Innovative Industrial Properties Inc (IIPR) Exchange: NYSE
Data as of May 2, 2025
$63.75 ($-1.35) -2.07%
Innovative Industrial Properties Inc - Daily Information
Click for more stock information on Innovative Industrial Properties Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $65.05 |
| Previous Close | $63.75 |
| High | $65.91 |
| Low | $63.26 |
| Adjusted Open | $65.05 |
| Previous Adjusted Close | $63.75 |
| Adjusted High | $65.91 |
| Adjusted Low | $63.26 |
About Innovative Industrial Properties Inc (IIPR)
Innovative Industrial Properties, Inc. is a self-advised Maryland corporation focused on the acquisition, ownership and management of specialized industrial properties leased to experienced, state-licensed operators for their regulated cannabis facilities. Innovative Industrial Properties, Inc. has elected to be taxed as a real estate investment trust, commencing with the year ended December 31, 2017.
Invest in Innovative Industrial Properties Inc (IIPR)
Historical Stock Data for Innovative Industrial Properties Inc (IIPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $65.05 | $65.91 | $63.26 | $63.75 | $63.75 | 363,730 |
| 2025-03-27 | $65.05 | $65.92 | $64.66 | $65.10 | $65.10 | 235,052 |
| 2025-03-26 | $64.99 | $65.45 | $64.16 | $64.98 | $64.98 | 283,571 |
| 2025-03-25 | $66.15 | $66.17 | $64.42 | $64.85 | $64.85 | 273,403 |
| 2025-03-24 | $64.28 | $66.34 | $63.83 | $66.29 | $66.29 | 288,715 |
| 2025-03-21 | $63.01 | $64.48 | $61.72 | $63.61 | $63.61 | 1,322,878 |
| 2025-03-20 | $63.94 | $64.54 | $63.30 | $63.38 | $63.38 | 335,060 |
| 2025-03-19 | $65.24 | $65.75 | $63.50 | $63.87 | $63.87 | 529,085 |
| 2025-03-18 | $65.22 | $65.88 | $64.43 | $65.32 | $65.32 | 529,017 |
| 2025-03-17 | $66.46 | $66.46 | $63.25 | $64.21 | $64.21 | 764,911 |
| 2025-03-14 | $68.91 | $70.19 | $68.46 | $69.62 | $69.62 | 272,530 |
| 2025-03-13 | $70.73 | $71.47 | $67.88 | $68.20 | $68.20 | 304,517 |
| 2025-03-12 | $72.15 | $72.83 | $70.23 | $70.63 | $70.63 | 497,277 |
| 2025-03-11 | $71.79 | $72.76 | $71.79 | $72.01 | $72.01 | 365,365 |
| 2025-03-10 | $73.50 | $74.92 | $71.46 | $71.53 | $71.53 | 266,603 |
| 2025-03-07 | $72.75 | $74.19 | $72.75 | $73.23 | $73.23 | 257,996 |
| 2025-03-06 | $72.00 | $73.42 | $72.00 | $72.75 | $72.75 | 238,433 |
| 2025-03-05 | $71.00 | $73.13 | $71.00 | $72.43 | $72.43 | 554,766 |
| 2025-03-04 | $69.32 | $71.62 | $68.53 | $71.05 | $71.05 | 420,731 |
| 2025-03-03 | $72.17 | $72.39 | $69.33 | $69.94 | $69.94 | 390,788 |
| 2025-02-28 | $72.52 | $73.79 | $71.58 | $71.95 | $71.95 | 408,977 |
| 2025-02-27 | $72.40 | $73.63 | $71.85 | $72.50 | $72.50 | 291,321 |
| 2025-02-26 | $73.45 | $73.81 | $72.40 | $72.77 | $72.77 | 273,412 |
| 2025-02-25 | $73.22 | $74.74 | $73.03 | $73.78 | $73.78 | 314,111 |
| 2025-02-24 | $73.00 | $74.71 | $72.75 | $73.18 | $73.18 | 326,830 |
| 2025-02-21 | $74.00 | $74.12 | $71.68 | $72.67 | $72.67 | 581,081 |
| 2025-02-20 | $75.01 | $75.49 | $71.40 | $72.87 | $72.87 | 358,941 |
| 2025-02-19 | $72.77 | $74.34 | $72.77 | $73.43 | $73.43 | 314,963 |
| 2025-02-18 | $72.94 | $74.47 | $72.31 | $73.94 | $73.94 | 230,194 |
| 2025-02-14 | $74.90 | $75.71 | $73.02 | $73.10 | $73.10 | 166,489 |
| 2025-02-13 | $74.02 | $74.77 | $73.64 | $74.56 | $74.56 | 153,506 |
| 2025-02-12 | $72.78 | $74.28 | $72.18 | $73.87 | $73.87 | 171,089 |
| 2025-02-11 | $73.45 | $74.39 | $73.18 | $74.35 | $74.35 | 171,066 |
| 2025-02-10 | $73.94 | $74.51 | $72.63 | $73.87 | $73.87 | 172,272 |
| 2025-02-07 | $74.00 | $74.10 | $72.54 | $73.49 | $73.49 | 197,888 |
| 2025-02-06 | $73.54 | $74.60 | $73.54 | $74.03 | $74.03 | 206,011 |
| 2025-02-05 | $74.74 | $75.33 | $73.05 | $73.47 | $73.47 | 243,440 |
| 2025-02-04 | $72.32 | $74.95 | $72.30 | $74.19 | $74.19 | 234,740 |
| 2025-02-03 | $69.99 | $72.45 | $69.04 | $72.06 | $72.06 | 421,872 |
| 2025-01-31 | $72.69 | $73.21 | $70.75 | $71.68 | $71.68 | 405,893 |
| 2025-01-30 | $74.40 | $74.40 | $67.18 | $73.05 | $73.05 | 574,244 |
| 2025-01-29 | $68.19 | $68.42 | $66.28 | $66.34 | $66.34 | 198,149 |
| 2025-01-28 | $68.86 | $69.52 | $67.58 | $68.11 | $68.11 | 183,867 |
| 2025-01-27 | $67.63 | $69.86 | $67.57 | $69.17 | $69.17 | 278,899 |
| 2025-01-24 | $67.29 | $68.69 | $66.70 | $67.97 | $67.97 | 261,612 |
| 2025-01-23 | $66.62 | $67.32 | $66.10 | $67.29 | $67.29 | 212,242 |
| 2025-01-22 | $68.92 | $69.12 | $66.60 | $66.66 | $66.66 | 272,120 |
| 2025-01-21 | $68.40 | $70.52 | $68.36 | $69.85 | $69.85 | 293,481 |
| 2025-01-17 | $68.00 | $68.40 | $67.05 | $68.11 | $68.11 | 240,947 |
| 2025-01-16 | $66.47 | $67.45 | $66.03 | $66.94 | $66.94 | 258,291 |
| 2025-01-15 | $69.02 | $69.02 | $66.00 | $66.15 | $66.15 | 363,022 |
| 2025-01-14 | $65.13 | $66.82 | $65.07 | $66.32 | $66.32 | 276,704 |
| 2025-01-13 | $62.90 | $65.06 | $62.45 | $65.03 | $65.03 | 282,869 |
| 2025-01-10 | $64.53 | $64.71 | $62.93 | $63.43 | $63.43 | 403,163 |
| 2025-01-08 | $66.18 | $66.28 | $64.75 | $65.44 | $65.44 | 345,315 |
| 2025-01-07 | $67.20 | $68.28 | $65.65 | $66.40 | $66.40 | 360,007 |
| 2025-01-06 | $68.10 | $69.24 | $67.28 | $67.41 | $67.41 | 361,169 |
| 2025-01-03 | $67.89 | $68.88 | $67.40 | $68.06 | $68.06 | 240,904 |
| 2025-01-02 | $67.10 | $68.65 | $66.70 | $67.80 | $67.80 | 366,103 |
| 2024-12-31 | $65.98 | $67.14 | $64.80 | $66.64 | $66.64 | 561,130 |
| 2024-12-30 | $67.49 | $67.55 | $65.82 | $67.31 | $65.44 | 667,958 |
| 2024-12-27 | $70.03 | $70.43 | $67.66 | $68.11 | $66.22 | 580,114 |
| 2024-12-26 | $70.01 | $71.22 | $69.30 | $70.71 | $68.75 | 421,074 |
| 2024-12-24 | $69.90 | $71.19 | $68.73 | $70.35 | $68.40 | 315,592 |
| 2024-12-23 | $71.71 | $73.66 | $68.80 | $70.45 | $68.50 | 1,244,795 |
| 2024-12-20 | $74.00 | $77.95 | $70.88 | $73.66 | $71.62 | 3,148,660 |
| 2024-12-19 | $97.50 | $99.23 | $95.30 | $95.34 | $92.70 | 410,353 |
| 2024-12-18 | $101.00 | $102.91 | $97.53 | $98.06 | $95.34 | 240,936 |
| 2024-12-17 | $101.66 | $102.60 | $100.10 | $101.26 | $98.45 | 267,923 |
| 2024-12-16 | $103.99 | $104.64 | $102.06 | $102.10 | $99.27 | 222,950 |
| 2024-12-13 | $103.50 | $104.93 | $102.78 | $104.72 | $101.82 | 122,454 |
| 2024-12-12 | $104.01 | $105.75 | $103.72 | $103.81 | $100.93 | 115,013 |
| 2024-12-11 | $106.42 | $107.17 | $104.31 | $104.31 | $101.42 | 287,524 |
| 2024-12-10 | $106.80 | $108.00 | $105.65 | $106.35 | $103.40 | 132,546 |
| 2024-12-09 | $106.77 | $109.34 | $106.77 | $107.36 | $104.38 | 181,586 |
| 2024-12-06 | $108.56 | $108.56 | $105.69 | $106.68 | $103.72 | 165,565 |
| 2024-12-05 | $107.00 | $107.58 | $105.26 | $107.45 | $104.47 | 184,225 |
| 2024-12-04 | $107.45 | $108.24 | $105.93 | $108.05 | $105.05 | 219,514 |
| 2024-12-03 | $109.58 | $110.54 | $107.05 | $107.47 | $104.49 | 159,139 |
| 2024-12-02 | $109.00 | $111.11 | $107.41 | $110.40 | $107.34 | 207,326 |
| 2024-11-29 | $109.94 | $110.40 | $108.99 | $109.02 | $106.00 | 105,074 |
| 2024-11-27 | $110.00 | $111.58 | $109.07 | $109.17 | $106.14 | 174,576 |
| 2024-11-26 | $111.49 | $112.17 | $108.92 | $109.15 | $106.12 | 292,045 |
| 2024-11-25 | $107.83 | $112.83 | $107.83 | $111.80 | $108.70 | 329,263 |
| 2024-11-22 | $106.53 | $107.40 | $105.95 | $107.12 | $104.15 | 161,377 |
| 2024-11-21 | $105.24 | $107.83 | $104.85 | $105.77 | $102.84 | 284,384 |
| 2024-11-20 | $106.21 | $106.55 | $103.97 | $105.30 | $102.38 | 165,973 |
| 2024-11-19 | $104.01 | $107.18 | $103.57 | $106.20 | $103.26 | 227,832 |
| 2024-11-18 | $102.00 | $104.80 | $101.62 | $104.75 | $101.85 | 211,561 |
| 2024-11-15 | $104.31 | $104.44 | $101.82 | $102.23 | $102.23 | 217,388 |
| 2024-11-14 | $103.50 | $105.19 | $102.50 | $103.47 | $103.47 | 217,303 |
| 2024-11-13 | $104.90 | $105.54 | $101.32 | $103.06 | $103.06 | 479,029 |
| 2024-11-12 | $106.54 | $106.54 | $102.12 | $103.96 | $103.96 | 470,307 |
| 2024-11-11 | $106.01 | $110.32 | $105.95 | $107.74 | $107.74 | 383,626 |
| 2024-11-08 | $110.50 | $112.65 | $105.17 | $106.37 | $106.37 | 652,823 |
| 2024-11-07 | $113.20 | $113.49 | $105.86 | $110.07 | $110.07 | 860,137 |
| 2024-11-06 | $133.00 | $134.31 | $120.00 | $123.00 | $123.00 | 747,843 |
| 2024-11-05 | $130.00 | $132.64 | $129.92 | $132.34 | $132.34 | 113,507 |
| 2024-11-04 | $127.00 | $130.92 | $126.69 | $130.63 | $130.63 | 139,915 |
| 2024-11-01 | $130.30 | $131.01 | $126.75 | $127.00 | $127.00 | 142,924 |
| 2024-10-31 | $131.76 | $132.33 | $128.99 | $129.19 | $129.19 | 172,171 |
| 2024-10-30 | $133.50 | $135.78 | $131.50 | $131.87 | $131.87 | 101,138 |
| 2024-10-29 | $132.74 | $133.86 | $132.00 | $133.75 | $133.75 | 73,788 |
| 2024-10-28 | $133.05 | $134.20 | $133.05 | $133.47 | $133.47 | 60,554 |
| 2024-10-25 | $134.60 | $135.31 | $131.70 | $131.88 | $131.88 | 79,361 |
| 2024-10-24 | $132.86 | $133.69 | $131.89 | $133.61 | $133.61 | 103,048 |
| 2024-10-23 | $131.36 | $132.35 | $131.00 | $132.33 | $132.33 | 81,633 |
| 2024-10-22 | $130.64 | $132.01 | $130.54 | $131.48 | $131.48 | 103,646 |
| 2024-10-21 | $132.84 | $133.48 | $130.42 | $130.90 | $130.90 | 124,398 |
| 2024-10-18 | $132.93 | $133.41 | $131.77 | $133.18 | $133.18 | 117,016 |
| 2024-10-17 | $135.82 | $135.82 | $132.26 | $132.51 | $132.51 | 185,235 |
| 2024-10-16 | $134.79 | $136.78 | $134.77 | $135.61 | $135.61 | 138,803 |
| 2024-10-15 | $133.05 | $136.81 | $132.87 | $133.78 | $133.78 | 215,498 |
| 2024-10-14 | $131.00 | $132.71 | $130.15 | $132.18 | $132.18 | 150,473 |
| 2024-10-11 | $130.25 | $130.99 | $129.90 | $130.87 | $130.87 | 90,270 |
| 2024-10-10 | $130.00 | $130.37 | $128.47 | $129.53 | $129.53 | 97,282 |
| 2024-10-09 | $130.00 | $131.33 | $129.80 | $130.36 | $130.36 | 134,212 |
| 2024-10-08 | $130.00 | $130.03 | $127.36 | $129.51 | $129.51 | 204,073 |
| 2024-10-07 | $130.60 | $131.45 | $128.79 | $129.39 | $129.39 | 115,033 |
| 2024-10-04 | $132.52 | $132.77 | $130.87 | $131.47 | $131.47 | 92,498 |
| 2024-10-03 | $131.53 | $132.90 | $130.97 | $131.96 | $131.96 | 102,006 |
| 2024-10-02 | $131.37 | $132.86 | $131.12 | $132.41 | $132.41 | 106,262 |
| 2024-10-01 | $134.81 | $135.00 | $131.51 | $132.50 | $132.50 | 156,213 |
| 2024-09-30 | $134.13 | $135.80 | $133.50 | $134.60 | $134.60 | 149,954 |
| 2024-09-27 | $136.50 | $137.90 | $135.58 | $135.82 | $135.82 | 206,640 |
| 2024-09-26 | $135.93 | $136.55 | $134.86 | $135.48 | $135.48 | 202,909 |
| 2024-09-25 | $135.71 | $136.23 | $132.98 | $133.91 | $133.91 | 167,341 |
| 2024-09-24 | $136.78 | $138.35 | $135.90 | $135.90 | $135.90 | 137,871 |
| 2024-09-23 | $135.81 | $137.71 | $135.81 | $136.78 | $136.78 | 134,515 |
| 2024-09-20 | $135.00 | $136.07 | $134.22 | $134.91 | $134.91 | 561,214 |
| 2024-09-19 | $137.40 | $138.00 | $135.40 | $135.68 | $135.68 | 220,625 |
| 2024-09-18 | $133.25 | $137.47 | $133.15 | $134.80 | $134.80 | 170,275 |
| 2024-09-17 | $133.85 | $134.61 | $132.34 | $133.64 | $133.64 | 209,459 |
| 2024-09-16 | $129.75 | $132.91 | $129.75 | $132.83 | $132.83 | 275,294 |
| 2024-09-13 | $128.00 | $129.45 | $128.00 | $129.16 | $129.16 | 185,996 |
| 2024-09-12 | $125.59 | $126.93 | $124.74 | $126.92 | $126.92 | 115,004 |
| 2024-09-11 | $123.99 | $125.56 | $121.78 | $125.55 | $125.55 | 139,354 |
| 2024-09-10 | $122.98 | $124.93 | $122.74 | $124.83 | $124.83 | 140,606 |
| 2024-09-09 | $120.58 | $122.93 | $120.58 | $122.69 | $122.69 | 122,379 |
| 2024-09-06 | $121.75 | $122.40 | $119.50 | $120.67 | $120.67 | 126,016 |
| 2024-09-05 | $122.28 | $123.06 | $120.74 | $121.77 | $121.77 | 141,459 |
| 2024-09-04 | $122.54 | $124.25 | $121.29 | $121.58 | $121.58 | 99,573 |
| 2024-09-03 | $123.34 | $124.25 | $121.33 | $122.52 | $122.52 | 155,832 |
| 2024-08-30 | $124.00 | $125.22 | $121.59 | $124.28 | $124.28 | 152,114 |
| 2024-08-29 | $124.72 | $124.72 | $122.52 | $123.72 | $123.72 | 128,648 |
| 2024-08-28 | $122.55 | $125.34 | $122.55 | $123.69 | $123.69 | 85,965 |
| 2024-08-27 | $125.00 | $125.26 | $122.92 | $123.28 | $123.28 | 172,876 |
| 2024-08-26 | $125.20 | $127.36 | $124.60 | $126.29 | $126.29 | 187,149 |
| 2024-08-23 | $121.62 | $125.09 | $121.06 | $124.46 | $124.46 | 202,267 |
| 2024-08-22 | $122.02 | $122.25 | $120.35 | $120.89 | $120.89 | 86,297 |
| 2024-08-21 | $119.74 | $122.44 | $119.74 | $122.34 | $122.34 | 206,280 |
| 2024-08-20 | $119.63 | $120.56 | $118.68 | $119.54 | $119.54 | 133,750 |
| 2024-08-19 | $117.89 | $120.67 | $117.67 | $119.55 | $119.55 | 121,126 |
| 2024-08-16 | $117.74 | $119.15 | $117.05 | $118.13 | $118.13 | 158,684 |
| 2024-08-15 | $118.14 | $119.87 | $117.43 | $118.00 | $118.00 | 123,007 |
| 2024-08-14 | $117.50 | $117.96 | $115.52 | $116.54 | $116.54 | 104,398 |
| 2024-08-13 | $115.68 | $117.63 | $114.70 | $117.25 | $117.25 | 112,700 |
| 2024-08-12 | $115.80 | $116.37 | $113.76 | $114.45 | $114.45 | 137,136 |
| 2024-08-09 | $115.33 | $115.90 | $114.13 | $115.75 | $115.75 | 141,186 |
| 2024-08-08 | $113.92 | $116.33 | $112.00 | $114.92 | $114.92 | 193,833 |
| 2024-08-07 | $115.93 | $116.00 | $112.21 | $112.90 | $112.90 | 186,834 |
| 2024-08-06 | $114.04 | $117.50 | $114.04 | $114.60 | $114.60 | 222,356 |
| 2024-08-05 | $107.53 | $114.51 | $107.00 | $113.16 | $113.16 | 437,718 |
| 2024-08-02 | $118.18 | $118.95 | $115.73 | $117.71 | $117.71 | 276,907 |
| 2024-08-01 | $123.00 | $124.93 | $119.69 | $121.54 | $121.54 | 205,168 |
| 2024-07-31 | $123.91 | $125.45 | $122.00 | $122.81 | $122.81 | 230,050 |
| 2024-07-30 | $123.52 | $124.13 | $122.39 | $123.56 | $123.56 | 133,942 |
| 2024-07-29 | $123.48 | $124.30 | $121.92 | $123.52 | $123.52 | 119,682 |
| 2024-07-26 | $122.50 | $123.24 | $120.93 | $122.93 | $122.93 | 143,114 |
| 2024-07-25 | $119.79 | $122.82 | $119.61 | $120.74 | $120.74 | 172,370 |
| 2024-07-24 | $120.78 | $123.41 | $118.93 | $119.51 | $119.51 | 179,125 |
| 2024-07-23 | $121.30 | $124.00 | $120.74 | $122.08 | $122.08 | 190,998 |
| 2024-07-22 | $119.00 | $122.08 | $118.11 | $121.63 | $121.63 | 152,286 |
| 2024-07-19 | $118.00 | $118.87 | $116.94 | $118.28 | $118.28 | 129,159 |
| 2024-07-18 | $120.65 | $122.61 | $116.71 | $117.81 | $117.81 | 218,227 |
| 2024-07-17 | $121.27 | $123.80 | $119.70 | $120.17 | $120.17 | 209,439 |
| 2024-07-16 | $119.68 | $121.82 | $118.66 | $121.70 | $121.70 | 294,405 |
| 2024-07-15 | $117.00 | $119.56 | $116.37 | $118.63 | $118.63 | 224,574 |
| 2024-07-12 | $115.79 | $118.49 | $115.41 | $116.08 | $116.08 | 283,474 |
| 2024-07-11 | $112.00 | $115.50 | $111.87 | $114.74 | $114.74 | 282,312 |
| 2024-07-10 | $108.40 | $109.56 | $108.00 | $109.55 | $109.55 | 114,069 |
| 2024-07-09 | $108.96 | $109.38 | $107.91 | $107.98 | $107.98 | 110,832 |
| 2024-07-08 | $109.03 | $110.23 | $108.77 | $109.18 | $109.18 | 103,598 |
| 2024-07-05 | $108.09 | $109.40 | $108.09 | $108.74 | $108.74 | 122,890 |
| 2024-07-03 | $108.00 | $109.25 | $107.59 | $108.73 | $108.73 | 68,102 |
| 2024-07-02 | $107.96 | $108.70 | $107.29 | $107.56 | $107.56 | 128,928 |
| 2024-07-01 | $108.95 | $109.87 | $107.10 | $107.75 | $107.75 | 161,847 |
| 2024-06-28 | $109.05 | $109.79 | $107.33 | $109.22 | $109.22 | 439,570 |
| 2024-06-27 | $109.91 | $110.50 | $108.80 | $110.01 | $108.13 | 143,736 |
| 2024-06-26 | $108.37 | $109.81 | $108.27 | $108.95 | $107.09 | 109,084 |
| 2024-06-25 | $109.72 | $110.17 | $108.23 | $109.32 | $107.45 | 112,217 |
| 2024-06-24 | $107.73 | $109.97 | $107.50 | $109.91 | $108.03 | 115,055 |
| 2024-06-21 | $108.37 | $108.98 | $107.15 | $107.73 | $105.89 | 368,843 |
| 2024-06-20 | $108.55 | $109.04 | $107.70 | $108.69 | $106.83 | 136,620 |
| 2024-06-18 | $107.50 | $109.32 | $106.67 | $108.48 | $106.63 | 135,839 |
| 2024-06-17 | $105.89 | $108.26 | $105.69 | $107.49 | $105.65 | 141,498 |
| 2024-06-14 | $105.50 | $107.08 | $105.50 | $106.62 | $106.62 | 144,109 |
| 2024-06-13 | $106.78 | $107.75 | $105.86 | $106.27 | $106.27 | 143,549 |
| 2024-06-12 | $109.28 | $110.00 | $106.49 | $106.56 | $106.56 | 124,023 |
| 2024-06-11 | $106.08 | $107.70 | $105.55 | $106.44 | $106.44 | 199,048 |
| 2024-06-10 | $105.72 | $108.02 | $105.51 | $106.97 | $106.97 | 123,769 |
| 2024-06-07 | $106.50 | $107.63 | $106.17 | $106.88 | $106.88 | 128,925 |
| 2024-06-06 | $108.96 | $109.18 | $107.62 | $108.09 | $108.09 | 120,204 |
| 2024-06-05 | $108.07 | $110.05 | $107.25 | $109.52 | $109.52 | 177,526 |
| 2024-06-04 | $107.40 | $109.24 | $107.17 | $107.88 | $107.88 | 122,955 |
| 2024-06-03 | $109.15 | $109.46 | $107.15 | $108.11 | $108.11 | 172,653 |
| 2024-05-31 | $107.73 | $108.28 | $106.30 | $107.78 | $107.78 | 132,357 |
| 2024-05-30 | $106.90 | $108.20 | $106.23 | $106.97 | $106.97 | 134,213 |
| 2024-05-29 | $105.00 | $106.71 | $104.10 | $106.00 | $106.00 | 208,803 |
| 2024-05-28 | $109.32 | $109.81 | $105.96 | $106.01 | $106.01 | 174,887 |
| 2024-05-24 | $108.72 | $109.42 | $107.80 | $109.28 | $109.28 | 99,897 |
| 2024-05-23 | $111.49 | $111.49 | $107.01 | $107.96 | $107.96 | 230,834 |
| 2024-05-22 | $112.40 | $113.00 | $111.00 | $111.00 | $111.00 | 109,692 |
| 2024-05-21 | $112.27 | $113.47 | $111.68 | $112.53 | $112.53 | 181,802 |
| 2024-05-20 | $113.88 | $114.11 | $112.41 | $112.84 | $112.84 | 127,223 |
| 2024-05-17 | $114.56 | $115.75 | $113.51 | $113.93 | $113.93 | 180,725 |
| 2024-05-16 | $112.60 | $114.86 | $112.07 | $113.70 | $113.70 | 227,756 |
| 2024-05-15 | $111.94 | $113.66 | $111.94 | $113.05 | $113.05 | 295,148 |
| 2024-05-14 | $106.79 | $110.46 | $106.18 | $110.22 | $110.22 | 433,660 |
| 2024-05-13 | $104.60 | $105.89 | $104.25 | $105.30 | $105.30 | 137,076 |
| 2024-05-10 | $104.41 | $105.84 | $103.69 | $104.43 | $104.43 | 163,119 |
| 2024-05-09 | $105.00 | $105.50 | $102.00 | $104.81 | $104.81 | 398,074 |
| 2024-05-08 | $108.51 | $108.51 | $106.55 | $107.70 | $107.70 | 215,555 |
| 2024-05-07 | $108.54 | $111.08 | $108.06 | $109.44 | $109.44 | 194,243 |
| 2024-05-06 | $109.48 | $109.90 | $106.21 | $107.90 | $107.90 | 233,183 |
| 2024-05-03 | $110.00 | $111.71 | $107.44 | $109.48 | $109.48 | 287,335 |
| 2024-05-02 | $106.93 | $109.18 | $105.69 | $108.29 | $108.29 | 331,892 |
| 2024-05-01 | $102.74 | $108.11 | $102.25 | $105.53 | $105.53 | 631,126 |
| 2024-04-30 | $97.98 | $103.79 | $97.50 | $103.40 | $103.40 | 631,181 |
| 2024-04-29 | $98.65 | $99.27 | $98.14 | $98.71 | $98.71 | 115,664 |
| 2024-04-26 | $98.05 | $99.23 | $97.70 | $97.71 | $97.71 | 101,460 |
| 2024-04-25 | $97.62 | $98.19 | $96.75 | $97.88 | $97.88 | 91,143 |
| 2024-04-24 | $98.50 | $99.00 | $97.83 | $98.69 | $98.69 | 118,251 |
| 2024-04-23 | $96.98 | $98.90 | $96.75 | $98.63 | $98.63 | 119,001 |
| 2024-04-22 | $95.00 | $96.84 | $94.11 | $96.50 | $96.50 | 138,490 |
| 2024-04-19 | $93.65 | $95.15 | $93.53 | $94.23 | $94.23 | 161,207 |
| 2024-04-18 | $93.95 | $94.99 | $93.52 | $93.88 | $93.88 | 126,651 |
| 2024-04-17 | $95.00 | $95.16 | $93.58 | $93.62 | $93.62 | 117,482 |
| 2024-04-16 | $96.01 | $96.37 | $93.86 | $94.49 | $94.49 | 186,777 |
| 2024-04-15 | $98.63 | $99.17 | $95.58 | $96.72 | $96.72 | 279,887 |
| 2024-04-12 | $98.57 | $99.35 | $97.40 | $98.30 | $98.30 | 137,584 |
| 2024-04-11 | $98.72 | $99.46 | $97.24 | $98.98 | $98.98 | 162,103 |
| 2024-04-10 | $100.17 | $100.31 | $96.84 | $97.79 | $97.79 | 409,781 |
| 2024-04-09 | $103.00 | $103.38 | $101.83 | $102.88 | $102.88 | 140,748 |
| 2024-04-08 | $101.50 | $102.96 | $101.43 | $102.86 | $102.86 | 112,389 |
