70 | 3,621 |
| 2017-04-17 | $47.26 | $47.34 | $47.18 | $47.34 | $47.22 | 1,591 |
| 2017-04-13 | $47.05 | $47.17 | $46.84 | $47.15 | $47.03 | 1,781 |
| 2017-04-12 | $47.14 | $47.46 | $47.12 | $47.46 | $47.34 | 10,247 |
| 2017-04-11 | $47.84 | $47.95 | $47.68 | $47.89 | $47.77 | 10,584 |
| 2017-04-10 | $47.49 | $47.49 | $47.43 | $47.49 | $47.37 | 3,562 |
| 2017-04-07 | $47.86 | $47.86 | $47.73 | $47.73 | $47.61 | 2,530 |
| 2017-04-06 | $48.23 | $48.35 | $48.22 | $48.30 | $48.18 | 8,012 |
| 2017-04-05 | $49.31 | $49.32 | $49.20 | $49.32 | $49.20 | 11,894 |
| 2017-04-04 | $47.91 | $48.03 | $47.91 | $47.99 | $47.87 | 2,452 |
| 2017-04-03 | $48.11 | $48.20 | $48.07 | $48.20 | $48.08 | 4,700 |
| 2017-03-31 | $48.14 | $48.30 | $48.11 | $48.30 | $48.18 | 2,800 |
| 2017-03-30 | $49.05 | $49.13 | $49.05 | $49.12 | $49.00 | 3,400 |
| 2017-03-29 | $49.41 | $49.41 | $49.01 | $49.01 | $48.89 | 10,700 |
| 2017-03-28 | $49.21 | $49.80 | $49.21 | $49.35 | $49.23 | 3,200 |
| 2017-03-27 | $49.13 | $49.25 | $49.13 | $49.15 | $48.63 | 2,200 |
| 2017-03-24 | $48.63 | $48.64 | $48.58 | $48.61 | $48.10 | 2,000 |
| 2017-03-23 | $48.57 | $48.82 | $48.56 | $48.72 | $48.21 | 3,300 |
| 2017-03-22 | $47.85 | $48.75 | $47.85 | $48.75 | $48.24 | 3,500 |
| 2017-03-21 | $48.70 | $48.70 | $48.23 | $48.38 | $47.87 | 8,500 |
| 2017-03-20 | $48.10 | $48.10 | $48.10 | $48.10 | $47.59 | 1,000 |
| 2017-03-17 | $48.14 | $48.26 | $48.11 | $48.26 | $47.75 | 3,700 |
| 2017-03-16 | $48.27 | $48.30 | $48.12 | $48.17 | $47.66 | 3,200 |
| 2017-03-15 | $47.32 | $47.74 | $47.27 | $47.69 | $47.19 | 4,000 |
| 2017-03-14 | $47.29 | $47.29 | $47.28 | $47.29 | $46.79 | 3,000 |
| 2017-03-13 | $47.70 | $47.78 | $47.58 | $47.78 | $47.28 | 2,300 |
| 2017-03-10 | $47.71 | $47.92 | $47.71 | $47.87 | $47.36 | 2,900 |
| 2017-03-09 | $47.46 | $47.54 | $47.46 | $47.54 | $47.04 | 4,600 |
| 2017-03-08 | $47.28 | $47.42 | $47.28 | $47.31 | $46.81 | 5,600 |
| 2017-03-07 | $46.25 | $46.70 | $46.25 | $46.48 | $45.99 | 9,300 |
| 2017-03-06 | $45.89 | $45.99 | $45.89 | $45.99 | $45.50 | 15,200 |
| 2017-03-03 | $46.06 | $46.10 | $45.99 | $46.10 | $45.61 | 2,600 |
| 2017-03-02 | $45.95 | $45.95 | $45.79 | $45.90 | $45.42 | 4,600 |
| 2017-03-01 | $45.81 | $46.01 | $45.81 | $45.99 | $45.50 | 3,600 |
| 2017-02-28 | $45.44 | $45.44 | $45.24 | $45.32 | $44.84 | 3,000 |
| 2017-02-27 | $45.30 | $45.30 | $45.28 | $45.28 | $44.80 | 2,300 |
