Ingredion Inc (INGR) Exchange: NYSE
Data as of May 2, 2024
$113.29 ($-1.19) -1.04%
Ingredion Inc - Daily Information
Click for more stock information on Ingredion Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $114.21 |
| Previous Close | $113.29 |
| High | $114.74 |
| Low | $113.20 |
| Adjusted Open | $114.21 |
| Previous Adjusted Close | $113.29 |
| Adjusted High | $114.74 |
| Adjusted Low | $113.20 |
About Ingredion Inc (INGR)
Ingredion Inc is a global ingredient solutions provider. The company serves customers in more than 120 countries and has been around since 1906. It operates a vast global network of manufacturing and logistics facilities and its products appear in foods, beverages, and other products in more than 80 countries. Ingredion is one of the leading providers of sweeteners, starches, nutrition ingredients and biomaterials. The company works with customers to produce ingredients to meet special dietary needs, regional tastes and cost demands. Since its inception, the company has grown and evolved to become a leader in the industry and has embraced sustainability principles while providing high-quality ingredient solutions.
Invest in Ingredion Inc (INGR)
Historical Stock Data for Ingredion Inc (INGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $114.21 | $114.74 | $113.20 | $113.29 | $113.29 | 296,644 |
| 2024-04-25 | $115.30 | $115.41 | $114.16 | $114.48 | $114.48 | 201,870 |
| 2024-04-24 | $113.78 | $115.29 | $113.78 | $115.10 | $115.10 | 194,547 |
| 2024-04-23 | $114.02 | $114.95 | $113.54 | $114.33 | $114.33 | 180,054 |
| 2024-04-22 | $114.00 | $114.87 | $113.31 | $114.31 | $114.31 | 223,836 |
| 2024-04-19 | $112.36 | $113.82 | $112.20 | $113.62 | $113.62 | 360,059 |
| 2024-04-18 | $112.00 | $112.69 | $111.49 | $112.33 | $112.33 | 249,378 |
| 2024-04-17 | $112.17 | $112.52 | $110.63 | $111.29 | $111.29 | 388,366 |
| 2024-04-16 | $110.25 | $111.58 | $109.51 | $111.52 | $111.52 | 755,613 |
| 2024-04-15 | $110.42 | $111.02 | $109.69 | $110.13 | $110.13 | 285,315 |
| 2024-04-12 | $111.40 | $111.81 | $109.90 | $110.15 | $110.15 | 316,532 |
| 2024-04-11 | $113.45 | $113.70 | $111.66 | $111.89 | $111.89 | 273,361 |
| 2024-04-10 | $113.30 | $113.41 | $112.23 | $112.88 | $112.88 | 455,629 |
| 2024-04-09 | $113.38 | $113.54 | $112.70 | $113.13 | $113.13 | 357,904 |
| 2024-04-08 | $114.08 | $114.47 | $113.16 | $113.27 | $113.27 | 391,805 |
| 2024-04-05 | $114.85 | $115.23 | $114.19 | $114.36 | $114.36 | 267,001 |
| 2024-04-04 | $114.87 | $116.04 | $114.22 | $115.03 | $115.03 | 307,000 |
| 2024-04-03 | $116.19 | $116.50 | $114.29 | $114.41 | $114.41 | 354,723 |
| 2024-04-02 | $117.15 | $117.15 | $115.97 | $116.39 | $116.39 | 322,425 |
| 2024-04-01 | $116.87 | $118.04 | $116.42 | $117.23 | $117.23 | 337,549 |
| 2024-03-28 | $117.28 | $117.92 | $116.80 | $116.85 | $116.85 | 340,615 |
| 2024-03-27 | $118.10 | $118.63 | $117.62 | $118.10 | $117.32 | 367,573 |
| 2024-03-26 | $117.90 | $118.36 | $117.03 | $117.54 | $117.54 | 301,118 |
| 2024-03-25 | $117.22 | $118.22 | $117.15 | $117.40 | $117.40 | 360,409 |
| 2024-03-22 | $116.18 | $117.21 | $115.81 | $117.13 | $117.13 | 309,732 |
| 2024-03-21 | $116.84 | $116.84 | $115.76 | $116.08 | $116.08 | 334,431 |
| 2024-03-20 | $117.09 | $117.22 | $115.24 | $116.57 | $116.57 | 404,844 |
| 2024-03-19 | $115.39 | $117.29 | $115.39 | $117.12 | $117.12 | 341,797 |
| 2024-03-18 | $114.45 | $116.55 | $114.34 | $115.37 | $115.37 | 358,300 |
| 2024-03-15 | $114.89 | $116.48 | $114.15 | $114.75 | $114.75 | 1,765,100 |
| 2024-03-14 | $116.88 | $117.00 | $114.81 | $115.41 | $115.41 | 379,542 |
| 2024-03-13 | $118.20 | $118.83 | $116.64 | $117.00 | $117.00 | 527,899 |
| 2024-03-12 | $117.93 | $117.94 | $116.05 | $117.93 | $117.93 | 390,435 |
| 2024-03-11 | $117.16 | $118.36 | $117.16 | $117.62 | $117.62 | 415,027 |
| 2024-03-08 | $116.27 | $117.67 | $116.27 | $117.47 | $117.47 | 343,434 |
| 2024-03-07 | $116.75 | $117.66 | $116.10 | $116.29 | $116.29 | 459,790 |
| 2024-03-06 | $117.24 | $117.55 | $116.11 | $116.33 | $116.33 | 457,530 |
| 2024-03-05 | $117.42 | $118.34 | $116.56 | $116.71 | $116.71 | 324,959 |
| 2024-03-04 | $117.40 | $118.06 | $116.74 | $117.35 | $117.35 | 388,001 |
| 2024-03-01 | $117.91 | $118.04 | $116.61 | $117.13 | $117.13 | 329,498 |
| 2024-02-29 | $117.00 | $118.15 | $116.62 | $117.63 | $117.63 | 585,924 |
| 2024-02-28 | $115.20 | $116.64 | $114.58 | $116.34 | $116.34 | 350,936 |
| 2024-02-27 | $114.50 | $115.92 | $114.47 | $115.16 | $115.16 | 378,971 |
| 2024-02-26 | $115.20 | $115.59 | $114.57 | $114.62 | $114.62 | 254,077 |
| 2024-02-23 | $114.81 | $115.94 | $114.47 | $114.97 | $114.97 | 315,619 |
| 2024-02-22 | $114.87 | $114.87 | $113.71 | $114.71 | $114.71 | 556,978 |
| 2024-02-21 | $115.91 | $116.32 | $114.44 | $115.20 | $115.20 | 318,391 |
| 2024-02-20 | $114.06 | $116.05 | $113.84 | $115.86 | $115.86 | 453,351 |
| 2024-02-16 | $114.79 | $114.88 | $113.69 | $114.17 | $114.17 | 309,687 |
| 2024-02-15 | $113.09 | $114.93 | $112.05 | $114.91 | $114.91 | 476,426 |
| 2024-02-14 | $108.78 | $110.85 | $108.40 | $110.79 | $110.79 | 519,787 |
| 2024-02-13 | $108.35 | $108.71 | $107.91 | $108.38 | $108.38 | 391,237 |
| 2024-02-12 | $108.06 | $109.74 | $107.77 | $109.07 | $109.07 | 420,457 |
| 2024-02-09 | $109.00 | $109.28 | $108.00 | $108.16 | $108.16 | 303,166 |
| 2024-02-08 | $111.15 | $111.42 | $109.41 | $109.46 | $109.46 | 377,878 |
| 2024-02-07 | $109.75 | $111.93 | $109.60 | $110.68 | $110.68 | 654,721 |
| 2024-02-06 | $109.29 | $112.76 | $107.40 | $109.71 | $109.71 | 1,031,860 |
| 2024-02-05 | $110.58 | $111.26 | $110.03 | $110.59 | $110.59 | 520,001 |
| 2024-02-02 | $111.33 | $111.79 | $110.34 | $111.22 | $111.22 | 391,570 |
| 2024-02-01 | $108.52 | $111.10 | $108.22 | $111.08 | $111.08 | 481,300 |
| 2024-01-31 | $109.05 | $109.15 | $107.45 | $107.57 | $107.57 | 265,958 |
| 2024-01-30 | $108.33 | $109.43 | $108.12 | $109.26 | $109.26 | 325,465 |
| 2024-01-29 | $109.69 | $109.69 | $108.07 | $108.18 | $108.18 | 368,951 |
| 2024-01-26 | $108.89 | $109.49 | $107.85 | $109.27 | $109.27 | 392,187 |
| 2024-01-25 | $107.91 | $108.43 | $107.37 | $108.43 | $108.43 | 448,178 |
| 2024-01-24 | $109.04 | $109.11 | $107.20 | $107.32 | $107.32 | 476,459 |
| 2024-01-23 | $109.97 | $110.32 | $108.96 | $109.11 | $109.11 | 437,850 |
| 2024-01-22 | $109.29 | $110.21 | $108.75 | $109.45 | $109.45 | 312,599 |
| 2024-01-19 | $110.40 | $110.40 | $108.61 | $109.89 | $109.89 | 214,599 |
| 2024-01-18 | $110.00 | $110.70 | $109.40 | $110.08 | $110.08 | 274,612 |
| 2024-01-17 | $109.20 | $110.55 | $109.20 | $110.10 | $110.10 | 286,821 |
| 2024-01-16 | $109.79 | $109.84 | $108.87 | $109.52 | $109.52 | 268,965 |
| 2024-01-12 | $110.00 | $110.39 | $109.23 | $109.86 | $109.86 | 268,590 |
| 2024-01-11 | $107.48 | $109.29 | $107.27 | $109.23 | $109.23 | 373,665 |
| 2024-01-10 | $107.52 | $108.93 | $107.27 | $107.59 | $107.59 | 383,460 |
| 2024-01-09 | $106.67 | $107.42 | $106.03 | $107.16 | $107.16 | 270,413 |
| 2024-01-08 | $106.67 | $107.16 | $106.41 | $106.90 | $106.90 | 223,328 |
| 2024-01-05 | $106.44 | $107.54 | $106.14 | $106.46 | $106.46 | 450,877 |
| 2024-01-04 | $108.44 | $108.62 | $106.79 | $106.86 | $106.86 | 323,220 |
| 2024-01-03 | $109.11 | $109.26 | $107.73 | $108.01 | $108.01 | 358,003 |
| 2024-01-02 | $108.06 | $109.94 | $108.06 | $109.69 | $109.69 | 284,972 |
| 2023-12-29 | $108.10 | $109.08 | $108.05 | $108.53 | $108.53 | 252,518 |
| 2023-12-28 | $108.30 | $109.28 | $108.30 | $108.85 | $108.07 | 175,119 |
| 2023-12-27 | $108.89 | $109.00 | $108.22 | $108.75 | $107.97 | 186,381 |
| 2023-12-26 | $108.56 | $109.73 | $108.32 | $109.19 | $109.19 | 145,645 |
| 2023-12-22 | $108.47 | $109.39 | $107.88 | $108.53 | $108.53 | 256,164 |
| 2023-12-21 | $107.32 | $107.82 | $106.58 | $107.77 | $107.77 | 258,330 |
| 2023-12-20 | $106.84 | $108.02 | $106.45 | $106.62 | $106.62 | 340,555 |