| 2024-04-05 | $100.00 | $101.56 | $100.00 | $100.96 | $100.96 | 120,175 |
| 2024-04-04 | $101.04 | $102.54 | $100.20 | $100.49 | $100.49 | 156,623 |
| 2024-04-03 | $98.76 | $99.90 | $98.24 | $99.85 | $99.85 | 145,909 |
| 2024-04-02 | $100.00 | $100.00 | $98.22 | $99.33 | $99.33 | 209,025 |
| 2024-04-01 | $104.00 | $104.00 | $100.63 | $100.88 | $100.88 | 210,593 |
| 2024-03-28 | $104.96 | $105.01 | $103.01 | $103.54 | $103.54 | 255,039 |
| 2024-03-27 | $103.05 | $104.35 | $102.20 | $104.35 | $104.35 | 226,866 |
| 2024-03-26 | $104.00 | $105.22 | $103.21 | $103.58 | $101.80 | 296,495 |
| 2024-03-25 | $102.83 | $105.81 | $102.51 | $103.56 | $101.78 | 429,581 |
| 2024-03-22 | $102.94 | $103.54 | $101.60 | $102.52 | $100.76 | 296,348 |
| 2024-03-21 | $100.00 | $102.52 | $99.75 | $102.30 | $100.55 | 340,271 |
| 2024-03-20 | $97.38 | $99.52 | $96.78 | $99.45 | $97.75 | 201,352 |
| 2024-03-19 | $97.00 | $98.54 | $96.75 | $97.60 | $95.93 | 240,291 |
| 2024-03-18 | $97.53 | $99.20 | $96.83 | $97.25 | $95.58 | 226,354 |
| 2024-03-15 | $95.63 | $97.42 | $95.63 | $96.67 | $95.01 | 420,091 |
| 2024-03-14 | $97.68 | $97.68 | $96.00 | $96.85 | $95.19 | 201,159 |
| 2024-03-13 | $98.44 | $99.49 | $97.50 | $97.68 | $96.01 | 204,255 |
| 2024-03-12 | $97.69 | $98.78 | $97.09 | $98.55 | $96.86 | 210,136 |
| 2024-03-11 | $96.33 | $97.90 | $95.75 | $97.89 | $96.21 | 170,685 |
| 2024-03-08 | $97.53 | $98.81 | $95.94 | $96.88 | $96.88 | 258,782 |
| 2024-03-07 | $97.84 | $98.03 | $95.39 | $96.58 | $96.58 | 192,925 |
| 2024-03-06 | $97.70 | $97.70 | $96.17 | $96.71 | $96.71 | 199,553 |
| 2024-03-05 | $96.70 | $97.99 | $96.12 | $96.49 | $96.49 | 172,873 |
| 2024-03-04 | $98.13 | $99.49 | $97.31 | $97.58 | $97.58 | 196,074 |
| 2024-03-01 | $98.15 | $98.39 | $96.28 | $98.21 | $98.21 | 222,003 |
| 2024-02-29 | $99.25 | $99.76 | $97.84 | $97.99 | $97.99 | 342,541 |
| 2024-02-28 | $95.00 | $97.79 | $94.78 | $97.51 | $97.51 | 301,834 |
| 2024-02-27 | $91.98 | $96.51 | $90.51 | $95.32 | $95.32 | 449,351 |
| 2024-02-26 | $90.11 | $91.13 | $89.29 | $89.75 | $89.75 | 204,848 |
| 2024-02-23 | $90.96 | $91.45 | $90.31 | $90.72 | $90.72 | 135,583 |
| 2024-02-22 | $90.30 | $91.07 | $89.48 | $91.06 | $91.06 | 160,339 |
| 2024-02-21 | $90.69 | $91.77 | $89.82 | $90.39 | $90.39 | 157,337 |
| 2024-02-20 | $90.60 | $91.19 | $90.05 | $91.03 | $91.03 | 151,596 |
| 2024-02-16 | $91.33 | $92.51 | $90.84 | $92.00 | $92.00 | 173,234 |
| 2024-02-15 | $90.82 | $93.69 | $90.82 | $93.37 | $93.37 | 215,413 |
| 2024-02-14 | $90.00 | $90.87 | $88.56 | $89.75 | $89.75 | 190,515 |
| 2024-02-13 | $88.98 | $90.41 | $87.52 | $88.82 | $88.82 | 326,017 |
| 2024-02-12 | $91.62 | $93.32 | $91.19 | $92.37 | $92.37 | 193,709 |
| 2024-02-09 | $91.15 | $92.22 | $90.50 | $91.60 | $91.60 | 190,911 |
| 2024-02-08 | $89.95 | $91.59 | $89.74 | $91.30 | $91.30 | 163,042 |
| 2024-02-07 | $90.50 | $90.95 | $89.46 | $89.96 | $89.96 | 153,805 |
| 2024-02-06 | $90.85 | $92.28 | $90.52 | $90.69 | $90.69 | 219,242 |
| 2024-02-05 | $92.53 | $92.66 | $90.75 | $90.85 | $90.85 | 241,463 |
| 2024-02-02 | $93.54 | $94.96 | $92.75 | $94.35 | $94.35 | 143,092 |
| 2024-02-01 | $93.63 | $95.20 | $91.58 | $95.05 | $95.05 | 246,705 |
| 2024-01-31 | $96.00 | $96.61 | $93.13 | $93.23 | $93.23 | 264,979 |
| 2024-01-30 | $95.74 | $96.68 | $95.05 | $95.93 | $95.93 | 121,526 |
| 2024-01-29 | $94.57 | $96.87 | $94.18 | $96.65 | $96.65 | 180,690 |
| 2024-01-26 | $94.36 | $94.56 | $93.71 | $94.22 | $94.22 | 188,776 |
| 2024-01-25 | $95.08 | $95.53 | $92.75 | $93.64 | $93.64 | 207,934 |
| 2024-01-24 | $97.04 | $97.06 | $93.11 | $93.45 | $93.45 | 279,255 |
| 2024-01-23 | $97.77 | $98.08 | $94.60 | $95.50 | $95.50 | 219,265 |
| 2024-01-22 | $95.26 | $96.73 | $95.20 | $96.36 | $96.36 | 306,035 |
| 2024-01-19 | $92.43 | $94.61 | $91.21 | $94.14 | $94.14 | 237,562 |
| 2024-01-18 | $92.44 | $92.52 | $90.01 | $91.72 | $91.72 | 266,657 |
| 2024-01-17 | $91.69 | $93.73 | $90.90 | $91.81 | $91.81 | 231,398 |
| 2024-01-16 | $92.75 | $94.00 | $92.14 | $93.74 | $93.74 | 350,065 |
| 2024-01-12 | $95.87 | $96.23 | $93.21 | $93.21 | $93.21 | 258,734 |
| 2024-01-11 | $93.92 | $94.54 | $92.00 | $94.38 | $94.38 | 282,216 |
| 2024-01-10 | $94.26 | $95.57 | $93.85 | $94.36 | $94.36 | 194,698 |
| 2024-01-09 | $94.79 | $95.00 | $93.77 | $93.92 | $93.92 | 135,670 |
| 2024-01-08 | $94.14 | $96.62 | $93.70 | $95.84 | $95.84 | 257,619 |
| 2024-01-05 | $93.94 | $96.01 | $93.18 | $94.80 | $94.80 | 185,097 |
| 2024-01-04 | $96.64 | $97.76 | $94.60 | $95.34 | $95.34 | 337,328 |
| 2024-01-03 | $99.49 | $100.00 | $96.73 | $96.97 | $96.97 | 333,324 |
| 2024-01-02 | $99.98 | $101.65 | $98.86 | $101.19 | $101.19 | 212,312 |
| 2023-12-29 | $101.96 | $102.97 | $100.82 | $100.82 | $100.82 | 207,110 |
| 2023-12-28 | $101.49 | $103.17 | $101.00 | $102.83 | $102.83 | 181,061 |
| 2023-12-27 | $104.57 | $105.07 | $103.19 | $103.73 | $101.93 | 268,886 |
| 2023-12-26 | $101.38 | $103.85 | $100.50 | $103.80 | $101.99 | 252,519 |
| 2023-12-22 | $100.51 | $102.34 | $99.95 | $100.74 | $100.74 | 192,944 |
| 2023-12-21 | $99.95 | $100.22 | $98.50 | $99.65 | $99.65 | 158,603 |
| 2023-12-20 | $100.00 | $102.47 | $98.17 | $98.26 | $98.26 | 303,724 |
| 2023-12-19 | $99.00 | $101.12 | $98.89 | $100.26 | $100.26 | 252,879 |
| 2023-12-18 | $98.59 | $99.59 | $97.46 | $98.50 | $98.50 | 298,704 |
| 2023-12-15 | $98.40 | $99.38 | $97.27 | $98.30 | $98.30 | 739,164 |
| 2023-12-14 | $96.00 | $99.16 | $96.00 | $98.80 | $98.80 | 403,685 |
| 2023-12-13 | $88.26 | $93.64 | $88.06 | $93.04 | $93.04 | 417,222 |
| 2023-12-12 | $88.50 | $88.50 | $87.06 | $87.94 | $87.94 | 268,438 |
| 2023-12-11 | $87.50 | $88.78 | $87.08 | $88.55 | $88.55 | 371,749 |
| 2023-12-08 | $85.59 | $88.65 | $85.59 | $87.88 | $87.88 | 391,000 |
| 2023-12-07 | $85.16 | $86.43 | $84.61 | $85.88 | $85.88 | 281,644 |
| 2023-12-06 | $85.63 | $86.91 | $84.85 | $85.18 | $85.18 | 270,394 |
| 2023-12-05 | $86.58 | $87.24 | $83.86 | $84.72 | $84.72 | 273,343 |
| 2023-12-04 | $83.50 | $87.32 | $83.42 | $87.27 | $87.27 | 348,891 |
| 2023-12-01 | $81.25 | $84.25 | $80.83 | $83.93 | $83.93 | 237,578 |
| 2023-11-30 | $81.44 | $81.74 | $80.24 | $81.66 | $81.66 | 212,538 |
| 2023-11-29 | $81.00 | $82.48 | $80.46 | $80.61 | $80.61 | 150,750 |
| 2023-11-28 | $79.27 | $80.07 | $78.10 | $79.97 | $79.97 | 145,751 |
| 2023-11-27 | $79.95 | $81.02 | $79.75 | $79.93 | $79.93 | 140,278 |
| 2023-11-24 | $80.20 | $80.89 | $79.75 | $80.39 | $80.39 | 46,963 |
| 2023-11-22 | $80.38 | $80.93 | $79.64 | $80.00 | $80.00 | 175,578 |
| 2023-11-21 | $80.20 | $80.37 | $79.25 | $79.34 | $79.34 | 121,829 |
| 2023-11-20 | $78.61 | $80.78 | $77.88 | $80.56 | $80.56 | 181,519 |
| 2023-11-17 | $79.26 | $79.66 | $78.54 | $78.71 | $78.71 | 166,850 |
| 2023-11-16 | $80.42 | $80.85 | $78.15 | $78.18 | $78.18 | 203,438 |
| 2023-11-15 | $79.91 | $82.09 | $79.79 | $80.71 | $80.71 | 312,186 |
| 2023-11-14 | $77.29 | $80.65 | $77.29 | $79.68 | $79.68 | 267,323 |
| 2023-11-13 | $74.84 | $75.55 | $73.04 | $74.36 | $74.36 | 233,325 |
| 2023-11-10 | $75.74 | $76.30 | $74.78 | $75.80 | $75.80 | 172,131 |
| 2023-11-09 | $77.96 | $77.96 | $74.81 | $75.13 | $75.13 | 261,393 |
| 2023-11-08 | $78.40 | $78.87 | $76.65 | $77.32 | $77.32 | 159,717 |
| 2023-11-07 | $79.22 | $79.96 | $78.31 | $78.48 | $78.48 | 160,922 |
| 2023-11-06 | $81.17 | $81.17 | $78.77 | $79.35 | $79.35 | 207,702 |
| 2023-11-03 | $79.24 | $81.55 | $79.14 | $80.59 | $80.59 | 314,180 |
| 2023-11-02 | $75.84 | $78.31 | $75.01 | $77.66 | $77.66 | 355,000 |
| 2023-11-01 | $71.65 | $72.75 | $70.62 | $72.59 | $72.59 | 194,375 |
| 2023-10-31 | $70.61 | $71.92 | $69.62 | $71.83 | $71.83 | 199,871 |
| 2023-10-30 | $70.88 | $71.68 | $69.08 | $70.16 | $70.16 | 195,068 |
| 2023-10-27 | $72.07 | $72.25 | $69.56 | $69.99 | $69.99 | 348,311 |
| 2023-10-26 | $71.03 | $72.43 | $70.67 | $71.87 | $71.87 | 239,090 |
| 2023-10-25 | $71.97 | $72.28 | $70.29 | $71.03 | $71.03 | 367,966 |
| 2023-10-24 | $71.93 | $73.23 | $71.75 | $73.00 | $73.00 | 546,551 |
| 2023-10-23 | $73.37 | $74.22 | $71.05 | $71.15 | $71.15 | 445,439 |
| 2023-10-20 | $75.68 | $75.68 | $73.76 | $73.80 | $73.80 | 193,996 |
| 2023-10-19 | $76.59 | $76.99 | $75.04 | $75.17 | $75.17 | 147,784 |
| 2023-10-18 | $77.97 | $78.00 | $76.62 | $76.86 | $76.86 | 130,471 |
| 2023-10-17 | $76.99 | $79.30 | $76.99 | $78.65 | $78.65 | 204,805 |
| 2023-10-16 | $76.39 | $78.50 | $75.13 | $77.64 | $77.64 | 207,447 |
| 2023-10-13 | $75.67 | $76.21 | $75.00 | $75.48 | $75.48 | 127,164 |
| 2023-10-12 | $75.80 | $75.80 | $74.08 | $75.03 | $75.03 | 150,380 |
| 2023-10-11 | $77.19 | $78.20 | $75.99 | $76.01 | $76.01 | 274,668 |
| 2023-10-10 | $75.12 | $76.90 | $75.12 | $76.20 | $76.20 | 180,712 |
| 2023-10-09 | $72.90 | $75.47 | $72.67 | $74.94 | $74.94 | 190,594 |
| 2023-10-06 | $71.80 | $74.00 | $71.20 | $73.45 | $73.45 | 209,357 |
| 2023-10-05 | $72.54 | $72.85 | $71.36 | $72.15 | $72.15 | 153,010 |
| 2023-10-04 | $72.79 | $73.27 | $71.10 | $72.75 | $72.75 | 261,948 |
| 2023-10-03 | $73.61 | $74.08 | $72.00 | $72.61 | $72.61 | 195,540 |
| 2023-10-02 | $75.25 | $76.27 | $73.46 | $74.28 | $74.28 | 231,727 |
| 2023-09-29 | $74.58 | $76.40 | $74.28 | $75.66 | $75.66 | 268,750 |
| 2023-09-28 | $75.90 | $76.60 | $72.72 | $73.30 | $73.30 | 595,735 |
| 2023-09-27 | $80.26 | $80.99 | $75.90 | $77.52 | $75.66 | 492,072 |
| 2023-09-26 | $80.80 | $81.76 | $79.33 | $79.43 | $77.53 | 247,492 |
| 2023-09-25 | $81.16 | $83.11 | $80.30 | $81.50 | $79.55 | 206,148 |
| 2023-09-22 | $81.80 | $82.42 | $81.00 | $81.51 | $79.56 | 167,068 |
| 2023-09-21 | $84.05 | $84.05 | $81.38 | $81.50 | $79.55 | 217,085 |
| 2023-09-20 | $85.81 | $86.32 | $84.69 | $84.76 | $82.73 | 138,780 |
| 2023-09-19 | $85.80 | $86.70 | $84.45 | $84.77 | $82.74 | 175,899 |
| 2023-09-18 | $87.22 | $87.28 | $85.67 | $85.73 | $83.68 | 155,770 |
| 2023-09-15 | $86.30 | $87.85 | $86.13 | $87.11 | $85.02 | 514,834 |
| 2023-09-14 | $86.42 | $87.30 | $85.36 | $86.53 | $84.46 | 205,302 |
| 2023-09-13 | $86.68 | $87.21 | $84.78 | $85.77 | $83.71 | 217,507 |
| 2023-09-12 | $89.10 | $89.90 | $86.39 | $86.74 | $84.66 | 274,794 |
| 2023-09-11 | $88.73 | $89.40 | $87.95 | $89.34 | $87.20 | 215,635 |
| 2023-09-08 | $88.31 | $89.19 | $88.31 | $88.60 | $88.60 | 175,875 |
| 2023-09-07 | $87.54 | $89.22 | $87.14 | $88.38 | $88.38 | 213,180 |
| 2023-09-06 | $85.78 | $88.18 | $85.50 | $87.88 | $87.88 | 261,270 |
| 2023-09-05 | $85.45 | $86.78 | $84.18 | $85.78 | $85.78 | 254,763 |
| 2023-09-01 | $87.75 | $88.70 | $86.70 | $87.72 | $87.72 | 251,483 |
| 2023-08-31 | $83.89 | $89.55 | $83.89 | $87.28 | $87.28 | 574,588 |
| 2023-08-30 | $78.25 | $84.77 | $78.18 | $84.06 | $84.06 | 654,277 |
| 2023-08-29 | $77.28 | $79.16 | $76.85 | $78.63 | $78.63 | 117,521 |
| 2023-08-28 | $77.40 | $78.50 | $77.01 | $77.34 | $77.34 | 133,236 |
| 2023-08-25 | $77.11 | $77.48 | $75.95 | $76.52 | $76.52 | 107,067 |
| 2023-08-24 | $78.00 | $78.56 | $76.42 | $76.51 | $76.51 | 159,678 |
| 2023-08-23 | $76.27 | $78.40 | $76.00 | $78.14 | $78.14 | 137,540 |
| 2023-08-22 | $77.12 | $77.49 | $75.90 | $75.99 | $75.99 | 191,337 |
| 2023-08-21 | $76.08 | $76.96 | $74.81 | $76.67 | $76.67 | 257,214 |
| 2023-08-18 | $77.64 | $78.26 | $76.20 | $76.27 | $76.27 | 337,484 |
| 2023-08-17 | $79.38 | $79.81 | $78.29 | $78.60 | $78.60 | 176,731 |
| 2023-08-16 | $80.24 | $80.65 | $79.19 | $79.37 | $79.37 | 149,383 |
| 2023-08-15 | $80.68 | $80.90 | $79.82 | $80.36 | $80.36 | 122,621 |
| 2023-08-14 | $82.00 | $82.00 | $80.36 | $81.68 | $81.68 | 150,337 |
| 2023-08-11 | $81.20 | $82.78 | $81.20 | $82.30 | $82.30 | 138,992 |
| 2023-08-10 | $82.32 | $83.25 | $81.21 | $81.90 | $81.90 | 202,676 |
| 2023-08-09 | $82.18 | $82.65 | $80.93 | $81.88 | $81.88 | 212,897 |
| 2023-08-08 | $80.45 | $81.96 | $79.54 | $81.90 | $81.90 | 222,995 |
| 2023-08-07 | $78.97 | $81.50 | $78.50 | $81.01 | $81.01 | 221,862 |
| 2023-08-04 | $78.00 | $79.65 | $77.47 | $78.52 | $78.52 | 186,542 |
| 2023-08-03 | $76.03 | $78.99 | $75.46 | $77.78 | $77.78 | 283,741 |
| 2023-08-02 | $76.75 | $77.19 | $75.67 | $76.56 | $76.56 | 319,664 |
| 2023-08-01 | $78.72 | $78.79 | $76.85 | $77.77 | $77.77 | 193,725 |
| 2023-07-31 | $77.27 | $79.35 | $77.21 | $79.23 | $79.23 | 299,298 |
| 2023-07-28 | $75.39 | $76.92 | $75.39 | $76.79 | $76.79 | 177,479 |
| 2023-07-27 | $78.31 | $78.31 | $74.61 | $74.92 | $74.92 | 292,029 |
| 2023-07-26 | $77.24 | $78.34 | $77.24 | $77.82 | $77.82 | 179,316 |
| 2023-07-25 | $79.13 | $79.52 | $77.39 | $77.51 | $77.51 | 205,125 |
| 2023-07-24 | $78.93 | $79.66 | $78.72 | $79.23 | $79.23 | 192,831 |
| 2023-07-21 | $79.36 | $79.94 | $78.79 | $78.92 | $78.92 | 151,205 |
| 2023-07-20 | $80.50 | $80.50 | $78.30 | $78.70 | $78.70 | 240,060 |
| 2023-07-19 | $79.00 | $81.18 | $79.00 | $80.95 | $80.95 | 309,874 |
| 2023-07-18 | $77.17 | $78.52 | $77.06 | $78.29 | $78.29 | 225,535 |
| 2023-07-17 | $75.62 | $77.38 | $75.01 | $76.92 | $76.92 | 192,705 |
| 2023-07-14 | $75.79 | $76.50 | $75.50 | $75.75 | $75.75 | 161,618 |
| 2023-07-13 | $76.64 | $77.07 | $75.21 | $76.01 | $76.01 | 333,883 |
| 2023-07-12 | $77.67 | $78.07 | $76.24 | $76.34 | $76.34 | 290,279 |
| 2023-07-11 | $73.54 | $75.88 | $73.54 | $75.81 | $75.81 | 208,025 |
| 2023-07-10 | $72.56 | $73.91 | $72.13 | $73.52 | $73.52 | 159,482 |
| 2023-07-07 | $72.68 | $73.18 | $72.18 | $72.66 | $72.66 | 192,686 |
| 2023-07-06 | $72.69 | $73.31 | $71.20 | $72.89 | $72.89 | 196,692 |
| 2023-07-05 | $74.25 | $74.74 | $73.09 | $73.70 | $73.70 | 188,157 |
| 2023-07-03 | $73.11 | $75.00 | $73.00 | $74.27 | $74.27 | 143,161 |
| 2023-06-30 | $73.30 | $74.21 | $72.07 | $73.01 | $73.01 | 381,844 |
| 2023-06-29 | $72.74 | $74.65 | $72.38 | $74.30 | $74.30 | 244,911 |
| 2023-06-28 | $74.60 | $74.95 | $73.32 | $74.65 | $72.88 | 295,072 |
| 2023-06-27 | $73.47 | $74.92 | $73.08 | $74.57 | $72.81 | 280,906 |
| 2023-06-26 | $70.59 | $73.57 | $70.59 | $73.07 | $71.34 | 234,096 |
| 2023-06-23 | $72.00 | $73.00 | $70.52 | $70.59 | $68.92 | 1,148,136 |
| 2023-06-22 | $74.00 | $74.18 | $72.13 | $72.79 | $71.07 | 245,126 |
| 2023-06-21 | $73.57 | $74.35 | $72.38 | $74.05 | $72.30 | 242,877 |
| 2023-06-20 | $74.50 | $75.03 | $73.58 | $73.80 | $72.05 | 310,079 |
| 2023-06-16 | $74.52 | $75.20 | $73.91 | $74.67 | $72.90 | 605,813 |
| 2023-06-15 | $72.39 | $73.97 | $71.78 | $73.80 | $72.05 | 265,066 |
| 2023-06-14 | $72.63 | $73.56 | $71.96 | $72.66 | $70.94 | 278,834 |
| 2023-06-13 | $71.00 | $72.63 | $70.83 | $72.33 | $70.62 | 220,480 |
| 2023-06-12 | $70.68 | $71.46 | $70.00 | $70.92 | $69.24 | 187,143 |
| 2023-06-09 | $71.22 | $71.43 | $70.25 | $70.61 | $68.94 | 171,171 |
| 2023-06-08 | $71.18 | $71.52 | $70.17 | $71.22 | $69.54 | 207,371 |
| 2023-06-07 | $71.32 | $71.98 | $70.47 | $71.23 | $69.55 | 329,708 |
| 2023-06-06 | $67.67 | $71.15 | $67.67 | $70.62 | $68.95 | 408,374 |
| 2023-06-05 | $68.50 | $68.81 | $66.86 | $67.54 | $65.94 | 234,488 |
| 2023-06-02 | $66.73 | $69.05 | $66.32 | $68.77 | $67.14 | 362,990 |
| 2023-06-01 | $66.03 | $66.84 | $65.16 | $65.51 | $63.96 | 316,855 |
| 2023-05-31 | $66.75 | $67.28 | $65.48 | $66.10 | $64.54 | 282,623 |
| 2023-05-30 | $68.18 | $68.95 | $66.80 | $67.15 | $65.56 | 208,232 |
| 2023-05-26 | $66.79 | $67.69 | $66.50 | $67.46 | $67.46 | 137,380 |
| 2023-05-25 | $67.79 | $68.18 | $66.77 | $66.89 | $66.89 | 179,465 |
| 2023-05-24 | $69.55 | $69.55 | $67.51 | $67.91 | $67.91 | 216,850 |
| 2023-05-23 | $69.67 | $71.65 | $69.49 | $69.99 | $69.99 | 252,316 |
| 2023-05-22 | $67.90 | $69.85 | $67.90 | $69.56 | $69.56 | 213,935 |
| 2023-05-19 | $71.42 | $71.57 | $67.70 | $67.89 | $67.89 | 404,899 |
| 2023-05-18 | $70.26 | $70.90 | $69.70 | $70.65 | $70.65 | 281,060 |
| 2023-05-17 | $69.07 | $71.16 | $68.28 | $70.36 | $70.36 | 402,048 |
| 2023-05-16 | $69.80 | $70.23 | $68.78 | $69.16 | $69.16 | 245,460 |
| 2023-05-15 | $69.57 | $70.65 | $69.29 | $69.96 | $69.96 | 383,870 |
| 2023-05-12 | $70.78 | $71.15 | $67.93 | $69.42 | $69.42 | 364,101 |
| 2023-05-11 | $71.44 | $72.40 | $70.21 | $70.86 | $70.86 | 331,592 |
| 2023-05-10 | $71.00 | $72.20 | $69.51 | $72.13 | $72.13 | 624,009 |
| 2023-05-09 | $71.38 | $74.81 | $71.22 | $71.43 | $71.43 | 519,261 |
| 2023-05-08 | $69.17 | $69.86 | $68.76 | $69.27 | $69.27 | 295,106 |
| 2023-05-05 | $69.01 | $69.69 | $68.01 | $69.36 | $69.36 | 174,830 |
| 2023-05-04 | $67.37 | $68.76 | $66.24 | $68.32 | $68.32 | 264,321 |
| 2023-05-03 | $67.98 | $68.88 | $67.11 | $67.80 | $67.80 | 293,726 |
| 2023-05-02 | $68.49 | $68.49 | $66.40 | $67.51 | $67.51 | 379,769 |
| 2023-05-01 | $68.17 | $69.21 | $67.71 | $68.59 | $68.59 | 242,034 |
| 2023-04-28 | $67.80 | $69.21 | $67.70 | $68.55 | $68.55 | 438,855 |
| 2023-04-27 | $64.98 | $68.44 | $64.56 | $67.82 | $67.82 | 406,534 |
| 2023-04-26 | $66.10 | $66.77 | $63.36 | $64.22 | $64.22 | 364,041 |
| 2023-04-25 | $68.12 | $68.38 | $66.13 | $66.15 | $66.15 | 326,633 |
| 2023-04-24 | $69.10 | $69.37 | $68.29 | $68.65 | $68.65 | 192,874 |
| 2023-04-21 | $69.30 | $69.88 | $68.56 | $69.07 | $69.07 | 215,667 |
| 2023-04-20 | $69.28 | $69.70 | $67.80 | $69.02 | $69.02 | 248,311 |
| 2023-04-19 | $69.00 | $69.95 | $67.10 | $69.89 | $69.89 | 580,763 |
| 2023-04-18 | $72.15 | $72.34 | $69.18 | $69.29 | $69.29 | 549,447 |
| 2023-04-17 | $70.87 | $72.78 | $70.87 | $72.34 | $72.34 | 409,447 |
| 2023-04-14 | $72.43 | $73.14 | $70.35 | $70.74 | $70.74 | 291,291 |
| 2023-04-13 | $72.25 | $72.63 | $71.40 | $72.25 | $72.25 | 191,578 |
| 2023-04-12 | $73.92 | $74.15 | $71.75 | $71.77 | $71.77 | 205,636 |
| 2023-04-11 | $72.56 | $73.62 | $72.07 | $72.68 | $72.68 | 208,388 |
| 2023-04-10 | $72.40 | $72.78 | $70.76 | $72.12 | $72.12 | 343,979 |
| 2023-04-06 | $72.32 | $72.94 | $71.66 | $72.75 | $72.75 | 173,514 |
| 2023-04-05 | $72.34 | $72.61 | $71.20 | $72.09 | $72.09 | 358,611 |
| 2023-04-04 | $76.00 | $76.22 | $72.39 | $72.80 | $72.80 | 400,046 |
| 2023-04-03 | $76.31 | $76.31 | $74.96 | $75.99 | $75.99 | 261,143 |
| 2023-03-31 | $75.28 | $76.07 | $74.68 | $75.99 | $75.99 | 323,001 |
| 2023-03-30 | $75.47 | $75.98 | $74.00 | $74.52 | $74.52 | 283,790 |
| 2023-03-29 | $76.08 | $76.99 | $75.67 | $76.47 | $74.67 | 257,270 |
| 2023-03-28 | $75.28 | $75.93 | $73.72 | $75.02 | $73.25 | 344,745 |
| 2023-03-27 | $76.89 | $77.32 | $75.50 | $75.75 | $75.75 | 254,832 |
| 2023-03-24 | $73.41 | $76.08 | $73.26 | $75.77 | $75.77 | 279,321 |
| 2023-03-23 | $75.04 | $76.53 | $73.25 | $74.13 | $74.13 | 487,990 |
| 2023-03-22 | $78.55 | $79.31 | $75.15 | $75.26 | $75.26 | 380,700 |
| 2023-03-21 | $79.92 | $80.41 | $78.30 | $78.69 | $78.69 | 374,870 |
| 2023-03-20 | $80.51 | $81.68 | $79.00 | $79.18 | $79.18 | 250,012 |
| 2023-03-17 | $81.69 | $81.78 | $79.50 | $80.26 | $80.26 | 560,540 |
| 2023-03-16 | $82.07 | $83.42 | $80.84 | $81.94 | $81.94 | 190,924 |
| 2023-03-15 | $80.77 | $83.08 | $80.62 | $82.96 | $82.96 | 275,731 |
| 2023-03-14 | $83.56 | $84.17 | $81.33 | $82.63 | $82.63 | 194,135 |
| 2023-03-13 | $79.47 | $82.50 | $78.61 | $81.39 | $81.39 | 245,286 |
| 2023-03-10 | $82.68 | $82.86 | $78.72 | $80.03 | $80.03 | 436,141 |