| 2017-02-24 | $45.10 | $45.35 | $44.94 | $45.33 | $44.85 | 4,500 |
| 2017-02-23 | $45.03 | $45.09 | $45.03 | $45.07 | $44.59 | 5,600 |
| 2017-02-22 | $44.75 | $44.84 | $44.73 | $44.84 | $44.37 | 4,500 |
| 2017-02-21 | $44.94 | $44.98 | $44.89 | $44.94 | $44.47 | 4,800 |
| 2017-02-17 | $45.07 | $45.07 | $44.73 | $44.96 | $44.49 | 3,400 |
| 2017-02-16 | $44.31 | $44.47 | $44.25 | $44.47 | $44.00 | 6,600 |
| 2017-02-15 | $44.49 | $44.54 | $44.43 | $44.50 | $44.03 | 3,300 |
| 2017-02-14 | $44.43 | $44.82 | $44.43 | $44.80 | $44.33 | 2,500 |
| 2017-02-13 | $45.34 | $45.41 | $45.16 | $45.41 | $44.93 | 4,700 |
| 2017-02-10 | $44.95 | $44.95 | $44.92 | $44.93 | $44.46 | 1,700 |
| 2017-02-09 | $44.00 | $44.21 | $44.00 | $44.19 | $43.72 | 3,600 |
| 2017-02-08 | $42.99 | $43.56 | $42.99 | $43.53 | $43.07 | 4,200 |
| 2017-02-07 | $42.90 | $43.64 | $42.90 | $43.55 | $43.09 | 7,200 |
| 2017-02-06 | $43.33 | $43.53 | $43.33 | $43.53 | $43.07 | 2,200 |
| 2017-02-03 | $43.00 | $43.54 | $43.00 | $43.54 | $43.08 | 3,900 |
| 2017-02-02 | $43.31 | $43.44 | $43.30 | $43.44 | $42.98 | 2,600 |
| 2017-02-01 | $43.30 | $43.54 | $43.30 | $43.36 | $42.90 | 5,459 |
| 2017-01-31 | $43.30 | $43.54 | $43.30 | $43.54 | $43.08 | 56,846 |
| 2017-01-30 | $42.40 | $43.28 | $42.12 | $42.70 | $42.24 | 2,721 |
| 2017-01-27 | $42.58 | $42.68 | $42.58 | $42.64 | $42.19 | 2,528 |
| 2017-01-26 | $43.13 | $43.16 | $42.59 | $43.12 | $42.67 | 2,453 |
| 2017-01-25 | $41.60 | $41.84 | $41.60 | $41.84 | $41.40 | 4,881 |
| 2017-01-24 | $40.80 | $40.98 | $40.80 | $40.94 | $40.51 | 3,651 |
| 2017-01-23 | $40.80 | $41.24 | $40.80 | $41.00 | $40.56 | 2,357 |
| 2017-01-20 | $41.18 | $41.32 | $41.04 | $41.16 | $40.73 | 15,607 |
| 2017-01-19 | $40.52 | $40.52 | $40.41 | $40.41 | $39.99 | 1,881 |
| 2017-01-18 | $41.47 | $41.59 | $41.32 | $41.45 | $41.01 | 6,626 |
| 2017-01-17 | $41.94 | $42.00 | $41.77 | $41.90 | $41.46 | 4,911 |
| 2017-01-13 | $43.32 | $43.32 | $43.10 | $43.14 | $42.68 | 2,924 |
| 2017-01-12 | $42.25 | $42.39 | $42.17 | $42.37 | $41.93 | 5,190 |
| 2017-01-11 | $42.40 | $42.60 | $42.32 | $42.55 | $42.10 | 6,482 |
| 2017-01-10 | $42.48 | $42.49 | $42.28 | $42.37 | $41.92 | 4,195 |
| 2017-01-09 | $42.43 | $42.46 | $42.32 | $42.46 | $42.01 | 5,253 |
| 2017-01-06 | $42.41 | $42.43 | $42.27 | $42.43 | $41.98 | 6,227 |
| 2017-01-05 | $42.87 | $42.90 | $42.74 | $42.86 | $42.41 | 5,420 |
| 2017-01-04 | $42.14 | $42.18 | $41.97 | $42.18 | $41.74 | 8,442 |