| 2023-12-19 | $107.19 | $108.20 | $107.19 | $107.44 | $107.44 | 245,513 |
| 2023-12-18 | $106.71 | $107.55 | $105.78 | $106.84 | $106.84 | 254,012 |
| 2023-12-15 | $107.78 | $108.00 | $106.36 | $106.46 | $106.46 | 916,503 |
| 2023-12-14 | $109.32 | $110.25 | $108.11 | $108.41 | $108.41 | 562,716 |
| 2023-12-13 | $106.73 | $109.31 | $106.59 | $109.15 | $109.15 | 428,381 |
| 2023-12-12 | $106.87 | $107.31 | $105.74 | $106.95 | $106.95 | 226,471 |
| 2023-12-11 | $106.16 | $107.14 | $106.14 | $106.75 | $106.75 | 215,509 |
| 2023-12-08 | $106.17 | $106.95 | $104.68 | $106.12 | $106.12 | 232,861 |
| 2023-12-07 | $106.02 | $106.70 | $105.28 | $106.11 | $106.11 | 204,363 |
| 2023-12-06 | $105.57 | $106.18 | $105.02 | $105.75 | $105.75 | 258,066 |
| 2023-12-05 | $105.37 | $105.92 | $104.83 | $105.43 | $105.43 | 227,969 |
| 2023-12-04 | $104.55 | $106.60 | $104.52 | $105.77 | $105.77 | 408,151 |
| 2023-12-01 | $102.48 | $104.89 | $102.48 | $104.57 | $104.57 | 339,043 |
| 2023-11-30 | $101.30 | $102.64 | $101.00 | $102.49 | $102.49 | 443,228 |
| 2023-11-29 | $102.45 | $102.94 | $100.90 | $101.19 | $101.19 | 316,128 |
| 2023-11-28 | $103.36 | $104.01 | $102.75 | $102.77 | $102.77 | 264,534 |
| 2023-11-27 | $103.86 | $104.15 | $103.34 | $103.66 | $103.66 | 199,378 |
| 2023-11-24 | $104.21 | $104.48 | $103.76 | $103.88 | $103.88 | 110,328 |
| 2023-11-22 | $103.55 | $104.31 | $103.20 | $104.25 | $104.25 | 256,929 |
| 2023-11-21 | $103.20 | $103.79 | $102.58 | $103.11 | $103.11 | 292,448 |
| 2023-11-20 | $103.11 | $103.51 | $102.84 | $103.01 | $103.01 | 213,979 |
| 2023-11-17 | $103.02 | $103.40 | $102.50 | $103.18 | $103.18 | 201,099 |
| 2023-11-16 | $103.13 | $103.30 | $102.22 | $102.79 | $102.79 | 257,819 |
| 2023-11-15 | $103.31 | $104.98 | $103.31 | $103.54 | $103.54 | 426,372 |
| 2023-11-14 | $102.93 | $103.29 | $102.53 | $103.18 | $103.18 | 367,876 |
| 2023-11-13 | $102.50 | $103.29 | $101.82 | $102.24 | $102.24 | 290,550 |
| 2023-11-10 | $101.34 | $103.10 | $101.00 | $102.39 | $102.39 | 426,319 |
| 2023-11-09 | $100.66 | $101.88 | $100.53 | $101.41 | $101.41 | 378,663 |
| 2023-11-08 | $101.71 | $102.79 | $100.01 | $100.02 | $100.02 | 474,537 |
| 2023-11-07 | $98.11 | $102.99 | $96.20 | $101.83 | $101.83 | 664,477 |
| 2023-11-06 | $95.67 | $96.10 | $95.07 | $95.62 | $95.62 | 373,924 |
| 2023-11-03 | $95.65 | $96.22 | $94.77 | $95.89 | $95.89 | 284,742 |
| 2023-11-02 | $93.60 | $95.07 | $93.26 | $94.89 | $94.89 | 294,764 |
| 2023-11-01 | $93.22 | $93.45 | $91.60 | $93.07 | $93.07 | 345,948 |
| 2023-10-31 | $94.00 | $94.28 | $93.26 | $93.58 | $93.58 | 331,994 |
| 2023-10-30 | $93.12 | $94.06 | $93.12 | $93.48 | $93.48 | 221,760 |
| 2023-10-27 | $93.22 | $93.76 | $92.28 | $92.67 | $92.67 | 331,785 |
| 2023-10-26 | $92.91 | $93.95 | $92.14 | $93.41 | $93.41 | 454,112 |
| 2023-10-25 | $91.88 | $93.09 | $90.72 | $92.64 | $92.64 | 484,262 |
| 2023-10-24 | $90.16 | $92.10 | $89.54 | $91.96 | $91.96 | 492,057 |
| 2023-10-23 | $90.06 | $90.95 | $89.60 | $89.70 | $89.70 | 317,476 |
| 2023-10-20 | $91.05 | $91.53 | $90.21 | $90.45 | $90.45 | 332,203 |
| 2023-10-19 | $92.59 | $92.79 | $90.64 | $90.74 | $90.74 | 551,828 |
| 2023-10-18 | $93.72 | $94.60 | $92.60 | $92.79 | $92.79 | 485,567 |
| 2023-10-17 | $92.37 | $93.74 | $91.90 | $93.65 | $93.65 | 379,679 |
| 2023-10-16 | $92.20 | $92.64 | $91.84 | $92.58 | $92.58 | 241,854 |
| 2023-10-13 | $91.56 | $91.92 | $90.94 | $91.65 | $91.65 | 350,245 |
| 2023-10-12 | $93.90 | $93.93 | $90.12 | $91.23 | $91.23 | 490,125 |
| 2023-10-11 | $95.08 | $95.34 | $93.21 | $93.82 | $93.82 | 439,320 |
| 2023-10-10 | $95.60 | $95.87 | $94.45 | $94.64 | $94.64 | 332,292 |
| 2023-10-09 | $93.70 | $95.17 | $93.70 | $95.03 | $95.03 | 226,189 |
| 2023-10-06 | $94.98 | $95.09 | $93.35 | $94.25 | $94.25 | 357,780 |
| 2023-10-05 | $96.73 | $97.32 | $94.95 | $95.06 | $95.06 | 300,026 |
| 2023-10-04 | $95.70 | $96.45 | $95.22 | $96.41 | $96.41 | 256,111 |
| 2023-10-03 | $96.36 | $96.84 | $95.75 | $96.00 | $96.00 | 394,809 |
| 2023-10-02 | $98.00 | $98.24 | $95.88 | $96.83 | $96.83 | 410,838 |
| 2023-09-29 | $98.81 | $100.11 | $97.77 | $98.40 | $98.40 | 376,201 |
| 2023-09-28 | $97.52 | $98.68 | $97.45 | $98.35 | $98.35 | 334,109 |
| 2023-09-27 | $98.36 | $98.77 | $97.31 | $97.38 | $97.38 | 259,084 |
| 2023-09-26 | $98.10 | $99.27 | $98.02 | $98.19 | $98.19 | 274,650 |
| 2023-09-25 | $98.71 | $99.44 | $98.41 | $98.47 | $98.47 | 280,528 |
| 2023-09-22 | $99.96 | $100.42 | $99.55 | $99.56 | $99.56 | 366,746 |
| 2023-09-21 | $99.61 | $100.84 | $99.16 | $100.25 | $100.25 | 410,432 |
| 2023-09-20 | $100.22 | $101.81 | $99.30 | $100.03 | $100.03 | 523,690 |
| 2023-09-19 | $99.74 | $100.24 | $99.11 | $99.59 | $99.59 | 314,961 |
| 2023-09-18 | $99.20 | $99.96 | $98.75 | $99.66 | $99.66 | 319,806 |
| 2023-09-15 | $99.05 | $99.33 | $98.31 | $98.86 | $98.86 | 701,346 |
| 2023-09-14 | $99.31 | $99.62 | $98.71 | $99.18 | $99.18 | 330,630 |
| 2023-09-13 | $100.59 | $100.93 | $97.64 | $99.01 | $99.01 | 402,948 |
| 2023-09-12 | $100.92 | $101.78 | $100.56 | $100.76 | $100.76 | 287,677 |
| 2023-09-11 | $100.59 | $101.42 | $99.96 | $100.91 | $100.91 | 325,040 |
| 2023-09-08 | $99.77 | $100.57 | $99.69 | $99.89 | $99.89 | 453,264 |
| 2023-09-07 | $100.74 | $101.24 | $99.22 | $99.55 | $99.55 | 587,075 |
| 2023-09-06 | $100.62 | $101.44 | $99.91 | $100.46 | $100.46 | 538,677 |
| 2023-09-05 | $102.06 | $102.28 | $98.29 | $100.59 | $100.59 | 938,292 |
| 2023-09-01 | $103.43 | $103.67 | $102.48 | $102.65 | $102.65 | 223,552 |
| 2023-08-31 | $102.87 | $103.68 | $102.66 | $102.91 | $102.91 | 297,556 |
| 2023-08-30 | $103.29 | $103.64 | $102.70 | $102.82 | $102.82 | 401,526 |
| 2023-08-29 | $102.96 | $103.23 | $102.11 | $103.00 | $103.00 | 228,677 |
| 2023-08-28 | $103.14 | $103.58 | $102.47 | $102.84 | $102.84 | 253,465 |
| 2023-08-25 | $102.29 | $103.37 | $101.61 | $102.99 | $102.99 | 402,814 |
| 2023-08-24 | $101.92 | $102.61 | $101.40 | $101.55 | $101.55 | 357,888 |
| 2023-08-23 | $100.65 | $101.87 | $100.21 | $101.73 | $101.73 | 489,854 |
| 2023-08-22 | $100.26 | $101.20 | $99.86 | $100.74 | $100.74 | 408,761 |
| 2023-08-21 | $99.55 | $101.02 | $99.55 | $100.43 | $100.43 | 524,472 |
| 2023-08-18 | $98.51 | $100.29 | $98.51 | $99.84 | $99.84 | 416,475 |
| 2023-08-17 | $97.97 | $99.26 | $97.97 | $98.50 | $98.50 | 499,251 |
| 2023-08-16 | $97.50 | $98.47 | $97.50 | $97.78 | $97.78 | 424,078 |
| 2023-08-15 | $98.39 | $99.21 | $97.51 | $97.56 | $97.56 | 485,369 |
| 2023-08-14 | $98.80 | $98.99 | $97.57 | $98.59 | $98.59 | 612,815 |
| 2023-08-11 | $100.11 | $100.12 | $98.34 | $98.70 | $98.70 | 505,147 |
| 2023-08-10 | $101.08 | $101.87 | $99.46 | $99.98 | $99.98 | 575,859 |
| 2023-08-09 | $101.06 | $102.20 | $100.72 | $101.06 | $101.06 | 628,094 |
| 2023-08-08 | $103.86 | $104.45 | $98.95 | $101.03 | $101.03 | 1,168,379 |
| 2023-08-07 | $110.83 | $110.96 | $109.07 | $109.60 | $109.60 | 445,181 |
| 2023-08-04 | $111.29 | $111.51 | $109.42 | $109.53 | $109.53 | 474,534 |
| 2023-08-03 | $111.38 | $111.68 | $110.56 | $110.87 | $110.87 | 271,715 |
| 2023-08-02 | $111.57 | $112.24 | $111.26 | $111.68 | $111.68 | 252,705 |
| 2023-08-01 | $110.99 | $112.19 | $110.81 | $112.06 | $112.06 | 263,132 |
| 2023-07-31 | $111.07 | $111.70 | $110.85 | $111.26 | $111.26 | 327,258 |
| 2023-07-28 | $110.22 | $110.84 | $109.81 | $110.46 | $110.46 | 226,930 |
| 2023-07-27 | $110.93 | $111.10 | $109.32 | $109.38 | $109.38 | 312,386 |
| 2023-07-26 | $109.72 | $110.87 | $109.64 | $110.74 | $110.74 | 312,290 |
| 2023-07-25 | $109.39 | $109.99 | $109.07 | $109.78 | $109.78 | 226,115 |
| 2023-07-24 | $109.30 | $110.02 | $108.73 | $109.81 | $109.81 | 235,071 |
| 2023-07-21 | $109.10 | $110.07 | $108.50 | $109.45 | $109.45 | 265,826 |
| 2023-07-20 | $109.03 | $109.19 | $108.37 | $108.95 | $108.95 | 359,551 |
| 2023-07-19 | $109.56 | $109.71 | $107.76 | $108.06 | $108.06 | 400,394 |