| 2023-03-09 | $86.53 | $86.55 | $82.62 | $83.10 | $83.10 | 274,613 |
| 2023-03-08 | $86.23 | $87.92 | $85.36 | $86.56 | $86.56 | 296,209 |
| 2023-03-07 | $85.54 | $87.00 | $85.10 | $86.27 | $86.27 | 240,838 |
| 2023-03-06 | $87.64 | $87.89 | $85.46 | $85.63 | $85.63 | 171,111 |
| 2023-03-03 | $87.01 | $87.81 | $86.16 | $87.34 | $87.34 | 174,170 |
| 2023-03-02 | $84.03 | $86.32 | $83.52 | $86.27 | $86.27 | 183,535 |
| 2023-03-01 | $87.16 | $87.27 | $83.63 | $84.45 | $84.45 | 350,488 |
| 2023-02-28 | $85.93 | $89.68 | $85.79 | $88.41 | $88.41 | 780,148 |
| 2023-02-27 | $83.70 | $84.09 | $81.88 | $82.52 | $82.52 | 305,853 |
| 2023-02-24 | $83.50 | $83.50 | $81.20 | $82.14 | $82.14 | 288,241 |
| 2023-02-23 | $84.40 | $85.14 | $82.75 | $84.62 | $84.62 | 251,470 |
| 2023-02-22 | $84.00 | $84.99 | $83.60 | $84.04 | $84.04 | 391,445 |
| 2023-02-21 | $86.13 | $86.44 | $83.07 | $83.77 | $83.77 | 369,158 |
| 2023-02-17 | $87.94 | $87.94 | $84.90 | $86.76 | $86.76 | 473,700 |
| 2023-02-16 | $89.10 | $89.43 | $87.48 | $87.51 | $87.51 | 235,815 |
| 2023-02-15 | $89.75 | $90.86 | $88.46 | $90.53 | $90.53 | 231,207 |
| 2023-02-14 | $89.52 | $91.19 | $88.56 | $90.09 | $90.09 | 161,947 |
| 2023-02-13 | $89.04 | $90.06 | $87.99 | $90.02 | $90.02 | 165,643 |
| 2023-02-10 | $87.69 | $88.90 | $86.60 | $88.27 | $88.27 | 288,388 |
| 2023-02-09 | $90.99 | $91.88 | $87.65 | $87.98 | $87.98 | 179,989 |
| 2023-02-08 | $91.70 | $92.34 | $90.25 | $90.25 | $90.25 | 144,982 |
| 2023-02-07 | $91.55 | $92.99 | $89.35 | $91.48 | $91.48 | 276,748 |
| 2023-02-06 | $91.66 | $93.25 | $91.11 | $91.99 | $91.99 | 210,879 |
| 2023-02-03 | $92.42 | $95.18 | $91.70 | $93.13 | $93.13 | 282,554 |
| 2023-02-02 | $93.37 | $95.74 | $92.96 | $94.60 | $94.60 | 441,210 |
| 2023-02-01 | $89.41 | $93.07 | $87.69 | $91.47 | $91.47 | 309,034 |
| 2023-01-31 | $86.75 | $90.08 | $86.75 | $89.78 | $89.78 | 369,969 |
| 2023-01-30 | $86.85 | $88.07 | $85.95 | $86.69 | $86.69 | 363,751 |
| 2023-01-27 | $85.72 | $87.67 | $85.26 | $87.41 | $87.41 | 447,119 |
| 2023-01-26 | $87.00 | $87.69 | $85.15 | $86.42 | $86.42 | 245,684 |
| 2023-01-25 | $85.50 | $86.54 | $81.00 | $86.46 | $86.46 | 780,045 |
| 2023-01-24 | $88.56 | $89.23 | $85.30 | $85.78 | $85.78 | 690,142 |
| 2023-01-23 | $88.38 | $90.07 | $87.17 | $88.38 | $88.38 | 718,448 |
| 2023-01-20 | $91.45 | $93.43 | $87.68 | $89.03 | $89.03 | 1,238,080 |
| 2023-01-19 | $96.50 | $97.52 | $91.92 | $92.09 | $92.09 | 1,632,535 |
| 2023-01-18 | $115.00 | $115.55 | $110.33 | $110.88 | $110.88 | 234,676 |
| 2023-01-17 | $112.00 | $114.73 | $111.70 | $114.27 | $114.27 | 295,184 |
| 2023-01-13 | $109.63 | $112.70 | $108.53 | $111.94 | $111.94 | 217,048 |
| 2023-01-12 | $107.38 | $111.05 | $105.01 | $110.56 | $110.56 | 324,424 |
| 2023-01-11 | $103.84 | $106.44 | $103.41 | $106.12 | $106.12 | 302,787 |
| 2023-01-10 | $101.11 | $103.35 | $100.41 | $102.68 | $102.68 | 244,292 |
| 2023-01-09 | $101.52 | $103.24 | $100.44 | $101.54 | $101.54 | 330,832 |
| 2023-01-06 | $97.34 | $100.24 | $95.90 | $100.21 | $100.21 | 277,814 |
| 2023-01-05 | $98.74 | $98.74 | $95.50 | $96.47 | $96.47 | 228,359 |
| 2023-01-04 | $99.44 | $100.74 | $97.92 | $99.21 | $99.21 | 370,267 |
| 2023-01-03 | $102.00 | $103.46 | $96.51 | $98.23 | $98.23 | 401,587 |
| 2022-12-30 | $100.55 | $101.53 | $99.97 | $101.35 | $101.35 | 244,246 |
| 2022-12-29 | $101.51 | $102.25 | $100.72 | $101.78 | $101.78 | 298,042 |
| 2022-12-28 | $102.00 | $103.10 | $100.33 | $100.62 | $98.87 | 255,208 |
| 2022-12-27 | $102.63 | $102.63 | $100.28 | $101.76 | $99.99 | 338,044 |
| 2022-12-23 | $102.21 | $103.66 | $100.85 | $103.28 | $101.49 | 268,973 |
| 2022-12-22 | $103.78 | $103.94 | $100.18 | $102.31 | $100.53 | 355,205 |
| 2022-12-21 | $105.00 | $105.43 | $103.43 | $104.83 | $103.01 | 552,641 |
| 2022-12-20 | $105.04 | $106.29 | $103.16 | $104.17 | $102.36 | 427,093 |
| 2022-12-19 | $112.30 | $113.17 | $105.27 | $106.36 | $104.51 | 504,056 |
| 2022-12-16 | $112.01 | $113.36 | $109.35 | $112.20 | $110.25 | 609,181 |
| 2022-12-15 | $112.04 | $114.90 | $110.51 | $114.12 | $112.14 | 360,040 |
| 2022-12-14 | $113.00 | $116.72 | $112.53 | $114.03 | $112.05 | 208,759 |
| 2022-12-13 | $115.65 | $116.23 | $109.16 | $112.92 | $110.96 | 534,394 |
| 2022-12-12 | $110.52 | $111.14 | $109.07 | $109.89 | $107.98 | 331,024 |
| 2022-12-09 | $116.27 | $116.98 | $111.91 | $112.20 | $110.25 | 399,970 |
| 2022-12-08 | $116.77 | $119.20 | $115.13 | $116.79 | $114.76 | 235,284 |
| 2022-12-07 | $117.32 | $117.32 | $112.83 | $115.18 | $113.18 | 415,106 |
| 2022-12-06 | $124.44 | $124.90 | $116.08 | $118.05 | $116.00 | 402,608 |
| 2022-12-05 | $118.60 | $125.38 | $117.92 | $124.44 | $122.28 | 454,935 |
| 2022-12-02 | $117.16 | $119.84 | $116.89 | $118.68 | $118.68 | 430,301 |
| 2022-12-01 | $121.38 | $123.61 | $119.32 | $119.99 | $119.99 | 536,897 |
| 2022-11-30 | $117.80 | $121.21 | $116.08 | $121.21 | $121.21 | 285,005 |
| 2022-11-29 | $116.52 | $118.10 | $115.34 | $117.85 | $117.85 | 211,240 |
| 2022-11-28 | $118.17 | $119.09 | $113.79 | $115.34 | $115.34 | 166,532 |
| 2022-11-25 | $117.00 | $118.85 | $117.00 | $118.85 | $118.85 | 59,783 |
| 2022-11-23 | $116.95 | $118.30 | $114.61 | $116.68 | $116.68 | 135,567 |
| 2022-11-22 | $112.01 | $117.48 | $110.27 | $117.38 | $117.38 | 386,681 |
| 2022-11-21 | $112.32 | $113.88 | $110.50 | $112.14 | $112.14 | 172,985 |
| 2022-11-18 | $115.41 | $115.76 | $111.93 | $112.32 | $112.32 | 188,336 |
| 2022-11-17 | $111.21 | $113.37 | $109.92 | $112.52 | $112.52 | 225,758 |
| 2022-11-16 | $113.10 | $114.25 | $111.30 | $113.85 | $113.85 | 142,268 |
| 2022-11-15 | $112.50 | $115.41 | $111.01 | $114.06 | $114.06 | 204,672 |
| 2022-11-14 | $113.00 | $113.00 | $109.01 | $110.38 | $110.38 | 165,291 |
| 2022-11-11 | $114.12 | $116.43 | $111.31 | $112.88 | $112.88 | 232,332 |
| 2022-11-10 | $107.87 | $116.45 | $107.87 | $114.94 | $114.94 | 349,482 |
| 2022-11-09 | $107.75 | $108.38 | $102.80 | $103.76 | $103.76 | 260,215 |
| 2022-11-08 | $111.45 | $112.92 | $108.14 | $109.57 | $109.57 | 233,136 |
| 2022-11-07 | $112.90 | $114.98 | $108.58 | $110.09 | $110.09 | 185,651 |
| 2022-11-04 | $116.64 | $117.50 | $110.22 | $112.14 | $112.14 | 271,807 |
| 2022-11-03 | $107.10 | $114.87 | $106.12 | $114.87 | $114.87 | 389,811 |
| 2022-11-02 | $110.92 | $111.58 | $104.52 | $106.32 | $106.32 | 340,306 |
| 2022-11-01 | $110.00 | $112.70 | $109.08 | $111.47 | $111.47 | 385,730 |
| 2022-10-31 | $105.00 | $108.92 | $104.26 | $108.10 | $108.10 | 657,737 |
| 2022-10-28 | $100.00 | $104.95 | $99.18 | $104.46 | $104.46 | 251,280 |
| 2022-10-27 | $101.98 | $102.03 | $99.65 | $100.64 | $100.64 | 582,207 |
| 2022-10-26 | $100.52 | $104.19 | $100.52 | $100.70 | $100.70 | 205,720 |
| 2022-10-25 | $96.36 | $102.13 | $96.32 | $101.22 | $101.22 | 270,115 |
| 2022-10-24 | $95.41 | $95.68 | $93.08 | $95.45 | $95.45 | 172,669 |
| 2022-10-21 | $92.81 | $94.90 | $91.05 | $94.57 | $94.57 | 1,805,022 |
| 2022-10-20 | $93.55 | $95.57 | $91.16 | $92.26 | $92.26 | 199,567 |
| 2022-10-19 | $94.96 | $95.25 | $92.20 | $93.55 | $93.55 | 261,889 |
| 2022-10-18 | $97.41 | $98.34 | $94.07 | $95.81 | $95.81 | 195,629 |
| 2022-10-17 | $93.76 | $96.75 | $93.23 | $94.52 | $94.52 | 253,120 |
| 2022-10-14 | $95.24 | $95.84 | $89.64 | $90.12 | $90.12 | 221,688 |
| 2022-10-13 | $90.65 | $94.30 | $88.60 | $93.22 | $93.22 | 209,709 |
| 2022-10-12 | $94.00 | $94.23 | $92.21 | $93.08 | $93.08 | 173,938 |
| 2022-10-11 | $92.13 | $95.20 | $90.73 | $93.86 | $93.86 | 298,681 |
| 2022-10-10 | $92.27 | $94.91 | $91.30 | $92.89 | $92.89 | 276,982 |
| 2022-10-07 | $94.98 | $95.27 | $90.12 | $91.12 | $91.12 | 547,372 |
| 2022-10-06 | $92.30 | $98.81 | $92.01 | $96.28 | $96.28 | 844,370 |
| 2022-10-05 | $95.32 | $96.66 | $90.99 | $92.15 | $92.15 | 315,215 |
| 2022-10-04 | $93.01 | $97.65 | $93.01 | $97.47 | $97.47 | 434,099 |
| 2022-10-03 | $89.92 | $92.79 | $89.48 | $91.18 | $91.18 | 247,112 |
| 2022-09-30 | $88.89 | $91.29 | $88.50 | $88.50 | $88.50 | 329,100 |
| 2022-09-29 | $90.81 | $91.51 | $87.52 | $88.09 | $88.09 | 352,829 |
| 2022-09-28 | $90.13 | $94.75 | $89.52 | $93.96 | $92.08 | 379,937 |
| 2022-09-27 | $91.03 | $92.55 | $89.00 | $89.37 | $87.58 | 276,019 |
| 2022-09-26 | $92.00 | $93.10 | $89.60 | $89.74 | $87.94 | 383,505 |
| 2022-09-23 | $92.50 | $93.44 | $90.83 | $92.07 | $90.23 | 362,784 |
| 2022-09-22 | $97.06 | $97.51 | $93.07 | $94.20 | $92.31 | 533,760 |
| 2022-09-21 | $96.69 | $100.00 | $96.30 | $96.91 | $94.97 | 416,376 |
| 2022-09-20 | $100.91 | $100.91 | $95.86 | $96.15 | $94.22 | 467,145 |
| 2022-09-19 | $93.27 | $102.98 | $92.38 | $102.31 | $100.26 | 943,256 |
| 2022-09-16 | $88.87 | $92.73 | $88.27 | $91.46 | $89.63 | 829,856 |
| 2022-09-15 | $90.00 | $92.99 | $89.44 | $90.13 | $88.33 | 196,471 |
| 2022-09-14 | $90.22 | $90.64 | $88.23 | $89.05 | $87.27 | 204,785 |
| 2022-09-13 | $92.56 | $93.50 | $90.15 | $90.49 | $88.68 | 193,003 |
| 2022-09-12 | $95.00 | $97.42 | $95.00 | $96.25 | $94.32 | 193,174 |
| 2022-09-09 | $93.13 | $94.83 | $92.16 | $94.80 | $94.80 | 159,424 |
| 2022-09-08 | $88.78 | $92.28 | $88.03 | $92.12 | $92.12 | 159,453 |
| 2022-09-07 | $88.23 | $89.83 | $87.69 | $89.79 | $89.79 | 185,133 |
| 2022-09-06 | $90.65 | $91.14 | $88.03 | $88.32 | $88.32 | 275,905 |
| 2022-09-02 | $90.55 | $91.13 | $88.75 | $90.26 | $90.26 | 209,661 |
| 2022-09-01 | $90.57 | $90.65 | $87.47 | $88.72 | $88.72 | 396,323 |
| 2022-08-31 | $94.69 | $95.13 | $91.71 | $91.72 | $91.72 | 392,143 |
| 2022-08-30 | $96.50 | $96.78 | $93.01 | $93.48 | $93.48 | 210,419 |
| 2022-08-29 | $95.75 | $96.91 | $95.01 | $95.21 | $95.21 | 207,158 |
| 2022-08-26 | $100.39 | $100.44 | $95.69 | $96.35 | $96.35 | 182,956 |
| 2022-08-25 | $99.15 | $100.70 | $97.96 | $100.40 | $100.40 | 217,660 |
| 2022-08-24 | $95.62 | $98.46 | $95.62 | $96.89 | $96.89 | 152,279 |
| 2022-08-23 | $95.51 | $97.33 | $95.04 | $95.46 | $95.46 | 172,700 |
| 2022-08-22 | $100.36 | $100.95 | $95.29 | $95.70 | $95.70 | 358,744 |
| 2022-08-19 | $100.00 | $102.34 | $97.53 | $102.13 | $102.13 | 465,307 |
| 2022-08-18 | $103.00 | $104.78 | $101.31 | $101.68 | $101.68 | 230,010 |
| 2022-08-17 | $103.75 | $104.02 | $101.56 | $102.78 | $102.78 | 386,843 |
| 2022-08-16 | $102.54 | $105.93 | $100.65 | $104.63 | $104.63 | 371,129 |
| 2022-08-15 | $98.86 | $102.93 | $97.91 | $102.81 | $102.81 | 339,361 |
| 2022-08-12 | $98.30 | $98.72 | $96.41 | $98.44 | $98.44 | 250,755 |
| 2022-08-11 | $95.79 | $97.60 | $94.88 | $96.37 | $96.37 | 196,870 |
| 2022-08-10 | $94.26 | $95.24 | $93.34 | $94.36 | $94.36 | 214,626 |
| 2022-08-09 | $93.66 | $94.10 | $90.81 | $92.15 | $92.15 | 288,429 |
| 2022-08-08 | $93.80 | $97.62 | $92.26 | $93.65 | $93.65 | 334,188 |
| 2022-08-05 | $95.48 | $97.22 | $92.08 | $94.41 | $94.41 | 328,960 |
| 2022-08-04 | $98.99 | $101.50 | $96.32 | $98.40 | $98.40 | 333,293 |
| 2022-08-03 | $97.20 | $99.39 | $97.17 | $97.17 | $97.17 | 203,410 |
| 2022-08-02 | $94.97 | $98.44 | $94.97 | $96.74 | $96.74 | 231,487 |
| 2022-08-01 | $96.45 | $96.98 | $94.71 | $95.52 | $95.52 | 190,081 |
| 2022-07-29 | $94.00 | $96.49 | $92.75 | $96.41 | $96.41 | 302,702 |
| 2022-07-28 | $91.97 | $94.88 | $90.74 | $94.41 | $94.41 | 244,213 |
| 2022-07-27 | $90.30 | $91.50 | $88.72 | $91.20 | $91.20 | 334,741 |
| 2022-07-26 | $92.90 | $92.90 | $89.04 | $89.95 | $89.95 | 245,998 |
| 2022-07-25 | $95.31 | $95.42 | $91.87 | $92.91 | $92.91 | 230,997 |
| 2022-07-22 | $97.77 | $97.77 | $92.75 | $95.29 | $95.29 | 368,230 |
| 2022-07-21 | $93.65 | $96.73 | $92.88 | $96.73 | $96.73 | 352,188 |
| 2022-07-20 | $89.80 | $95.17 | $89.71 | $93.46 | $93.46 | 637,893 |
| 2022-07-19 | $90.00 | $91.88 | $88.38 | $89.04 | $89.04 | 880,611 |
| 2022-07-18 | $96.15 | $100.00 | $91.55 | $91.76 | $91.76 | 895,931 |
| 2022-07-15 | $100.41 | $100.97 | $94.55 | $95.70 | $95.70 | 1,345,065 |
| 2022-07-14 | $109.00 | $112.14 | $108.01 | $111.26 | $111.26 | 153,891 |
| 2022-07-13 | $109.83 | $114.24 | $108.10 | $111.61 | $111.61 | 143,746 |
| 2022-07-12 | $111.04 | $113.51 | $109.45 | $110.91 | $110.91 | 187,582 |
| 2022-07-11 | $114.10 | $114.33 | $110.71 | $111.21 | $111.21 | 128,167 |
| 2022-07-08 | $115.67 | $118.11 | $114.12 | $114.68 | $114.68 | 136,262 |
| 2022-07-07 | $113.03 | $117.35 | $113.03 | $116.22 | $116.22 | 174,996 |
| 2022-07-06 | $113.36 | $114.81 | $110.59 | $111.64 | $111.64 | 144,535 |
| 2022-07-05 | $111.64 | $113.62 | $108.64 | $113.36 | $113.36 | 190,320 |
| 2022-07-01 | $109.79 | $113.08 | $109.79 | $111.94 | $111.94 | 184,685 |
| 2022-06-30 | $109.19 | $112.00 | $107.00 | $109.87 | $109.87 | 268,392 |
| 2022-06-29 | $111.17 | $115.00 | $108.25 | $110.65 | $110.65 | 330,799 |
| 2022-06-28 | $118.32 | $119.99 | $112.96 | $113.75 | $111.98 | 196,763 |
| 2022-06-27 | $120.98 | $120.98 | $116.76 | $117.32 | $115.49 | 212,773 |
| 2022-06-24 | $114.09 | $120.08 | $113.89 | $119.33 | $117.47 | 637,688 |
| 2022-06-23 | $111.00 | $114.18 | $110.20 | $113.71 | $111.94 | 190,402 |
| 2022-06-22 | $108.72 | $112.56 | $108.35 | $110.93 | $109.20 | 277,035 |
| 2022-06-21 | $109.43 | $114.00 | $108.53 | $108.57 | $106.88 | 349,899 |
| 2022-06-17 | $111.41 | $111.85 | $107.52 | $108.34 | $106.65 | 816,359 |
| 2022-06-16 | $113.14 | $114.09 | $107.98 | $109.85 | $108.14 | 410,885 |
| 2022-06-15 | $115.17 | $119.87 | $114.70 | $116.62 | $114.80 | 238,927 |
| 2022-06-14 | $117.68 | $119.64 | $112.28 | $114.28 | $112.50 | 371,917 |
| 2022-06-13 | $123.44 | $125.32 | $116.36 | $117.50 | $115.67 | 449,600 |
| 2022-06-10 | $129.75 | $130.67 | $124.28 | $129.23 | $127.22 | 247,869 |
| 2022-06-09 | $133.71 | $133.97 | $130.12 | $130.43 | $128.40 | 138,188 |
| 2022-06-08 | $136.67 | $137.33 | $131.39 | $134.23 | $132.14 | 194,341 |
| 2022-06-07 | $133.94 | $137.11 | $133.00 | $136.66 | $134.53 | 123,008 |
| 2022-06-06 | $134.00 | $135.47 | $132.15 | $134.71 | $132.61 | 175,442 |
| 2022-06-03 | $134.85 | $135.95 | $132.91 | $133.58 | $131.50 | 132,631 |
| 2022-06-02 | $131.21 | $136.98 | $131.20 | $136.66 | $134.53 | 212,530 |
| 2022-06-01 | $133.94 | $135.12 | $130.55 | $132.82 | $130.75 | 189,017 |
| 2022-05-31 | $133.09 | $134.08 | $130.21 | $133.05 | $130.98 | 329,049 |
| 2022-05-27 | $131.50 | $135.70 | $131.31 | $133.09 | $131.02 | 249,561 |
| 2022-05-26 | $127.15 | $131.24 | $127.15 | $130.01 | $127.99 | 181,565 |
| 2022-05-25 | $123.37 | $127.80 | $123.37 | $126.93 | $124.95 | 220,583 |
| 2022-05-24 | $128.24 | $128.38 | $121.82 | $124.12 | $122.19 | 239,559 |
| 2022-05-23 | $131.55 | $131.82 | $126.81 | $128.99 | $126.98 | 195,717 |
| 2022-05-20 | $131.95 | $132.80 | $125.89 | $131.21 | $129.17 | 265,088 |
| 2022-05-19 | $128.11 | $133.57 | $128.11 | $130.12 | $128.09 | 279,371 |
| 2022-05-18 | $133.45 | $134.95 | $125.79 | $128.11 | $126.12 | 299,487 |
| 2022-05-17 | $134.92 | $136.30 | $132.23 | $136.03 | $133.91 | 279,804 |
| 2022-05-16 | $138.50 | $139.54 | $133.05 | $133.16 | $131.09 | 222,939 |
| 2022-05-13 | $129.72 | $138.69 | $128.65 | $138.47 | $136.31 | 622,478 |
| 2022-05-12 | $121.98 | $127.98 | $121.03 | $126.90 | $124.92 | 411,845 |
| 2022-05-11 | $127.78 | $130.45 | $122.50 | $122.92 | $121.01 | 393,187 |
| 2022-05-10 | $131.43 | $134.85 | $124.73 | $128.61 | $126.61 | 380,917 |
| 2022-05-09 | $131.52 | $136.35 | $130.06 | $130.38 | $128.35 | 447,599 |
| 2022-05-06 | $139.16 | $139.16 | $132.57 | $134.00 | $131.91 | 516,133 |
| 2022-05-05 | $148.00 | $148.55 | $138.45 | $140.61 | $138.42 | 473,623 |
| 2022-05-04 | $146.89 | $149.99 | $142.90 | $148.73 | $146.41 | 374,796 |
| 2022-05-03 | $144.57 | $146.44 | $142.61 | $144.59 | $142.34 | 248,627 |
| 2022-05-02 | $144.74 | $146.97 | $140.53 | $144.50 | $142.25 | 394,062 |
| 2022-04-29 | $150.23 | $151.96 | $144.50 | $144.59 | $142.34 | 284,674 |
| 2022-04-28 | $150.19 | $152.00 | $144.72 | $150.78 | $148.43 | 328,242 |
| 2022-04-27 | $146.00 | $150.94 | $146.00 | $148.02 | $145.72 | 315,847 |
| 2022-04-26 | $155.92 | $156.39 | $146.38 | $147.46 | $145.16 | 366,583 |
| 2022-04-25 | $155.00 | $157.34 | $152.58 | $156.80 | $154.36 | 314,875 |
| 2022-04-22 | $158.27 | $159.76 | $154.58 | $155.00 | $152.59 | 296,755 |
| 2022-04-21 | $165.51 | $166.50 | $157.89 | $158.74 | $156.27 | 385,797 |
| 2022-04-20 | $165.38 | $168.26 | $162.41 | $164.08 | $161.53 | 335,547 |
| 2022-04-19 | $163.52 | $169.52 | $163.50 | $164.32 | $161.76 | 375,876 |
| 2022-04-18 | $170.00 | $171.18 | $162.88 | $163.10 | $160.56 | 645,231 |
| 2022-04-14 | $178.83 | $182.53 | $168.93 | $169.68 | $167.04 | 1,234,629 |
| 2022-04-13 | $187.65 | $189.86 | $182.61 | $183.44 | $180.58 | 290,134 |
| 2022-04-12 | $186.30 | $189.70 | $185.16 | $186.75 | $183.84 | 258,153 |
| 2022-04-11 | $186.25 | $187.63 | $183.75 | $185.31 | $182.42 | 259,435 |
| 2022-04-08 | $192.61 | $195.20 | $188.89 | $189.02 | $186.08 | 227,585 |
| 2022-04-07 | $192.86 | $195.56 | $188.50 | $192.60 | $189.60 | 304,270 |
| 2022-04-06 | $198.76 | $198.79 | $192.50 | $194.48 | $191.45 | 659,449 |
| 2022-04-05 | $205.00 | $207.46 | $199.35 | $201.17 | $198.04 | 477,377 |
| 2022-04-04 | $200.09 | $208.60 | $198.53 | $205.24 | $202.04 | 976,891 |
| 2022-04-01 | $194.00 | $200.21 | $192.64 | $200.09 | $196.97 | 1,420,251 |
| 2022-03-31 | $203.92 | $209.75 | $203.71 | $205.40 | $202.20 | 239,250 |
| 2022-03-30 | $207.47 | $208.50 | $202.94 | $204.97 | $201.78 | 177,523 |
| 2022-03-29 | $205.92 | $211.17 | $205.02 | $210.10 | $205.08 | 241,554 |
| 2022-03-28 | $198.83 | $204.27 | $198.48 | $203.05 | $198.20 | 139,071 |
| 2022-03-25 | $201.65 | $202.05 | $195.88 | $197.99 | $193.26 | 179,533 |
| 2022-03-24 | $197.70 | $200.32 | $194.98 | $200.13 | $195.35 | 143,076 |
| 2022-03-23 | $203.04 | $203.20 | $193.95 | $196.31 | $191.62 | 149,113 |
| 2022-03-22 | $198.99 | $204.26 | $198.99 | $203.54 | $198.67 | 183,292 |
| 2022-03-21 | $203.86 | $205.75 | $196.55 | $197.84 | $193.11 | 174,594 |
| 2022-03-18 | $201.23 | $205.22 | $200.00 | $204.55 | $199.66 | 672,432 |
| 2022-03-17 | $191.79 | $200.36 | $191.79 | $199.59 | $194.82 | 245,404 |
| 2022-03-16 | $187.00 | $194.28 | $185.99 | $193.17 | $188.55 | 247,213 |
| 2022-03-15 | $185.00 | $188.46 | $181.32 | $185.51 | $181.08 | 157,102 |
| 2022-03-14 | $186.93 | $191.19 | $181.29 | $183.51 | $179.12 | 231,706 |
| 2022-03-11 | $191.10 | $192.48 | $185.28 | $186.91 | $182.44 | 143,474 |
| 2022-03-10 | $183.16 | $190.07 | $183.16 | $189.30 | $184.78 | 99,046 |
| 2022-03-09 | $186.65 | $191.00 | $186.14 | $187.24 | $182.76 | 152,075 |
| 2022-03-08 | $181.00 | $186.97 | $179.64 | $182.68 | $178.31 | 173,567 |
| 2022-03-07 | $183.39 | $188.95 | $181.05 | $181.29 | $176.96 | 280,743 |
| 2022-03-04 | $185.55 | $187.05 | $179.71 | $182.48 | $178.12 | 161,798 |
| 2022-03-03 | $193.20 | $193.20 | $185.12 | $187.48 | $183.00 | 183,131 |
| 2022-03-02 | $185.86 | $192.22 | $185.49 | $190.26 | $185.71 | 143,129 |
| 2022-03-01 | $188.59 | $191.00 | $183.11 | $185.00 | $180.58 | 176,262 |
| 2022-02-28 | $188.38 | $192.05 | $182.50 | $188.46 | $183.96 | 247,802 |
| 2022-02-25 | $180.88 | $191.06 | $180.02 | $190.51 | $185.96 | 209,501 |