| 2017-01-03 | $42.03 | $42.15 | $42.00 | $42.15 | $41.70 | 2,463 |
| 2016-12-30 | $41.91 | $41.92 | $41.85 | $41.85 | $41.41 | 2,394 |
| 2016-12-29 | $41.49 | $41.55 | $41.46 | $41.50 | $41.06 | 1,489 |
| 2016-12-28 | $41.45 | $41.46 | $41.39 | $41.39 | $40.96 | 1,973 |
| 2016-12-27 | $41.44 | $41.61 | $41.44 | $41.49 | $41.05 | 1,988 |
| 2016-12-23 | $41.25 | $41.43 | $41.20 | $41.42 | $40.98 | 4,679 |
| 2016-12-22 | $41.20 | $41.28 | $41.12 | $41.21 | $40.77 | 6,267 |
| 2016-12-21 | $41.19 | $41.35 | $41.19 | $41.27 | $40.83 | 7,653 |
| 2016-12-20 | $42.05 | $42.10 | $41.95 | $42.10 | $41.66 | 4,753 |
| 2016-12-19 | $41.50 | $41.50 | $41.20 | $41.48 | $41.04 | 1,864 |
| 2016-12-16 | $40.50 | $41.02 | $40.50 | $40.89 | $40.46 | 3,252 |
| 2016-12-15 | $40.66 | $40.66 | $40.53 | $40.54 | $40.11 | 8,991 |
| 2016-12-14 | $40.19 | $40.19 | $39.72 | $39.83 | $39.41 | 2,099 |
| 2016-12-13 | $39.36 | $39.48 | $39.32 | $39.48 | $39.06 | 5,576 |
| 2016-12-12 | $39.14 | $39.14 | $38.98 | $39.00 | $38.59 | 3,664 |
| 2016-12-09 | $39.57 | $39.57 | $39.51 | $39.56 | $39.14 | 2,567 |
| 2016-12-08 | $39.05 | $39.45 | $39.05 | $39.28 | $38.87 | 8,759 |
| 2016-12-07 | $39.27 | $39.52 | $39.23 | $39.52 | $39.10 | 3,498 |
| 2016-12-06 | $38.41 | $38.78 | $38.41 | $38.78 | $38.37 | 3,295 |
| 2016-12-05 | $39.20 | $39.36 | $39.13 | $39.13 | $38.71 | 4,747 |
| 2016-12-02 | $39.55 | $39.55 | $39.34 | $39.45 | $39.03 | 3,589 |
| 2016-12-01 | $39.68 | $39.85 | $39.68 | $39.70 | $39.28 | 4,950 |
| 2016-10-28 | $41.89 | $42.36 | $41.48 | $42.36 | $41.91 | 3,853 |
| 2016-10-27 | $41.62 | $41.66 | $40.97 | $40.97 | $40.54 | 1,860 |
| 2016-10-26 | $41.17 | $41.86 | $41.17 | $41.54 | $41.10 | 1,847 |
| 2016-10-25 | $40.24 | $40.72 | $40.24 | $40.32 | $39.89 | 4,999 |
| 2016-10-24 | $40.32 | $40.32 | $40.23 | $40.23 | $39.81 | 1,422 |
| 2016-10-21 | $39.95 | $40.19 | $39.62 | $39.92 | $39.50 | 2,784 |
| 2016-10-20 | $40.41 | $40.41 | $40.41 | $40.41 | $39.98 | 1,304 |
| 2016-10-19 | $40.00 | $40.12 | $39.98 | $40.12 | $39.70 | 4,396 |
| 2016-10-18 | $40.67 | $40.67 | $40.02 | $40.09 | $39.67 | 1,397 |
| 2016-10-17 | $39.90 | $39.90 | $39.90 | $39.90 | $39.48 | 962 |
| 2016-10-11 | $40.46 | $40.48 | $40.19 | $40.19 | $39.77 | 7,226 |
| 2016-10-10 | $40.70 | $40.80 | $40.70 | $40.80 | $40.37 | 3,798 |
| 2016-10-07 | $40.70 | $40.70 | $40.60 | $40.70 | $40.27 | 21,730 |