| 2023-07-18 | $109.87 | $110.67 | $109.12 | $109.20 | $109.20 | 286,048 |
| 2023-07-17 | $108.00 | $109.39 | $107.73 | $109.22 | $109.22 | 213,699 |
| 2023-07-14 | $108.99 | $108.99 | $107.09 | $108.52 | $108.52 | 235,474 |
| 2023-07-13 | $109.82 | $110.00 | $108.74 | $108.77 | $108.77 | 273,214 |
| 2023-07-12 | $109.00 | $110.10 | $108.45 | $109.45 | $109.45 | 386,015 |
| 2023-07-11 | $108.52 | $108.94 | $108.25 | $108.69 | $108.69 | 217,816 |
| 2023-07-10 | $107.36 | $108.71 | $107.32 | $107.95 | $107.95 | 248,005 |
| 2023-07-07 | $106.96 | $108.67 | $106.96 | $107.24 | $107.24 | 400,310 |
| 2023-07-06 | $107.49 | $108.12 | $106.54 | $106.96 | $106.96 | 272,493 |
| 2023-07-05 | $105.83 | $108.38 | $105.83 | $107.84 | $107.84 | 422,761 |
| 2023-07-03 | $105.79 | $107.17 | $105.58 | $106.50 | $106.50 | 158,322 |
| 2023-06-30 | $104.60 | $106.51 | $104.51 | $105.95 | $105.95 | 322,521 |
| 2023-06-29 | $104.20 | $104.96 | $103.04 | $104.75 | $104.05 | 260,885 |
| 2023-06-28 | $103.55 | $104.68 | $103.01 | $104.46 | $103.76 | 275,002 |
| 2023-06-27 | $103.63 | $104.59 | $102.75 | $104.29 | $103.60 | 315,770 |
| 2023-06-26 | $104.04 | $104.34 | $103.30 | $103.69 | $103.00 | 313,257 |
| 2023-06-23 | $105.03 | $105.22 | $104.11 | $104.14 | $103.45 | 321,835 |
| 2023-06-22 | $104.11 | $105.10 | $103.53 | $105.03 | $105.03 | 320,201 |
| 2023-06-21 | $105.12 | $105.13 | $103.40 | $103.73 | $103.73 | 449,264 |
| 2023-06-20 | $106.46 | $106.62 | $104.84 | $105.13 | $105.13 | 391,457 |
| 2023-06-16 | $107.12 | $107.16 | $105.94 | $106.69 | $106.69 | 752,605 |
| 2023-06-15 | $107.81 | $108.02 | $106.30 | $106.77 | $106.77 | 423,083 |
| 2023-06-14 | $107.70 | $108.99 | $107.31 | $107.78 | $107.78 | 390,448 |
| 2023-06-13 | $107.13 | $108.15 | $106.97 | $107.58 | $107.58 | 353,355 |
| 2023-06-12 | $106.99 | $107.50 | $106.56 | $107.12 | $107.12 | 338,793 |
| 2023-06-09 | $106.08 | $106.97 | $105.64 | $106.87 | $106.87 | 196,950 |
| 2023-06-08 | $106.84 | $106.84 | $105.74 | $106.45 | $106.45 | 197,447 |
| 2023-06-07 | $105.86 | $107.40 | $105.80 | $106.95 | $106.95 | 253,154 |
| 2023-06-06 | $106.19 | $106.61 | $105.29 | $106.46 | $106.46 | 359,921 |
| 2023-06-05 | $106.73 | $106.98 | $105.57 | $106.05 | $106.05 | 269,228 |
| 2023-06-02 | $105.66 | $107.75 | $105.66 | $107.51 | $107.51 | 261,758 |
| 2023-06-01 | $104.43 | $105.63 | $104.25 | $105.52 | $105.52 | 474,437 |
| 2023-05-31 | $105.73 | $105.99 | $104.26 | $104.60 | $104.60 | 373,775 |
| 2023-05-30 | $106.96 | $106.96 | $105.59 | $105.76 | $105.76 | 319,771 |
| 2023-05-26 | $108.56 | $108.78 | $106.88 | $107.56 | $107.56 | 499,446 |
| 2023-05-25 | $109.15 | $109.33 | $108.27 | $108.53 | $108.53 | 311,271 |
| 2023-05-24 | $110.36 | $111.09 | $109.42 | $109.64 | $109.64 | 306,067 |
| 2023-05-23 | $111.10 | $111.45 | $110.03 | $110.23 | $110.23 | 265,731 |
| 2023-05-22 | $112.77 | $113.46 | $111.33 | $111.47 | $111.47 | 372,486 |
| 2023-05-19 | $111.71 | $112.76 | $111.32 | $112.50 | $112.50 | 433,028 |
| 2023-05-18 | $109.63 | $111.75 | $109.16 | $111.27 | $111.27 | 508,078 |
| 2023-05-17 | $109.55 | $110.10 | $108.92 | $109.92 | $109.92 | 570,888 |
| 2023-05-16 | $109.63 | $110.61 | $109.22 | $109.54 | $109.54 | 606,883 |
| 2023-05-15 | $109.75 | $110.36 | $108.46 | $110.21 | $110.21 | 496,826 |
| 2023-05-12 | $109.75 | $109.75 | $108.53 | $109.58 | $109.58 | 339,909 |
| 2023-05-11 | $109.54 | $109.85 | $108.66 | $109.63 | $109.63 | 359,410 |
| 2023-05-10 | $108.44 | $109.99 | $108.00 | $109.93 | $109.93 | 533,118 |
| 2023-05-09 | $108.06 | $108.44 | $107.30 | $108.41 | $108.41 | 285,429 |
| 2023-05-08 | $108.82 | $109.33 | $108.04 | $108.39 | $108.39 | 368,290 |
| 2023-05-05 | $108.97 | $109.50 | $108.16 | $108.40 | $108.40 | 346,537 |
| 2023-05-04 | $109.67 | $109.67 | $107.22 | $108.51 | $108.51 | 344,697 |
| 2023-05-03 | $109.00 | $112.30 | $107.06 | $109.95 | $109.95 | 1,004,236 |
| 2023-05-02 | $106.14 | $106.14 | $104.28 | $105.68 | $105.68 | 345,501 |
| 2023-05-01 | $106.50 | $107.25 | $106.29 | $106.33 | $106.33 | 258,282 |
| 2023-04-28 | $105.50 | $106.34 | $104.92 | $106.17 | $106.17 | 298,244 |
| 2023-04-27 | $103.93 | $105.95 | $103.63 | $105.56 | $105.56 | 288,290 |
| 2023-04-26 | $103.36 | $104.26 | $103.25 | $103.98 | $103.98 | 233,856 |
| 2023-04-25 | $105.13 | $105.13 | $103.54 | $103.80 | $103.80 | 196,077 |
| 2023-04-24 | $104.66 | $106.16 | $104.37 | $105.42 | $105.42 | 180,002 |
| 2023-04-21 | $105.51 | $105.51 | $104.35 | $104.83 | $104.83 | 211,081 |
| 2023-04-20 | $105.36 | $105.44 | $104.76 | $105.14 | $105.14 | 164,511 |
| 2023-04-19 | $105.37 | $105.88 | $105.04 | $105.57 | $105.57 | 238,077 |
| 2023-04-18 | $104.77 | $105.22 | $103.81 | $105.02 | $105.02 | 214,432 |
| 2023-04-17 | $105.37 | $105.45 | $104.23 | $104.77 | $104.77 | 281,375 |
| 2023-04-14 | $106.00 | $106.98 | $104.79 | $105.08 | $105.08 | 433,545 |
| 2023-04-13 | $103.74 | $106.95 | $102.78 | $106.22 | $106.22 | 832,738 |
| 2023-04-12 | $101.51 | $102.44 | $101.31 | $101.56 | $101.56 | 269,716 |
| 2023-04-11 | $101.95 | $102.36 | $101.27 | $101.55 | $101.55 | 262,313 |
| 2023-04-10 | $101.40 | $101.89 | $100.96 | $101.70 | $101.70 | 204,909 |
| 2023-04-06 | $102.13 | $102.65 | $101.56 | $101.67 | $101.67 | 228,356 |
| 2023-04-05 | $101.25 | $101.96 | $100.85 | $101.88 | $101.88 | 281,206 |
| 2023-04-04 | $102.78 | $102.78 | $100.43 | $101.13 | $101.13 | 253,688 |
| 2023-04-03 | $101.73 | $103.00 | $101.73 | $102.51 | $102.51 | 301,073 |
| 2023-03-31 | $101.12 | $102.44 | $100.91 | $101.73 | $101.73 | 307,564 |
| 2023-03-30 | $101.85 | $102.42 | $100.78 | $101.40 | $100.70 | 223,589 |
| 2023-03-29 | $101.94 | $102.60 | $100.99 | $101.81 | $101.10 | 274,951 |
| 2023-03-28 | $100.61 | $101.93 | $100.31 | $101.57 | $101.57 | 290,312 |
| 2023-03-27 | $101.00 | $101.42 | $100.13 | $100.31 | $100.31 | 328,240 |
| 2023-03-24 | $97.95 | $100.21 | $97.30 | $100.18 | $100.18 | 238,551 |
| 2023-03-23 | $98.05 | $99.44 | $97.51 | $98.02 | $98.02 | 657,377 |
| 2023-03-22 | $99.77 | $100.11 | $97.76 | $97.80 | $97.80 | 372,074 |
| 2023-03-21 | $99.10 | $99.73 | $98.41 | $99.71 | $99.71 | 463,683 |
| 2023-03-20 | $97.21 | $99.40 | $97.07 | $98.39 | $98.39 | 276,602 |
| 2023-03-17 | $95.63 | $98.49 | $95.38 | $96.60 | $96.60 | 837,816 |
| 2023-03-16 | $94.85 | $96.99 | $94.69 | $96.21 | $96.21 | 322,292 |
| 2023-03-15 | $95.96 | $96.07 | $94.23 | $95.04 | $95.04 | 269,853 |
| 2023-03-14 | $96.67 | $97.48 | $96.10 | $97.26 | $97.26 | 286,363 |
| 2023-03-13 | $95.08 | $95.92 | $94.74 | $95.07 | $95.07 | 235,726 |
| 2023-03-10 | $97.14 | $97.42 | $95.37 | $95.88 | $95.88 | 211,415 |
| 2023-03-09 | $97.68 | $98.34 | $96.85 | $97.50 | $97.50 | 293,274 |
| 2023-03-08 | $97.72 | $98.13 | $97.07 | $97.48 | $97.48 | 169,059 |
| 2023-03-07 | $98.80 | $98.89 | $96.89 | $97.48 | $97.48 | 258,082 |
| 2023-03-06 | $99.88 | $100.27 | $97.94 | $98.73 | $98.73 | 459,694 |
| 2023-03-03 | $100.39 | $100.79 | $99.49 | $100.44 | $100.44 | 155,781 |
| 2023-03-02 | $100.97 | $101.01 | $99.69 | $100.17 | $100.17 | 209,032 |
| 2023-03-01 | $99.17 | $101.08 | $98.98 | $100.91 | $100.91 | 368,198 |
| 2023-02-28 | $100.55 | $100.77 | $99.37 | $99.40 | $99.40 | 377,419 |
| 2023-02-27 | $102.01 | $102.22 | $100.32 | $100.63 | $100.63 | 239,711 |
| 2023-02-24 | $101.42 | $102.09 | $101.18 | $101.74 | $101.74 | 396,821 |
| 2023-02-23 | $101.06 | $102.14 | $100.48 | $101.35 | $101.35 | 362,293 |
| 2023-02-22 | $100.13 | $101.41 | $100.13 | $100.51 | $100.51 | 302,765 |
| 2023-02-21 | $99.36 | $99.97 | $98.76 | $99.66 | $99.66 | 302,627 |
| 2023-02-17 | $98.84 | $99.84 | $98.76 | $99.07 | $99.07 | 262,899 |
| 2023-02-16 | $97.73 | $98.99 | $97.73 | $98.76 | $98.76 | 442,263 |
| 2023-02-15 | $98.59 | $98.74 | $97.61 | $98.69 | $98.69 | 196,492 |
| 2023-02-14 | $98.99 | $99.05 | $97.64 | $98.61 | $98.61 | 236,605 |