| 2022-02-24 | $169.34 | $184.77 | $169.00 | $183.19 | $178.81 | 282,169 |
| 2022-02-23 | $182.00 | $184.77 | $177.46 | $177.54 | $173.30 | 215,949 |
| 2022-02-22 | $180.10 | $185.02 | $178.01 | $180.97 | $176.64 | 170,389 |
| 2022-02-18 | $185.53 | $188.37 | $182.80 | $183.10 | $178.72 | 136,118 |
| 2022-02-17 | $192.00 | $192.25 | $186.20 | $186.80 | $182.33 | 121,275 |
| 2022-02-16 | $193.46 | $195.10 | $190.30 | $193.39 | $188.77 | 102,281 |
| 2022-02-15 | $190.99 | $194.35 | $190.04 | $193.46 | $188.84 | 96,993 |
| 2022-02-14 | $187.63 | $192.50 | $186.95 | $189.02 | $184.50 | 156,573 |
| 2022-02-11 | $193.32 | $195.98 | $186.83 | $188.87 | $184.36 | 212,024 |
| 2022-02-10 | $191.26 | $198.69 | $189.35 | $191.42 | $186.84 | 232,553 |
| 2022-02-09 | $190.00 | $195.59 | $190.00 | $195.41 | $190.74 | 184,455 |
| 2022-02-08 | $185.88 | $188.00 | $185.00 | $186.33 | $181.88 | 202,406 |
| 2022-02-07 | $192.00 | $192.97 | $183.03 | $186.22 | $181.77 | 300,667 |
| 2022-02-04 | $190.80 | $195.90 | $189.01 | $192.70 | $188.09 | 183,743 |
| 2022-02-03 | $194.00 | $195.76 | $192.05 | $192.41 | $187.81 | 113,904 |
| 2022-02-02 | $203.30 | $204.75 | $195.97 | $197.58 | $192.86 | 194,250 |
| 2022-02-01 | $199.91 | $201.31 | $193.02 | $198.21 | $193.47 | 229,289 |
| 2022-01-31 | $187.91 | $198.19 | $187.91 | $198.19 | $193.45 | 211,300 |
| 2022-01-28 | $179.60 | $186.96 | $178.00 | $186.96 | $182.49 | 236,289 |
| 2022-01-27 | $184.60 | $189.23 | $178.01 | $179.63 | $175.34 | 215,387 |
| 2022-01-26 | $194.98 | $196.90 | $181.82 | $183.43 | $179.05 | 260,386 |
| 2022-01-25 | $191.63 | $194.50 | $185.95 | $190.25 | $185.70 | 213,980 |
| 2022-01-24 | $179.99 | $195.97 | $178.70 | $194.63 | $189.98 | 429,269 |
| 2022-01-21 | $190.00 | $194.56 | $187.53 | $188.10 | $183.60 | 342,687 |
| 2022-01-20 | $201.74 | $205.94 | $194.58 | $194.69 | $190.04 | 139,492 |
| 2022-01-19 | $205.87 | $208.00 | $198.81 | $199.37 | $194.60 | 255,862 |
| 2022-01-18 | $206.64 | $209.83 | $202.37 | $205.87 | $200.95 | 222,006 |
| 2022-01-14 | $208.12 | $211.73 | $205.41 | $209.88 | $204.86 | 204,133 |
| 2022-01-13 | $216.66 | $220.00 | $210.07 | $210.73 | $205.69 | 131,763 |
| 2022-01-12 | $218.01 | $223.66 | $215.54 | $215.63 | $210.48 | 179,187 |
| 2022-01-11 | $210.57 | $218.48 | $206.39 | $215.84 | $210.68 | 249,696 |
| 2022-01-10 | $216.31 | $218.54 | $210.63 | $212.90 | $207.81 | 374,283 |
| 2022-01-07 | $226.65 | $230.00 | $220.92 | $222.58 | $217.26 | 306,129 |
| 2022-01-06 | $225.01 | $230.98 | $217.01 | $227.33 | $221.90 | 265,053 |
| 2022-01-05 | $238.00 | $238.00 | $223.95 | $224.74 | $219.37 | 434,209 |
| 2022-01-04 | $248.25 | $249.38 | $238.75 | $239.13 | $233.41 | 299,191 |
| 2022-01-03 | $264.25 | $265.28 | $245.87 | $248.90 | $242.95 | 318,618 |
| 2021-12-31 | $262.59 | $265.50 | $260.42 | $262.91 | $256.63 | 464,365 |
| 2021-12-30 | $260.00 | $265.98 | $260.00 | $261.10 | $254.86 | 120,179 |
| 2021-12-29 | $263.04 | $263.68 | $258.26 | $262.26 | $254.53 | 144,658 |
| 2021-12-28 | $260.00 | $265.00 | $259.55 | $261.46 | $253.75 | 181,938 |
| 2021-12-27 | $254.90 | $258.89 | $252.24 | $256.22 | $248.67 | 260,087 |
| 2021-12-23 | $251.59 | $254.00 | $249.47 | $250.91 | $243.51 | 103,330 |
| 2021-12-22 | $244.68 | $252.77 | $243.46 | $252.18 | $244.75 | 570,480 |
| 2021-12-21 | $239.71 | $244.78 | $239.00 | $244.32 | $237.12 | 117,429 |
| 2021-12-20 | $238.43 | $239.48 | $232.72 | $237.75 | $230.74 | 163,251 |
| 2021-12-17 | $237.00 | $243.00 | $233.02 | $241.27 | $234.16 | 401,886 |
| 2021-12-16 | $250.00 | $250.00 | $235.65 | $238.65 | $231.61 | 175,514 |
| 2021-12-15 | $238.10 | $246.10 | $232.14 | $245.14 | $237.91 | 268,762 |
| 2021-12-14 | $242.50 | $244.06 | $233.75 | $236.80 | $229.82 | 305,740 |
| 2021-12-13 | $253.93 | $254.86 | $243.51 | $245.97 | $238.72 | 320,518 |
| 2021-12-10 | $256.64 | $259.61 | $251.29 | $255.26 | $247.74 | 241,350 |
| 2021-12-09 | $262.02 | $263.96 | $256.41 | $256.64 | $249.07 | 114,079 |
| 2021-12-08 | $267.92 | $268.49 | $263.37 | $264.20 | $256.41 | 160,181 |
| 2021-12-07 | $261.30 | $269.85 | $260.08 | $265.76 | $257.93 | 142,298 |
| 2021-12-06 | $251.80 | $259.54 | $249.38 | $256.68 | $249.11 | 201,609 |
| 2021-12-03 | $258.00 | $260.00 | $249.68 | $252.50 | $245.06 | 224,719 |
| 2021-12-02 | $251.00 | $258.73 | $247.71 | $255.86 | $248.32 | 225,603 |
| 2021-12-01 | $262.55 | $267.00 | $250.09 | $250.28 | $242.90 | 173,229 |
| 2021-11-30 | $263.72 | $266.73 | $256.83 | $256.83 | $249.26 | 169,356 |
| 2021-11-29 | $269.50 | $270.83 | $263.82 | $265.55 | $257.72 | 157,861 |
| 2021-11-26 | $262.00 | $266.46 | $258.01 | $266.46 | $258.61 | 130,274 |
| 2021-11-24 | $259.00 | $270.86 | $254.41 | $269.08 | $261.15 | 139,961 |
| 2021-11-23 | $267.63 | $268.87 | $255.52 | $261.49 | $253.78 | 283,418 |
| 2021-11-22 | $275.28 | $279.49 | $265.87 | $268.66 | $260.74 | 201,141 |
| 2021-11-19 | $275.99 | $280.00 | $274.19 | $275.28 | $267.17 | 116,659 |
| 2021-11-18 | $281.39 | $282.90 | $274.67 | $277.01 | $268.84 | 183,476 |
| 2021-11-17 | $283.90 | $286.42 | $277.05 | $280.26 | $272.00 | 480,934 |
| 2021-11-16 | $287.03 | $288.02 | $281.83 | $283.77 | $275.40 | 174,244 |
| 2021-11-15 | $280.27 | $286.44 | $280.27 | $286.21 | $277.77 | 175,271 |
| 2021-11-12 | $279.06 | $282.99 | $277.61 | $279.52 | $271.28 | 174,339 |
| 2021-11-11 | $272.75 | $279.24 | $272.75 | $277.40 | $269.22 | 134,462 |
| 2021-11-10 | $280.00 | $284.29 | $270.56 | $271.66 | $263.65 | 211,231 |
| 2021-11-09 | $280.86 | $284.36 | $278.75 | $280.80 | $272.52 | 145,689 |
| 2021-11-08 | $275.38 | $282.86 | $274.62 | $281.98 | $273.67 | 260,645 |
| 2021-11-05 | $270.85 | $275.98 | $268.98 | $274.42 | $266.33 | 197,357 |
| 2021-11-04 | $264.97 | $274.00 | $262.81 | $267.68 | $259.79 | 264,749 |
| 2021-11-03 | $268.00 | $268.00 | $258.18 | $260.07 | $252.40 | 198,297 |
| 2021-11-02 | $268.85 | $268.85 | $263.98 | $266.36 | $258.51 | 96,263 |
| 2021-11-01 | $263.59 | $269.19 | $259.46 | $268.45 | $260.54 | 144,515 |
| 2021-10-29 | $260.59 | $266.23 | $260.40 | $263.09 | $255.33 | 142,974 |
| 2021-10-28 | $255.66 | $261.76 | $253.61 | $261.50 | $253.79 | 137,385 |
| 2021-10-27 | $265.71 | $266.60 | $253.30 | $254.66 | $247.15 | 161,765 |
| 2021-10-26 | $267.39 | $268.44 | $262.61 | $264.77 | $256.96 | 156,071 |
| 2021-10-25 | $262.76 | $265.68 | $260.50 | $265.14 | $257.32 | 172,022 |
| 2021-10-22 | $257.66 | $262.38 | $256.90 | $259.71 | $252.05 | 154,455 |
| 2021-10-21 | $254.00 | $260.11 | $252.68 | $256.69 | $249.12 | 177,416 |
| 2021-10-20 | $248.01 | $254.52 | $243.50 | $252.68 | $245.23 | 320,117 |
| 2021-10-19 | $241.31 | $247.49 | $241.31 | $246.31 | $239.05 | 101,992 |
| 2021-10-18 | $238.00 | $243.47 | $238.00 | $240.82 | $233.72 | 176,622 |
| 2021-10-15 | $246.50 | $246.98 | $237.96 | $239.05 | $232.00 | 180,491 |
| 2021-10-14 | $242.09 | $244.56 | $241.70 | $242.84 | $235.68 | 110,819 |
| 2021-10-13 | $237.86 | $240.46 | $235.58 | $239.61 | $232.55 | 98,385 |
| 2021-10-12 | $233.52 | $237.45 | $233.01 | $234.27 | $227.36 | 85,188 |
| 2021-10-11 | $231.24 | $234.50 | $230.01 | $231.07 | $224.26 | 90,143 |
| 2021-10-08 | $236.50 | $238.32 | $232.52 | $232.53 | $225.68 | 95,807 |
| 2021-10-07 | $232.30 | $239.40 | $232.30 | $236.86 | $229.88 | 150,815 |
| 2021-10-06 | $227.96 | $231.55 | $221.03 | $230.84 | $224.04 | 175,600 |
| 2021-10-05 | $226.50 | $230.71 | $225.93 | $228.79 | $222.05 | 118,877 |
| 2021-10-04 | $232.28 | $232.28 | $227.20 | $228.48 | $221.74 | 182,563 |
| 2021-10-01 | $231.56 | $235.31 | $227.60 | $234.18 | $227.28 | 202,597 |
| 2021-09-30 | $232.18 | $236.78 | $230.54 | $231.17 | $224.36 | 135,907 |
| 2021-09-29 | $234.46 | $237.17 | $229.64 | $231.19 | $224.37 | 133,348 |
| 2021-09-28 | $240.00 | $240.00 | $231.18 | $233.90 | $225.54 | 223,583 |
| 2021-09-27 | $248.01 | $248.14 | $241.01 | $241.53 | $232.90 | 150,538 |
| 2021-09-24 | $243.95 | $246.26 | $240.02 | $244.88 | $236.13 | 163,912 |
| 2021-09-23 | $243.00 | $247.68 | $240.87 | $245.70 | $236.92 | 199,662 |
| 2021-09-22 | $233.59 | $241.89 | $232.09 | $239.67 | $231.11 | 484,491 |
| 2021-09-21 | $236.60 | $237.22 | $232.15 | $233.14 | $224.81 | 123,396 |
| 2021-09-20 | $228.60 | $235.10 | $227.30 | $233.76 | $225.41 | 186,538 |
| 2021-09-17 | $237.91 | $237.96 | $230.27 | $232.74 | $224.42 | 426,248 |
| 2021-09-16 | $237.20 | $238.26 | $233.06 | $235.48 | $227.07 | 147,727 |
| 2021-09-15 | $230.00 | $239.24 | $229.08 | $238.43 | $229.91 | 275,265 |
| 2021-09-14 | $229.27 | $233.00 | $225.59 | $228.43 | $220.27 | 153,617 |
| 2021-09-13 | $234.87 | $235.00 | $225.45 | $228.29 | $220.13 | 343,086 |
| 2021-09-10 | $243.82 | $243.82 | $233.66 | $234.99 | $226.59 | 339,956 |
| 2021-09-09 | $245.72 | $249.90 | $243.62 | $243.80 | $235.09 | 119,412 |
| 2021-09-08 | $249.00 | $250.80 | $245.37 | $248.44 | $239.56 | 143,030 |
| 2021-09-07 | $252.04 | $253.61 | $248.68 | $249.91 | $240.98 | 103,740 |
| 2021-09-03 | $250.43 | $252.39 | $246.70 | $252.08 | $243.07 | 147,646 |
| 2021-09-02 | $247.73 | $249.43 | $242.71 | $249.21 | $240.30 | 148,773 |
| 2021-09-01 | $247.98 | $251.48 | $246.36 | $247.58 | $238.73 | 159,125 |
| 2021-08-31 | $244.24 | $248.68 | $244.24 | $245.91 | $237.12 | 196,151 |
| 2021-08-30 | $241.84 | $245.04 | $241.26 | $244.15 | $235.43 | 136,149 |
| 2021-08-27 | $239.06 | $244.21 | $238.00 | $240.51 | $231.92 | 180,863 |
| 2021-08-26 | $237.68 | $240.32 | $236.21 | $236.82 | $228.36 | 87,946 |
| 2021-08-25 | $238.79 | $241.45 | $237.35 | $237.68 | $229.19 | 108,574 |
| 2021-08-24 | $238.87 | $242.79 | $237.23 | $239.87 | $231.30 | 153,165 |
| 2021-08-23 | $234.99 | $238.31 | $234.99 | $237.15 | $228.68 | 164,057 |
| 2021-08-20 | $228.84 | $234.93 | $227.72 | $233.88 | $225.52 | 135,030 |
| 2021-08-19 | $227.01 | $230.49 | $225.05 | $229.08 | $220.89 | 117,173 |
| 2021-08-18 | $229.00 | $233.59 | $226.98 | $231.49 | $223.22 | 168,150 |
| 2021-08-17 | $228.00 | $228.78 | $221.59 | $228.44 | $220.28 | 160,054 |
| 2021-08-16 | $233.40 | $234.74 | $228.16 | $229.78 | $221.57 | 141,232 |
| 2021-08-13 | $233.00 | $236.92 | $232.45 | $233.30 | $224.96 | 130,207 |
| 2021-08-12 | $231.10 | $234.32 | $229.13 | $232.28 | $223.98 | 143,292 |
| 2021-08-11 | $229.43 | $231.55 | $226.32 | $229.56 | $221.36 | 111,632 |
| 2021-08-10 | $229.46 | $232.00 | $227.63 | $227.99 | $219.84 | 143,398 |
| 2021-08-09 | $229.00 | $230.48 | $223.38 | $227.86 | $219.72 | 171,923 |
| 2021-08-06 | $219.68 | $230.64 | $219.06 | $228.45 | $220.29 | 287,903 |
| 2021-08-05 | $218.40 | $229.40 | $216.69 | $216.94 | $209.19 | 306,654 |
| 2021-08-04 | $214.58 | $217.39 | $212.57 | $213.89 | $206.25 | 120,236 |
| 2021-08-03 | $215.00 | $216.65 | $211.00 | $213.54 | $205.91 | 130,481 |
| 2021-08-02 | $217.78 | $218.00 | $213.70 | $214.08 | $206.43 | 105,638 |
| 2021-07-30 | $215.00 | $217.56 | $213.61 | $214.99 | $207.31 | 150,914 |
| 2021-07-29 | $213.65 | $216.00 | $212.52 | $214.38 | $206.72 | 83,331 |
| 2021-07-28 | $210.39 | $215.92 | $210.39 | $213.84 | $206.20 | 163,386 |
| 2021-07-27 | $212.99 | $214.73 | $209.08 | $210.86 | $203.32 | 151,620 |
| 2021-07-26 | $213.00 | $216.12 | $210.43 | $212.60 | $205.00 | 154,430 |
| 2021-07-23 | $210.36 | $213.04 | $209.78 | $212.35 | $204.76 | 129,507 |
| 2021-07-22 | $213.00 | $213.62 | $209.82 | $211.09 | $203.55 | 120,602 |
| 2021-07-21 | $208.24 | $214.38 | $207.01 | $213.70 | $206.06 | 256,901 |
| 2021-07-20 | $203.85 | $211.86 | $203.00 | $207.99 | $200.56 | 266,269 |
| 2021-07-19 | $204.77 | $205.15 | $199.05 | $202.50 | $195.26 | 218,548 |
| 2021-07-16 | $205.93 | $209.53 | $204.30 | $209.04 | $201.57 | 258,072 |
| 2021-07-15 | $201.80 | $207.09 | $200.53 | $203.93 | $196.64 | 205,601 |
| 2021-07-14 | $209.15 | $210.57 | $201.35 | $202.28 | $195.05 | 220,046 |
| 2021-07-13 | $208.60 | $209.94 | $206.57 | $208.19 | $200.75 | 239,190 |
| 2021-07-12 | $205.00 | $209.60 | $203.32 | $207.80 | $200.37 | 199,239 |
| 2021-07-09 | $198.76 | $204.12 | $197.34 | $203.98 | $196.69 | 168,271 |
| 2021-07-08 | $195.00 | $200.15 | $191.88 | $197.02 | $189.98 | 197,931 |
| 2021-07-07 | $202.78 | $202.87 | $198.54 | $200.00 | $192.85 | 284,826 |
| 2021-07-06 | $199.15 | $202.88 | $197.15 | $202.17 | $194.95 | 253,211 |
| 2021-07-02 | $196.00 | $200.00 | $195.43 | $199.15 | $192.03 | 229,852 |
| 2021-07-01 | $192.00 | $193.81 | $190.47 | $193.59 | $186.67 | 120,758 |
| 2021-06-30 | $194.37 | $195.44 | $188.84 | $191.02 | $184.19 | 215,099 |
| 2021-06-29 | $193.79 | $194.51 | $192.50 | $193.99 | $187.06 | 89,907 |
| 2021-06-28 | $196.43 | $196.43 | $194.11 | $195.70 | $187.35 | 137,206 |
| 2021-06-25 | $193.35 | $195.30 | $192.50 | $195.24 | $186.91 | 342,100 |
| 2021-06-24 | $191.64 | $193.70 | $190.21 | $193.00 | $184.77 | 161,985 |
| 2021-06-23 | $189.61 | $191.86 | $189.61 | $189.98 | $181.88 | 110,442 |
| 2021-06-22 | $188.60 | $191.58 | $188.10 | $189.19 | $181.12 | 138,919 |
| 2021-06-21 | $185.37 | $190.00 | $182.61 | $188.61 | $180.57 | 158,780 |
| 2021-06-18 | $187.91 | $189.71 | $183.79 | $184.37 | $176.51 | 361,479 |
| 2021-06-17 | $188.19 | $192.47 | $188.19 | $189.77 | $181.68 | 167,206 |
| 2021-06-16 | $189.32 | $191.84 | $187.65 | $189.76 | $181.67 | 157,512 |
| 2021-06-15 | $191.00 | $192.54 | $188.97 | $189.25 | $181.18 | 126,674 |
| 2021-06-14 | $191.39 | $193.56 | $190.61 | $191.74 | $183.56 | 161,861 |
| 2021-06-11 | $190.61 | $191.87 | $189.00 | $191.73 | $183.55 | 98,152 |
| 2021-06-10 | $188.98 | $192.24 | $187.40 | $191.26 | $183.10 | 135,073 |
| 2021-06-09 | $190.78 | $191.00 | $186.58 | $188.98 | $180.92 | 149,105 |
| 2021-06-08 | $189.25 | $192.00 | $185.55 | $188.88 | $180.83 | 156,973 |
| 2021-06-07 | $181.66 | $189.79 | $181.28 | $188.84 | $180.79 | 184,297 |
| 2021-06-04 | $181.10 | $182.40 | $180.35 | $181.27 | $173.54 | 94,021 |
| 2021-06-03 | $184.30 | $184.33 | $179.00 | $180.23 | $172.54 | 234,017 |
| 2021-06-02 | $182.97 | $185.13 | $181.69 | $184.86 | $176.98 | 142,642 |
| 2021-06-01 | $181.37 | $184.95 | $179.95 | $183.94 | $176.10 | 177,858 |
| 2021-05-28 | $181.71 | $182.99 | $180.00 | $180.23 | $172.54 | 97,161 |
| 2021-05-27 | $183.02 | $183.02 | $178.30 | $181.51 | $173.77 | 249,443 |
| 2021-05-26 | $180.12 | $184.52 | $180.05 | $183.03 | $175.22 | 183,354 |
| 2021-05-25 | $178.80 | $180.93 | $177.47 | $178.99 | $171.36 | 205,904 |
| 2021-05-24 | $174.98 | $179.00 | $174.75 | $177.40 | $169.83 | 126,187 |
| 2021-05-21 | $175.96 | $176.15 | $172.35 | $173.01 | $165.63 | 100,254 |
| 2021-05-20 | $169.44 | $174.78 | $169.25 | $174.77 | $167.32 | 205,411 |
| 2021-05-19 | $168.00 | $169.69 | $163.62 | $169.25 | $162.03 | 257,490 |
| 2021-05-18 | $172.75 | $173.96 | $169.90 | $169.96 | $162.71 | 183,685 |
| 2021-05-17 | $175.34 | $175.34 | $169.50 | $172.75 | $165.38 | 188,694 |
| 2021-05-14 | $170.00 | $176.07 | $170.00 | $175.41 | $167.93 | 166,794 |
| 2021-05-13 | $166.49 | $170.04 | $162.81 | $166.88 | $159.76 | 228,614 |
| 2021-05-12 | $169.93 | $172.70 | $165.54 | $166.47 | $159.37 | 208,185 |
| 2021-05-11 | $170.85 | $174.44 | $167.75 | $170.10 | $162.85 | 424,638 |
| 2021-05-10 | $183.37 | $185.00 | $175.00 | $175.26 | $167.79 | 231,653 |
| 2021-05-07 | $183.12 | $185.87 | $182.00 | $184.73 | $176.85 | 184,200 |
| 2021-05-06 | $174.15 | $180.98 | $171.00 | $180.30 | $172.61 | 231,402 |
| 2021-05-05 | $174.89 | $175.64 | $171.49 | $173.07 | $165.69 | 146,700 |
| 2021-05-04 | $176.98 | $177.79 | $172.88 | $174.89 | $167.43 | 227,843 |
| 2021-05-03 | $183.16 | $183.61 | $178.07 | $178.69 | $171.07 | 257,284 |
| 2021-04-30 | $181.59 | $186.00 | $181.59 | $183.13 | $175.32 | 178,895 |
| 2021-04-29 | $186.23 | $186.23 | $180.60 | $182.99 | $175.19 | 121,063 |
| 2021-04-28 | $183.05 | $186.36 | $181.00 | $184.81 | $176.93 | 129,398 |
| 2021-04-27 | $182.77 | $184.15 | $180.60 | $183.38 | $175.56 | 111,952 |
| 2021-04-26 | $182.98 | $185.99 | $181.25 | $181.78 | $174.03 | 191,047 |
| 2021-04-23 | $179.59 | $182.76 | $177.99 | $181.96 | $174.20 | 128,741 |
| 2021-04-22 | $181.00 | $182.78 | $176.24 | $178.00 | $170.41 | 197,853 |
| 2021-04-21 | $176.38 | $180.97 | $174.00 | $179.93 | $172.26 | 166,156 |
| 2021-04-20 | $180.00 | $182.85 | $175.05 | $177.07 | $169.52 | 241,287 |
| 2021-04-19 | $184.94 | $187.20 | $180.25 | $180.80 | $173.09 | 184,978 |
| 2021-04-16 | $185.51 | $186.64 | $181.51 | $184.94 | $177.05 | 196,790 |
| 2021-04-15 | $184.16 | $187.74 | $183.04 | $183.54 | $175.71 | 218,536 |
| 2021-04-14 | $190.50 | $191.05 | $182.27 | $182.98 | $175.18 | 205,847 |
| 2021-04-13 | $191.88 | $193.31 | $188.43 | $190.64 | $182.51 | 190,630 |
| 2021-04-12 | $188.08 | $191.42 | $185.13 | $191.11 | $182.96 | 137,523 |
| 2021-04-09 | $191.18 | $192.81 | $186.68 | $188.99 | $180.93 | 232,896 |
| 2021-04-08 | $190.38 | $195.78 | $190.38 | $193.68 | $185.42 | 292,815 |
| 2021-04-07 | $194.33 | $195.00 | $188.50 | $189.52 | $181.44 | 210,675 |
| 2021-04-06 | $190.00 | $194.95 | $189.91 | $193.36 | $185.11 | 304,947 |
| 2021-04-05 | $189.24 | $189.84 | $185.23 | $189.12 | $181.06 | 226,050 |
| 2021-04-01 | $185.00 | $186.99 | $182.97 | $186.55 | $178.59 | 203,165 |
| 2021-03-31 | $177.87 | $183.59 | $177.57 | $180.16 | $172.48 | 344,999 |
| 2021-03-30 | $173.00 | $176.75 | $170.51 | $176.75 | $169.21 | 203,156 |
| 2021-03-29 | $176.77 | $179.94 | $172.57 | $174.06 | $165.40 | 236,540 |
| 2021-03-26 | $179.49 | $181.75 | $171.44 | $176.77 | $167.98 | 356,104 |
| 2021-03-25 | $171.68 | $178.98 | $170.25 | $178.06 | $169.20 | 325,284 |
| 2021-03-24 | $174.66 | $179.37 | $171.00 | $172.84 | $164.24 | 356,485 |
| 2021-03-23 | $175.59 | $180.43 | $171.51 | $172.33 | $163.76 | 308,860 |
| 2021-03-22 | $178.00 | $179.82 | $173.50 | $175.60 | $166.87 | 320,979 |
| 2021-03-19 | $176.69 | $181.22 | $173.06 | $178.24 | $169.37 | 1,192,605 |
| 2021-03-18 | $189.44 | $193.38 | $177.75 | $178.75 | $169.86 | 689,200 |
| 2021-03-17 | $188.70 | $196.00 | $186.53 | $194.25 | $184.59 | 352,632 |
| 2021-03-16 | $197.78 | $200.00 | $188.53 | $192.14 | $182.58 | 399,587 |
| 2021-03-15 | $190.06 | $196.49 | $188.07 | $194.43 | $184.76 | 431,929 |
| 2021-03-12 | $180.54 | $188.68 | $176.98 | $188.48 | $179.10 | 348,135 |
| 2021-03-11 | $176.17 | $182.55 | $176.07 | $180.73 | $171.74 | 433,198 |
| 2021-03-10 | $174.78 | $179.51 | $170.31 | $172.02 | $163.46 | 704,012 |
| 2021-03-09 | $171.50 | $177.18 | $171.50 | $172.72 | $164.13 | 625,298 |
| 2021-03-08 | $174.00 | $183.22 | $165.25 | $165.65 | $157.41 | 639,282 |
| 2021-03-05 | $182.44 | $182.73 | $160.91 | $173.74 | $165.10 | 920,340 |
| 2021-03-04 | $183.95 | $186.94 | $176.23 | $182.16 | $173.10 | 659,014 |
| 2021-03-03 | $191.04 | $192.53 | $184.00 | $187.77 | $178.43 | 367,460 |
| 2021-03-02 | $197.00 | $198.22 | $190.38 | $191.04 | $181.54 | 309,564 |
| 2021-03-01 | $199.66 | $204.39 | $195.00 | $196.10 | $186.35 | 544,274 |
| 2021-02-26 | $185.89 | $198.00 | $184.01 | $195.00 | $185.30 | 768,087 |
| 2021-02-25 | $208.81 | $209.06 | $175.00 | $188.64 | $179.26 | 2,729,957 |
| 2021-02-24 | $210.09 | $222.08 | $208.25 | $220.16 | $209.21 | 439,909 |