| 2016-10-06 | $40.37 | $40.50 | $40.22 | $40.30 | $39.87 | 8,819 |
| 2016-10-05 | $40.60 | $41.08 | $40.60 | $41.04 | $40.60 | 1,716 |
| 2016-10-04 | $40.91 | $41.09 | $40.91 | $41.09 | $40.66 | 19,207 |
| 2016-10-03 | $40.91 | $40.91 | $40.91 | $40.91 | $40.48 | 1,426 |
| 2016-09-30 | $40.15 | $40.23 | $40.06 | $40.23 | $39.81 | 5,288 |
| 2016-09-27 | $40.27 | $40.98 | $40.27 | $40.43 | $40.00 | 4,653 |
| 2016-09-26 | $40.73 | $40.73 | $40.33 | $40.47 | $39.78 | 4,295 |
| 2016-09-23 | $40.62 | $41.07 | $40.62 | $41.07 | $40.37 | 1,754 |
| 2016-09-22 | $41.66 | $41.66 | $41.33 | $41.33 | $40.63 | 1,547 |
| 2016-09-21 | $40.47 | $40.85 | $40.47 | $40.77 | $40.08 | 1,997 |
| 2016-09-20 | $39.56 | $39.87 | $39.56 | $39.82 | $39.14 | 1,756 |
| 2016-09-19 | $39.72 | $39.72 | $39.72 | $39.72 | $39.04 | 1,075 |
| 2016-09-16 | $39.59 | $39.70 | $39.03 | $39.70 | $39.02 | 1,736 |
| 2016-09-15 | $39.04 | $39.04 | $39.01 | $39.01 | $38.35 | 1,502 |
| 2016-09-14 | $39.00 | $39.10 | $38.86 | $39.10 | $38.43 | 2,392 |
| 2016-09-13 | $39.23 | $39.35 | $39.23 | $39.35 | $38.68 | 1,049 |
| 2016-09-12 | $38.57 | $39.33 | $38.57 | $39.33 | $38.66 | 12,851 |
| 2016-09-09 | $39.26 | $39.29 | $39.26 | $39.29 | $38.62 | 904 |
| 2016-09-08 | $39.47 | $39.91 | $39.47 | $39.80 | $39.12 | 2,653 |
| 2016-09-07 | $39.25 | $39.49 | $39.20 | $39.37 | $38.70 | 11,180 |
| 2016-09-06 | $38.28 | $38.81 | $38.28 | $38.81 | $38.15 | 5,910 |
| 2016-09-02 | $38.35 | $38.65 | $38.16 | $38.63 | $37.98 | 4,408 |
| 2016-09-01 | $39.65 | $39.88 | $39.40 | $39.86 | $39.18 | 3,003 |
| 2016-08-31 | $38.87 | $38.87 | $38.62 | $38.81 | $38.15 | 3,137 |
| 2016-08-30 | $39.45 | $39.45 | $39.32 | $39.32 | $38.65 | 1,228 |
| 2016-08-29 | $39.05 | $39.40 | $39.05 | $39.32 | $38.65 | 5,634 |
| 2016-08-26 | $39.20 | $39.83 | $39.20 | $39.35 | $38.68 | 2,884 |
| 2016-08-25 | $39.32 | $39.48 | $39.01 | $39.39 | $38.72 | 11,797 |
| 2016-08-24 | $38.95 | $38.99 | $38.72 | $38.72 | $38.06 | 1,156 |
| 2016-08-23 | $38.93 | $38.93 | $38.63 | $38.63 | $37.97 | 1,588 |
| 2016-08-22 | $38.95 | $38.95 | $38.39 | $38.70 | $38.04 | 4,354 |
| 2016-08-19 | $38.84 | $38.84 | $38.61 | $38.61 | $37.96 | 4,472 |
| 2016-08-18 | $37.58 | $37.95 | $37.58 | $37.95 | $37.30 | 9,040 |
| 2016-08-17 | $38.43 | $38.43 | $38.43 | $38.43 | $37.78 | 875 |
| 2016-08-16 | $38.29 | $38.43 | $38.25 | $38.43 | $37.78 | 1,621 |
| 2016-08-15 | $38.50 | $38.62 | $38.39 | $38.62 | $37.96 | 2,941 |