| 2023-02-13 | $99.38 | $99.55 | $98.89 | $99.08 | $99.08 | 225,635 |
| 2023-02-10 | $98.16 | $99.56 | $97.76 | $98.83 | $98.83 | 296,529 |
| 2023-02-09 | $101.23 | $101.74 | $96.78 | $97.84 | $97.84 | 602,951 |
| 2023-02-08 | $100.20 | $103.20 | $100.20 | $101.02 | $101.02 | 383,741 |
| 2023-02-07 | $100.05 | $101.55 | $99.63 | $100.68 | $100.68 | 442,222 |
| 2023-02-06 | $101.93 | $102.53 | $100.87 | $101.55 | $101.55 | 321,939 |
| 2023-02-03 | $101.36 | $102.26 | $100.87 | $102.24 | $102.24 | 326,180 |
| 2023-02-02 | $102.26 | $102.97 | $100.59 | $101.24 | $101.24 | 268,714 |
| 2023-02-01 | $102.71 | $102.95 | $101.80 | $102.67 | $102.67 | 438,909 |
| 2023-01-31 | $101.83 | $102.80 | $101.48 | $102.80 | $102.80 | 216,631 |
| 2023-01-30 | $101.40 | $102.00 | $100.83 | $101.43 | $101.43 | 194,413 |
| 2023-01-27 | $102.63 | $102.68 | $101.32 | $101.36 | $101.36 | 147,233 |
| 2023-01-26 | $102.40 | $103.41 | $102.20 | $102.66 | $102.66 | 306,835 |
| 2023-01-25 | $101.34 | $102.65 | $100.82 | $102.51 | $102.51 | 235,831 |
| 2023-01-24 | $101.58 | $101.80 | $99.99 | $101.34 | $101.34 | 189,371 |
| 2023-01-23 | $101.18 | $102.73 | $100.13 | $101.21 | $101.21 | 405,150 |
| 2023-01-20 | $103.05 | $103.14 | $101.69 | $102.15 | $102.15 | 363,335 |
| 2023-01-19 | $102.23 | $103.21 | $101.22 | $102.48 | $102.48 | 355,832 |
| 2023-01-18 | $104.70 | $105.24 | $102.12 | $102.30 | $102.30 | 512,556 |
| 2023-01-17 | $101.25 | $104.97 | $100.98 | $104.44 | $104.44 | 603,463 |
| 2023-01-13 | $100.21 | $100.70 | $99.57 | $100.15 | $100.15 | 256,552 |
| 2023-01-12 | $99.46 | $101.25 | $98.91 | $100.38 | $100.38 | 275,501 |
| 2023-01-11 | $98.76 | $99.80 | $98.65 | $99.30 | $99.30 | 213,318 |
| 2023-01-10 | $98.06 | $98.84 | $98.06 | $98.76 | $98.76 | 152,194 |
| 2023-01-09 | $98.67 | $98.67 | $97.42 | $97.82 | $97.82 | 258,238 |
| 2023-01-06 | $97.78 | $99.22 | $97.07 | $98.92 | $98.92 | 171,813 |
| 2023-01-05 | $97.52 | $97.62 | $96.33 | $96.98 | $96.98 | 280,260 |
| 2023-01-04 | $97.77 | $98.76 | $97.36 | $98.04 | $98.04 | 207,334 |
| 2023-01-03 | $97.98 | $98.31 | $96.37 | $97.40 | $97.40 | 332,410 |
| 2022-12-30 | $97.68 | $98.31 | $97.42 | $97.93 | $97.93 | 228,420 |
| 2022-12-29 | $97.60 | $98.70 | $97.60 | $98.18 | $98.18 | 167,234 |
| 2022-12-28 | $99.40 | $99.68 | $97.98 | $98.09 | $97.39 | 123,312 |
| 2022-12-27 | $99.11 | $99.90 | $99.04 | $99.45 | $98.74 | 130,194 |
| 2022-12-23 | $98.45 | $99.13 | $98.07 | $98.87 | $98.16 | 147,592 |
| 2022-12-22 | $98.70 | $99.09 | $96.92 | $98.43 | $97.72 | 247,557 |
| 2022-12-21 | $98.05 | $99.08 | $97.76 | $99.05 | $98.34 | 326,170 |
| 2022-12-20 | $97.01 | $98.02 | $96.60 | $97.48 | $96.78 | 139,899 |
| 2022-12-19 | $98.21 | $98.46 | $96.61 | $97.13 | $96.43 | 248,541 |
| 2022-12-16 | $97.65 | $98.23 | $97.03 | $97.97 | $97.27 | 565,572 |
| 2022-12-15 | $98.98 | $99.25 | $97.78 | $98.41 | $97.70 | 298,320 |
| 2022-12-14 | $100.16 | $100.95 | $99.47 | $99.99 | $99.27 | 222,670 |
| 2022-12-13 | $99.89 | $100.36 | $99.21 | $99.77 | $99.05 | 372,902 |
| 2022-12-12 | $98.56 | $99.00 | $97.80 | $98.99 | $98.28 | 190,196 |
| 2022-12-09 | $98.89 | $99.30 | $97.93 | $98.26 | $97.55 | 200,322 |
| 2022-12-08 | $99.10 | $99.47 | $98.32 | $99.01 | $98.30 | 149,497 |
| 2022-12-07 | $98.15 | $99.66 | $98.15 | $99.10 | $98.39 | 177,953 |
| 2022-12-06 | $99.29 | $100.04 | $97.24 | $97.95 | $97.25 | 347,544 |
| 2022-12-05 | $99.46 | $99.71 | $98.48 | $99.51 | $98.80 | 242,180 |
| 2022-12-02 | $97.74 | $100.90 | $97.74 | $100.45 | $100.45 | 451,646 |
| 2022-12-01 | $98.23 | $99.00 | $97.43 | $98.05 | $98.05 | 227,220 |
| 2022-11-30 | $96.65 | $98.05 | $96.00 | $97.97 | $97.97 | 415,366 |
| 2022-11-29 | $97.42 | $98.17 | $96.71 | $96.71 | $96.71 | 236,656 |
| 2022-11-28 | $98.40 | $98.97 | $97.02 | $97.61 | $97.61 | 174,208 |
| 2022-11-25 | $98.28 | $98.79 | $98.03 | $98.69 | $98.69 | 99,900 |
| 2022-11-23 | $97.48 | $98.34 | $97.24 | $97.99 | $97.99 | 202,321 |
| 2022-11-22 | $96.25 | $98.10 | $96.12 | $97.94 | $97.94 | 336,730 |
| 2022-11-21 | $95.40 | $96.55 | $95.33 | $95.87 | $95.87 | 231,039 |
| 2022-11-18 | $94.91 | $95.34 | $94.15 | $95.34 | $95.34 | 651,848 |
| 2022-11-17 | $93.15 | $94.56 | $92.45 | $94.00 | $94.00 | 288,109 |
| 2022-11-16 | $94.69 | $95.22 | $93.80 | $93.99 | $93.99 | 227,555 |
| 2022-11-15 | $93.35 | $94.55 | $92.99 | $94.42 | $94.42 | 327,285 |
| 2022-11-14 | $92.70 | $94.76 | $92.46 | $92.84 | $92.84 | 257,548 |
| 2022-11-11 | $94.66 | $94.70 | $92.22 | $92.56 | $92.56 | 286,876 |
| 2022-11-10 | $94.14 | $94.73 | $92.55 | $94.37 | $94.37 | 286,278 |
| 2022-11-09 | $92.60 | $93.18 | $91.50 | $92.03 | $92.03 | 230,966 |
| 2022-11-08 | $93.32 | $94.50 | $92.00 | $93.07 | $93.07 | 348,612 |
| 2022-11-07 | $93.76 | $93.76 | $92.15 | $93.16 | $93.16 | 333,048 |
| 2022-11-04 | $93.60 | $94.19 | $92.09 | $93.19 | $93.19 | 498,536 |
| 2022-11-03 | $90.00 | $92.64 | $88.83 | $91.48 | $91.48 | 635,923 |
| 2022-11-02 | $87.78 | $89.48 | $87.40 | $87.68 | $87.68 | 367,389 |
| 2022-11-01 | $89.35 | $89.48 | $88.53 | $88.72 | $88.72 | 292,748 |
| 2022-10-31 | $89.00 | $89.95 | $88.56 | $89.12 | $89.12 | 336,451 |
| 2022-10-28 | $87.87 | $88.84 | $87.51 | $88.74 | $88.74 | 176,773 |
| 2022-10-27 | $87.01 | $88.37 | $87.01 | $87.44 | $87.44 | 277,937 |
| 2022-10-26 | $86.22 | $87.05 | $85.95 | $86.28 | $86.28 | 337,722 |
| 2022-10-25 | $84.27 | $86.32 | $84.01 | $85.89 | $85.89 | 293,870 |
| 2022-10-24 | $84.25 | $84.96 | $83.94 | $84.25 | $84.25 | 280,288 |
| 2022-10-21 | $82.64 | $84.25 | $82.47 | $83.96 | $83.96 | 193,100 |
| 2022-10-20 | $84.20 | $84.20 | $82.05 | $82.51 | $82.51 | 216,640 |
| 2022-10-19 | $83.79 | $84.20 | $82.80 | $83.92 | $83.92 | 313,938 |
| 2022-10-18 | $83.96 | $84.52 | $83.38 | $83.97 | $83.97 | 370,754 |
| 2022-10-17 | $83.36 | $84.39 | $83.12 | $83.37 | $83.37 | 353,814 |
| 2022-10-14 | $83.70 | $84.16 | $81.98 | $82.29 | $82.29 | 256,938 |
| 2022-10-13 | $80.61 | $84.09 | $80.30 | $83.37 | $83.37 | 268,854 |
| 2022-10-12 | $82.38 | $83.07 | $81.56 | $81.67 | $81.67 | 348,098 |
| 2022-10-11 | $81.14 | $82.72 | $80.76 | $81.90 | $81.90 | 335,518 |
| 2022-10-10 | $80.81 | $81.65 | $80.81 | $81.10 | $81.10 | 210,719 |
| 2022-10-07 | $80.67 | $80.85 | $79.68 | $80.57 | $80.57 | 376,858 |
| 2022-10-06 | $81.57 | $81.85 | $80.37 | $80.73 | $80.73 | 315,704 |
| 2022-10-05 | $82.01 | $82.71 | $81.88 | $81.97 | $81.97 | 351,310 |
| 2022-10-04 | $82.78 | $83.82 | $82.70 | $83.75 | $83.75 | 465,291 |
| 2022-10-03 | $81.26 | $81.86 | $80.44 | $81.71 | $81.71 | 630,485 |
| 2022-09-30 | $82.04 | $82.09 | $80.36 | $80.52 | $80.52 | 428,669 |
| 2022-09-29 | $82.47 | $82.65 | $81.11 | $82.09 | $82.09 | 439,224 |
| 2022-09-28 | $82.96 | $83.31 | $81.97 | $82.88 | $82.88 | 598,380 |
| 2022-09-27 | $80.30 | $84.15 | $80.27 | $82.79 | $82.79 | 679,183 |
| 2022-09-26 | $79.68 | $80.89 | $78.81 | $78.99 | $78.99 | 322,381 |
| 2022-09-23 | $81.23 | $81.75 | $79.59 | $80.10 | $80.10 | 376,018 |
| 2022-09-22 | $82.92 | $83.03 | $82.08 | $82.19 | $82.19 | 210,455 |
| 2022-09-21 | $84.51 | $84.92 | $82.98 | $82.98 | $82.98 | 239,118 |
| 2022-09-20 | $83.64 | $84.01 | $83.38 | $83.70 | $83.70 | 284,535 |
| 2022-09-19 | $82.83 | $84.52 | $82.83 | $84.28 | $84.28 | 413,640 |
| 2022-09-16 | $82.58 | $83.64 | $82.29 | $83.11 | $83.11 | 991,043 |
| 2022-09-15 | $83.17 | $83.59 | $82.56 | $82.89 | $82.89 | 414,405 |
| 2022-09-14 | $84.07 | $84.36 | $82.71 | $83.40 | $83.40 | 456,925 |
| 2022-09-13 | $84.73 | $85.35 | $83.57 | $83.68 | $83.68 | 359,574 |
| 2022-09-12 | $86.22 | $86.73 | $86.03 | $86.24 | $86.24 | 328,482 |
| 2022-09-09 | $85.46 | $85.98 | $84.61 | $85.74 | $85.74 | 328,097 |
| 2022-09-08 | $84.56 | $85.58 | $83.93 | $85.12 | $85.12 | 343,563 |
| 2022-09-07 | $84.12 | $85.16 | $83.58 | $85.03 | $85.03 | 491,038 |
| 2022-09-06 | $85.90 | $85.90 | $83.93 | $84.12 | $84.12 | 314,527 |
| 2022-09-02 | $87.27 | $88.31 | $85.28 | $85.51 | $85.51 | 340,716 |