| 2021-02-23 | $208.54 | $210.47 | $190.06 | $208.50 | $198.13 | 548,316 |
| 2021-02-22 | $212.42 | $219.64 | $210.30 | $211.57 | $201.05 | 247,188 |
| 2021-02-19 | $209.00 | $215.98 | $207.81 | $214.57 | $203.90 | 224,835 |
| 2021-02-18 | $211.93 | $216.91 | $209.06 | $209.23 | $198.82 | 223,795 |
| 2021-02-17 | $217.48 | $218.55 | $210.51 | $214.42 | $203.75 | 318,575 |
| 2021-02-16 | $214.52 | $221.03 | $214.28 | $219.78 | $208.85 | 259,366 |
| 2021-02-12 | $209.80 | $216.87 | $206.69 | $214.40 | $203.74 | 299,937 |
| 2021-02-11 | $213.85 | $215.20 | $203.90 | $209.72 | $199.29 | 322,969 |
| 2021-02-10 | $213.79 | $218.13 | $208.10 | $210.12 | $199.67 | 338,468 |
| 2021-02-09 | $213.21 | $214.55 | $209.50 | $211.99 | $201.45 | 377,469 |
| 2021-02-08 | $217.11 | $217.49 | $209.00 | $215.18 | $204.48 | 367,947 |
| 2021-02-05 | $208.59 | $212.39 | $206.11 | $211.48 | $200.96 | 186,533 |
| 2021-02-04 | $209.02 | $210.73 | $204.44 | $208.38 | $198.02 | 303,124 |
| 2021-02-03 | $207.03 | $209.79 | $202.28 | $208.82 | $198.43 | 388,223 |
| 2021-02-02 | $196.72 | $207.58 | $195.19 | $204.26 | $194.10 | 469,689 |
| 2021-02-01 | $188.94 | $195.31 | $187.67 | $194.58 | $184.90 | 187,388 |
| 2021-01-29 | $190.19 | $193.48 | $184.56 | $187.12 | $177.81 | 372,487 |
| 2021-01-28 | $192.74 | $198.84 | $191.30 | $191.80 | $182.26 | 360,032 |
| 2021-01-27 | $194.92 | $197.55 | $187.01 | $187.99 | $178.64 | 490,984 |
| 2021-01-26 | $195.66 | $201.85 | $195.24 | $201.09 | $191.09 | 348,103 |
| 2021-01-25 | $195.50 | $206.45 | $191.19 | $193.94 | $184.29 | 519,792 |
| 2021-01-22 | $193.95 | $196.00 | $189.79 | $194.38 | $184.71 | 298,352 |
| 2021-01-21 | $195.43 | $198.25 | $188.13 | $196.65 | $186.87 | 547,498 |
| 2021-01-20 | $190.00 | $199.50 | $189.80 | $195.62 | $185.89 | 494,664 |
| 2021-01-19 | $191.85 | $192.88 | $180.66 | $189.24 | $179.83 | 485,537 |
| 2021-01-15 | $190.00 | $190.89 | $181.60 | $189.30 | $179.88 | 515,342 |
| 2021-01-14 | $187.55 | $191.50 | $187.38 | $189.77 | $180.33 | 348,069 |
| 2021-01-13 | $185.44 | $193.73 | $184.45 | $187.12 | $177.81 | 411,345 |
| 2021-01-12 | $190.25 | $196.61 | $180.51 | $185.44 | $176.22 | 712,568 |
| 2021-01-11 | $176.94 | $191.27 | $175.48 | $189.41 | $179.99 | 803,555 |
| 2021-01-08 | $174.94 | $178.57 | $172.50 | $178.44 | $169.56 | 618,664 |
| 2021-01-07 | $182.94 | $183.48 | $170.61 | $174.30 | $165.63 | 845,778 |
| 2021-01-06 | $186.24 | $186.98 | $177.10 | $178.99 | $170.09 | 817,481 |
| 2021-01-05 | $178.00 | $181.33 | $176.49 | $180.03 | $171.08 | 344,879 |
| 2021-01-04 | $184.00 | $186.26 | $174.02 | $177.50 | $168.67 | 416,156 |
| 2020-12-31 | $183.30 | $184.85 | $180.34 | $183.13 | $174.02 | 211,263 |
| 2020-12-30 | $180.90 | $184.99 | $180.38 | $183.68 | $174.54 | 271,789 |
| 2020-12-29 | $185.55 | $187.69 | $175.02 | $181.28 | $171.11 | 728,628 |
| 2020-12-28 | $190.85 | $191.72 | $183.21 | $186.02 | $175.58 | 424,049 |
| 2020-12-24 | $189.10 | $191.00 | $187.42 | $188.43 | $177.86 | 191,496 |
| 2020-12-23 | $196.00 | $199.35 | $186.07 | $188.75 | $178.16 | 685,205 |
| 2020-12-22 | $194.50 | $198.15 | $193.19 | $197.64 | $186.55 | 482,471 |
| 2020-12-21 | $185.50 | $193.08 | $184.08 | $192.98 | $182.15 | 500,827 |
| 2020-12-18 | $190.00 | $193.24 | $187.11 | $188.54 | $177.96 | 855,630 |
| 2020-12-17 | $183.67 | $189.16 | $182.19 | $188.73 | $178.14 | 615,918 |
| 2020-12-16 | $176.96 | $184.45 | $176.92 | $182.23 | $172.00 | 896,473 |
| 2020-12-15 | $171.50 | $176.90 | $168.62 | $176.90 | $166.97 | 630,228 |
| 2020-12-14 | $166.00 | $172.05 | $164.92 | $168.62 | $159.16 | 970,662 |
| 2020-12-11 | $160.00 | $163.04 | $158.28 | $161.07 | $152.03 | 322,972 |
| 2020-12-10 | $156.00 | $161.85 | $155.03 | $161.18 | $152.14 | 315,059 |
| 2020-12-09 | $157.02 | $164.42 | $156.37 | $157.89 | $149.03 | 860,323 |
| 2020-12-08 | $154.99 | $156.69 | $152.76 | $156.02 | $147.27 | 281,864 |
| 2020-12-07 | $153.55 | $156.30 | $153.31 | $154.45 | $145.78 | 473,764 |
| 2020-12-04 | $149.62 | $153.07 | $148.87 | $152.91 | $144.33 | 494,578 |
| 2020-12-03 | $153.73 | $153.92 | $146.81 | $147.66 | $139.37 | 968,526 |
| 2020-12-02 | $153.80 | $153.99 | $150.90 | $153.21 | $144.61 | 323,332 |
| 2020-12-01 | $154.58 | $154.94 | $151.00 | $154.23 | $145.58 | 691,901 |
| 2020-11-30 | $157.57 | $157.91 | $150.36 | $153.66 | $145.04 | 371,351 |
| 2020-11-27 | $157.59 | $157.98 | $154.01 | $156.79 | $147.99 | 195,215 |
| 2020-11-25 | $155.00 | $156.52 | $151.78 | $156.28 | $147.51 | 346,362 |
| 2020-11-24 | $157.00 | $158.76 | $152.50 | $154.62 | $145.94 | 612,961 |
| 2020-11-23 | $152.85 | $160.15 | $152.85 | $153.90 | $145.26 | 621,671 |
| 2020-11-20 | $154.01 | $154.73 | $150.00 | $151.95 | $143.42 | 203,356 |
| 2020-11-19 | $150.21 | $153.63 | $150.05 | $153.47 | $144.86 | 270,488 |
| 2020-11-18 | $150.55 | $153.25 | $149.17 | $150.07 | $141.65 | 515,862 |
| 2020-11-17 | $154.33 | $155.54 | $148.79 | $149.76 | $141.36 | 454,093 |
| 2020-11-16 | $154.94 | $158.60 | $150.50 | $153.49 | $144.88 | 432,338 |
| 2020-11-13 | $155.60 | $156.54 | $152.16 | $152.46 | $143.91 | 371,933 |
| 2020-11-12 | $154.94 | $155.77 | $152.10 | $155.30 | $146.59 | 422,802 |
| 2020-11-11 | $154.49 | $157.93 | $153.51 | $155.39 | $146.67 | 301,166 |
| 2020-11-10 | $145.62 | $156.03 | $145.07 | $153.49 | $144.88 | 699,309 |
| 2020-11-09 | $161.47 | $164.99 | $144.41 | $145.06 | $136.92 | 628,920 |
| 2020-11-06 | $157.33 | $160.55 | $150.92 | $152.38 | $143.83 | 548,607 |
| 2020-11-05 | $141.29 | $156.42 | $140.29 | $155.87 | $147.12 | 1,293,162 |
| 2020-11-04 | $124.79 | $136.46 | $124.39 | $133.58 | $126.08 | 595,521 |
| 2020-11-03 | $123.05 | $123.50 | $119.50 | $122.93 | $116.03 | 284,571 |
| 2020-11-02 | $117.57 | $123.23 | $117.21 | $122.53 | $115.65 | 373,600 |
| 2020-10-30 | $119.73 | $119.73 | $112.25 | $116.63 | $110.09 | 608,443 |
| 2020-10-29 | $121.73 | $122.72 | $117.55 | $119.93 | $113.20 | 224,324 |
| 2020-10-28 | $119.75 | $122.95 | $118.24 | $121.50 | $114.68 | 350,952 |
| 2020-10-27 | $122.16 | $124.70 | $120.66 | $121.71 | $114.88 | 251,569 |
| 2020-10-26 | $123.00 | $123.00 | $117.12 | $121.75 | $114.92 | 589,562 |
| 2020-10-23 | $127.71 | $128.14 | $123.26 | $124.00 | $117.04 | 455,361 |
| 2020-10-22 | $127.37 | $129.26 | $125.45 | $127.18 | $120.04 | 241,943 |
| 2020-10-21 | $129.18 | $129.55 | $123.61 | $126.58 | $119.48 | 420,740 |
| 2020-10-20 | $129.27 | $130.60 | $127.82 | $128.66 | $121.44 | 233,039 |
| 2020-10-19 | $131.22 | $132.16 | $128.05 | $128.90 | $121.67 | 258,203 |
| 2020-10-16 | $130.60 | $132.07 | $127.33 | $129.51 | $122.24 | 322,908 |
| 2020-10-15 | $130.61 | $132.88 | $129.49 | $131.25 | $123.89 | 196,013 |
| 2020-10-14 | $135.59 | $136.63 | $130.11 | $131.40 | $124.03 | 357,540 |
| 2020-10-13 | $135.25 | $136.31 | $134.57 | $135.77 | $128.15 | 336,981 |
| 2020-10-12 | $132.70 | $134.52 | $130.97 | $134.19 | $126.66 | 290,744 |
| 2020-10-09 | $131.05 | $132.01 | $130.26 | $131.22 | $123.86 | 276,795 |
| 2020-10-08 | $131.30 | $132.25 | $128.51 | $129.78 | $122.50 | 979,249 |
| 2020-10-07 | $125.95 | $131.41 | $124.82 | $129.96 | $122.67 | 870,553 |
| 2020-10-06 | $127.00 | $127.25 | $123.32 | $124.43 | $117.45 | 247,719 |
| 2020-10-05 | $126.24 | $127.43 | $125.34 | $126.60 | $119.50 | 304,478 |
| 2020-10-02 | $121.83 | $125.50 | $121.78 | $125.31 | $118.28 | 566,621 |
| 2020-10-01 | $125.00 | $125.49 | $122.59 | $125.13 | $118.11 | 267,374 |
| 2020-09-30 | $125.66 | $126.90 | $122.15 | $124.11 | $117.15 | 394,917 |
| 2020-09-29 | $127.06 | $128.21 | $124.25 | $124.75 | $117.75 | 503,732 |
| 2020-09-28 | $125.20 | $129.40 | $125.08 | $128.30 | $119.98 | 417,241 |
| 2020-09-25 | $120.22 | $124.06 | $119.74 | $123.36 | $115.36 | 550,501 |
| 2020-09-24 | $118.67 | $121.05 | $115.43 | $119.31 | $111.57 | 528,934 |
| 2020-09-23 | $123.97 | $124.23 | $117.77 | $118.13 | $110.47 | 399,294 |
| 2020-09-22 | $123.30 | $124.92 | $122.70 | $124.59 | $116.51 | 439,427 |
| 2020-09-21 | $122.29 | $123.54 | $119.23 | $123.26 | $115.26 | 589,952 |
| 2020-09-18 | $127.67 | $128.09 | $122.34 | $124.79 | $116.69 | 1,128,877 |
| 2020-09-17 | $126.55 | $128.47 | $124.04 | $126.18 | $117.99 | 492,946 |
| 2020-09-16 | $127.14 | $130.25 | $126.59 | $128.08 | $119.77 | 838,090 |
| 2020-09-15 | $121.14 | $125.95 | $121.00 | $125.85 | $117.68 | 642,179 |
| 2020-09-14 | $123.25 | $123.51 | $119.40 | $120.31 | $112.50 | 369,256 |
| 2020-09-11 | $123.75 | $124.44 | $119.02 | $121.62 | $113.73 | 189,931 |
| 2020-09-10 | $123.40 | $125.56 | $122.43 | $123.27 | $115.27 | 335,997 |
| 2020-09-09 | $120.49 | $124.46 | $120.37 | $123.44 | $115.43 | 990,111 |
| 2020-09-08 | $117.72 | $121.58 | $115.30 | $118.41 | $110.73 | 545,027 |
| 2020-09-04 | $122.66 | $123.69 | $108.50 | $117.72 | $110.08 | 886,922 |
| 2020-09-03 | $125.52 | $126.91 | $121.08 | $123.18 | $115.19 | 382,557 |
| 2020-09-02 | $125.25 | $126.92 | $123.29 | $125.91 | $117.74 | 252,663 |
| 2020-09-01 | $123.43 | $126.64 | $122.67 | $125.07 | $116.96 | 427,433 |
| 2020-08-31 | $125.00 | $125.07 | $122.25 | $123.09 | $115.10 | 331,558 |
| 2020-08-28 | $125.12 | $126.10 | $123.76 | $125.21 | $117.09 | 152,614 |
| 2020-08-27 | $123.83 | $125.35 | $123.69 | $124.61 | $116.52 | 145,542 |
| 2020-08-26 | $123.25 | $124.53 | $122.02 | $123.43 | $115.42 | 174,835 |
| 2020-08-25 | $121.77 | $123.41 | $120.85 | $123.29 | $115.29 | 200,436 |
| 2020-08-24 | $120.50 | $121.82 | $119.20 | $121.09 | $113.23 | 218,644 |
| 2020-08-21 | $121.61 | $122.95 | $119.20 | $120.84 | $113.00 | 213,270 |
| 2020-08-20 | $118.14 | $122.83 | $118.00 | $121.61 | $113.72 | 191,792 |
| 2020-08-19 | $119.20 | $121.00 | $118.21 | $119.55 | $111.79 | 256,581 |
| 2020-08-18 | $121.54 | $121.97 | $118.88 | $119.06 | $111.34 | 340,263 |
| 2020-08-17 | $119.91 | $121.25 | $119.20 | $121.25 | $113.38 | 240,151 |
| 2020-08-14 | $118.88 | $120.99 | $118.26 | $119.91 | $112.13 | 257,461 |
| 2020-08-13 | $117.37 | $120.71 | $117.17 | $118.88 | $111.17 | 313,848 |
| 2020-08-12 | $114.47 | $118.19 | $113.75 | $117.49 | $109.87 | 257,169 |
| 2020-08-11 | $118.05 | $118.38 | $111.69 | $113.94 | $106.55 | 317,732 |
| 2020-08-10 | $115.89 | $118.07 | $115.67 | $116.94 | $109.35 | 299,397 |
| 2020-08-07 | $111.50 | $117.34 | $111.49 | $114.63 | $107.19 | 411,937 |
| 2020-08-06 | $108.66 | $112.60 | $108.05 | $111.17 | $103.96 | 569,879 |
| 2020-08-05 | $107.11 | $107.48 | $105.60 | $107.05 | $100.10 | 355,437 |
| 2020-08-04 | $104.05 | $106.98 | $103.34 | $105.98 | $99.10 | 273,283 |
| 2020-08-03 | $104.75 | $104.99 | $102.54 | $103.73 | $97.00 | 326,014 |
| 2020-07-31 | $105.48 | $105.97 | $101.78 | $104.23 | $97.47 | 262,917 |
| 2020-07-30 | $103.29 | $107.00 | $102.94 | $105.32 | $98.49 | 413,725 |
| 2020-07-29 | $99.50 | $104.34 | $99.33 | $104.07 | $97.32 | 738,588 |
| 2020-07-28 | $96.00 | $100.44 | $95.66 | $99.01 | $92.59 | 510,771 |
| 2020-07-27 | $93.00 | $95.71 | $91.55 | $95.63 | $89.43 | 214,953 |
| 2020-07-24 | $96.17 | $96.45 | $92.01 | $93.06 | $87.02 | 361,483 |
| 2020-07-23 | $96.00 | $99.64 | $95.00 | $97.50 | $91.17 | 445,712 |
| 2020-07-22 | $94.26 | $96.40 | $94.01 | $96.21 | $89.97 | 163,756 |
| 2020-07-21 | $95.00 | $96.54 | $94.39 | $94.91 | $88.75 | 227,276 |
| 2020-07-20 | $94.50 | $96.00 | $94.35 | $94.66 | $88.52 | 270,146 |
| 2020-07-17 | $92.95 | $94.12 | $92.00 | $93.95 | $87.85 | 188,685 |
| 2020-07-16 | $92.53 | $93.64 | $91.75 | $92.67 | $86.66 | 199,261 |
| 2020-07-15 | $94.07 | $94.60 | $92.29 | $93.44 | $87.38 | 235,336 |
| 2020-07-14 | $89.97 | $91.60 | $89.09 | $91.50 | $85.56 | 238,759 |
| 2020-07-13 | $90.87 | $92.95 | $89.22 | $89.34 | $83.54 | 259,556 |
| 2020-07-10 | $89.80 | $91.21 | $89.31 | $90.78 | $84.89 | 206,515 |
| 2020-07-09 | $92.08 | $92.25 | $89.06 | $89.75 | $83.93 | 286,742 |
| 2020-07-08 | $91.90 | $93.25 | $90.92 | $91.95 | $85.98 | 160,523 |
| 2020-07-07 | $96.00 | $96.00 | $91.35 | $91.75 | $85.80 | 337,647 |
| 2020-07-06 | $96.15 | $97.35 | $95.00 | $96.43 | $90.17 | 442,825 |
| 2020-07-02 | $95.44 | $97.38 | $92.14 | $92.79 | $86.77 | 1,058,292 |
| 2020-07-01 | $89.15 | $95.08 | $88.71 | $93.76 | $87.68 | 1,984,699 |
| 2020-06-30 | $85.75 | $88.59 | $85.40 | $88.02 | $82.31 | 1,960,794 |
| 2020-06-29 | $88.90 | $91.09 | $86.41 | $90.42 | $84.55 | 321,395 |
| 2020-06-26 | $92.38 | $92.71 | $88.73 | $89.26 | $82.50 | 522,741 |
| 2020-06-25 | $91.50 | $92.83 | $90.69 | $92.83 | $85.80 | 310,752 |
| 2020-06-24 | $95.23 | $95.79 | $89.82 | $91.96 | $85.00 | 356,902 |
| 2020-06-23 | $96.71 | $97.34 | $95.44 | $96.20 | $88.92 | 264,956 |
| 2020-06-22 | $95.98 | $96.77 | $94.50 | $95.89 | $88.63 | 256,555 |
| 2020-06-19 | $98.91 | $101.48 | $95.50 | $95.65 | $88.41 | 1,060,515 |
| 2020-06-18 | $96.83 | $99.62 | $96.28 | $98.98 | $91.49 | 329,733 |
| 2020-06-17 | $98.92 | $100.34 | $97.44 | $98.25 | $90.81 | 385,375 |
| 2020-06-16 | $98.54 | $99.51 | $95.84 | $98.71 | $91.24 | 413,045 |
| 2020-06-15 | $88.62 | $95.86 | $88.00 | $95.84 | $88.58 | 735,058 |
| 2020-06-12 | $90.25 | $91.33 | $88.07 | $90.09 | $83.27 | 344,526 |
| 2020-06-11 | $87.52 | $88.93 | $86.00 | $87.25 | $80.64 | 386,227 |
| 2020-06-10 | $93.10 | $93.98 | $87.55 | $92.42 | $85.42 | 408,037 |
| 2020-06-09 | $94.71 | $94.99 | $91.25 | $92.86 | $85.83 | 286,334 |
| 2020-06-08 | $95.50 | $98.61 | $94.94 | $95.86 | $88.60 | 572,484 |
| 2020-06-05 | $91.26 | $95.67 | $90.51 | $93.47 | $86.39 | 369,398 |
| 2020-06-04 | $90.30 | $91.93 | $88.09 | $90.23 | $83.40 | 329,733 |
| 2020-06-03 | $88.95 | $90.70 | $88.87 | $90.22 | $83.39 | 300,078 |
| 2020-06-02 | $88.38 | $89.00 | $86.60 | $87.82 | $81.17 | 234,294 |
| 2020-06-01 | $82.39 | $87.66 | $82.27 | $87.33 | $80.72 | 479,357 |
| 2020-05-29 | $85.50 | $85.77 | $80.50 | $81.72 | $75.53 | 551,191 |
| 2020-05-28 | $84.54 | $86.17 | $84.00 | $85.78 | $79.28 | 397,747 |
| 2020-05-27 | $83.03 | $84.60 | $81.50 | $84.25 | $77.87 | 982,468 |
| 2020-05-26 | $85.14 | $87.73 | $84.05 | $85.00 | $78.56 | 365,923 |
| 2020-05-22 | $81.00 | $82.99 | $80.35 | $82.88 | $76.60 | 224,128 |
| 2020-05-21 | $79.41 | $81.50 | $79.35 | $80.50 | $74.40 | 262,418 |
| 2020-05-20 | $79.41 | $80.44 | $77.49 | $79.21 | $73.21 | 227,671 |
| 2020-05-19 | $76.34 | $79.60 | $75.52 | $77.78 | $71.89 | 294,215 |
| 2020-05-18 | $76.13 | $78.64 | $75.53 | $76.23 | $70.46 | 280,049 |
| 2020-05-15 | $72.02 | $74.24 | $71.33 | $74.02 | $68.42 | 213,256 |
| 2020-05-14 | $70.00 | $71.89 | $66.86 | $71.88 | $66.44 | 298,928 |
| 2020-05-13 | $74.01 | $74.55 | $70.08 | $70.78 | $65.42 | 364,341 |
| 2020-05-12 | $73.96 | $76.41 | $72.37 | $74.33 | $68.70 | 322,029 |
| 2020-05-11 | $73.87 | $75.51 | $72.89 | $73.48 | $67.92 | 251,827 |
| 2020-05-08 | $76.11 | $77.00 | $73.85 | $75.51 | $69.79 | 427,184 |
| 2020-05-07 | $75.50 | $76.78 | $72.13 | $76.04 | $70.28 | 710,769 |
| 2020-05-06 | $78.32 | $79.23 | $77.11 | $78.11 | $72.20 | 283,990 |
| 2020-05-05 | $78.44 | $79.50 | $76.40 | $77.07 | $71.23 | 231,238 |
| 2020-05-04 | $73.63 | $76.75 | $73.15 | $76.39 | $70.61 | 182,893 |
| 2020-05-01 | $76.52 | $76.63 | $72.70 | $75.13 | $69.44 | 369,510 |
| 2020-04-30 | $79.90 | $80.14 | $77.09 | $78.46 | $72.52 | 268,596 |
| 2020-04-29 | $79.35 | $80.95 | $78.35 | $80.24 | $74.16 | 301,770 |
| 2020-04-28 | $79.66 | $80.31 | $76.47 | $77.00 | $71.17 | 325,320 |
| 2020-04-27 | $75.75 | $77.97 | $75.52 | $76.70 | $70.89 | 294,843 |
| 2020-04-24 | $73.04 | $74.55 | $71.00 | $74.14 | $68.53 | 221,529 |
| 2020-04-23 | $72.00 | $74.12 | $72.00 | $73.04 | $67.51 | 211,110 |
| 2020-04-22 | $72.77 | $73.02 | $71.54 | $71.62 | $66.20 | 147,864 |
| 2020-04-21 | $70.50 | $72.84 | $69.76 | $71.30 | $65.90 | 184,070 |
| 2020-04-20 | $71.68 | $73.43 | $70.25 | $71.73 | $66.30 | 225,198 |
| 2020-04-17 | $75.59 | $76.34 | $72.15 | $73.44 | $67.88 | 337,379 |
| 2020-04-16 | $71.22 | $73.32 | $69.38 | $73.17 | $67.63 | 359,822 |
| 2020-04-15 | $73.26 | $75.12 | $70.18 | $71.22 | $65.83 | 371,176 |
| 2020-04-14 | $74.95 | $77.51 | $74.50 | $76.45 | $70.66 | 435,702 |
| 2020-04-13 | $73.38 | $73.64 | $68.79 | $72.94 | $67.42 | 551,724 |
| 2020-04-09 | $71.14 | $77.48 | $64.68 | $75.52 | $69.80 | 1,687,177 |
| 2020-04-08 | $72.54 | $72.99 | $68.10 | $69.15 | $63.91 | 814,526 |
| 2020-04-07 | $75.00 | $76.00 | $69.30 | $70.13 | $64.82 | 636,193 |
| 2020-04-06 | $70.80 | $72.50 | $68.36 | $70.92 | $65.55 | 512,024 |
| 2020-04-03 | $69.00 | $69.99 | $65.75 | $66.59 | $61.55 | 398,805 |
| 2020-04-02 | $68.90 | $72.78 | $67.50 | $68.92 | $63.70 | 313,494 |
| 2020-04-01 | $71.00 | $71.97 | $68.00 | $69.05 | $63.82 | 505,718 |
| 2020-03-31 | $80.50 | $80.79 | $73.55 | $75.93 | $70.18 | 1,043,910 |
| 2020-03-30 | $77.85 | $80.23 | $73.50 | $80.12 | $74.05 | 436,652 |
| 2020-03-27 | $79.04 | $82.75 | $76.50 | $80.77 | $73.73 | 575,591 |
| 2020-03-26 | $75.37 | $85.54 | $75.21 | $84.09 | $76.76 | 698,731 |
| 2020-03-25 | $68.65 | $77.58 | $66.07 | $74.16 | $67.70 | 636,436 |
| 2020-03-24 | $66.36 | $68.18 | $63.00 | $66.32 | $60.54 | 551,410 |
| 2020-03-23 | $60.51 | $61.80 | $56.02 | $60.58 | $55.30 | 579,300 |
| 2020-03-20 | $53.80 | $62.31 | $52.80 | $59.78 | $54.57 | 1,845,876 |
| 2020-03-19 | $46.31 | $54.09 | $42.51 | $51.64 | $47.14 | 850,584 |
| 2020-03-18 | $56.00 | $56.00 | $40.21 | $46.51 | $42.46 | 904,324 |
| 2020-03-17 | $57.63 | $61.21 | $54.18 | $59.00 | $53.86 | 721,044 |
| 2020-03-16 | $63.00 | $64.00 | $56.89 | $56.89 | $51.93 | 808,030 |
| 2020-03-13 | $70.06 | $72.56 | $65.00 | $71.53 | $65.30 | 618,832 |
| 2020-03-12 | $68.67 | $73.38 | $65.10 | $65.69 | $59.97 | 690,106 |
| 2020-03-11 | $83.39 | $84.00 | $76.20 | $76.96 | $70.26 | 643,791 |
| 2020-03-10 | $86.50 | $87.04 | $81.07 | $85.92 | $78.44 | 465,379 |
| 2020-03-09 | $85.68 | $87.28 | $79.50 | $83.14 | $75.90 | 590,852 |
| 2020-03-06 | $93.15 | $94.35 | $90.17 | $93.75 | $85.58 | 503,401 |
| 2020-03-05 | $95.76 | $97.97 | $94.25 | $96.15 | $87.77 | 385,003 |
| 2020-03-04 | $97.46 | $99.49 | $96.16 | $98.13 | $89.58 | 372,697 |
| 2020-03-03 | $98.18 | $101.00 | $92.15 | $95.45 | $87.14 | 445,634 |
| 2020-03-02 | $92.65 | $97.96 | $89.16 | $97.95 | $89.42 | 612,254 |
| 2020-02-28 | $88.75 | $92.36 | $86.50 | $91.94 | $83.93 | 939,716 |
| 2020-02-27 | $96.51 | $101.35 | $93.19 | $94.98 | $86.71 | 882,319 |
| 2020-02-26 | $95.68 | $99.78 | $94.73 | $96.12 | $87.75 | 439,994 |
| 2020-02-25 | $102.47 | $103.29 | $94.31 | $96.54 | $88.13 | 762,686 |
| 2020-02-24 | $101.14 | $104.21 | $100.01 | $102.29 | $93.38 | 477,469 |
| 2020-02-21 | $106.98 | $107.32 | $103.34 | $105.58 | $96.38 | 332,770 |
| 2020-02-20 | $105.98 | $108.23 | $104.52 | $107.00 | $97.68 | 467,372 |
| 2020-02-19 | $102.32 | $105.90 | $100.60 | $105.82 | $96.60 | 468,087 |
| 2020-02-18 | $100.00 | $104.36 | $99.80 | $102.31 | $93.40 | 564,057 |
| 2020-02-14 | $95.00 | $99.15 | $95.00 | $98.96 | $90.34 | 377,805 |
| 2020-02-13 | $93.16 | $95.47 | $92.22 | $94.44 | $86.21 | 285,104 |
| 2020-02-12 | $92.92 | $92.92 | $91.10 | $92.85 | $84.76 | 256,123 |
| 2020-02-11 | $92.54 | $92.99 | $91.09 | $92.58 | $84.52 | 357,614 |