| 2016-08-12 | $38.56 | $38.76 | $38.55 | $38.69 | $38.03 | 1,761 |
| 2016-08-11 | $38.98 | $39.41 | $38.88 | $38.88 | $38.22 | 2,759 |
| 2016-08-10 | $39.07 | $39.39 | $39.00 | $39.39 | $38.72 | 2,205 |
| 2016-08-09 | $38.67 | $38.90 | $38.67 | $38.90 | $38.24 | 1,046 |
| 2016-08-08 | $39.39 | $39.39 | $38.81 | $38.99 | $38.33 | 2,634 |
| 2016-08-05 | $39.69 | $40.31 | $39.69 | $40.31 | $39.62 | 5,941 |
| 2016-08-04 | $39.30 | $39.39 | $39.09 | $39.39 | $38.72 | 2,182 |
| 2016-08-03 | $38.12 | $38.55 | $38.12 | $38.50 | $37.84 | 4,330 |
| 2016-08-02 | $37.55 | $37.92 | $37.55 | $37.92 | $37.27 | 2,058 |
| 2016-08-01 | $38.82 | $38.82 | $38.60 | $38.65 | $37.99 | 4,998 |
| 2016-07-29 | $35.10 | $35.84 | $35.10 | $35.30 | $34.70 | 2,432 |
| 2016-07-28 | $35.14 | $35.29 | $34.60 | $34.97 | $34.37 | 48,523 |
| 2016-07-27 | $35.91 | $35.91 | $35.08 | $35.54 | $34.94 | 7,648 |
| 2016-07-26 | $35.11 | $35.43 | $35.11 | $35.36 | $34.75 | 3,122 |
| 2016-07-25 | $35.20 | $35.47 | $35.20 | $35.41 | $34.80 | 1,720 |
| 2016-07-22 | $34.90 | $34.99 | $34.82 | $34.82 | $34.23 | 5,911 |
| 2016-07-21 | $34.93 | $35.01 | $34.69 | $34.93 | $34.34 | 12,748 |
| 2016-07-20 | $35.44 | $35.88 | $35.09 | $35.10 | $34.50 | 12,879 |
| 2016-07-19 | $36.01 | $36.07 | $36.01 | $36.02 | $35.41 | 77,279 |
| 2016-07-18 | $36.26 | $36.31 | $36.25 | $36.25 | $35.63 | 6,467 |
| 2016-07-15 | $35.59 | $36.24 | $35.59 | $36.22 | $35.60 | 29,695 |
| 2016-07-14 | $36.25 | $36.56 | $36.25 | $36.44 | $35.82 | 4,051 |
| 2016-07-13 | $36.35 | $36.64 | $36.35 | $36.64 | $36.02 | 1,666 |
| 2016-07-12 | $36.55 | $36.55 | $36.06 | $36.17 | $35.55 | 4,366 |
| 2016-07-11 | $36.05 | $36.32 | $36.05 | $36.28 | $35.66 | 2,056 |
| 2016-07-08 | $35.09 | $35.64 | $35.09 | $35.64 | $35.03 | 2,387 |
| 2016-07-07 | $34.87 | $34.99 | $34.82 | $34.82 | $34.23 | 4,350 |
| 2016-07-06 | $34.79 | $34.99 | $34.73 | $34.79 | $34.19 | 6,693 |
| 2016-07-05 | $35.34 | $35.34 | $34.96 | $35.21 | $34.61 | 30,203 |
| 2016-07-01 | $35.82 | $35.82 | $35.53 | $35.60 | $34.99 | 16,749 |
| 2016-06-30 | $35.61 | $35.61 | $35.31 | $35.44 | $34.84 | 4,252 |
| 2016-06-29 | $36.12 | $36.15 | $36.07 | $36.07 | $35.46 | 2,432 |
| 2016-06-28 | $35.37 | $35.79 | $35.23 | $35.45 | $34.85 | 7,244 |
| 2016-06-27 | $34.64 | $34.81 | $34.38 | $34.81 | $34.22 | 3,998 |
| 2016-06-24 | $34.79 | $35.40 | $34.76 | $35.03 | $34.43 | 4,042 |
| 2016-06-23 | $35.39 | $35.93 | $35.39 | $35.93 | $35.32 | 2,793 |