| 2022-09-01 | $86.81 | $87.11 | $85.54 | $86.48 | $86.48 | 386,009 |
| 2022-08-31 | $88.73 | $88.73 | $86.91 | $87.07 | $87.07 | 588,019 |
| 2022-08-30 | $88.97 | $89.60 | $87.75 | $88.20 | $88.20 | 371,594 |
| 2022-08-29 | $89.06 | $89.33 | $88.11 | $88.81 | $88.81 | 314,375 |
| 2022-08-26 | $91.33 | $91.48 | $89.35 | $89.56 | $89.56 | 417,074 |
| 2022-08-25 | $90.03 | $91.21 | $89.48 | $91.20 | $91.20 | 610,535 |
| 2022-08-24 | $90.81 | $91.08 | $89.05 | $89.72 | $89.72 | 454,604 |
| 2022-08-23 | $91.95 | $92.30 | $90.78 | $91.02 | $91.02 | 513,933 |
| 2022-08-22 | $93.34 | $93.50 | $91.81 | $92.05 | $92.05 | 214,011 |
| 2022-08-19 | $94.55 | $94.70 | $93.84 | $94.15 | $94.15 | 250,682 |
| 2022-08-18 | $93.70 | $94.82 | $93.17 | $94.75 | $94.75 | 169,992 |
| 2022-08-17 | $94.93 | $95.43 | $93.83 | $94.17 | $94.17 | 199,112 |
| 2022-08-16 | $94.60 | $95.38 | $94.49 | $95.34 | $95.34 | 303,943 |
| 2022-08-15 | $92.87 | $94.50 | $92.76 | $94.47 | $94.47 | 241,545 |
| 2022-08-12 | $93.70 | $94.83 | $92.76 | $93.58 | $93.58 | 258,176 |
| 2022-08-11 | $93.87 | $95.27 | $92.99 | $93.69 | $93.69 | 379,936 |
| 2022-08-10 | $92.68 | $93.16 | $91.72 | $93.11 | $93.11 | 296,416 |
| 2022-08-09 | $93.61 | $95.00 | $91.17 | $91.56 | $91.56 | 431,998 |
| 2022-08-08 | $91.49 | $91.98 | $90.73 | $90.86 | $90.86 | 335,013 |
| 2022-08-05 | $90.03 | $91.77 | $89.95 | $91.75 | $91.75 | 227,421 |
| 2022-08-04 | $91.62 | $91.62 | $90.53 | $91.05 | $91.05 | 246,779 |
| 2022-08-03 | $90.57 | $91.85 | $89.69 | $91.63 | $91.63 | 244,046 |
| 2022-08-02 | $91.86 | $91.86 | $90.54 | $90.78 | $90.78 | 219,646 |
| 2022-08-01 | $90.83 | $91.96 | $90.12 | $91.82 | $91.82 | 203,784 |
| 2022-07-29 | $89.52 | $91.38 | $89.38 | $90.98 | $90.98 | 321,190 |
| 2022-07-28 | $89.31 | $90.03 | $88.82 | $89.64 | $89.64 | 214,207 |
| 2022-07-27 | $89.75 | $89.75 | $87.75 | $89.24 | $89.24 | 267,781 |
| 2022-07-26 | $88.76 | $90.27 | $88.42 | $89.45 | $89.45 | 336,980 |
| 2022-07-25 | $87.81 | $89.12 | $87.30 | $88.92 | $88.92 | 239,768 |
| 2022-07-22 | $86.82 | $87.59 | $86.31 | $87.10 | $87.10 | 173,543 |
| 2022-07-21 | $86.72 | $87.56 | $86.13 | $86.74 | $86.74 | 170,426 |
| 2022-07-20 | $86.72 | $87.34 | $86.13 | $87.11 | $87.11 | 197,083 |
| 2022-07-19 | $85.67 | $86.91 | $85.44 | $86.86 | $86.86 | 240,938 |
| 2022-07-18 | $86.54 | $87.54 | $85.03 | $85.20 | $85.20 | 275,273 |
| 2022-07-15 | $86.40 | $86.62 | $85.46 | $85.86 | $85.86 | 239,253 |
| 2022-07-14 | $85.18 | $86.05 | $84.98 | $85.47 | $85.47 | 252,533 |
| 2022-07-13 | $86.78 | $87.10 | $85.87 | $86.46 | $86.46 | 363,577 |
| 2022-07-12 | $86.06 | $87.69 | $86.06 | $86.92 | $86.92 | 402,875 |
| 2022-07-11 | $87.07 | $87.55 | $85.92 | $86.30 | $86.30 | 317,387 |
| 2022-07-08 | $89.06 | $89.22 | $87.06 | $87.11 | $87.11 | 326,166 |
| 2022-07-07 | $88.24 | $89.36 | $88.19 | $88.93 | $88.93 | 396,920 |
| 2022-07-06 | $88.61 | $89.30 | $85.96 | $87.61 | $87.61 | 537,201 |
| 2022-07-05 | $88.94 | $89.60 | $87.15 | $88.70 | $88.70 | 312,840 |
| 2022-07-01 | $88.16 | $90.19 | $87.34 | $89.76 | $89.76 | 292,736 |
| 2022-06-30 | $88.12 | $89.14 | $87.80 | $88.16 | $88.16 | 475,970 |
| 2022-06-29 | $89.93 | $90.39 | $88.84 | $89.31 | $88.66 | 294,956 |
| 2022-06-28 | $90.81 | $90.98 | $89.05 | $89.61 | $88.95 | 325,751 |
| 2022-06-27 | $88.14 | $90.05 | $88.14 | $89.94 | $89.28 | 307,061 |
| 2022-06-24 | $85.64 | $88.77 | $85.11 | $88.40 | $87.75 | 528,619 |
| 2022-06-23 | $84.91 | $86.13 | $84.37 | $84.88 | $84.26 | 557,160 |
| 2022-06-22 | $84.94 | $85.48 | $84.10 | $84.78 | $84.16 | 273,454 |
| 2022-06-21 | $85.82 | $86.95 | $85.23 | $86.02 | $85.39 | 453,306 |
| 2022-06-17 | $85.14 | $86.57 | $84.54 | $84.62 | $84.00 | 505,661 |
| 2022-06-16 | $86.04 | $86.50 | $84.47 | $84.77 | $84.15 | 298,632 |
| 2022-06-15 | $87.69 | $88.92 | $86.95 | $87.46 | $86.82 | 248,842 |
| 2022-06-14 | $87.11 | $87.68 | $85.86 | $86.87 | $86.23 | 356,362 |
| 2022-06-13 | $89.15 | $89.40 | $86.95 | $87.22 | $86.58 | 336,278 |
| 2022-06-10 | $90.00 | $90.59 | $89.25 | $89.90 | $89.24 | 250,717 |
| 2022-06-09 | $92.44 | $92.84 | $91.24 | $91.32 | $90.65 | 409,033 |
| 2022-06-08 | $93.20 | $93.78 | $92.84 | $93.01 | $92.33 | 325,995 |
| 2022-06-07 | $91.62 | $93.60 | $91.62 | $93.49 | $92.81 | 313,134 |
| 2022-06-06 | $93.86 | $93.86 | $92.24 | $92.70 | $92.02 | 246,120 |
| 2022-06-03 | $92.68 | $93.86 | $92.13 | $93.11 | $92.43 | 347,985 |
| 2022-06-02 | $95.67 | $95.90 | $92.50 | $93.28 | $92.60 | 353,821 |
| 2022-06-01 | $95.20 | $96.33 | $93.53 | $95.92 | $95.22 | 493,293 |
| 2022-05-31 | $94.31 | $95.14 | $94.31 | $94.69 | $94.00 | 483,249 |
| 2022-05-27 | $94.15 | $94.82 | $93.71 | $94.61 | $93.92 | 296,483 |
| 2022-05-26 | $94.86 | $94.87 | $93.84 | $93.99 | $93.30 | 358,435 |
| 2022-05-25 | $92.17 | $94.68 | $92.17 | $94.47 | $93.78 | 501,781 |
| 2022-05-24 | $92.87 | $93.21 | $91.12 | $91.99 | $91.32 | 373,722 |
| 2022-05-23 | $93.04 | $94.43 | $92.60 | $93.70 | $93.01 | 294,771 |
| 2022-05-20 | $92.20 | $93.29 | $90.03 | $91.82 | $91.15 | 326,059 |
| 2022-05-19 | $91.69 | $93.22 | $90.52 | $92.08 | $91.41 | 413,897 |
| 2022-05-18 | $94.24 | $94.37 | $92.11 | $92.37 | $91.69 | 519,470 |
| 2022-05-17 | $93.13 | $95.10 | $92.33 | $95.03 | $94.33 | 380,607 |
| 2022-05-16 | $92.23 | $93.25 | $91.32 | $92.55 | $91.87 | 335,756 |
| 2022-05-13 | $90.00 | $92.61 | $89.71 | $92.59 | $91.91 | 620,696 |
| 2022-05-12 | $86.91 | $89.66 | $86.91 | $89.48 | $88.83 | 645,883 |
| 2022-05-11 | $86.77 | $88.68 | $85.78 | $86.82 | $86.18 | 366,084 |
| 2022-05-10 | $87.11 | $87.64 | $85.25 | $86.50 | $85.87 | 354,438 |
| 2022-05-09 | $88.02 | $88.23 | $85.87 | $86.50 | $85.87 | 338,035 |
| 2022-05-06 | $88.83 | $89.38 | $87.30 | $88.31 | $87.66 | 522,042 |
| 2022-05-05 | $89.49 | $91.26 | $86.82 | $88.42 | $87.77 | 452,966 |
| 2022-05-04 | $86.91 | $89.61 | $86.58 | $89.48 | $88.83 | 441,615 |
| 2022-05-03 | $85.79 | $86.99 | $85.67 | $86.52 | $85.89 | 341,715 |
| 2022-05-02 | $85.13 | $86.14 | $84.38 | $85.55 | $84.92 | 436,003 |
| 2022-04-29 | $86.49 | $86.63 | $84.99 | $85.11 | $84.49 | 306,018 |
| 2022-04-28 | $86.44 | $86.94 | $85.12 | $86.35 | $85.72 | 310,833 |
| 2022-04-27 | $85.22 | $86.83 | $85.05 | $85.70 | $85.07 | 383,810 |
| 2022-04-26 | $86.80 | $88.38 | $84.91 | $84.97 | $84.35 | 287,819 |
| 2022-04-25 | $87.54 | $87.78 | $84.91 | $86.81 | $86.17 | 425,443 |
| 2022-04-22 | $90.42 | $90.42 | $87.59 | $87.73 | $87.09 | 496,960 |
| 2022-04-21 | $90.88 | $91.00 | $89.97 | $90.29 | $89.63 | 293,395 |
| 2022-04-20 | $90.57 | $91.45 | $90.07 | $90.60 | $89.94 | 418,509 |
| 2022-04-19 | $89.17 | $90.44 | $88.69 | $90.28 | $89.62 | 221,943 |
| 2022-04-18 | $89.51 | $89.98 | $88.47 | $89.03 | $88.38 | 260,141 |
| 2022-04-14 | $88.82 | $90.05 | $88.54 | $89.51 | $88.85 | 205,706 |
| 2022-04-13 | $87.56 | $88.69 | $87.13 | $88.49 | $87.84 | 253,001 |
| 2022-04-12 | $88.73 | $89.53 | $87.34 | $87.61 | $86.97 | 523,530 |
| 2022-04-11 | $89.85 | $91.06 | $89.85 | $90.12 | $89.46 | 255,024 |
| 2022-04-08 | $89.23 | $90.00 | $88.93 | $89.52 | $88.86 | 369,695 |
| 2022-04-07 | $88.91 | $89.44 | $87.95 | $88.76 | $88.11 | 318,730 |
| 2022-04-06 | $89.10 | $90.03 | $88.47 | $88.91 | $88.26 | 392,687 |
| 2022-04-05 | $89.54 | $90.23 | $88.95 | $89.36 | $88.71 | 273,901 |
| 2022-04-04 | $90.07 | $90.20 | $88.36 | $89.56 | $88.90 | 259,582 |
| 2022-04-01 | $87.28 | $90.10 | $87.28 | $90.06 | $89.40 | 473,941 |
| 2022-03-31 | $87.22 | $88.18 | $86.88 | $87.15 | $86.51 | 334,528 |
| 2022-03-30 | $88.13 | $88.66 | $87.22 | $87.99 | $86.70 | 237,106 |
| 2022-03-29 | $87.40 | $88.66 | $87.01 | $88.65 | $87.35 | 293,948 |
| 2022-03-28 | $87.41 | $87.58 | $86.27 | $87.51 | $86.23 | 232,353 |
| 2022-03-25 | $86.47 | $87.58 | $86.43 | $87.55 | $86.27 | 201,229 |
| 2022-03-24 | $85.64 | $86.23 | $84.86 | $86.21 | $84.95 | 261,523 |