| 2020-02-10 | $93.00 | $93.29 | $90.76 | $92.06 | $84.04 | 199,257 |
| 2020-02-07 | $95.22 | $95.83 | $91.50 | $92.52 | $84.46 | 672,015 |
| 2020-02-06 | $95.60 | $96.25 | $94.84 | $95.22 | $86.93 | 217,073 |
| 2020-02-05 | $95.00 | $95.75 | $94.24 | $95.18 | $86.89 | 294,309 |
| 2020-02-04 | $93.57 | $94.98 | $92.01 | $94.98 | $86.71 | 370,751 |
| 2020-02-03 | $90.57 | $93.74 | $90.57 | $92.41 | $84.36 | 458,002 |
| 2020-01-31 | $93.50 | $93.75 | $88.92 | $89.50 | $81.70 | 760,725 |
| 2020-01-30 | $94.02 | $95.26 | $92.94 | $93.49 | $85.35 | 512,816 |
| 2020-01-29 | $93.00 | $94.88 | $90.76 | $94.09 | $85.89 | 568,563 |
| 2020-01-28 | $86.36 | $92.54 | $86.25 | $92.40 | $84.35 | 1,424,984 |
| 2020-01-27 | $79.93 | $85.17 | $79.24 | $84.97 | $77.57 | 878,264 |
| 2020-01-24 | $78.00 | $80.83 | $76.56 | $80.76 | $73.72 | 2,314,653 |
| 2020-01-23 | $81.33 | $84.31 | $79.33 | $79.45 | $72.53 | 570,321 |
| 2020-01-22 | $81.52 | $82.35 | $81.33 | $81.68 | $74.56 | 212,735 |
| 2020-01-21 | $83.04 | $83.61 | $80.82 | $81.52 | $74.42 | 295,232 |
| 2020-01-17 | $83.94 | $84.41 | $82.20 | $82.50 | $75.31 | 411,281 |
| 2020-01-16 | $82.72 | $84.69 | $82.27 | $83.00 | $75.77 | 318,222 |
| 2020-01-15 | $85.00 | $85.00 | $80.52 | $82.72 | $75.51 | 1,443,369 |
| 2020-01-14 | $84.00 | $84.89 | $82.14 | $84.33 | $76.98 | 337,921 |
| 2020-01-13 | $80.70 | $83.88 | $80.69 | $83.65 | $76.36 | 519,228 |
| 2020-01-10 | $79.00 | $80.52 | $78.69 | $80.30 | $73.30 | 403,042 |
| 2020-01-09 | $77.56 | $79.05 | $76.51 | $78.46 | $71.63 | 383,946 |
| 2020-01-08 | $76.30 | $77.65 | $76.10 | $77.02 | $70.31 | 327,114 |
| 2020-01-07 | $77.81 | $77.98 | $75.72 | $76.33 | $69.68 | 277,954 |
| 2020-01-06 | $74.68 | $78.08 | $74.12 | $77.53 | $70.78 | 433,426 |
| 2020-01-03 | $72.36 | $75.29 | $71.90 | $75.11 | $68.57 | 305,983 |
| 2020-01-02 | $77.55 | $78.42 | $73.01 | $73.63 | $67.22 | 618,312 |
| 2019-12-31 | $73.25 | $78.09 | $73.25 | $75.87 | $69.26 | 525,103 |
| 2019-12-30 | $74.75 | $74.75 | $73.00 | $73.44 | $67.04 | 353,390 |
| 2019-12-27 | $78.95 | $79.23 | $74.36 | $75.34 | $67.85 | 426,650 |
| 2019-12-26 | $77.06 | $79.69 | $76.50 | $78.35 | $70.56 | 526,041 |
| 2019-12-24 | $75.46 | $76.27 | $74.07 | $76.00 | $68.45 | 219,182 |
| 2019-12-23 | $71.10 | $75.88 | $70.96 | $75.26 | $67.78 | 463,528 |
| 2019-12-20 | $73.81 | $74.04 | $69.61 | $70.97 | $63.92 | 984,395 |
| 2019-12-19 | $73.69 | $74.14 | $72.05 | $73.81 | $66.48 | 466,811 |
| 2019-12-18 | $74.00 | $74.25 | $73.15 | $74.00 | $66.65 | 329,104 |
| 2019-12-17 | $74.01 | $74.05 | $71.31 | $73.43 | $66.13 | 486,149 |
| 2019-12-16 | $74.05 | $74.50 | $73.63 | $74.00 | $66.65 | 406,297 |
| 2019-12-13 | $73.64 | $74.25 | $72.31 | $74.01 | $66.66 | 354,334 |
| 2019-12-12 | $74.00 | $74.19 | $72.46 | $73.65 | $66.33 | 305,587 |
| 2019-12-11 | $74.10 | $74.20 | $72.66 | $73.42 | $66.12 | 356,744 |
| 2019-12-10 | $74.77 | $75.40 | $73.41 | $74.10 | $66.74 | 395,090 |
| 2019-12-09 | $73.44 | $74.10 | $72.25 | $72.82 | $65.58 | 280,232 |
| 2019-12-06 | $72.55 | $74.69 | $71.27 | $73.09 | $65.83 | 443,858 |
| 2019-12-05 | $76.50 | $76.87 | $71.05 | $72.54 | $65.33 | 611,769 |
| 2019-12-04 | $77.23 | $78.06 | $76.20 | $76.32 | $68.74 | 268,341 |
| 2019-12-03 | $77.22 | $78.14 | $76.74 | $78.09 | $70.33 | 283,413 |
| 2019-12-02 | $77.56 | $78.10 | $76.14 | $77.50 | $69.80 | 290,414 |
| 2019-11-29 | $76.84 | $79.26 | $76.66 | $77.41 | $69.72 | 187,903 |
| 2019-11-27 | $78.14 | $78.77 | $76.10 | $77.04 | $69.38 | 277,407 |
| 2019-11-26 | $77.77 | $78.50 | $76.07 | $78.03 | $70.28 | 308,792 |
| 2019-11-25 | $78.03 | $79.60 | $77.70 | $77.97 | $70.22 | 215,563 |
| 2019-11-22 | $80.50 | $80.75 | $77.25 | $77.93 | $70.19 | 299,229 |
| 2019-11-21 | $79.90 | $80.50 | $78.91 | $79.85 | $71.91 | 300,808 |
| 2019-11-20 | $82.32 | $82.75 | $79.31 | $80.00 | $72.05 | 384,165 |
| 2019-11-19 | $83.00 | $83.83 | $81.77 | $82.75 | $74.53 | 273,228 |
| 2019-11-18 | $86.00 | $87.20 | $82.40 | $82.84 | $74.61 | 343,170 |
| 2019-11-15 | $83.22 | $86.18 | $81.75 | $85.48 | $76.99 | 474,120 |
| 2019-11-14 | $81.12 | $84.36 | $80.63 | $82.55 | $74.35 | 788,098 |
| 2019-11-13 | $80.01 | $82.47 | $78.55 | $81.98 | $73.83 | 697,995 |
| 2019-11-12 | $82.29 | $82.60 | $79.66 | $80.03 | $72.08 | 266,020 |
| 2019-11-11 | $85.16 | $85.30 | $79.80 | $81.64 | $73.53 | 457,653 |
| 2019-11-08 | $81.45 | $86.57 | $81.04 | $85.22 | $76.75 | 532,998 |
| 2019-11-07 | $78.84 | $82.50 | $75.24 | $79.83 | $71.90 | 762,329 |
| 2019-11-06 | $77.15 | $78.12 | $72.30 | $72.60 | $65.39 | 563,890 |
| 2019-11-05 | $76.25 | $78.88 | $75.75 | $77.13 | $69.47 | 346,118 |
| 2019-11-04 | $76.10 | $77.75 | $75.66 | $75.89 | $68.35 | 376,608 |
| 2019-11-01 | $78.40 | $78.80 | $73.49 | $75.54 | $68.03 | 433,294 |
| 2019-10-31 | $73.59 | $77.04 | $72.64 | $76.00 | $68.45 | 618,764 |
| 2019-10-30 | $70.79 | $73.68 | $70.00 | $72.64 | $65.42 | 443,235 |
| 2019-10-29 | $67.36 | $70.86 | $67.07 | $69.05 | $62.19 | 378,668 |
| 2019-10-28 | $71.95 | $72.33 | $66.61 | $67.69 | $60.96 | 603,777 |
| 2019-10-25 | $72.20 | $72.58 | $70.66 | $71.85 | $64.71 | 259,468 |
| 2019-10-24 | $71.59 | $73.36 | $69.55 | $72.50 | $65.30 | 326,825 |
| 2019-10-23 | $72.12 | $73.50 | $71.22 | $71.54 | $64.43 | 191,964 |
| 2019-10-22 | $75.05 | $75.17 | $71.11 | $72.12 | $64.95 | 245,275 |
| 2019-10-21 | $72.47 | $73.99 | $70.57 | $73.60 | $66.29 | 460,986 |
| 2019-10-18 | $76.08 | $76.63 | $71.14 | $72.54 | $65.33 | 615,890 |
| 2019-10-17 | $77.46 | $79.08 | $76.50 | $76.53 | $68.92 | 256,973 |
| 2019-10-16 | $78.00 | $79.36 | $76.12 | $77.00 | $69.35 | 238,968 |
| 2019-10-15 | $78.06 | $80.40 | $77.20 | $78.21 | $70.44 | 436,913 |
| 2019-10-14 | $78.42 | $80.05 | $75.86 | $77.81 | $70.08 | 288,800 |
| 2019-10-11 | $77.76 | $80.10 | $75.76 | $78.77 | $70.94 | 650,744 |
| 2019-10-10 | $85.81 | $86.15 | $76.90 | $76.96 | $69.31 | 1,070,357 |
| 2019-10-09 | $86.64 | $88.69 | $85.80 | $86.15 | $77.59 | 287,926 |
| 2019-10-08 | $88.66 | $89.33 | $84.70 | $86.46 | $77.87 | 790,079 |
| 2019-10-07 | $90.78 | $92.83 | $89.18 | $89.38 | $80.50 | 225,362 |
| 2019-10-04 | $90.00 | $91.83 | $89.15 | $91.28 | $82.21 | 174,955 |
| 2019-10-03 | $90.79 | $92.12 | $87.52 | $89.92 | $80.98 | 289,598 |
| 2019-10-02 | $87.56 | $91.17 | $86.72 | $90.77 | $81.75 | 373,834 |
| 2019-10-01 | $91.45 | $92.05 | $88.11 | $88.57 | $79.77 | 357,571 |
| 2019-09-30 | $96.00 | $96.50 | $90.57 | $92.37 | $83.19 | 361,076 |
| 2019-09-27 | $94.83 | $96.76 | $94.26 | $95.74 | $86.23 | 342,330 |
| 2019-09-26 | $91.77 | $95.75 | $91.65 | $95.10 | $84.96 | 284,605 |
| 2019-09-25 | $88.87 | $91.99 | $88.79 | $91.39 | $81.64 | 212,550 |
| 2019-09-24 | $95.65 | $96.09 | $86.18 | $89.79 | $80.21 | 531,823 |
| 2019-09-23 | $93.73 | $96.74 | $93.50 | $95.53 | $85.34 | 217,746 |
| 2019-09-20 | $98.29 | $98.83 | $92.61 | $95.21 | $85.06 | 1,142,865 |
| 2019-09-19 | $95.40 | $98.80 | $94.42 | $97.34 | $86.96 | 332,933 |
| 2019-09-18 | $95.00 | $95.63 | $93.05 | $95.40 | $85.23 | 227,023 |
| 2019-09-17 | $91.05 | $95.65 | $91.05 | $94.93 | $84.81 | 334,744 |
| 2019-09-16 | $91.50 | $94.90 | $91.07 | $91.07 | $81.36 | 412,234 |
| 2019-09-13 | $91.00 | $94.67 | $90.11 | $91.33 | $81.59 | 449,475 |
| 2019-09-12 | $91.90 | $92.90 | $87.76 | $88.39 | $78.96 | 423,829 |
| 2019-09-11 | $85.30 | $91.20 | $84.66 | $90.87 | $81.18 | 414,998 |
| 2019-09-10 | $85.27 | $86.55 | $82.76 | $85.90 | $76.74 | 398,282 |
| 2019-09-09 | $83.50 | $86.86 | $83.35 | $86.04 | $76.86 | 514,617 |
| 2019-09-06 | $88.77 | $90.32 | $82.15 | $83.30 | $74.42 | 995,936 |
| 2019-09-05 | $84.82 | $89.60 | $83.01 | $88.25 | $78.84 | 870,827 |
| 2019-09-04 | $92.50 | $92.62 | $83.77 | $85.15 | $76.07 | 1,057,283 |
| 2019-09-03 | $89.02 | $92.73 | $88.25 | $90.79 | $81.11 | 460,549 |
| 2019-08-30 | $101.60 | $102.03 | $88.00 | $89.16 | $79.65 | 1,236,835 |
| 2019-08-29 | $103.26 | $103.58 | $101.58 | $101.66 | $90.82 | 189,385 |
| 2019-08-28 | $100.30 | $102.90 | $99.28 | $102.37 | $91.45 | 279,216 |
| 2019-08-27 | $103.43 | $103.99 | $100.78 | $101.06 | $90.28 | 243,510 |
| 2019-08-26 | $103.35 | $104.58 | $100.41 | $102.67 | $91.72 | 274,668 |
| 2019-08-23 | $105.65 | $107.86 | $101.22 | $101.50 | $90.67 | 383,931 |
| 2019-08-22 | $112.73 | $113.33 | $105.48 | $106.34 | $95.00 | 410,476 |
| 2019-08-21 | $113.29 | $115.60 | $111.03 | $112.69 | $100.67 | 396,442 |
| 2019-08-20 | $110.55 | $115.82 | $110.50 | $112.74 | $100.72 | 481,071 |
| 2019-08-19 | $108.11 | $110.92 | $107.31 | $110.20 | $98.45 | 291,513 |
| 2019-08-16 | $103.56 | $106.24 | $103.00 | $106.10 | $94.78 | 284,521 |
| 2019-08-15 | $103.00 | $106.07 | $101.69 | $102.56 | $91.62 | 339,988 |
| 2019-08-14 | $106.01 | $107.90 | $103.05 | $103.30 | $92.28 | 349,775 |
| 2019-08-13 | $99.88 | $107.69 | $99.63 | $107.41 | $95.95 | 532,788 |
| 2019-08-12 | $102.70 | $102.90 | $99.31 | $99.61 | $88.99 | 365,096 |
| 2019-08-09 | $103.50 | $105.89 | $101.74 | $102.50 | $91.57 | 280,389 |
| 2019-08-08 | $107.58 | $109.80 | $103.44 | $104.00 | $92.91 | 464,862 |
| 2019-08-07 | $103.76 | $107.68 | $101.60 | $105.96 | $94.66 | 512,502 |
| 2019-08-06 | $100.04 | $103.50 | $100.00 | $103.44 | $92.41 | 386,057 |
| 2019-08-05 | $100.85 | $101.08 | $97.28 | $98.97 | $88.41 | 403,153 |
| 2019-08-02 | $101.70 | $104.13 | $99.00 | $102.71 | $91.76 | 342,167 |
| 2019-08-01 | $105.46 | $106.88 | $101.21 | $101.84 | $90.98 | 456,841 |
| 2019-07-31 | $109.00 | $110.00 | $103.88 | $105.67 | $94.40 | 400,970 |
| 2019-07-30 | $106.05 | $109.75 | $106.00 | $108.90 | $97.29 | 291,001 |
| 2019-07-29 | $109.00 | $110.52 | $105.50 | $106.95 | $95.54 | 409,715 |
| 2019-07-26 | $107.65 | $109.48 | $106.50 | $107.73 | $96.24 | 373,481 |
| 2019-07-25 | $105.60 | $109.73 | $104.62 | $105.39 | $94.15 | 508,238 |
| 2019-07-24 | $101.80 | $107.82 | $98.50 | $104.92 | $93.73 | 808,939 |
| 2019-07-23 | $112.48 | $113.06 | $98.69 | $102.98 | $92.00 | 1,827,800 |
| 2019-07-22 | $123.50 | $123.84 | $110.05 | $113.15 | $101.08 | 1,312,357 |
| 2019-07-19 | $124.00 | $125.60 | $122.52 | $123.32 | $110.17 | 346,253 |
| 2019-07-18 | $125.11 | $126.93 | $123.31 | $123.60 | $110.42 | 420,545 |
| 2019-07-17 | $129.00 | $130.50 | $125.00 | $125.68 | $112.28 | 459,042 |
| 2019-07-16 | $127.00 | $129.95 | $127.00 | $128.47 | $114.77 | 575,011 |
| 2019-07-15 | $126.01 | $128.00 | $124.37 | $127.42 | $113.83 | 887,753 |
| 2019-07-12 | $127.10 | $127.75 | $122.42 | $126.08 | $112.63 | 2,982,332 |
| 2019-07-11 | $132.79 | $139.53 | $132.31 | $137.62 | $122.94 | 443,549 |
| 2019-07-10 | $133.77 | $137.23 | $130.86 | $132.31 | $118.20 | 454,523 |
| 2019-07-09 | $124.00 | $133.42 | $123.70 | $132.29 | $118.18 | 423,960 |
| 2019-07-08 | $130.16 | $130.90 | $123.07 | $124.62 | $111.33 | 482,686 |
| 2019-07-05 | $128.00 | $130.84 | $123.31 | $130.16 | $116.28 | 412,735 |
| 2019-07-03 | $119.88 | $128.68 | $119.80 | $128.68 | $114.96 | 291,704 |
| 2019-07-02 | $125.00 | $125.30 | $119.34 | $120.52 | $107.67 | 329,947 |
| 2019-07-01 | $124.71 | $126.50 | $123.40 | $125.02 | $111.69 | 285,678 |
| 2019-06-28 | $120.00 | $124.40 | $119.70 | $123.56 | $110.38 | 669,466 |
| 2019-06-27 | $125.14 | $126.28 | $118.02 | $119.69 | $106.92 | 473,985 |
| 2019-06-26 | $132.47 | $134.78 | $118.44 | $125.21 | $111.30 | 736,533 |
| 2019-06-25 | $126.50 | $131.65 | $124.51 | $130.97 | $116.42 | 417,088 |
| 2019-06-24 | $122.00 | $125.83 | $115.89 | $124.39 | $110.57 | 654,118 |
| 2019-06-21 | $133.40 | $133.50 | $116.50 | $117.52 | $104.46 | 1,622,892 |
| 2019-06-20 | $129.90 | $137.78 | $128.40 | $134.71 | $119.74 | 885,956 |
| 2019-06-19 | $120.40 | $125.31 | $116.18 | $125.31 | $111.39 | 670,306 |
| 2019-06-18 | $120.11 | $125.67 | $118.10 | $119.60 | $106.31 | 1,068,753 |
| 2019-06-17 | $110.10 | $118.26 | $108.67 | $115.89 | $103.01 | 682,921 |
| 2019-06-14 | $102.01 | $110.39 | $101.95 | $108.48 | $96.43 | 513,759 |
| 2019-06-13 | $99.35 | $102.30 | $98.74 | $100.91 | $89.70 | 274,008 |
| 2019-06-12 | $95.08 | $99.05 | $95.08 | $98.46 | $87.52 | 231,042 |
| 2019-06-11 | $99.00 | $99.75 | $90.73 | $94.58 | $84.07 | 385,086 |
| 2019-06-10 | $97.68 | $99.87 | $95.68 | $98.49 | $87.55 | 447,508 |
| 2019-06-07 | $93.66 | $96.75 | $93.51 | $95.19 | $84.61 | 295,350 |
| 2019-06-06 | $92.10 | $96.60 | $89.10 | $92.66 | $82.36 | 757,491 |
| 2019-06-05 | $85.22 | $92.01 | $85.22 | $92.01 | $81.79 | 542,020 |
| 2019-06-04 | $84.46 | $85.50 | $83.06 | $84.70 | $75.29 | 328,256 |
| 2019-06-03 | $84.03 | $84.76 | $82.14 | $84.12 | $74.77 | 276,345 |
| 2019-05-31 | $82.10 | $84.96 | $81.70 | $84.03 | $74.69 | 176,296 |
| 2019-05-30 | $82.00 | $84.40 | $82.00 | $84.06 | $74.72 | 214,031 |
| 2019-05-29 | $86.00 | $86.14 | $81.23 | $81.70 | $72.62 | 389,679 |
| 2019-05-28 | $87.93 | $89.42 | $85.79 | $86.48 | $76.87 | 467,827 |
| 2019-05-24 | $87.15 | $89.19 | $87.01 | $87.29 | $77.59 | 211,580 |
| 2019-05-23 | $87.20 | $88.25 | $85.19 | $86.61 | $76.99 | 268,700 |
| 2019-05-22 | $85.24 | $88.81 | $85.00 | $87.41 | $77.70 | 235,947 |
| 2019-05-21 | $85.72 | $86.10 | $84.60 | $85.24 | $75.77 | 234,941 |
| 2019-05-20 | $88.45 | $88.78 | $83.51 | $83.71 | $74.41 | 334,550 |
| 2019-05-17 | $88.35 | $91.27 | $88.25 | $88.86 | $78.99 | 368,672 |
| 2019-05-16 | $87.40 | $90.35 | $86.74 | $89.01 | $79.12 | 410,960 |
| 2019-05-15 | $81.87 | $87.58 | $81.72 | $86.44 | $76.84 | 425,778 |
| 2019-05-14 | $81.00 | $82.71 | $80.50 | $82.14 | $73.01 | 340,494 |
| 2019-05-13 | $80.68 | $81.92 | $79.72 | $79.99 | $71.10 | 309,683 |
| 2019-05-10 | $79.00 | $84.27 | $78.95 | $81.23 | $72.20 | 597,893 |
| 2019-05-09 | $81.13 | $81.80 | $78.90 | $79.60 | $70.76 | 331,152 |
| 2019-05-08 | $79.56 | $81.72 | $79.55 | $80.49 | $71.55 | 264,116 |
| 2019-05-07 | $84.05 | $84.51 | $78.73 | $79.49 | $70.66 | 482,647 |
| 2019-05-06 | $84.84 | $85.70 | $83.55 | $84.06 | $74.72 | 247,289 |
| 2019-05-03 | $84.90 | $86.70 | $84.72 | $86.21 | $76.63 | 314,728 |
| 2019-05-02 | $85.52 | $87.90 | $84.00 | $84.54 | $75.15 | 245,985 |
| 2019-05-01 | $85.10 | $87.70 | $84.50 | $85.72 | $76.20 | 277,187 |
| 2019-04-30 | $86.90 | $87.55 | $82.85 | $85.14 | $75.68 | 337,062 |
| 2019-04-29 | $87.00 | $87.88 | $85.72 | $86.91 | $77.25 | 230,849 |
| 2019-04-26 | $87.10 | $87.99 | $85.76 | $86.85 | $77.20 | 257,402 |
| 2019-04-25 | $84.00 | $87.11 | $82.82 | $86.60 | $76.98 | 296,729 |
| 2019-04-24 | $83.97 | $85.37 | $82.72 | $84.23 | $74.87 | 261,150 |
| 2019-04-23 | $80.75 | $83.96 | $80.75 | $83.92 | $74.60 | 307,619 |
| 2019-04-22 | $80.80 | $82.20 | $79.35 | $80.62 | $71.66 | 300,468 |
| 2019-04-18 | $80.01 | $81.85 | $80.00 | $80.74 | $71.77 | 303,396 |
| 2019-04-17 | $82.21 | $82.71 | $79.32 | $80.38 | $71.45 | 394,228 |
| 2019-04-16 | $83.51 | $84.49 | $81.39 | $81.74 | $72.66 | 295,006 |
| 2019-04-15 | $84.66 | $84.84 | $80.01 | $83.35 | $74.09 | 437,493 |
| 2019-04-12 | $84.03 | $84.74 | $82.75 | $84.70 | $75.29 | 286,380 |
| 2019-04-11 | $84.83 | $86.35 | $82.51 | $84.03 | $74.69 | 363,382 |
| 2019-04-10 | $82.09 | $85.64 | $82.09 | $85.02 | $75.57 | 467,431 |
| 2019-04-09 | $83.05 | $84.03 | $80.63 | $81.99 | $72.88 | 493,474 |
| 2019-04-08 | $84.11 | $84.87 | $82.60 | $83.43 | $74.16 | 382,169 |
| 2019-04-05 | $80.52 | $84.25 | $80.52 | $82.58 | $73.40 | 703,536 |
| 2019-04-04 | $76.97 | $80.65 | $75.56 | $80.18 | $71.27 | 527,489 |
| 2019-04-03 | $76.50 | $78.96 | $75.56 | $76.98 | $68.43 | 520,503 |
| 2019-04-02 | $79.50 | $79.75 | $76.16 | $76.90 | $68.36 | 698,552 |
| 2019-04-01 | $82.51 | $83.71 | $78.15 | $79.94 | $71.06 | 593,329 |
| 2019-03-29 | $84.59 | $84.99 | $80.67 | $81.69 | $72.61 | 577,298 |
| 2019-03-28 | $87.12 | $87.99 | $84.30 | $84.69 | $75.28 | 367,078 |
| 2019-03-27 | $89.01 | $89.50 | $82.62 | $87.00 | $76.92 | 407,052 |
| 2019-03-26 | $86.00 | $90.67 | $85.76 | $89.02 | $78.71 | 407,892 |
| 2019-03-25 | $87.78 | $89.25 | $83.00 | $85.48 | $75.58 | 505,743 |
| 2019-03-22 | $90.68 | $93.24 | $86.30 | $87.75 | $77.59 | 590,897 |
| 2019-03-21 | $87.87 | $91.32 | $87.87 | $90.08 | $79.65 | 482,964 |
| 2019-03-20 | $87.90 | $90.47 | $86.05 | $88.36 | $78.13 | 541,117 |
| 2019-03-19 | $88.99 | $89.89 | $85.28 | $89.87 | $79.46 | 723,908 |
| 2019-03-18 | $80.45 | $86.29 | $80.35 | $86.21 | $76.23 | 525,204 |
| 2019-03-15 | $77.54 | $80.50 | $77.27 | $80.29 | $70.99 | 467,651 |
| 2019-03-14 | $80.22 | $83.00 | $76.59 | $77.74 | $68.74 | 632,146 |
| 2019-03-13 | $76.78 | $79.10 | $76.65 | $77.87 | $68.85 | 408,401 |
| 2019-03-12 | $74.42 | $77.97 | $74.42 | $75.53 | $66.78 | 498,912 |
| 2019-03-11 | $70.00 | $73.95 | $69.50 | $73.30 | $64.81 | 363,439 |
| 2019-03-08 | $67.97 | $70.17 | $66.55 | $69.25 | $61.23 | 330,709 |
| 2019-03-07 | $71.25 | $71.91 | $68.63 | $69.35 | $61.32 | 494,097 |
| 2019-03-06 | $75.25 | $75.30 | $70.74 | $71.35 | $63.09 | 628,663 |
| 2019-03-05 | $76.40 | $77.41 | $75.01 | $75.31 | $66.59 | 244,483 |
| 2019-03-04 | $78.30 | $79.16 | $75.00 | $76.91 | $68.00 | 385,499 |
| 2019-03-01 | $79.25 | $79.38 | $76.40 | $78.06 | $69.02 | 324,558 |
| 2019-02-28 | $79.48 | $81.60 | $78.33 | $78.99 | $69.84 | 432,098 |
| 2019-02-27 | $78.30 | $79.70 | $75.61 | $79.48 | $70.28 | 504,564 |
| 2019-02-26 | $77.36 | $78.41 | $73.77 | $78.21 | $69.15 | 558,742 |
| 2019-02-25 | $74.50 | $79.60 | $74.13 | $78.17 | $69.12 | 749,271 |
| 2019-02-22 | $69.50 | $73.04 | $69.50 | $72.99 | $64.54 | 595,470 |
| 2019-02-21 | $64.64 | $68.62 | $64.00 | $68.60 | $60.66 | 526,581 |
| 2019-02-20 | $65.20 | $66.60 | $64.30 | $64.92 | $57.40 | 2,246,720 |
| 2019-02-19 | $65.60 | $66.81 | $65.04 | $65.36 | $57.79 | 680,548 |
| 2019-02-15 | $63.61 | $65.80 | $62.61 | $64.99 | $57.46 | 1,368,188 |
| 2019-02-14 | $64.00 | $64.02 | $59.56 | $60.50 | $53.49 | 954,987 |
| 2019-02-13 | $65.94 | $66.98 | $65.10 | $65.44 | $57.86 | 152,281 |
| 2019-02-12 | $67.43 | $67.68 | $65.36 | $65.96 | $58.32 | 211,901 |
| 2019-02-11 | $64.68 | $68.21 | $64.68 | $66.57 | $58.86 | 233,398 |
| 2019-02-08 | $62.30 | $65.08 | $62.30 | $64.31 | $56.86 | 192,724 |
| 2019-02-07 | $62.40 | $62.83 | $60.00 | $62.33 | $55.11 | 221,319 |
| 2019-02-06 | $64.89 | $65.37 | $62.22 | $62.96 | $55.67 | 211,128 |
| 2019-02-05 | $66.00 | $66.33 | $61.99 | $64.89 | $57.38 | 404,505 |
| 2019-02-04 | $63.76 | $65.81 | $63.76 | $65.55 | $57.96 | 293,426 |
| 2019-02-01 | $62.18 | $65.30 | $62.05 | $63.31 | $55.98 | 310,248 |
| 2019-01-31 | $61.50 | $63.53 | $61.44 | $61.92 | $54.75 | 248,540 |
| 2019-01-30 | $59.77 | $61.39 | $59.21 | $61.30 | $54.20 | 208,196 |
| 2019-01-29 | $61.50 | $61.86 | $58.01 | $58.85 | $52.03 | 315,803 |
| 2019-01-28 | $60.00 | $61.83 | $59.60 | $61.44 | $54.32 | 338,724 |
| 2019-01-25 | $58.52 | $59.98 | $58.47 | $59.94 | $53.00 | 241,998 |
| 2019-01-24 | $57.20 | $59.90 | $57.00 | $57.90 | $51.19 | 223,096 |
| 2019-01-23 | $56.30 | $58.49 | $56.16 | $56.93 | $50.34 | 273,602 |
| 2019-01-22 | $54.50 | $56.47 | $53.80 | $55.97 | $49.49 | 212,240 |
| 2019-01-18 | $55.00 | $55.00 | $53.65 | $54.32 | $48.03 | 119,010 |
| 2019-01-17 | $52.83 | $55.29 | $52.13 | $55.01 | $48.64 | 169,055 |