| 2016-06-22 | $34.73 | $34.78 | $34.71 | $34.77 | $34.18 | 1,446 |
| 2016-06-21 | $35.17 | $35.57 | $35.08 | $35.36 | $34.76 | 5,428 |
| 2016-06-20 | $35.26 | $35.26 | $34.75 | $34.75 | $34.15 | 3,199 |
| 2016-06-17 | $33.61 | $34.38 | $33.61 | $33.84 | $33.26 | 10,679 |
| 2016-06-16 | $33.33 | $33.72 | $33.29 | $33.29 | $32.72 | 5,197 |
| 2016-06-15 | $34.05 | $34.30 | $33.95 | $34.11 | $33.53 | 9,668 |
| 2016-06-14 | $33.51 | $34.15 | $33.51 | $33.79 | $33.22 | 8,452 |
| 2016-06-13 | $33.80 | $33.89 | $33.73 | $33.80 | $33.22 | 3,104 |
| 2016-06-10 | $35.03 | $35.03 | $34.79 | $34.94 | $34.35 | 2,063 |
| 2016-06-09 | $34.80 | $34.90 | $34.73 | $34.90 | $34.31 | 1,674 |
| 2016-06-08 | $35.19 | $35.68 | $35.15 | $35.32 | $34.72 | 3,333 |
| 2016-06-07 | $35.72 | $35.72 | $35.02 | $35.06 | $34.46 | 6,437 |
| 2016-06-06 | $34.60 | $34.75 | $34.44 | $34.56 | $33.97 | 2,933 |
| 2016-06-03 | $34.22 | $34.46 | $34.07 | $34.24 | $33.66 | 5,302 |
| 2016-06-02 | $34.21 | $34.25 | $34.17 | $34.25 | $33.67 | 4,409 |
| 2016-06-01 | $34.23 | $34.51 | $34.19 | $34.19 | $33.61 | 4,559 |
| 2016-05-31 | $35.06 | $35.11 | $34.79 | $34.79 | $34.20 | 1,769 |
| 2016-05-27 | $34.40 | $34.76 | $34.35 | $34.47 | $33.88 | 2,117 |
| 2016-05-26 | $34.79 | $34.79 | $34.40 | $34.75 | $34.16 | 109,958 |
| 2016-05-25 | $34.57 | $34.80 | $34.57 | $34.57 | $33.98 | 2,128 |
| 2016-05-24 | $34.91 | $35.33 | $34.49 | $34.51 | $33.92 | 7,041 |
| 2016-05-23 | $35.37 | $35.37 | $34.51 | $34.59 | $34.00 | 2,498 |
| 2016-05-20 | $35.06 | $35.06 | $34.74 | $34.90 | $34.31 | 2,744 |
| 2016-05-19 | $34.91 | $35.21 | $34.85 | $35.05 | $34.45 | 1,925 |
| 2016-05-18 | $35.15 | $35.36 | $34.96 | $35.02 | $34.42 | 14,581 |
| 2016-05-17 | $35.16 | $35.76 | $35.16 | $35.43 | $34.83 | 2,345 |
| 2016-05-16 | $36.28 | $36.28 | $35.54 | $35.96 | $35.35 | 2,826 |
| 2016-05-13 | $35.64 | $36.45 | $35.64 | $35.84 | $35.23 | 2,514 |
| 2016-05-12 | $36.37 | $36.95 | $36.37 | $36.91 | $36.28 | 2,106 |
| 2016-05-11 | $36.60 | $36.98 | $36.60 | $36.98 | $36.35 | 2,166 |
| 2016-05-10 | $37.22 | $37.22 | $36.78 | $37.05 | $36.42 | 37,426 |
| 2016-05-09 | $36.47 | $36.47 | $36.06 | $36.46 | $35.84 | 8,232 |
| 2016-05-06 | $37.87 | $37.87 | $37.05 | $37.11 | $36.47 | 220,931 |
| 2016-05-05 | $37.90 | $37.95 | $37.75 | $37.80 | $37.16 | 132,435 |
| 2016-05-04 | $38.01 | $38.01 | $37.56 | $37.56 | $36.92 | 1,861 |