| 2022-03-23 | $85.42 | $86.05 | $85.05 | $85.11 | $83.86 | 309,029 |
| 2022-03-22 | $85.90 | $85.94 | $84.89 | $85.37 | $84.12 | 346,289 |
| 2022-03-21 | $86.15 | $87.20 | $84.51 | $85.68 | $84.42 | 322,178 |
| 2022-03-18 | $84.40 | $86.00 | $83.35 | $85.71 | $84.45 | 622,610 |
| 2022-03-17 | $83.35 | $84.59 | $83.35 | $84.44 | $83.20 | 462,174 |
| 2022-03-16 | $83.22 | $84.02 | $82.19 | $83.56 | $82.33 | 535,287 |
| 2022-03-15 | $82.90 | $83.48 | $82.11 | $82.69 | $81.48 | 667,514 |
| 2022-03-14 | $83.78 | $84.61 | $82.33 | $82.95 | $81.73 | 341,588 |
| 2022-03-11 | $84.44 | $84.55 | $82.99 | $83.00 | $81.78 | 303,445 |
| 2022-03-10 | $85.43 | $85.82 | $83.61 | $83.80 | $82.57 | 421,850 |
| 2022-03-09 | $86.73 | $87.83 | $85.97 | $86.49 | $85.22 | 390,947 |
| 2022-03-08 | $82.50 | $86.64 | $81.25 | $85.11 | $83.86 | 914,002 |
| 2022-03-07 | $85.10 | $85.12 | $81.93 | $82.13 | $80.93 | 630,212 |
| 2022-03-04 | $86.15 | $86.64 | $83.95 | $85.23 | $83.98 | 709,006 |
| 2022-03-03 | $88.33 | $89.33 | $86.63 | $87.22 | $85.94 | 911,060 |
| 2022-03-02 | $88.03 | $88.90 | $87.35 | $88.35 | $87.05 | 457,352 |
| 2022-03-01 | $88.51 | $89.84 | $86.43 | $87.84 | $86.55 | 362,102 |
| 2022-02-28 | $89.09 | $89.74 | $88.13 | $88.74 | $87.44 | 466,549 |
| 2022-02-25 | $87.87 | $90.68 | $87.87 | $90.60 | $89.27 | 389,779 |
| 2022-02-24 | $87.62 | $88.25 | $86.77 | $87.38 | $86.10 | 774,089 |
| 2022-02-23 | $89.38 | $90.10 | $88.74 | $89.11 | $87.80 | 295,870 |
| 2022-02-22 | $88.42 | $89.50 | $88.19 | $88.82 | $87.52 | 438,489 |
| 2022-02-18 | $88.59 | $89.65 | $88.42 | $88.77 | $87.47 | 307,243 |
| 2022-02-17 | $87.42 | $89.34 | $86.86 | $88.81 | $87.51 | 438,573 |
| 2022-02-16 | $87.92 | $88.92 | $87.42 | $88.66 | $87.36 | 373,181 |
| 2022-02-15 | $87.36 | $88.49 | $87.09 | $88.00 | $86.71 | 263,315 |
| 2022-02-14 | $86.98 | $87.42 | $85.92 | $86.65 | $85.38 | 433,537 |
| 2022-02-11 | $86.70 | $87.40 | $86.14 | $87.00 | $85.72 | 463,139 |
| 2022-02-10 | $85.92 | $88.07 | $85.32 | $85.49 | $84.24 | 470,007 |
| 2022-02-09 | $87.63 | $89.45 | $86.47 | $87.01 | $85.73 | 604,679 |
| 2022-02-08 | $85.29 | $86.64 | $84.78 | $86.30 | $85.03 | 537,935 |
| 2022-02-07 | $85.63 | $86.16 | $85.08 | $85.24 | $83.99 | 436,508 |
| 2022-02-04 | $85.55 | $86.26 | $83.74 | $85.24 | $83.99 | 859,546 |
| 2022-02-03 | $92.39 | $93.02 | $86.81 | $86.83 | $85.56 | 1,030,867 |
| 2022-02-02 | $95.31 | $96.32 | $94.45 | $96.23 | $94.82 | 488,955 |
| 2022-02-01 | $95.11 | $95.34 | $94.23 | $95.34 | $93.94 | 330,978 |
| 2022-01-31 | $93.82 | $95.07 | $93.13 | $94.70 | $93.31 | 347,990 |
| 2022-01-28 | $93.86 | $94.87 | $93.22 | $94.53 | $93.14 | 408,233 |
| 2022-01-27 | $94.93 | $97.66 | $94.12 | $94.57 | $93.18 | 515,000 |
| 2022-01-26 | $95.04 | $96.15 | $93.22 | $94.16 | $92.78 | 453,427 |
| 2022-01-25 | $95.84 | $95.84 | $92.75 | $94.59 | $93.20 | 367,533 |
| 2022-01-24 | $96.71 | $97.40 | $93.97 | $96.49 | $95.07 | 480,673 |
| 2022-01-21 | $99.90 | $99.90 | $97.62 | $97.69 | $96.26 | 426,528 |
| 2022-01-20 | $100.58 | $101.89 | $99.63 | $99.71 | $98.25 | 328,363 |
| 2022-01-19 | $101.02 | $101.85 | $100.32 | $100.70 | $99.22 | 419,376 |
| 2022-01-18 | $100.58 | $100.99 | $99.55 | $100.55 | $99.08 | 287,698 |
| 2022-01-14 | $100.22 | $101.07 | $99.86 | $101.01 | $99.53 | 259,909 |
| 2022-01-13 | $100.59 | $101.45 | $100.08 | $100.67 | $99.19 | 447,919 |
| 2022-01-12 | $99.76 | $100.31 | $99.08 | $100.16 | $98.69 | 320,411 |
| 2022-01-11 | $99.99 | $100.31 | $98.95 | $100.22 | $98.75 | 350,991 |
| 2022-01-10 | $99.99 | $101.31 | $98.96 | $99.71 | $98.25 | 322,716 |
| 2022-01-07 | $99.16 | $99.56 | $98.46 | $99.51 | $98.05 | 296,560 |
| 2022-01-06 | $99.09 | $100.52 | $98.30 | $98.78 | $97.33 | 311,138 |
| 2022-01-05 | $98.16 | $99.27 | $98.15 | $98.59 | $97.14 | 449,206 |
| 2022-01-04 | $97.65 | $98.90 | $97.19 | $97.76 | $96.33 | 291,145 |
| 2022-01-03 | $96.76 | $97.40 | $95.87 | $97.12 | $95.70 | 337,350 |
| 2021-12-31 | $95.56 | $96.91 | $95.56 | $96.64 | $95.22 | 184,608 |
| 2021-12-30 | $97.17 | $97.62 | $96.41 | $96.49 | $94.44 | 155,791 |
| 2021-12-29 | $98.00 | $98.36 | $96.91 | $97.02 | $94.96 | 326,627 |
| 2021-12-28 | $95.70 | $97.39 | $95.70 | $97.35 | $95.28 | 328,341 |
| 2021-12-27 | $94.78 | $95.82 | $94.36 | $95.81 | $93.77 | 326,150 |
| 2021-12-23 | $95.01 | $95.07 | $94.20 | $94.81 | $92.80 | 343,784 |
| 2021-12-22 | $95.50 | $95.81 | $94.57 | $94.86 | $92.84 | 230,094 |
| 2021-12-21 | $94.18 | $96.35 | $93.86 | $95.55 | $93.52 | 284,741 |
| 2021-12-20 | $94.27 | $94.45 | $92.65 | $93.64 | $91.65 | 449,400 |
| 2021-12-17 | $96.00 | $96.47 | $95.06 | $95.36 | $93.33 | 877,803 |
| 2021-12-16 | $96.44 | $97.61 | $95.89 | $96.65 | $94.60 | 367,274 |
| 2021-12-15 | $95.03 | $96.18 | $94.66 | $95.68 | $93.65 | 363,027 |
| 2021-12-14 | $94.50 | $96.34 | $94.50 | $95.35 | $93.32 | 470,222 |
| 2021-12-13 | $96.02 | $96.37 | $94.22 | $94.67 | $92.66 | 609,105 |
| 2021-12-10 | $96.80 | $97.02 | $96.17 | $96.35 | $94.30 | 278,481 |
| 2021-12-09 | $96.82 | $97.10 | $96.04 | $96.37 | $94.32 | 311,470 |
| 2021-12-08 | $96.82 | $97.54 | $96.82 | $97.15 | $95.09 | 244,769 |
| 2021-12-07 | $96.86 | $97.67 | $96.35 | $96.86 | $94.80 | 237,225 |
| 2021-12-06 | $95.56 | $97.85 | $95.25 | $96.72 | $94.66 | 317,788 |
| 2021-12-03 | $94.69 | $95.56 | $93.71 | $94.11 | $92.11 | 286,730 |
| 2021-12-02 | $93.65 | $94.77 | $93.31 | $94.09 | $92.09 | 417,444 |
| 2021-12-01 | $94.53 | $95.76 | $92.96 | $93.01 | $91.03 | 383,974 |
| 2021-11-30 | $96.90 | $97.58 | $93.13 | $93.13 | $91.15 | 597,286 |
| 2021-11-29 | $99.44 | $99.79 | $97.28 | $97.76 | $95.68 | 414,684 |
| 2021-11-26 | $98.60 | $98.95 | $96.20 | $96.61 | $94.56 | 295,029 |
| 2021-11-24 | $98.35 | $99.14 | $97.67 | $98.16 | $96.07 | 270,466 |
| 2021-11-23 | $98.29 | $99.27 | $97.84 | $98.46 | $96.37 | 151,679 |
| 2021-11-22 | $96.65 | $98.41 | $96.32 | $97.82 | $95.74 | 219,400 |
| 2021-11-19 | $98.06 | $98.14 | $96.66 | $96.89 | $94.83 | 505,036 |
| 2021-11-18 | $98.99 | $99.20 | $98.03 | $98.37 | $96.28 | 262,717 |
| 2021-11-17 | $99.37 | $100.26 | $98.21 | $98.87 | $96.77 | 424,383 |
| 2021-11-16 | $100.00 | $100.67 | $99.44 | $99.52 | $97.41 | 246,235 |
| 2021-11-15 | $99.60 | $100.37 | $99.15 | $100.09 | $97.96 | 268,395 |
| 2021-11-12 | $99.56 | $99.65 | $98.40 | $99.32 | $97.21 | 266,450 |
| 2021-11-11 | $100.71 | $100.87 | $99.10 | $99.41 | $97.30 | 209,445 |
| 2021-11-10 | $99.58 | $101.30 | $99.56 | $100.64 | $98.50 | 436,699 |
| 2021-11-09 | $99.45 | $99.88 | $98.84 | $99.76 | $97.64 | 402,527 |
| 2021-11-08 | $98.23 | $99.31 | $98.12 | $99.03 | $96.93 | 311,635 |
| 2021-11-05 | $96.75 | $98.64 | $96.57 | $98.23 | $96.14 | 559,440 |
| 2021-11-04 | $95.99 | $96.57 | $95.25 | $96.38 | $94.33 | 377,775 |
| 2021-11-03 | $96.96 | $97.67 | $94.66 | $95.94 | $93.90 | 640,319 |
| 2021-11-02 | $94.85 | $95.00 | $89.69 | $92.51 | $90.54 | 1,070,904 |
| 2021-11-01 | $95.23 | $96.80 | $94.87 | $95.62 | $93.59 | 496,798 |
| 2021-10-29 | $94.77 | $95.74 | $94.48 | $95.23 | $93.21 | 487,104 |
| 2021-10-28 | $94.66 | $95.56 | $94.48 | $95.07 | $93.05 | 393,880 |
| 2021-10-27 | $96.27 | $96.60 | $94.18 | $94.19 | $92.19 | 474,646 |
| 2021-10-26 | $97.21 | $97.39 | $96.25 | $96.27 | $94.22 | 270,141 |
| 2021-10-25 | $97.23 | $97.75 | $96.45 | $97.18 | $95.11 | 248,334 |
| 2021-10-22 | $97.16 | $97.81 | $96.69 | $97.01 | $94.95 | 210,393 |
| 2021-10-21 | $96.86 | $97.63 | $96.54 | $97.16 | $95.10 | 181,929 |
| 2021-10-20 | $97.38 | $97.60 | $96.36 | $96.86 | $94.80 | 219,562 |
| 2021-10-19 | $96.64 | $97.75 | $95.63 | $97.21 | $95.14 | 244,507 |
| 2021-10-18 | $96.81 | $97.50 | $96.26 | $96.41 | $94.36 | 461,557 |
| 2021-10-15 | $96.78 | $97.18 | $95.91 | $96.88 | $94.82 | 373,210 |
| 2021-10-14 | $95.00 | $96.45 | $94.55 | $96.43 | $94.38 | 245,182 |
| 2021-10-13 | $95.77 | $95.88 | $94.05 | $94.55 | $92.54 | 363,051 |