| 2019-01-16 | $53.23 | $53.98 | $51.60 | $52.84 | $46.72 | 156,074 |
| 2019-01-15 | $54.14 | $54.70 | $52.51 | $53.12 | $46.97 | 206,350 |
| 2019-01-14 | $52.99 | $55.60 | $52.81 | $54.16 | $47.89 | 326,760 |
| 2019-01-11 | $51.00 | $52.43 | $50.78 | $51.78 | $45.78 | 109,435 |
| 2019-01-10 | $51.10 | $51.97 | $50.16 | $51.10 | $45.18 | 118,392 |
| 2019-01-09 | $52.04 | $52.49 | $50.60 | $51.47 | $45.51 | 166,571 |
| 2019-01-08 | $50.29 | $51.80 | $49.44 | $51.53 | $45.56 | 211,652 |
| 2019-01-07 | $46.99 | $50.25 | $46.98 | $49.66 | $43.91 | 266,764 |
| 2019-01-04 | $45.51 | $46.89 | $45.51 | $46.30 | $40.94 | 132,338 |
| 2019-01-03 | $45.80 | $46.36 | $44.97 | $45.08 | $39.86 | 135,428 |
| 2019-01-02 | $44.95 | $46.11 | $44.40 | $45.91 | $40.59 | 137,411 |
| 2018-12-31 | $46.16 | $46.21 | $44.84 | $45.39 | $40.13 | 186,512 |
| 2018-12-28 | $44.87 | $46.61 | $44.85 | $45.89 | $40.58 | 130,048 |
| 2018-12-27 | $45.65 | $46.18 | $43.65 | $44.77 | $39.59 | 164,560 |
| 2018-12-26 | $43.20 | $47.02 | $42.55 | $46.37 | $41.00 | 274,324 |
| 2018-12-24 | $44.11 | $44.65 | $42.70 | $43.26 | $38.25 | 298,211 |
| 2018-12-21 | $48.87 | $49.44 | $44.97 | $44.98 | $39.77 | 409,834 |
| 2018-12-20 | $49.89 | $50.85 | $46.68 | $48.88 | $43.22 | 264,322 |
| 2018-12-19 | $51.00 | $51.06 | $49.63 | $50.11 | $44.31 | 180,375 |
| 2018-12-18 | $50.04 | $51.24 | $49.75 | $50.97 | $45.07 | 135,686 |
| 2018-12-17 | $52.31 | $53.98 | $49.72 | $50.03 | $44.24 | 305,151 |
| 2018-12-14 | $51.66 | $53.34 | $51.45 | $52.11 | $46.08 | 197,002 |
| 2018-12-13 | $50.74 | $52.88 | $50.74 | $51.75 | $45.76 | 177,252 |
| 2018-12-12 | $50.49 | $51.27 | $50.36 | $50.64 | $44.78 | 155,053 |
| 2018-12-11 | $50.47 | $51.31 | $50.01 | $50.47 | $44.63 | 122,256 |
| 2018-12-10 | $49.94 | $51.00 | $49.79 | $50.49 | $44.64 | 162,032 |
| 2018-12-07 | $51.47 | $52.00 | $49.55 | $49.94 | $44.16 | 230,661 |
| 2018-12-06 | $49.25 | $50.33 | $48.48 | $49.99 | $44.20 | 341,113 |
| 2018-12-04 | $50.75 | $51.47 | $48.87 | $49.50 | $43.77 | 226,685 |
| 2018-12-03 | $50.89 | $52.18 | $50.32 | $50.75 | $44.87 | 303,981 |
| 2018-11-30 | $49.98 | $51.43 | $49.24 | $49.35 | $43.63 | 591,675 |
| 2018-11-29 | $49.66 | $50.78 | $49.58 | $49.84 | $44.07 | 182,810 |
| 2018-11-28 | $49.78 | $51.14 | $48.56 | $49.66 | $43.91 | 235,787 |
| 2018-11-27 | $47.00 | $52.80 | $47.00 | $50.17 | $44.36 | 404,073 |
| 2018-11-26 | $54.59 | $55.23 | $46.13 | $46.75 | $41.34 | 705,694 |
| 2018-11-23 | $52.33 | $55.63 | $52.32 | $54.59 | $48.27 | 217,197 |
| 2018-11-21 | $49.80 | $52.32 | $49.05 | $52.08 | $46.05 | 397,776 |
| 2018-11-20 | $50.96 | $53.58 | $49.30 | $49.87 | $44.09 | 445,761 |
| 2018-11-19 | $50.65 | $52.98 | $49.63 | $50.97 | $45.07 | 410,425 |
| 2018-11-16 | $47.26 | $51.82 | $47.08 | $50.26 | $44.44 | 383,036 |
| 2018-11-15 | $46.65 | $47.94 | $46.00 | $47.64 | $42.12 | 229,327 |
| 2018-11-14 | $45.32 | $48.35 | $45.31 | $46.78 | $41.36 | 262,397 |
| 2018-11-13 | $44.50 | $45.80 | $43.30 | $45.12 | $39.89 | 175,627 |
| 2018-11-12 | $44.41 | $45.75 | $43.10 | $44.48 | $39.33 | 436,910 |
| 2018-11-09 | $45.17 | $45.48 | $43.56 | $44.51 | $39.36 | 160,722 |
| 2018-11-08 | $42.66 | $45.96 | $42.10 | $45.34 | $40.09 | 395,281 |
| 2018-11-07 | $42.27 | $44.68 | $41.60 | $42.44 | $37.53 | 277,496 |
| 2018-11-06 | $40.21 | $41.61 | $40.21 | $41.56 | $36.75 | 140,228 |
| 2018-11-05 | $41.00 | $41.78 | $40.01 | $40.21 | $35.55 | 219,090 |
| 2018-11-02 | $41.04 | $41.30 | $40.23 | $40.89 | $36.15 | 111,152 |
| 2018-11-01 | $41.07 | $41.38 | $39.57 | $41.01 | $36.26 | 146,384 |
| 2018-10-31 | $41.30 | $41.53 | $40.16 | $40.99 | $36.24 | 116,211 |
| 2018-10-30 | $40.50 | $41.68 | $40.40 | $41.30 | $36.52 | 95,017 |
| 2018-10-29 | $41.78 | $42.00 | $40.37 | $40.95 | $36.21 | 121,311 |
| 2018-10-26 | $42.00 | $42.01 | $40.75 | $41.43 | $36.63 | 128,833 |
| 2018-10-25 | $40.37 | $41.77 | $40.29 | $41.50 | $36.69 | 200,573 |
| 2018-10-24 | $40.50 | $41.26 | $39.78 | $40.38 | $35.70 | 175,974 |
| 2018-10-23 | $41.00 | $41.05 | $39.45 | $40.49 | $35.80 | 242,450 |
| 2018-10-22 | $40.44 | $41.50 | $40.30 | $40.83 | $36.10 | 156,931 |
| 2018-10-19 | $41.95 | $42.49 | $40.05 | $40.28 | $35.62 | 255,093 |
| 2018-10-18 | $43.10 | $43.14 | $41.19 | $41.84 | $36.99 | 165,127 |
| 2018-10-17 | $43.29 | $43.63 | $42.21 | $43.06 | $38.07 | 147,904 |
| 2018-10-16 | $43.00 | $43.84 | $42.61 | $43.40 | $38.37 | 250,102 |
| 2018-10-15 | $43.07 | $43.70 | $42.67 | $42.99 | $38.01 | 242,151 |
| 2018-10-12 | $44.59 | $44.83 | $41.80 | $42.61 | $37.68 | 374,013 |
| 2018-10-11 | $44.00 | $45.48 | $44.00 | $44.20 | $39.08 | 268,650 |
| 2018-10-10 | $45.68 | $46.04 | $44.25 | $44.33 | $39.20 | 298,115 |
| 2018-10-09 | $42.93 | $45.50 | $42.93 | $44.90 | $39.70 | 746,400 |
| 2018-10-08 | $42.99 | $44.56 | $42.45 | $42.64 | $37.70 | 439,643 |
| 2018-10-05 | $42.50 | $43.50 | $42.30 | $42.59 | $37.66 | 553,423 |
| 2018-10-04 | $41.81 | $42.92 | $40.45 | $42.05 | $37.18 | 1,575,386 |
| 2018-10-03 | $46.58 | $46.77 | $42.25 | $43.44 | $38.41 | 451,987 |
| 2018-10-02 | $46.97 | $47.59 | $46.13 | $46.55 | $41.16 | 141,599 |
| 2018-10-01 | $49.22 | $49.74 | $46.50 | $46.95 | $41.51 | 132,238 |
| 2018-09-28 | $46.74 | $48.32 | $46.62 | $48.24 | $42.65 | 90,023 |
| 2018-09-27 | $46.93 | $47.31 | $46.26 | $46.54 | $41.15 | 286,791 |
| 2018-09-26 | $47.25 | $47.79 | $46.37 | $46.78 | $41.05 | 98,852 |
| 2018-09-25 | $46.62 | $47.31 | $46.53 | $46.96 | $41.21 | 136,208 |
| 2018-09-24 | $48.00 | $49.00 | $46.20 | $46.39 | $40.71 | 186,405 |
| 2018-09-21 | $45.56 | $49.49 | $45.43 | $47.47 | $41.66 | 602,455 |
| 2018-09-20 | $44.50 | $45.83 | $43.59 | $44.53 | $39.08 | 422,260 |
| 2018-09-19 | $44.63 | $45.09 | $43.37 | $44.00 | $38.61 | 403,558 |
| 2018-09-18 | $43.63 | $45.20 | $43.15 | $43.36 | $38.05 | 164,639 |
| 2018-09-17 | $41.85 | $43.17 | $41.35 | $42.98 | $37.72 | 141,248 |
| 2018-09-14 | $42.00 | $42.37 | $41.34 | $41.75 | $36.64 | 150,547 |
| 2018-09-13 | $42.25 | $43.39 | $41.44 | $42.50 | $37.30 | 134,898 |
| 2018-09-12 | $44.07 | $44.15 | $41.31 | $41.85 | $36.73 | 180,019 |
| 2018-09-11 | $44.40 | $44.91 | $43.81 | $44.08 | $38.68 | 155,852 |
| 2018-09-10 | $44.06 | $44.14 | $43.23 | $43.78 | $38.42 | 140,058 |
| 2018-09-07 | $42.40 | $43.39 | $42.00 | $42.96 | $37.70 | 130,474 |
| 2018-09-06 | $41.56 | $43.00 | $40.78 | $42.69 | $37.46 | 110,277 |
| 2018-09-05 | $43.13 | $43.19 | $38.82 | $41.58 | $36.49 | 299,562 |
| 2018-09-04 | $46.00 | $46.27 | $42.70 | $43.14 | $37.86 | 218,432 |
| 2018-08-31 | $43.06 | $45.50 | $43.06 | $45.40 | $39.84 | 139,129 |
| 2018-08-30 | $43.65 | $44.05 | $43.05 | $43.30 | $38.00 | 116,981 |
| 2018-08-29 | $43.15 | $43.89 | $42.80 | $43.18 | $37.89 | 222,134 |
| 2018-08-28 | $41.40 | $42.98 | $40.03 | $42.74 | $37.51 | 196,507 |
| 2018-08-27 | $41.65 | $42.46 | $41.00 | $41.26 | $36.21 | 359,229 |
| 2018-08-24 | $38.39 | $41.00 | $38.39 | $40.74 | $35.75 | 166,557 |
| 2018-08-23 | $38.45 | $39.69 | $38.11 | $38.39 | $33.69 | 177,195 |
| 2018-08-22 | $37.65 | $38.34 | $37.55 | $38.14 | $33.47 | 126,337 |
| 2018-08-21 | $36.24 | $37.74 | $36.21 | $37.37 | $32.80 | 117,821 |
| 2018-08-20 | $35.00 | $36.33 | $35.00 | $36.26 | $31.82 | 74,659 |
| 2018-08-17 | $34.42 | $35.00 | $34.25 | $34.74 | $30.49 | 83,809 |
| 2018-08-16 | $35.02 | $35.34 | $34.29 | $34.43 | $30.22 | 72,224 |
| 2018-08-15 | $36.26 | $36.80 | $35.00 | $35.14 | $30.84 | 86,501 |
| 2018-08-14 | $37.82 | $37.82 | $36.00 | $36.06 | $31.65 | 141,260 |
| 2018-08-13 | $36.36 | $38.76 | $35.55 | $37.30 | $32.73 | 269,128 |
| 2018-08-10 | $33.86 | $35.35 | $33.65 | $35.19 | $30.88 | 142,638 |
| 2018-08-09 | $33.02 | $33.70 | $33.02 | $33.59 | $29.48 | 53,713 |
| 2018-08-08 | $32.97 | $33.48 | $32.87 | $33.02 | $28.98 | 41,105 |
| 2018-08-07 | $33.12 | $33.44 | $32.83 | $33.03 | $28.99 | 36,960 |
| 2018-08-06 | $33.27 | $33.35 | $32.90 | $33.15 | $29.09 | 42,084 |
| 2018-08-03 | $33.70 | $33.70 | $32.85 | $33.14 | $29.08 | 45,433 |
| 2018-08-02 | $32.96 | $33.67 | $32.94 | $33.46 | $29.36 | 52,104 |
| 2018-08-01 | $32.50 | $32.92 | $32.00 | $32.80 | $28.79 | 51,369 |
| 2018-07-31 | $32.13 | $32.99 | $32.07 | $32.38 | $28.42 | 57,568 |
| 2018-07-30 | $32.35 | $32.56 | $31.61 | $32.06 | $28.14 | 97,176 |
| 2018-07-27 | $33.60 | $33.78 | $32.16 | $32.29 | $28.34 | 73,845 |
| 2018-07-26 | $33.10 | $33.94 | $33.01 | $33.61 | $29.50 | 71,263 |
| 2018-07-25 | $33.43 | $33.59 | $32.90 | $33.15 | $29.09 | 120,351 |
| 2018-07-24 | $34.02 | $34.06 | $32.91 | $33.40 | $29.31 | 117,906 |
| 2018-07-23 | $32.96 | $34.10 | $32.92 | $33.85 | $29.71 | 133,082 |
| 2018-07-20 | $33.31 | $33.38 | $32.57 | $32.91 | $28.88 | 58,773 |
| 2018-07-19 | $33.20 | $33.80 | $32.77 | $33.23 | $29.16 | 85,277 |
| 2018-07-18 | $33.45 | $33.48 | $32.57 | $33.31 | $29.23 | 88,587 |
| 2018-07-17 | $32.77 | $34.05 | $32.37 | $33.44 | $29.35 | 154,851 |
| 2018-07-16 | $34.87 | $35.11 | $32.40 | $32.72 | $28.71 | 223,461 |
| 2018-07-13 | $35.00 | $35.39 | $34.45 | $34.51 | $30.29 | 87,467 |
| 2018-07-12 | $35.15 | $35.38 | $34.61 | $34.99 | $30.71 | 67,625 |
| 2018-07-11 | $35.87 | $36.26 | $35.12 | $35.38 | $31.05 | 63,001 |
| 2018-07-10 | $35.50 | $36.30 | $35.42 | $35.61 | $31.25 | 95,803 |
| 2018-07-09 | $35.64 | $35.88 | $35.14 | $35.39 | $31.06 | 95,867 |
| 2018-07-06 | $35.46 | $35.67 | $34.89 | $35.48 | $31.14 | 89,731 |
| 2018-07-05 | $36.28 | $36.43 | $34.96 | $35.41 | $31.08 | 113,254 |
| 2018-07-03 | $36.01 | $36.39 | $35.24 | $35.98 | $31.58 | 96,891 |
| 2018-07-02 | $36.82 | $37.00 | $36.05 | $36.29 | $31.85 | 79,348 |
| 2018-06-29 | $35.62 | $36.91 | $35.45 | $36.62 | $32.14 | 91,612 |
| 2018-06-28 | $36.80 | $37.01 | $35.08 | $35.34 | $31.01 | 117,834 |
| 2018-06-27 | $36.76 | $37.73 | $36.43 | $37.01 | $32.25 | 173,034 |
| 2018-06-26 | $36.55 | $36.94 | $35.84 | $36.73 | $32.01 | 166,764 |
| 2018-06-25 | $35.29 | $36.50 | $35.29 | $36.50 | $31.81 | 246,468 |
| 2018-06-22 | $34.81 | $35.77 | $34.34 | $35.06 | $30.55 | 738,182 |
| 2018-06-21 | $34.80 | $35.35 | $34.28 | $34.65 | $30.19 | 134,970 |
| 2018-06-20 | $35.33 | $35.62 | $34.17 | $34.59 | $30.14 | 135,645 |
| 2018-06-19 | $34.85 | $35.31 | $34.17 | $35.12 | $30.60 | 119,724 |
| 2018-06-18 | $35.57 | $36.16 | $34.78 | $35.00 | $30.50 | 114,474 |
| 2018-06-15 | $36.75 | $36.87 | $35.46 | $35.75 | $31.15 | 207,649 |
| 2018-06-14 | $36.98 | $37.23 | $36.01 | $36.64 | $31.93 | 116,621 |
| 2018-06-13 | $38.30 | $38.74 | $36.86 | $36.99 | $32.23 | 128,426 |
| 2018-06-12 | $38.81 | $39.04 | $37.02 | $38.21 | $33.30 | 156,058 |
| 2018-06-11 | $38.40 | $39.75 | $38.40 | $38.80 | $33.81 | 273,681 |
| 2018-06-08 | $38.00 | $38.44 | $37.23 | $37.99 | $33.11 | 108,329 |
| 2018-06-07 | $36.81 | $38.11 | $36.66 | $37.95 | $33.07 | 178,412 |
| 2018-06-06 | $37.48 | $37.65 | $35.68 | $36.69 | $31.97 | 133,171 |
| 2018-06-05 | $37.62 | $37.76 | $36.21 | $37.25 | $32.46 | 142,517 |
| 2018-06-04 | $38.70 | $38.89 | $36.40 | $37.46 | $32.64 | 239,929 |
| 2018-06-01 | $38.08 | $38.50 | $37.52 | $37.88 | $33.01 | 149,599 |
| 2018-05-31 | $36.90 | $38.60 | $36.84 | $37.57 | $32.74 | 215,776 |
| 2018-05-30 | $36.70 | $37.17 | $36.09 | $36.83 | $32.09 | 114,240 |
| 2018-05-29 | $37.00 | $37.44 | $35.78 | $36.58 | $31.88 | 162,716 |
| 2018-05-25 | $36.49 | $37.48 | $36.33 | $36.65 | $31.94 | 243,351 |
| 2018-05-24 | $34.99 | $36.64 | $34.99 | $35.94 | $31.32 | 298,075 |
| 2018-05-23 | $34.43 | $36.25 | $34.25 | $34.95 | $30.46 | 244,960 |
| 2018-05-22 | $34.33 | $34.52 | $33.54 | $34.38 | $29.96 | 124,162 |
| 2018-05-21 | $33.39 | $34.32 | $32.55 | $34.10 | $29.72 | 106,118 |
| 2018-05-18 | $33.35 | $33.92 | $32.75 | $33.63 | $29.31 | 58,008 |
| 2018-05-17 | $32.35 | $33.60 | $32.35 | $33.50 | $29.19 | 47,343 |
| 2018-05-16 | $32.68 | $33.11 | $31.80 | $32.41 | $28.24 | 127,509 |
| 2018-05-15 | $32.66 | $33.10 | $32.01 | $32.78 | $28.57 | 71,670 |
| 2018-05-14 | $33.09 | $33.80 | $32.31 | $32.67 | $28.47 | 96,024 |
| 2018-05-11 | $32.22 | $33.52 | $32.09 | $33.28 | $29.00 | 58,301 |
| 2018-05-10 | $33.96 | $34.75 | $32.00 | $32.33 | $28.17 | 166,875 |
| 2018-05-09 | $34.35 | $34.85 | $33.14 | $34.00 | $29.63 | 72,044 |
| 2018-05-08 | $34.84 | $35.00 | $33.73 | $34.35 | $29.93 | 60,403 |
| 2018-05-07 | $34.20 | $35.00 | $34.01 | $34.88 | $30.40 | 102,959 |
| 2018-05-04 | $33.62 | $34.34 | $32.83 | $34.13 | $29.74 | 97,356 |
| 2018-05-03 | $34.67 | $34.67 | $33.25 | $33.67 | $29.34 | 59,229 |
| 2018-05-02 | $34.46 | $34.75 | $34.06 | $34.47 | $30.04 | 78,818 |
| 2018-05-01 | $34.50 | $34.52 | $33.59 | $34.26 | $29.86 | 57,184 |
| 2018-04-30 | $34.00 | $34.60 | $33.51 | $34.14 | $29.75 | 95,757 |
| 2018-04-27 | $34.78 | $34.95 | $33.01 | $33.53 | $29.22 | 86,148 |
| 2018-04-26 | $32.86 | $34.85 | $32.86 | $33.81 | $29.46 | 195,640 |
| 2018-04-25 | $32.77 | $33.14 | $31.81 | $32.88 | $28.65 | 50,031 |
| 2018-04-24 | $33.15 | $33.15 | $31.40 | $32.77 | $28.56 | 86,275 |
| 2018-04-23 | $31.83 | $33.15 | $31.75 | $32.71 | $28.50 | 86,334 |
| 2018-04-20 | $32.62 | $32.90 | $31.11 | $31.51 | $27.46 | 90,237 |
| 2018-04-19 | $33.32 | $33.50 | $32.27 | $32.45 | $28.28 | 58,557 |
| 2018-04-18 | $33.54 | $34.40 | $32.81 | $33.02 | $28.77 | 64,699 |
| 2018-04-17 | $33.13 | $33.75 | $32.31 | $33.45 | $29.15 | 98,809 |
| 2018-04-16 | $36.10 | $36.10 | $32.81 | $33.23 | $28.96 | 164,765 |
| 2018-04-13 | $31.92 | $35.30 | $31.90 | $34.95 | $30.46 | 233,764 |
| 2018-04-12 | $31.05 | $32.29 | $30.77 | $32.02 | $27.90 | 94,640 |
| 2018-04-11 | $31.00 | $31.22 | $30.47 | $31.06 | $27.07 | 57,625 |
| 2018-04-10 | $30.60 | $31.00 | $30.14 | $30.94 | $26.96 | 49,011 |
| 2018-04-09 | $30.66 | $30.79 | $30.01 | $30.66 | $26.72 | 72,104 |
| 2018-04-06 | $30.85 | $31.14 | $30.12 | $30.32 | $26.42 | 67,117 |
| 2018-04-05 | $30.44 | $31.43 | $30.05 | $30.68 | $26.74 | 118,197 |
| 2018-04-04 | $28.58 | $30.50 | $28.51 | $30.19 | $26.31 | 134,057 |
| 2018-04-03 | $29.42 | $29.46 | $28.36 | $28.82 | $25.11 | 89,509 |
| 2018-04-02 | $27.35 | $30.22 | $27.11 | $29.16 | $25.41 | 221,307 |
| 2018-03-29 | $28.50 | $32.31 | $26.75 | $26.75 | $23.31 | 870,282 |
| 2018-03-28 | $26.07 | $26.52 | $25.63 | $26.32 | $22.94 | 70,886 |
| 2018-03-27 | $26.11 | $26.67 | $25.87 | $26.07 | $22.50 | 47,745 |
| 2018-03-26 | $26.00 | $26.60 | $25.60 | $26.22 | $22.63 | 60,923 |
| 2018-03-23 | $26.43 | $26.43 | $25.75 | $26.02 | $22.46 | 47,340 |
| 2018-03-22 | $25.75 | $26.78 | $25.75 | $26.36 | $22.75 | 67,700 |
| 2018-03-21 | $26.62 | $26.69 | $25.81 | $26.02 | $22.46 | 54,205 |
| 2018-03-20 | $26.51 | $26.91 | $26.40 | $26.62 | $22.98 | 70,907 |
| 2018-03-19 | $27.98 | $27.98 | $26.51 | $26.51 | $22.88 | 83,130 |
| 2018-03-16 | $26.97 | $28.65 | $26.75 | $28.04 | $24.20 | 182,482 |
| 2018-03-15 | $27.88 | $28.34 | $26.88 | $27.04 | $23.34 | 176,251 |
| 2018-03-14 | $27.30 | $28.20 | $26.35 | $27.85 | $24.04 | 126,624 |
| 2018-03-13 | $27.35 | $27.50 | $26.77 | $27.16 | $23.45 | 107,286 |
| 2018-03-12 | $26.50 | $27.46 | $26.32 | $27.34 | $23.60 | 110,863 |
| 2018-03-09 | $26.85 | $27.19 | $26.15 | $26.55 | $22.92 | 83,788 |
| 2018-03-08 | $26.45 | $27.49 | $26.05 | $26.94 | $23.26 | 88,384 |
| 2018-03-07 | $27.05 | $27.42 | $26.30 | $26.56 | $22.93 | 110,322 |
| 2018-03-06 | $26.26 | $27.36 | $26.03 | $27.04 | $23.34 | 164,997 |
| 2018-03-05 | $24.99 | $27.00 | $24.99 | $26.08 | $22.51 | 164,369 |
| 2018-03-02 | $24.66 | $25.10 | $24.48 | $24.98 | $21.56 | 79,153 |
| 2018-03-01 | $24.96 | $25.08 | $24.38 | $24.63 | $21.26 | 70,673 |
| 2018-02-28 | $24.30 | $25.25 | $23.84 | $24.96 | $21.55 | 146,327 |
| 2018-02-27 | $25.29 | $25.30 | $23.63 | $24.42 | $21.08 | 132,471 |
| 2018-02-26 | $26.07 | $26.09 | $25.25 | $25.33 | $21.87 | 91,939 |
| 2018-02-23 | $25.81 | $25.95 | $25.66 | $25.89 | $22.35 | 59,313 |
| 2018-02-22 | $25.36 | $25.92 | $25.25 | $25.80 | $22.27 | 65,551 |
| 2018-02-21 | $25.61 | $25.75 | $25.23 | $25.36 | $21.89 | 108,980 |
| 2018-02-20 | $25.90 | $25.91 | $25.51 | $25.75 | $22.23 | 85,744 |
| 2018-02-16 | $26.04 | $26.12 | $25.83 | $25.92 | $22.37 | 69,261 |
| 2018-02-15 | $26.11 | $26.11 | $25.58 | $26.02 | $22.46 | 64,106 |
| 2018-02-14 | $26.15 | $26.47 | $25.68 | $25.83 | $22.30 | 114,194 |
| 2018-02-13 | $25.72 | $26.90 | $25.72 | $26.59 | $22.95 | 84,051 |
| 2018-02-12 | $26.77 | $26.85 | $25.35 | $25.89 | $22.35 | 102,370 |
| 2018-02-09 | $26.00 | $26.70 | $25.20 | $26.49 | $22.87 | 173,510 |
| 2018-02-08 | $26.88 | $27.28 | $26.02 | $26.29 | $22.69 | 65,443 |
| 2018-02-07 | $26.09 | $26.89 | $25.81 | $26.78 | $23.12 | 134,146 |
| 2018-02-06 | $26.00 | $26.93 | $25.55 | $26.07 | $22.50 | 182,696 |
| 2018-02-05 | $26.54 | $27.50 | $26.08 | $26.35 | $22.75 | 236,144 |
| 2018-02-02 | $26.50 | $27.08 | $26.05 | $26.55 | $22.92 | 190,916 |
| 2018-02-01 | $28.60 | $28.86 | $26.66 | $26.74 | $23.08 | 201,086 |
| 2018-01-31 | $27.62 | $28.64 | $27.50 | $28.57 | $24.66 | 129,639 |
| 2018-01-30 | $28.00 | $28.55 | $27.27 | $27.62 | $23.84 | 251,986 |
| 2018-01-29 | $29.22 | $29.50 | $28.03 | $28.44 | $24.55 | 187,787 |
| 2018-01-26 | $29.98 | $30.13 | $28.61 | $29.21 | $25.21 | 258,399 |
| 2018-01-25 | $30.93 | $31.75 | $29.19 | $30.12 | $26.00 | 233,217 |
| 2018-01-24 | $30.20 | $31.72 | $30.14 | $30.93 | $26.70 | 294,794 |
| 2018-01-23 | $28.42 | $30.49 | $28.42 | $29.97 | $25.87 | 278,318 |
| 2018-01-22 | $28.56 | $29.18 | $28.07 | $28.23 | $24.37 | 214,595 |
| 2018-01-19 | $28.81 | $29.15 | $27.31 | $28.17 | $24.32 | 462,205 |
| 2018-01-18 | $27.51 | $29.30 | $26.55 | $28.37 | $24.49 | 2,152,963 |
| 2018-01-17 | $34.00 | $35.40 | $30.26 | $31.30 | $27.02 | 455,724 |
| 2018-01-16 | $31.93 | $34.00 | $31.33 | $33.79 | $29.17 | 368,417 |
| 2018-01-12 | $33.00 | $33.00 | $28.99 | $30.25 | $26.11 | 364,333 |
| 2018-01-11 | $33.30 | $33.33 | $31.00 | $32.50 | $28.05 | 447,180 |
| 2018-01-10 | $30.99 | $31.78 | $30.18 | $31.71 | $27.37 | 183,343 |
| 2018-01-09 | $29.57 | $31.35 | $29.55 | $30.63 | $26.44 | 232,453 |
| 2018-01-08 | $30.37 | $31.47 | $28.76 | $29.45 | $25.42 | 203,175 |
| 2018-01-05 | $25.63 | $29.87 | $25.62 | $29.42 | $25.40 | 504,308 |
| 2018-01-04 | $30.43 | $30.50 | $25.18 | $26.01 | $22.45 | 684,925 |
| 2018-01-03 | $36.62 | $36.69 | $30.31 | $32.08 | $27.69 | 644,843 |
| 2018-01-02 | $33.75 | $36.88 | $32.44 | $36.57 | $31.57 | 436,813 |
| 2017-12-29 | $29.25 | $32.52 | $29.10 | $32.31 | $27.89 | 333,785 |
| 2017-12-28 | $29.68 | $29.68 | $27.79 | $28.64 | $24.72 | 236,165 |
| 2017-12-27 | $26.49 | $28.34 | $26.10 | $28.00 | $23.96 | 232,068 |
| 2017-12-26 | $25.00 | $27.26 | $24.80 | $26.06 | $22.30 | 185,344 |
| 2017-12-22 | $24.33 | $24.67 | $23.40 | $24.67 | $21.11 | 112,637 |
| 2017-12-21 | $25.10 | $25.75 | $24.12 | $24.14 | $20.66 | 68,214 |
| 2017-12-20 | $23.47 | $25.10 | $23.47 | $24.90 | $21.31 | 146,510 |
| 2017-12-19 | $24.97 | $24.97 | $23.30 | $23.47 | $20.08 | 145,221 |
| 2017-12-18 | $25.98 | $26.36 | $24.11 | $24.76 | $21.19 | 170,583 |
| 2017-12-15 | $23.00 | $24.97 | $22.30 | $24.80 | $21.22 | 225,870 |