| 2016-05-03 | $38.40 | $38.43 | $38.25 | $38.43 | $37.78 | 6,857 |
| 2016-05-02 | $38.81 | $38.81 | $37.92 | $38.71 | $38.05 | 4,661 |
| 2016-04-20 | $39.49 | $40.16 | $39.49 | $40.13 | $39.44 | 1,642 |
| 2016-04-19 | $40.63 | $40.63 | $40.21 | $40.40 | $39.71 | 2,017 |
| 2016-04-18 | $39.51 | $39.84 | $39.11 | $39.84 | $39.16 | 3,821 |
| 2016-04-15 | $39.77 | $39.77 | $38.96 | $39.61 | $38.94 | 1,772 |
| 2016-04-14 | $40.33 | $40.33 | $40.06 | $40.12 | $39.44 | 14,501 |
| 2016-04-13 | $39.00 | $39.23 | $38.81 | $39.23 | $38.56 | 3,482 |
| 2016-04-12 | $37.86 | $38.18 | $37.59 | $38.18 | $37.53 | 1,933 |
| 2016-04-11 | $38.50 | $38.59 | $37.85 | $38.43 | $37.78 | 4,772 |
| 2016-04-08 | $38.72 | $39.21 | $38.72 | $38.75 | $38.09 | 2,627 |
| 2016-04-07 | $37.65 | $37.69 | $37.34 | $37.69 | $37.05 | 4,552 |
| 2016-04-06 | $36.95 | $37.82 | $36.95 | $37.73 | $37.09 | 2,178 |
| 2016-04-05 | $37.85 | $38.15 | $37.44 | $37.93 | $37.28 | 201,706 |
| 2016-04-04 | $38.41 | $38.41 | $37.85 | $38.20 | $37.55 | 5,077 |
| 2016-04-01 | $36.74 | $37.41 | $36.74 | $37.41 | $36.77 | 2,292 |
| 2016-03-28 | $39.43 | $40.25 | $39.13 | $40.22 | $39.54 | 7,502 |
| 2016-03-24 | $38.96 | $39.02 | $38.20 | $39.00 | $38.03 | 7,556 |
| 2016-03-23 | $38.92 | $39.59 | $38.84 | $39.22 | $38.24 | 2,450 |
| 2016-03-22 | $39.03 | $39.46 | $39.03 | $39.07 | $38.10 | 2,317 |
| 2016-03-21 | $37.25 | $37.96 | $37.25 | $37.96 | $37.01 | 1,272 |
| 2016-03-18 | $37.85 | $37.88 | $37.19 | $37.23 | $36.30 | 1,916 |
| 2016-03-17 | $37.84 | $38.16 | $37.66 | $37.66 | $36.72 | 1,956 |
| 2016-03-16 | $37.38 | $37.55 | $37.11 | $37.55 | $36.61 | 7,537 |
| 2016-03-15 | $37.66 | $37.75 | $37.31 | $37.71 | $36.77 | 4,084 |
| 2016-03-14 | $37.45 | $38.33 | $37.45 | $38.29 | $37.34 | 1,763 |
| 2016-03-11 | $37.50 | $38.10 | $37.50 | $38.10 | $37.15 | 3,633 |
| 2016-03-10 | $38.24 | $38.24 | $37.24 | $37.24 | $36.31 | 3,433 |
| 2016-03-09 | $37.62 | $37.63 | $37.35 | $37.35 | $36.42 | 6,223 |
| 2016-03-08 | $37.65 | $37.95 | $37.32 | $37.60 | $36.66 | 1,865 |
| 2016-03-07 | $36.88 | $37.53 | $36.88 | $37.52 | $36.58 | 3,329 |
| 2016-03-04 | $37.92 | $38.30 | $37.82 | $38.30 | $37.35 | 3,232 |
| 2016-03-03 | $37.55 | $37.55 | $37.46 | $37.51 | $36.57 | 2,946 |
| 2016-03-02 | $37.66 | $37.97 | $37.62 | $37.97 | $37.02 | 7,671 |
| 2016-03-01 | $36.86 | $37.11 | $36.65 | $37.02 | $36.09 | 8,013 |
| 2016-02-26 | $36.50 | $36.69 | $36.21 | $36.40 | $35.49 | 63,403 |