| 2021-10-12 | $95.60 | $96.45 | $95.16 | $95.82 | $93.78 | 356,168 |
| 2021-10-11 | $95.44 | $96.27 | $95.00 | $95.62 | $93.59 | 250,846 |
| 2021-10-08 | $94.67 | $95.95 | $94.28 | $94.98 | $92.96 | 274,303 |
| 2021-10-07 | $94.14 | $95.35 | $93.87 | $94.48 | $92.47 | 416,542 |
| 2021-10-06 | $92.27 | $94.15 | $91.80 | $94.02 | $92.02 | 481,359 |
| 2021-10-05 | $91.88 | $93.47 | $90.65 | $93.07 | $91.09 | 837,790 |
| 2021-10-04 | $91.00 | $91.99 | $90.95 | $91.48 | $89.54 | 519,552 |
| 2021-10-01 | $88.88 | $90.68 | $88.43 | $90.48 | $88.56 | 702,968 |
| 2021-09-30 | $91.19 | $91.34 | $88.97 | $89.01 | $86.50 | 516,005 |
| 2021-09-29 | $90.03 | $91.42 | $89.38 | $90.91 | $88.34 | 570,052 |
| 2021-09-28 | $90.21 | $90.98 | $89.15 | $89.50 | $86.97 | 369,638 |
| 2021-09-27 | $89.03 | $90.70 | $89.03 | $89.99 | $87.45 | 315,355 |
| 2021-09-24 | $88.83 | $89.56 | $88.25 | $88.62 | $86.12 | 288,601 |
| 2021-09-23 | $87.98 | $89.13 | $87.90 | $88.81 | $86.30 | 323,919 |
| 2021-09-22 | $87.67 | $88.13 | $87.04 | $87.45 | $84.98 | 441,659 |
| 2021-09-21 | $87.36 | $87.36 | $85.75 | $87.12 | $84.66 | 422,959 |
| 2021-09-20 | $86.62 | $86.82 | $85.29 | $86.78 | $84.33 | 762,197 |
| 2021-09-17 | $88.84 | $89.28 | $87.74 | $87.85 | $85.37 | 1,185,190 |
| 2021-09-16 | $88.18 | $89.90 | $87.83 | $89.11 | $86.59 | 331,621 |
| 2021-09-15 | $86.10 | $88.07 | $86.10 | $87.95 | $85.47 | 445,249 |
| 2021-09-14 | $87.58 | $87.58 | $86.24 | $86.51 | $84.07 | 173,304 |
| 2021-09-13 | $86.93 | $87.56 | $86.55 | $87.34 | $84.87 | 221,456 |
| 2021-09-10 | $86.71 | $87.06 | $86.21 | $86.22 | $83.79 | 198,779 |
| 2021-09-09 | $87.18 | $87.50 | $86.18 | $86.28 | $83.84 | 264,182 |
| 2021-09-08 | $87.19 | $88.04 | $87.08 | $87.50 | $85.03 | 247,728 |
| 2021-09-07 | $87.90 | $88.46 | $87.25 | $87.41 | $84.94 | 183,796 |
| 2021-09-03 | $88.15 | $88.43 | $87.66 | $88.12 | $85.63 | 214,263 |
| 2021-09-02 | $88.08 | $88.66 | $87.54 | $88.16 | $85.67 | 170,509 |
| 2021-09-01 | $87.92 | $88.42 | $87.28 | $88.12 | $85.63 | 192,353 |
| 2021-08-31 | $87.91 | $88.70 | $87.58 | $87.86 | $85.38 | 281,447 |
| 2021-08-30 | $88.74 | $88.74 | $87.68 | $87.77 | $85.29 | 212,305 |
| 2021-08-27 | $87.36 | $89.12 | $87.36 | $88.66 | $86.16 | 321,531 |
| 2021-08-26 | $88.08 | $88.10 | $87.32 | $87.36 | $84.89 | 221,009 |
| 2021-08-25 | $87.12 | $88.20 | $86.92 | $87.96 | $85.48 | 276,689 |
| 2021-08-24 | $86.94 | $87.58 | $86.90 | $87.12 | $84.66 | 202,197 |
| 2021-08-23 | $87.45 | $87.50 | $86.38 | $86.95 | $84.50 | 436,018 |
| 2021-08-20 | $85.12 | $87.18 | $84.96 | $86.28 | $83.84 | 711,606 |
| 2021-08-19 | $86.05 | $86.70 | $84.37 | $85.43 | $83.02 | 435,390 |
| 2021-08-18 | $87.36 | $87.72 | $86.43 | $86.51 | $84.07 | 450,255 |
| 2021-08-17 | $88.08 | $88.61 | $87.29 | $87.67 | $85.19 | 202,001 |
| 2021-08-16 | $88.29 | $88.95 | $87.63 | $88.66 | $86.16 | 254,203 |
| 2021-08-13 | $87.46 | $88.53 | $87.43 | $88.35 | $85.86 | 162,079 |
| 2021-08-12 | $87.78 | $87.90 | $87.05 | $87.22 | $84.76 | 205,367 |
| 2021-08-11 | $87.18 | $87.99 | $86.81 | $87.69 | $85.21 | 221,003 |
| 2021-08-10 | $85.97 | $87.14 | $85.93 | $86.97 | $84.51 | 189,348 |
| 2021-08-09 | $86.11 | $86.60 | $85.85 | $86.05 | $83.62 | 193,808 |
| 2021-08-06 | $85.45 | $86.34 | $85.20 | $86.10 | $83.67 | 230,427 |
| 2021-08-05 | $85.33 | $85.78 | $84.61 | $84.69 | $82.30 | 298,142 |
| 2021-08-04 | $87.17 | $87.17 | $84.83 | $85.09 | $82.69 | 544,973 |
| 2021-08-03 | $89.09 | $89.09 | $85.40 | $87.72 | $85.24 | 654,007 |
| 2021-08-02 | $88.26 | $89.29 | $87.95 | $89.13 | $86.61 | 371,226 |
| 2021-07-30 | $89.02 | $89.35 | $87.04 | $87.81 | $85.33 | 874,024 |
| 2021-07-29 | $89.61 | $90.11 | $88.88 | $88.95 | $86.44 | 365,516 |
| 2021-07-28 | $88.51 | $89.14 | $87.50 | $88.78 | $86.27 | 256,311 |
| 2021-07-27 | $88.11 | $88.62 | $87.56 | $88.21 | $85.72 | 256,846 |
| 2021-07-26 | $87.41 | $88.11 | $87.02 | $88.04 | $85.55 | 190,640 |
| 2021-07-23 | $87.11 | $87.56 | $86.47 | $87.28 | $84.82 | 164,256 |
| 2021-07-22 | $87.59 | $87.71 | $86.32 | $86.66 | $84.21 | 215,257 |
| 2021-07-21 | $88.64 | $89.29 | $87.72 | $87.99 | $85.51 | 209,506 |
| 2021-07-20 | $86.37 | $88.95 | $86.01 | $88.11 | $85.62 | 424,677 |
| 2021-07-19 | $86.71 | $87.05 | $84.85 | $86.07 | $83.64 | 330,080 |
| 2021-07-16 | $88.50 | $88.81 | $87.21 | $87.31 | $84.85 | 260,597 |
| 2021-07-15 | $88.06 | $88.46 | $87.78 | $88.29 | $85.80 | 206,183 |
| 2021-07-14 | $87.71 | $88.95 | $87.25 | $88.28 | $85.79 | 323,071 |
| 2021-07-13 | $89.85 | $90.27 | $87.44 | $87.71 | $85.23 | 376,090 |
| 2021-07-12 | $92.87 | $92.87 | $89.93 | $90.24 | $87.69 | 489,246 |
| 2021-07-09 | $92.58 | $93.97 | $92.58 | $93.28 | $90.65 | 368,767 |
| 2021-07-08 | $92.27 | $92.71 | $91.40 | $92.06 | $89.46 | 668,240 |
| 2021-07-07 | $91.40 | $92.98 | $91.06 | $92.82 | $90.20 | 581,255 |
| 2021-07-06 | $91.47 | $91.88 | $90.44 | $91.55 | $88.97 | 1,081,320 |
| 2021-07-02 | $90.77 | $91.88 | $89.99 | $91.44 | $88.86 | 610,012 |
| 2021-07-01 | $90.79 | $91.57 | $90.63 | $90.99 | $88.42 | 456,302 |
| 2021-06-30 | $89.22 | $90.58 | $89.22 | $90.50 | $87.94 | 741,932 |
| 2021-06-29 | $90.02 | $90.46 | $89.60 | $89.99 | $86.84 | 458,899 |
| 2021-06-28 | $90.88 | $90.88 | $89.73 | $90.00 | $86.84 | 293,544 |
| 2021-06-25 | $90.59 | $91.07 | $90.10 | $90.80 | $87.62 | 473,361 |
| 2021-06-24 | $90.25 | $90.91 | $89.28 | $90.59 | $87.41 | 364,005 |
| 2021-06-23 | $90.70 | $90.81 | $89.90 | $90.03 | $86.87 | 233,046 |
| 2021-06-22 | $90.81 | $91.28 | $89.97 | $90.61 | $87.43 | 196,860 |
| 2021-06-21 | $90.49 | $91.01 | $90.08 | $90.86 | $87.67 | 228,752 |
| 2021-06-18 | $90.91 | $91.23 | $89.55 | $89.99 | $86.84 | 609,827 |
| 2021-06-17 | $92.79 | $92.80 | $91.00 | $91.44 | $88.23 | 418,558 |
| 2021-06-16 | $94.42 | $94.65 | $92.78 | $92.80 | $89.55 | 305,903 |
| 2021-06-15 | $94.44 | $94.67 | $93.50 | $94.42 | $91.11 | 233,829 |
| 2021-06-14 | $94.38 | $94.66 | $93.71 | $94.28 | $90.97 | 401,930 |
| 2021-06-11 | $95.28 | $95.28 | $94.01 | $94.57 | $91.25 | 643,904 |
| 2021-06-10 | $95.82 | $96.07 | $94.87 | $95.12 | $91.79 | 228,532 |
| 2021-06-09 | $95.72 | $96.04 | $95.37 | $95.52 | $92.17 | 177,480 |
| 2021-06-08 | $96.54 | $96.57 | $95.46 | $95.94 | $92.58 | 220,079 |
| 2021-06-07 | $96.37 | $96.54 | $95.15 | $96.18 | $92.81 | 411,465 |
| 2021-06-04 | $96.86 | $96.96 | $96.09 | $96.36 | $92.98 | 307,942 |
| 2021-06-03 | $97.09 | $97.12 | $95.94 | $96.56 | $93.17 | 225,539 |
| 2021-06-02 | $97.19 | $97.61 | $96.36 | $97.13 | $93.73 | 300,351 |
| 2021-06-01 | $95.47 | $96.87 | $95.18 | $96.72 | $93.33 | 264,655 |
| 2021-05-28 | $94.86 | $95.33 | $93.81 | $94.93 | $91.60 | 291,807 |
| 2021-05-27 | $95.72 | $96.30 | $94.70 | $94.75 | $91.43 | 483,156 |
| 2021-05-26 | $95.26 | $95.72 | $93.97 | $95.49 | $92.14 | 326,460 |
| 2021-05-25 | $96.00 | $96.36 | $95.23 | $95.23 | $91.89 | 205,540 |
| 2021-05-24 | $95.49 | $96.37 | $95.35 | $96.03 | $92.66 | 243,804 |
| 2021-05-21 | $95.48 | $95.89 | $94.82 | $95.41 | $92.07 | 392,368 |
| 2021-05-20 | $95.51 | $95.76 | $94.38 | $95.03 | $91.70 | 297,566 |
| 2021-05-19 | $96.40 | $96.50 | $95.07 | $95.68 | $92.33 | 271,314 |
| 2021-05-18 | $97.69 | $97.86 | $96.88 | $96.92 | $93.52 | 307,918 |
| 2021-05-17 | $96.64 | $98.05 | $95.59 | $97.59 | $94.17 | 492,932 |
| 2021-05-14 | $96.77 | $97.12 | $96.00 | $96.73 | $93.34 | 228,475 |
| 2021-05-13 | $94.76 | $97.16 | $94.43 | $96.55 | $93.17 | 370,655 |
| 2021-05-12 | $95.44 | $95.98 | $94.82 | $95.00 | $91.67 | 430,847 |
| 2021-05-11 | $94.94 | $95.87 | $94.70 | $95.45 | $92.10 | 433,009 |
| 2021-05-10 | $95.55 | $96.94 | $95.34 | $95.34 | $92.00 | 272,404 |
| 2021-05-07 | $93.34 | $95.11 | $93.08 | $94.92 | $91.59 | 549,117 |
| 2021-05-06 | $92.12 | $94.20 | $91.82 | $93.94 | $90.65 | 370,267 |
| 2021-05-05 | $92.34 | $92.34 | $90.89 | $91.84 | $88.62 | 633,200 |
| 2021-05-04 | $93.52 | $94.53 | $90.34 | $93.67 | $90.39 | 845,276 |