| 2017-12-14 | $20.42 | $22.98 | $20.42 | $22.60 | $19.34 | 292,304 |
| 2017-12-13 | $20.03 | $20.64 | $20.00 | $20.32 | $17.39 | 87,122 |
| 2017-12-12 | $21.21 | $21.34 | $19.52 | $19.88 | $17.01 | 290,504 |
| 2017-12-11 | $19.88 | $21.55 | $19.88 | $20.80 | $17.80 | 389,526 |
| 2017-12-08 | $20.00 | $20.00 | $19.69 | $19.88 | $17.01 | 35,133 |
| 2017-12-07 | $19.44 | $20.00 | $19.33 | $19.93 | $17.06 | 64,930 |
| 2017-12-06 | $19.37 | $19.42 | $19.32 | $19.36 | $16.57 | 23,873 |
| 2017-12-05 | $19.27 | $19.40 | $19.24 | $19.28 | $16.50 | 44,637 |
| 2017-12-04 | $19.01 | $19.29 | $19.00 | $19.16 | $16.40 | 40,042 |
| 2017-12-01 | $18.06 | $18.90 | $18.06 | $18.90 | $16.17 | 27,899 |
| 2017-11-30 | $18.60 | $18.60 | $18.08 | $18.15 | $15.53 | 67,537 |
| 2017-11-29 | $18.75 | $18.89 | $18.38 | $18.41 | $15.75 | 49,346 |
| 2017-11-28 | $18.99 | $19.04 | $18.80 | $18.83 | $16.11 | 13,257 |
| 2017-11-27 | $19.10 | $19.21 | $19.00 | $19.05 | $16.30 | 13,469 |
| 2017-11-24 | $19.24 | $19.25 | $19.07 | $19.13 | $16.37 | 19,897 |
| 2017-11-22 | $19.02 | $19.26 | $19.02 | $19.15 | $16.39 | 14,801 |
| 2017-11-21 | $18.85 | $19.25 | $18.81 | $18.99 | $16.25 | 22,896 |
| 2017-11-20 | $19.49 | $19.49 | $18.80 | $18.85 | $16.13 | 38,302 |
| 2017-11-17 | $19.59 | $19.65 | $19.43 | $19.49 | $16.68 | 22,047 |
| 2017-11-16 | $19.56 | $19.67 | $19.46 | $19.67 | $16.83 | 7,666 |
| 2017-11-15 | $19.67 | $19.68 | $19.37 | $19.37 | $16.58 | 9,652 |
| 2017-11-14 | $19.76 | $19.76 | $19.42 | $19.69 | $16.85 | 15,194 |
| 2017-11-13 | $19.72 | $19.74 | $19.58 | $19.66 | $16.82 | 19,558 |
| 2017-11-10 | $19.78 | $19.78 | $19.56 | $19.59 | $16.76 | 21,176 |
| 2017-11-09 | $19.62 | $19.75 | $19.53 | $19.60 | $16.77 | 13,112 |
| 2017-11-08 | $19.63 | $19.75 | $19.51 | $19.55 | $16.73 | 17,298 |
| 2017-11-07 | $19.51 | $19.70 | $19.46 | $19.56 | $16.74 | 15,206 |
| 2017-11-06 | $19.77 | $19.93 | $19.26 | $19.42 | $16.62 | 33,068 |
| 2017-11-03 | $19.67 | $19.68 | $19.50 | $19.63 | $16.80 | 19,945 |
| 2017-11-02 | $19.54 | $19.70 | $19.50 | $19.50 | $16.69 | 18,276 |
| 2017-11-01 | $19.94 | $19.94 | $19.50 | $19.54 | $16.72 | 21,802 |
| 2017-10-31 | $19.95 | $19.95 | $19.64 | $19.71 | $16.87 | 51,115 |
| 2017-10-30 | $19.57 | $19.85 | $19.45 | $19.79 | $16.94 | 43,430 |
| 2017-10-27 | $19.36 | $19.54 | $19.32 | $19.39 | $16.59 | 31,664 |
| 2017-10-26 | $19.50 | $19.83 | $19.17 | $19.40 | $16.60 | 30,252 |
| 2017-10-25 | $19.29 | $19.95 | $19.25 | $19.40 | $16.60 | 67,510 |
| 2017-10-24 | $18.95 | $19.24 | $18.95 | $19.17 | $16.40 | 36,655 |
| 2017-10-23 | $18.79 | $19.16 | $18.50 | $18.76 | $16.05 | 70,113 |
| 2017-10-20 | $18.40 | $18.42 | $18.20 | $18.36 | $15.71 | 13,578 |
| 2017-10-19 | $18.79 | $18.81 | $18.20 | $18.25 | $15.62 | 21,360 |
| 2017-10-18 | $18.21 | $18.78 | $18.17 | $18.78 | $16.07 | 20,107 |
| 2017-10-17 | $19.07 | $19.14 | $17.94 | $18.17 | $15.55 | 83,087 |
| 2017-10-16 | $19.41 | $19.82 | $18.75 | $18.77 | $16.06 | 43,403 |
| 2017-10-13 | $19.22 | $19.57 | $19.20 | $19.32 | $16.53 | 46,648 |
| 2017-10-12 | $19.35 | $19.40 | $19.05 | $19.09 | $16.34 | 36,280 |
| 2017-10-11 | $19.20 | $19.30 | $19.15 | $19.16 | $16.40 | 38,518 |
| 2017-10-10 | $19.22 | $19.37 | $19.10 | $19.10 | $16.34 | 30,070 |
| 2017-10-09 | $18.99 | $19.40 | $18.92 | $19.10 | $16.34 | 61,044 |
| 2017-10-06 | $19.06 | $19.10 | $18.73 | $18.83 | $16.11 | 21,785 |
| 2017-10-05 | $19.00 | $19.15 | $18.90 | $18.98 | $16.24 | 20,174 |
| 2017-10-04 | $18.80 | $19.21 | $18.71 | $18.87 | $16.15 | 35,072 |
| 2017-10-03 | $18.78 | $18.78 | $18.67 | $18.71 | $16.01 | 12,643 |
| 2017-10-02 | $18.74 | $18.77 | $18.63 | $18.69 | $15.99 | 29,309 |
| 2017-09-29 | $18.54 | $18.74 | $18.43 | $18.70 | $16.00 | 18,523 |
| 2017-09-28 | $18.34 | $18.75 | $17.94 | $18.39 | $15.74 | 17,408 |
| 2017-09-27 | $18.45 | $18.45 | $18.19 | $18.35 | $15.58 | 23,464 |
| 2017-09-26 | $18.05 | $18.86 | $18.03 | $18.50 | $15.70 | 33,575 |
| 2017-09-25 | $18.14 | $18.17 | $18.09 | $18.10 | $15.36 | 20,657 |
| 2017-09-22 | $17.82 | $18.14 | $17.68 | $18.06 | $15.33 | 15,555 |
| 2017-09-21 | $17.65 | $17.84 | $17.50 | $17.58 | $14.92 | 19,877 |
| 2017-09-20 | $17.62 | $17.62 | $17.32 | $17.56 | $14.91 | 26,741 |
| 2017-09-19 | $17.97 | $17.98 | $17.65 | $17.82 | $15.13 | 22,844 |
| 2017-09-18 | $18.05 | $18.25 | $17.58 | $17.88 | $15.18 | 58,245 |
| 2017-09-15 | $17.75 | $18.10 | $17.21 | $18.10 | $15.36 | 67,544 |
| 2017-09-14 | $17.77 | $17.77 | $17.33 | $17.64 | $14.97 | 38,420 |
| 2017-09-13 | $17.86 | $17.86 | $17.67 | $17.70 | $15.02 | 47,190 |
| 2017-09-12 | $17.67 | $17.75 | $17.55 | $17.65 | $14.98 | 27,853 |
| 2017-09-11 | $17.63 | $17.83 | $17.47 | $17.52 | $14.87 | 46,636 |
| 2017-09-08 | $16.68 | $17.42 | $16.60 | $17.35 | $14.73 | 25,673 |
| 2017-09-07 | $16.74 | $16.96 | $16.51 | $16.58 | $14.07 | 9,966 |
| 2017-09-06 | $16.77 | $17.02 | $16.60 | $16.60 | $14.09 | 8,136 |
| 2017-09-05 | $16.93 | $17.00 | $16.78 | $16.78 | $14.24 | 14,337 |
| 2017-09-01 | $17.17 | $17.17 | $16.89 | $17.03 | $14.46 | 10,617 |
| 2017-08-31 | $17.06 | $17.49 | $17.00 | $17.08 | $14.50 | 31,531 |
| 2017-08-30 | $17.21 | $17.43 | $16.86 | $16.92 | $14.36 | 30,865 |
| 2017-08-29 | $17.50 | $17.75 | $16.85 | $17.01 | $14.44 | 58,361 |
| 2017-08-28 | $17.88 | $17.88 | $17.43 | $17.46 | $14.82 | 13,135 |
| 2017-08-25 | $17.41 | $17.74 | $17.23 | $17.66 | $14.99 | 11,400 |
| 2017-08-24 | $17.52 | $17.72 | $17.21 | $17.44 | $14.80 | 13,400 |
| 2017-08-23 | $16.80 | $17.74 | $16.66 | $17.32 | $14.70 | 68,005 |
| 2017-08-22 | $16.55 | $16.80 | $16.35 | $16.80 | $14.26 | 46,982 |
| 2017-08-21 | $16.74 | $16.93 | $16.48 | $16.55 | $14.05 | 5,798 |
| 2017-08-18 | $17.09 | $17.29 | $16.50 | $16.70 | $14.18 | 16,914 |
| 2017-08-17 | $16.83 | $17.09 | $16.55 | $17.03 | $14.45 | 23,207 |
| 2017-08-16 | $17.36 | $17.50 | $16.77 | $16.83 | $14.29 | 15,509 |
| 2017-08-15 | $17.61 | $17.86 | $17.13 | $17.22 | $14.62 | 9,885 |
| 2017-08-14 | $17.30 | $17.90 | $17.20 | $17.89 | $15.18 | 11,277 |
| 2017-08-11 | $17.74 | $17.74 | $17.00 | $17.33 | $14.71 | 11,132 |
| 2017-08-10 | $17.56 | $17.78 | $16.47 | $17.74 | $15.06 | 44,530 |
| 2017-08-09 | $18.00 | $18.05 | $17.57 | $17.69 | $15.02 | 19,935 |
| 2017-08-08 | $17.93 | $18.01 | $17.66 | $18.00 | $15.28 | 22,385 |
| 2017-08-07 | $17.82 | $18.06 | $17.79 | $17.92 | $15.21 | 13,537 |
| 2017-08-04 | $17.40 | $17.87 | $17.39 | $17.72 | $15.04 | 28,287 |
| 2017-08-03 | $17.50 | $17.50 | $17.10 | $17.36 | $14.74 | 23,205 |
| 2017-08-02 | $18.04 | $18.30 | $17.55 | $17.56 | $14.91 | 15,619 |
| 2017-08-01 | $18.50 | $18.52 | $17.83 | $18.03 | $15.30 | 44,199 |
| 2017-07-31 | $17.82 | $18.42 | $17.75 | $18.25 | $15.49 | 74,040 |
| 2017-07-28 | $17.50 | $17.65 | $17.50 | $17.65 | $14.98 | 23,016 |
| 2017-07-27 | $17.20 | $17.45 | $17.20 | $17.37 | $14.74 | 30,683 |
| 2017-07-26 | $16.55 | $17.19 | $16.55 | $17.09 | $14.50 | 67,967 |
| 2017-07-25 | $16.17 | $16.62 | $15.72 | $16.47 | $13.98 | 68,515 |
| 2017-07-24 | $16.40 | $16.55 | $16.03 | $16.17 | $13.73 | 48,092 |
| 2017-07-21 | $16.50 | $16.66 | $16.37 | $16.66 | $14.14 | 18,500 |
| 2017-07-20 | $16.28 | $16.54 | $16.23 | $16.53 | $14.03 | 7,412 |
| 2017-07-19 | $16.58 | $16.65 | $16.30 | $16.30 | $13.84 | 16,394 |
| 2017-07-18 | $16.44 | $16.77 | $16.25 | $16.50 | $14.01 | 96,833 |
| 2017-07-17 | $16.27 | $16.48 | $16.01 | $16.27 | $13.81 | 64,833 |
| 2017-07-14 | $16.37 | $16.48 | $16.20 | $16.40 | $13.92 | 26,206 |
| 2017-07-13 | $16.30 | $16.43 | $16.12 | $16.30 | $13.84 | 23,331 |
| 2017-07-12 | $16.35 | $16.51 | $15.93 | $16.15 | $13.71 | 46,557 |
| 2017-07-11 | $16.50 | $16.73 | $16.34 | $16.34 | $13.87 | 16,578 |
| 2017-07-10 | $16.83 | $17.08 | $16.33 | $16.60 | $14.09 | 33,168 |
| 2017-07-07 | $16.74 | $16.78 | $16.17 | $16.70 | $14.18 | 40,629 |
| 2017-07-06 | $17.05 | $17.30 | $16.52 | $16.69 | $14.17 | 79,169 |
| 2017-07-05 | $16.62 | $16.93 | $16.62 | $16.93 | $14.37 | 43,924 |
| 2017-07-03 | $16.75 | $16.97 | $16.62 | $16.62 | $14.11 | 13,209 |
| 2017-06-30 | $16.79 | $16.80 | $16.54 | $16.75 | $14.22 | 31,083 |
| 2017-06-29 | $16.95 | $17.08 | $16.64 | $16.64 | $14.12 | 14,764 |
| 2017-06-28 | $17.07 | $17.29 | $16.77 | $16.89 | $14.34 | 29,515 |
| 2017-06-27 | $17.65 | $17.84 | $17.07 | $17.07 | $14.36 | 26,271 |
| 2017-06-26 | $17.70 | $17.71 | $17.13 | $17.50 | $14.72 | 23,117 |
| 2017-06-23 | $17.39 | $17.80 | $17.11 | $17.80 | $14.98 | 17,224 |
| 2017-06-22 | $17.34 | $17.78 | $17.21 | $17.47 | $14.70 | 19,645 |
| 2017-06-21 | $17.25 | $17.40 | $17.08 | $17.37 | $14.61 | 17,276 |
| 2017-06-20 | $17.09 | $17.32 | $17.05 | $17.09 | $14.38 | 10,292 |
| 2017-06-19 | $17.49 | $17.73 | $17.06 | $17.18 | $14.45 | 9,878 |
| 2017-06-16 | $17.01 | $17.31 | $17.01 | $17.31 | $14.56 | 24,337 |
| 2017-06-15 | $17.07 | $17.20 | $17.01 | $17.01 | $14.31 | 27,722 |
| 2017-06-14 | $17.23 | $17.38 | $17.15 | $17.15 | $14.43 | 10,610 |
| 2017-06-13 | $17.29 | $17.46 | $17.10 | $17.14 | $14.42 | 15,016 |
| 2017-06-12 | $17.36 | $17.40 | $17.09 | $17.35 | $14.60 | 23,345 |
| 2017-06-09 | $17.94 | $17.94 | $17.50 | $17.50 | $14.72 | 24,790 |
| 2017-06-08 | $17.29 | $17.90 | $17.01 | $17.89 | $15.05 | 25,177 |
| 2017-06-07 | $17.31 | $17.57 | $17.20 | $17.25 | $14.51 | 5,162 |
| 2017-06-06 | $17.41 | $17.53 | $17.22 | $17.31 | $14.56 | 6,445 |
| 2017-06-05 | $17.75 | $18.00 | $17.18 | $17.56 | $14.77 | 16,487 |
| 2017-06-02 | $17.60 | $17.83 | $17.30 | $17.65 | $14.85 | 14,864 |
| 2017-06-01 | $17.77 | $17.77 | $17.51 | $17.63 | $14.83 | 13,538 |
| 2017-05-31 | $17.76 | $17.83 | $17.20 | $17.77 | $14.95 | 18,630 |
| 2017-05-30 | $17.25 | $17.81 | $17.25 | $17.80 | $14.98 | 12,593 |
| 2017-05-26 | $17.43 | $17.45 | $17.01 | $17.24 | $14.51 | 16,717 |
| 2017-05-25 | $17.71 | $18.18 | $17.04 | $17.04 | $14.34 | 27,848 |
| 2017-05-24 | $17.50 | $18.00 | $17.41 | $17.68 | $14.88 | 15,686 |
| 2017-05-23 | $17.59 | $17.77 | $17.35 | $17.35 | $14.60 | 22,280 |
| 2017-05-22 | $17.76 | $18.00 | $17.16 | $17.35 | $14.60 | 28,152 |
| 2017-05-19 | $17.51 | $17.86 | $17.09 | $17.86 | $15.03 | 17,696 |
| 2017-05-18 | $17.73 | $17.73 | $17.07 | $17.62 | $14.82 | 8,546 |
| 2017-05-17 | $17.93 | $17.93 | $17.52 | $17.60 | $14.81 | 9,919 |
| 2017-05-16 | $17.50 | $17.91 | $17.50 | $17.80 | $14.98 | 9,592 |
| 2017-05-15 | $18.04 | $18.04 | $17.53 | $17.62 | $14.82 | 15,825 |
| 2017-05-12 | $18.06 | $18.10 | $17.57 | $18.00 | $15.14 | 16,086 |
| 2017-05-11 | $17.49 | $18.02 | $17.49 | $17.81 | $14.98 | 34,879 |
| 2017-05-10 | $17.95 | $18.02 | $17.47 | $17.70 | $14.89 | 18,593 |
| 2017-05-09 | $17.20 | $17.90 | $17.20 | $17.90 | $15.06 | 6,716 |
| 2017-05-08 | $17.37 | $17.68 | $17.00 | $17.20 | $14.47 | 44,293 |
| 2017-05-05 | $17.15 | $18.00 | $16.86 | $16.86 | $14.19 | 90,802 |
| 2017-05-04 | $16.99 | $17.21 | $16.80 | $17.15 | $14.43 | 62,961 |
| 2017-05-03 | $17.30 | $17.30 | $16.86 | $16.91 | $14.23 | 21,623 |
| 2017-05-02 | $17.68 | $17.68 | $17.35 | $17.39 | $14.63 | 15,900 |
| 2017-05-01 | $18.00 | $18.00 | $17.61 | $17.68 | $14.88 | 5,111 |
| 2017-04-28 | $17.96 | $18.00 | $17.50 | $18.00 | $15.14 | 25,734 |
| 2017-04-27 | $17.83 | $17.97 | $17.61 | $17.83 | $15.00 | 22,746 |
| 2017-04-26 | $17.82 | $18.30 | $17.52 | $17.66 | $14.86 | 39,664 |
| 2017-04-25 | $17.54 | $18.09 | $17.33 | $17.92 | $15.08 | 76,842 |
| 2017-04-24 | $18.74 | $18.95 | $17.20 | $17.54 | $14.76 | 114,963 |
| 2017-04-21 | $18.15 | $18.52 | $18.04 | $18.44 | $15.51 | 113,756 |
| 2017-04-20 | $18.42 | $18.89 | $18.01 | $18.01 | $15.15 | 58,246 |
| 2017-04-19 | $18.25 | $18.36 | $17.53 | $18.25 | $15.35 | 108,588 |
| 2017-04-18 | $18.54 | $18.75 | $17.99 | $18.09 | $15.22 | 69,391 |
| 2017-04-17 | $18.10 | $18.40 | $17.99 | $18.40 | $15.48 | 82,635 |
| 2017-04-13 | $18.27 | $18.37 | $18.15 | $18.25 | $15.35 | 10,044 |
| 2017-04-12 | $18.15 | $18.40 | $18.15 | $18.15 | $15.27 | 9,939 |
| 2017-04-11 | $18.24 | $18.38 | $18.00 | $18.13 | $15.25 | 63,244 |
| 2017-04-10 | $18.14 | $18.25 | $17.99 | $18.10 | $15.23 | 58,503 |
| 2017-04-07 | $18.00 | $18.25 | $17.99 | $18.00 | $15.14 | 19,900 |
| 2017-04-06 | $17.95 | $18.15 | $17.87 | $18.01 | $15.15 | 18,639 |
| 2017-04-05 | $17.89 | $18.48 | $17.60 | $17.70 | $14.89 | 63,588 |
| 2017-04-04 | $17.50 | $18.50 | $17.45 | $17.60 | $14.81 | 121,206 |
| 2017-04-03 | $17.41 | $17.41 | $17.19 | $17.38 | $14.62 | 26,045 |
| 2017-03-31 | $17.27 | $17.41 | $16.91 | $17.06 | $14.35 | 20,759 |
| 2017-03-30 | $17.39 | $17.47 | $17.00 | $17.15 | $14.43 | 44,106 |
| 2017-03-29 | $16.69 | $17.27 | $16.69 | $17.14 | $14.42 | 81,692 |
| 2017-03-28 | $16.73 | $16.85 | $16.59 | $16.65 | $14.01 | 11,782 |
| 2017-03-27 | $16.19 | $17.05 | $16.19 | $16.60 | $13.97 | 44,600 |
| 2017-03-24 | $16.48 | $16.61 | $16.24 | $16.35 | $13.76 | 48,905 |
| 2017-03-23 | $17.56 | $17.56 | $16.50 | $16.50 | $13.88 | 12,907 |
| 2017-03-22 | $16.87 | $17.47 | $16.54 | $17.34 | $14.59 | 20,721 |
| 2017-03-21 | $17.46 | $17.53 | $16.77 | $17.00 | $14.30 | 18,993 |
| 2017-03-20 | $17.34 | $17.60 | $17.01 | $17.50 | $14.72 | 19,706 |
| 2017-03-17 | $16.81 | $17.20 | $16.80 | $17.04 | $14.34 | 156,718 |
| 2017-03-16 | $16.95 | $17.50 | $16.93 | $16.95 | $14.26 | 20,554 |
| 2017-03-15 | $16.09 | $17.42 | $15.95 | $16.93 | $14.24 | 45,937 |
| 2017-03-14 | $15.88 | $15.92 | $15.55 | $15.86 | $13.34 | 28,375 |
| 2017-03-13 | $15.45 | $16.00 | $15.45 | $15.69 | $13.20 | 26,632 |
| 2017-03-10 | $15.50 | $15.66 | $15.45 | $15.50 | $13.04 | 17,292 |
| 2017-03-09 | $15.55 | $15.75 | $15.51 | $15.55 | $13.08 | 19,172 |
| 2017-03-08 | $15.90 | $15.90 | $15.54 | $15.60 | $13.13 | 34,114 |
| 2017-03-07 | $16.38 | $16.38 | $15.65 | $15.90 | $13.38 | 26,783 |
| 2017-03-06 | $16.52 | $16.74 | $16.15 | $16.28 | $13.70 | 26,042 |
| 2017-03-03 | $16.46 | $16.65 | $16.25 | $16.25 | $13.67 | 12,490 |
| 2017-03-02 | $16.40 | $16.60 | $16.20 | $16.45 | $13.84 | 30,556 |
| 2017-03-01 | $16.29 | $16.58 | $16.24 | $16.33 | $13.74 | 23,353 |
| 2017-02-28 | $16.81 | $16.88 | $16.40 | $16.51 | $13.89 | 40,461 |
| 2017-02-27 | $16.96 | $17.16 | $16.50 | $16.89 | $14.21 | 16,937 |
| 2017-02-24 | $17.83 | $17.94 | $16.00 | $17.10 | $14.39 | 71,167 |
| 2017-02-23 | $18.15 | $18.24 | $17.81 | $18.05 | $15.19 | 9,860 |
| 2017-02-22 | $17.90 | $18.06 | $17.68 | $18.00 | $15.14 | 17,947 |
| 2017-02-21 | $17.91 | $17.92 | $17.66 | $17.81 | $14.98 | 13,858 |
| 2017-02-17 | $17.76 | $17.87 | $17.55 | $17.75 | $14.93 | 15,009 |
| 2017-02-16 | $17.90 | $17.95 | $17.56 | $17.60 | $14.81 | 3,999 |
| 2017-02-15 | $18.00 | $18.14 | $17.78 | $17.95 | $15.10 | 11,116 |
| 2017-02-14 | $17.90 | $17.90 | $17.50 | $17.78 | $14.96 | 21,646 |
| 2017-02-13 | $18.15 | $18.15 | $17.84 | $17.95 | $15.10 | 9,605 |
| 2017-02-10 | $18.05 | $18.05 | $17.79 | $18.05 | $15.19 | 28,105 |
| 2017-02-09 | $17.90 | $18.11 | $17.78 | $18.02 | $15.16 | 30,505 |
| 2017-02-08 | $17.91 | $18.08 | $17.87 | $18.03 | $15.17 | 35,613 |
| 2017-02-07 | $17.91 | $18.07 | $17.90 | $17.93 | $15.09 | 11,457 |
| 2017-02-06 | $18.15 | $18.18 | $17.95 | $17.97 | $15.12 | 16,903 |
| 2017-02-03 | $18.11 | $18.23 | $17.95 | $18.14 | $15.26 | 13,447 |
| 2017-02-02 | $18.17 | $18.38 | $17.75 | $17.90 | $15.06 | 27,871 |
| 2017-02-01 | $18.69 | $18.77 | $18.20 | $18.20 | $15.31 | 19,489 |
| 2017-01-31 | $18.80 | $18.86 | $18.50 | $18.59 | $15.64 | 18,109 |
| 2017-01-30 | $18.89 | $18.89 | $18.75 | $18.80 | $15.82 | 15,099 |
| 2017-01-27 | $18.90 | $19.05 | $18.75 | $18.76 | $15.79 | 15,162 |
| 2017-01-26 | $18.99 | $19.00 | $18.73 | $18.75 | $15.78 | 21,328 |
| 2017-01-25 | $18.81 | $18.99 | $18.77 | $18.99 | $15.98 | 26,377 |
| 2017-01-24 | $18.96 | $19.11 | $18.58 | $18.70 | $15.73 | 19,506 |
| 2017-01-23 | $19.17 | $19.17 | $18.70 | $18.81 | $15.83 | 15,803 |
| 2017-01-20 | $19.35 | $19.38 | $18.65 | $18.86 | $15.87 | 28,577 |
| 2017-01-19 | $18.55 | $19.27 | $18.55 | $19.06 | $16.04 | 30,765 |
| 2017-01-18 | $19.00 | $19.10 | $18.65 | $18.68 | $15.72 | 29,179 |
| 2017-01-17 | $18.80 | $18.99 | $18.71 | $18.95 | $15.94 | 27,829 |
| 2017-01-13 | $18.60 | $18.83 | $18.40 | $18.56 | $15.62 | 90,341 |
| 2017-01-12 | $18.69 | $18.69 | $18.06 | $18.15 | $15.27 | 28,004 |
| 2017-01-11 | $18.77 | $18.91 | $18.00 | $18.39 | $15.47 | 76,182 |
| 2017-01-10 | $19.25 | $19.25 | $18.10 | $18.73 | $15.76 | 60,562 |
| 2017-01-09 | $19.33 | $19.33 | $18.83 | $19.12 | $16.09 | 18,342 |
| 2017-01-06 | $19.92 | $19.94 | $19.00 | $19.25 | $16.20 | 155,475 |
| 2017-01-05 | $18.99 | $19.82 | $18.94 | $19.71 | $16.58 | 54,069 |
| 2017-01-04 | $18.98 | $18.98 | $18.75 | $18.83 | $15.84 | 27,144 |
| 2017-01-03 | $18.61 | $19.19 | $18.56 | $18.70 | $15.73 | 61,123 |
| 2016-12-30 | $17.76 | $18.50 | $17.58 | $18.19 | $15.30 | 34,814 |
| 2016-12-29 | $19.00 | $19.00 | $17.32 | $17.90 | $15.06 | 77,659 |
| 2016-12-28 | $18.85 | $19.11 | $18.56 | $18.67 | $15.71 | 93,412 |
| 2016-12-27 | $18.83 | $19.11 | $18.50 | $18.55 | $15.61 | 39,671 |
| 2016-12-23 | $18.36 | $18.85 | $18.28 | $18.55 | $15.61 | 40,375 |
| 2016-12-22 | $18.20 | $18.50 | $18.01 | $18.13 | $15.25 | 42,507 |
| 2016-12-21 | $17.77 | $18.10 | $17.26 | $18.06 | $15.20 | 103,310 |
| 2016-12-20 | $16.91 | $17.77 | $16.81 | $17.67 | $14.87 | 73,613 |
| 2016-12-19 | $16.65 | $16.90 | $16.50 | $16.73 | $14.08 | 110,475 |
| 2016-12-16 | $16.90 | $17.05 | $16.20 | $16.47 | $13.86 | 129,340 |
| 2016-12-15 | $16.27 | $17.00 | $16.03 | $16.87 | $14.19 | 126,896 |
| 2016-12-14 | $17.00 | $17.00 | $16.34 | $16.40 | $13.80 | 77,901 |
| 2016-12-13 | $17.00 | $17.00 | $16.71 | $16.75 | $14.09 | 37,768 |
| 2016-12-12 | $17.20 | $17.31 | $16.75 | $16.82 | $14.15 | 71,040 |
| 2016-12-09 | $17.50 | $17.50 | $16.86 | $16.95 | $14.26 | 72,734 |
| 2016-12-08 | $16.89 | $17.30 | $16.68 | $17.20 | $14.47 | 109,659 |
| 2016-12-07 | $17.61 | $17.61 | $16.65 | $16.89 | $14.21 | 244,464 |
| 2016-12-06 | $15.94 | $16.95 | $15.45 | $16.65 | $14.01 | 346,182 |
| 2016-12-05 | $18.45 | $18.67 | $14.50 | $15.40 | $12.96 | 916,976 |
| 2016-12-02 | $19.19 | $19.50 | $18.28 | $18.45 | $15.52 | 299,436 |
| 2016-12-01 | $20.25 | $20.52 | $19.00 | $19.15 | $16.11 | 1,191,226 |
Innovative Industrial Properties Inc (IIPR) News Headlines
Recent Innovative Industrial Properties Inc (IIPR) News
Similar Companies to Innovative Industrial Properties Inc (IIPR) in the REIT-Industrial Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prologis Inc | PLD | REIT-Industrial | Real Estate | 19,900 |
| Americold Realty Trust | COLD | REIT-Industrial | Real Estate | 15,500 |
| Extra Space Storage Inc | EXR | REIT-Industrial | Real Estate | 3,100 |
| Public Storage | PSA | REIT-Industrial | Real Estate | 3,000 |
| Life Storage Inc | LSI | REIT-Industrial | Real Estate | 2,000 |
| Duke Realty Corp | DRE | REIT-Industrial | Real Estate | 1,500 |
| CubeSmart | CUBE | REIT-Industrial | Real Estate | 900 |
| National Storage Affiliates Trust | NSA | REIT-Industrial | Real Estate | 360 |
| First Industrial Realty Trust Inc | FR | REIT-Industrial | Real Estate | 153 |
| Rexford Industrial Realty Inc | REXR | REIT-Industrial | Real Estate | 147 |