| 2016-02-25 | $36.58 | $36.58 | $35.83 | $35.98 | $35.08 | 4,782 |
| 2016-02-24 | $36.27 | $36.51 | $35.62 | $36.51 | $35.60 | 5,887 |
| 2016-02-23 | $35.77 | $36.51 | $35.75 | $36.05 | $35.15 | 11,421 |
| 2016-02-22 | $37.34 | $37.41 | $36.91 | $37.35 | $36.42 | 5,928 |
| 2016-02-19 | $36.88 | $36.88 | $36.23 | $36.88 | $35.96 | 3,748 |
| 2016-02-18 | $37.41 | $37.41 | $36.60 | $36.60 | $35.69 | 11,976 |
| 2016-02-17 | $36.36 | $36.45 | $35.99 | $36.40 | $35.49 | 11,413 |
| 2016-02-16 | $35.81 | $36.19 | $35.64 | $35.81 | $34.92 | 6,405 |
| 2016-02-12 | $33.87 | $34.03 | $33.45 | $33.99 | $33.14 | 4,227 |
| 2016-02-11 | $33.19 | $33.88 | $33.19 | $33.80 | $32.96 | 5,757 |
| 2016-02-10 | $34.57 | $34.57 | $34.07 | $34.07 | $33.22 | 1,552 |
| 2016-02-09 | $33.38 | $33.54 | $33.09 | $33.45 | $32.62 | 9,145 |
| 2016-02-08 | $35.15 | $35.35 | $34.62 | $34.71 | $33.84 | 6,851 |
| 2016-02-05 | $36.27 | $36.35 | $35.66 | $35.67 | $34.78 | 4,233 |
| 2016-02-04 | $36.03 | $36.42 | $35.95 | $36.42 | $35.51 | 3,456 |
| 2016-02-03 | $36.80 | $36.94 | $36.05 | $36.68 | $35.77 | 8,326 |
| 2016-02-02 | $38.15 | $38.15 | $37.81 | $37.81 | $36.87 | 6,395 |
| 2016-02-01 | $36.74 | $37.11 | $36.74 | $37.02 | $36.09 | 3,915 |
| 2016-01-29 | $38.51 | $38.60 | $38.03 | $38.47 | $37.51 | 3,872 |
| 2016-01-28 | $38.18 | $38.30 | $37.93 | $38.07 | $37.12 | 9,433 |
| 2016-01-27 | $39.77 | $39.80 | $39.15 | $39.44 | $38.46 | 3,379 |
| 2016-01-26 | $39.07 | $39.36 | $38.79 | $39.35 | $38.37 | 11,093 |
| 2016-01-25 | $39.33 | $39.33 | $38.90 | $39.23 | $38.25 | 11,039 |
| 2016-01-22 | $39.10 | $39.25 | $38.74 | $39.08 | $38.11 | 3,538 |
| 2016-01-21 | $38.45 | $38.96 | $38.45 | $38.80 | $37.83 | 16,889 |
| 2016-01-20 | $39.12 | $39.12 | $38.30 | $39.00 | $38.03 | 8,544 |
| 2016-01-19 | $39.25 | $39.25 | $38.88 | $39.04 | $38.07 | 17,202 |
| 2016-01-13 | $39.09 | $39.09 | $38.60 | $38.60 | $37.64 | 15,544 |
| 2016-01-12 | $39.03 | $39.03 | $38.53 | $38.77 | $37.80 | 5,177 |
| 2016-01-11 | $38.88 | $38.94 | $38.43 | $38.78 | $37.81 | 1,699 |
| 2016-01-08 | $39.08 | $39.19 | $38.72 | $38.98 | $38.01 | 2,440 |
| 2016-01-07 | $39.65 | $39.65 | $39.33 | $39.56 | $38.57 | 2,549 |
| 2016-01-06 | $41.00 | $41.30 | $41.00 | $41.23 | $40.20 | 2,537 |
| 2016-01-05 | $41.26 | $41.32 | $41.15 | $41.32 | $40.28 | 2,717 |
| 2016-01-04 | $40.76 | $40.94 | $40.52 | $40.71 | $39.69 | 2,200 |