| 2021-05-03 | $93.65 | $95.00 | $93.55 | $94.46 | $91.15 | 484,119 |
| 2021-04-30 | $93.11 | $93.81 | $92.52 | $93.41 | $90.14 | 400,024 |
| 2021-04-29 | $94.10 | $94.44 | $92.67 | $93.28 | $90.01 | 214,204 |
| 2021-04-28 | $93.33 | $93.90 | $93.01 | $93.31 | $90.04 | 382,173 |
| 2021-04-27 | $91.94 | $93.62 | $91.74 | $93.15 | $89.88 | 313,462 |
| 2021-04-26 | $93.26 | $93.35 | $92.04 | $92.25 | $89.02 | 352,210 |
| 2021-04-23 | $92.15 | $93.20 | $91.29 | $92.86 | $89.60 | 255,315 |
| 2021-04-22 | $93.06 | $93.17 | $92.11 | $92.16 | $88.93 | 237,825 |
| 2021-04-21 | $91.95 | $93.33 | $91.49 | $92.83 | $89.58 | 417,969 |
| 2021-04-20 | $92.75 | $93.01 | $91.62 | $92.21 | $88.98 | 512,374 |
| 2021-04-19 | $93.47 | $94.37 | $92.20 | $92.75 | $89.50 | 306,262 |
| 2021-04-16 | $92.30 | $93.18 | $91.82 | $92.96 | $89.70 | 259,451 |
| 2021-04-15 | $91.84 | $92.20 | $91.11 | $91.91 | $88.69 | 257,514 |
| 2021-04-14 | $90.69 | $91.57 | $90.05 | $91.27 | $88.07 | 287,212 |
| 2021-04-13 | $90.26 | $90.74 | $89.99 | $90.33 | $87.16 | 191,389 |
| 2021-04-12 | $91.42 | $91.65 | $90.46 | $90.70 | $87.52 | 236,502 |
| 2021-04-09 | $90.69 | $90.97 | $89.81 | $90.40 | $87.23 | 253,096 |
| 2021-04-08 | $89.54 | $90.65 | $89.16 | $90.48 | $87.31 | 314,013 |
| 2021-04-07 | $90.60 | $90.60 | $89.81 | $90.07 | $86.91 | 257,481 |
| 2021-04-06 | $90.10 | $90.70 | $89.79 | $90.20 | $87.04 | 596,813 |
| 2021-04-05 | $90.37 | $90.59 | $89.83 | $90.17 | $87.01 | 196,714 |
| 2021-04-01 | $90.22 | $90.64 | $89.08 | $90.21 | $87.05 | 298,771 |
| 2021-03-31 | $91.49 | $92.05 | $89.92 | $89.92 | $86.77 | 438,366 |
| 2021-03-30 | $92.15 | $92.69 | $91.54 | $92.19 | $88.33 | 317,329 |
| 2021-03-29 | $92.49 | $93.33 | $90.93 | $91.78 | $87.94 | 527,200 |
| 2021-03-26 | $90.88 | $92.99 | $90.76 | $92.78 | $88.89 | 488,743 |
| 2021-03-25 | $89.71 | $91.03 | $89.40 | $90.88 | $87.07 | 355,498 |
| 2021-03-24 | $88.40 | $90.96 | $88.40 | $89.65 | $85.90 | 435,262 |
| 2021-03-23 | $89.93 | $90.63 | $87.97 | $88.23 | $84.54 | 543,363 |
| 2021-03-22 | $89.67 | $90.39 | $88.63 | $90.21 | $86.43 | 629,210 |
| 2021-03-19 | $91.55 | $91.60 | $89.51 | $89.90 | $86.14 | 1,302,162 |
| 2021-03-18 | $92.35 | $92.62 | $90.93 | $91.29 | $87.47 | 256,692 |
| 2021-03-17 | $92.01 | $92.40 | $91.12 | $92.40 | $88.53 | 281,808 |
| 2021-03-16 | $92.16 | $92.88 | $91.11 | $92.03 | $88.18 | 239,461 |
| 2021-03-15 | $92.91 | $93.66 | $92.02 | $92.56 | $88.68 | 360,278 |
| 2021-03-12 | $92.56 | $92.89 | $91.97 | $92.35 | $88.48 | 308,560 |
| 2021-03-11 | $91.58 | $92.97 | $90.03 | $92.37 | $88.50 | 297,612 |
| 2021-03-10 | $90.74 | $91.81 | $89.66 | $91.40 | $87.57 | 510,153 |
| 2021-03-09 | $91.81 | $92.12 | $90.51 | $90.62 | $86.83 | 484,037 |
| 2021-03-08 | $91.50 | $92.70 | $90.88 | $91.90 | $88.05 | 385,360 |
| 2021-03-05 | $90.25 | $91.72 | $89.62 | $91.53 | $87.70 | 567,617 |
| 2021-03-04 | $90.98 | $91.41 | $87.92 | $89.11 | $85.38 | 409,199 |
| 2021-03-03 | $89.82 | $91.74 | $89.80 | $90.64 | $86.84 | 375,557 |
| 2021-03-02 | $89.06 | $90.17 | $87.20 | $89.77 | $86.01 | 569,898 |
| 2021-03-01 | $91.30 | $91.88 | $89.04 | $89.29 | $85.55 | 700,369 |
| 2021-02-26 | $90.36 | $90.64 | $89.23 | $90.20 | $86.42 | 724,822 |
| 2021-02-25 | $92.77 | $93.25 | $90.51 | $90.66 | $86.86 | 523,299 |
| 2021-02-24 | $89.87 | $93.07 | $89.06 | $92.77 | $88.89 | 749,848 |
| 2021-02-23 | $88.46 | $90.03 | $87.63 | $89.55 | $85.80 | 511,374 |
| 2021-02-22 | $86.46 | $88.37 | $86.35 | $88.15 | $84.46 | 343,683 |
| 2021-02-19 | $86.50 | $87.87 | $86.22 | $86.86 | $83.22 | 574,657 |
| 2021-02-18 | $86.02 | $87.19 | $85.63 | $86.43 | $82.81 | 798,148 |
| 2021-02-17 | $86.83 | $87.58 | $85.99 | $86.30 | $82.69 | 489,234 |
| 2021-02-16 | $87.27 | $88.49 | $86.83 | $86.83 | $83.19 | 467,313 |
| 2021-02-12 | $86.42 | $87.54 | $86.08 | $87.09 | $83.44 | 353,934 |
| 2021-02-11 | $86.72 | $87.18 | $85.57 | $86.42 | $82.80 | 329,838 |
| 2021-02-10 | $87.37 | $87.42 | $84.86 | $86.72 | $83.09 | 561,237 |
| 2021-02-09 | $86.01 | $87.74 | $85.86 | $87.12 | $83.47 | 491,098 |
| 2021-02-08 | $83.62 | $85.67 | $83.41 | $85.64 | $82.05 | 461,079 |
| 2021-02-05 | $84.45 | $84.74 | $82.99 | $83.41 | $79.92 | 503,919 |
| 2021-02-04 | $83.60 | $84.27 | $82.58 | $83.81 | $80.30 | 784,676 |
| 2021-02-03 | $78.66 | $83.54 | $78.33 | $83.18 | $79.70 | 1,603,313 |
| 2021-02-02 | $74.67 | $75.29 | $73.82 | $75.05 | $71.91 | 870,894 |
| 2021-02-01 | $75.80 | $75.94 | $74.06 | $74.32 | $71.21 | 768,647 |
| 2021-01-29 | $76.55 | $76.75 | $74.34 | $75.47 | $72.31 | 541,470 |
| 2021-01-28 | $75.52 | $77.45 | $75.42 | $76.94 | $73.72 | 512,119 |
| 2021-01-27 | $76.99 | $77.85 | $75.39 | $75.57 | $72.41 | 1,565,427 |
| 2021-01-26 | $79.20 | $79.77 | $77.31 | $77.92 | $74.66 | 477,181 |
| 2021-01-25 | $77.27 | $78.49 | $76.12 | $78.33 | $75.05 | 494,242 |
| 2021-01-22 | $77.05 | $77.41 | $76.60 | $77.07 | $73.84 | 416,328 |
| 2021-01-21 | $78.55 | $79.37 | $77.23 | $77.48 | $74.24 | 496,206 |
| 2021-01-20 | $78.26 | $79.52 | $77.83 | $79.11 | $75.80 | 567,176 |
| 2021-01-19 | $78.44 | $78.44 | $77.17 | $77.75 | $74.49 | 435,963 |
| 2021-01-15 | $78.50 | $78.83 | $77.28 | $77.97 | $74.70 | 563,248 |
| 2021-01-14 | $79.04 | $79.51 | $78.50 | $78.93 | $75.62 | 580,093 |
| 2021-01-13 | $79.81 | $80.05 | $78.68 | $78.82 | $75.52 | 557,330 |
| 2021-01-12 | $79.75 | $79.75 | $77.88 | $79.34 | $76.02 | 703,641 |
| 2021-01-11 | $79.79 | $80.36 | $79.32 | $79.39 | $76.07 | 421,110 |
| 2021-01-08 | $81.40 | $81.73 | $79.54 | $80.42 | $77.05 | 344,264 |
| 2021-01-07 | $82.41 | $82.69 | $80.94 | $81.09 | $77.69 | 533,769 |
| 2021-01-06 | $79.75 | $82.71 | $79.68 | $82.04 | $78.60 | 487,822 |
| 2021-01-05 | $78.44 | $79.91 | $78.44 | $78.87 | $75.57 | 908,204 |
| 2021-01-04 | $79.17 | $79.77 | $77.31 | $78.86 | $75.56 | 475,293 |
| 2020-12-31 | $78.17 | $78.98 | $77.36 | $78.67 | $75.38 | 382,044 |
| 2020-12-30 | $79.17 | $79.50 | $78.62 | $78.76 | $74.85 | 377,952 |
| 2020-12-29 | $80.50 | $80.68 | $78.90 | $79.18 | $75.25 | 246,457 |
| 2020-12-28 | $80.00 | $80.56 | $79.69 | $80.31 | $76.33 | 233,569 |
| 2020-12-24 | $79.75 | $79.75 | $78.70 | $79.36 | $75.42 | 115,021 |
| 2020-12-23 | $78.61 | $79.85 | $78.61 | $79.63 | $75.68 | 289,614 |
| 2020-12-22 | $78.90 | $79.36 | $78.08 | $78.33 | $74.44 | 244,275 |
| 2020-12-21 | $78.80 | $79.22 | $77.15 | $79.12 | $75.20 | 456,316 |
| 2020-12-18 | $79.17 | $80.17 | $78.88 | $79.69 | $75.74 | 990,323 |
| 2020-12-17 | $80.07 | $80.68 | $78.21 | $78.84 | $74.93 | 1,007,680 |
| 2020-12-16 | $82.26 | $82.43 | $80.03 | $80.07 | $76.10 | 372,151 |
| 2020-12-15 | $81.02 | $81.95 | $80.71 | $81.91 | $77.85 | 694,287 |
| 2020-12-14 | $82.04 | $82.59 | $80.69 | $80.70 | $76.70 | 345,506 |
| 2020-12-11 | $80.73 | $81.16 | $80.43 | $80.86 | $76.85 | 332,934 |
| 2020-12-10 | $81.29 | $81.54 | $80.44 | $81.09 | $77.07 | 304,928 |
| 2020-12-09 | $80.39 | $81.73 | $80.00 | $81.52 | $77.48 | 412,394 |
| 2020-12-08 | $80.40 | $81.16 | $80.15 | $80.15 | $76.17 | 765,754 |
| 2020-12-07 | $80.81 | $81.49 | $80.54 | $80.83 | $76.82 | 1,061,249 |
| 2020-12-04 | $78.54 | $81.16 | $78.43 | $81.02 | $77.00 | 449,185 |
| 2020-12-03 | $77.69 | $78.83 | $76.92 | $78.23 | $74.35 | 950,486 |
| 2020-12-02 | $78.01 | $78.84 | $77.11 | $77.31 | $73.47 | 460,897 |
| 2020-12-01 | $78.31 | $79.12 | $77.65 | $78.34 | $74.45 | 835,375 |
| 2020-11-30 | $79.28 | $79.81 | $77.08 | $77.15 | $73.32 | 6,118,901 |
| 2020-11-27 | $80.86 | $80.86 | $79.31 | $79.95 | $75.98 | 663,787 |
| 2020-11-25 | $80.60 | $81.32 | $79.65 | $80.73 | $76.73 | 1,037,460 |
| 2020-11-24 | $78.73 | $81.07 | $78.56 | $81.02 | $77.00 | 1,031,847 |
| 2020-11-23 | $77.52 | $78.28 | $76.80 | $78.04 | $74.17 | 856,128 |
| 2020-11-20 | $75.70 | $77.17 | $75.65 | $77.14 | $73.31 | 775,046 |
| 2020-11-19 | $75.99 | $76.30 | $74.24 | $76.16 | $72.38 | 752,343 |
| 2020-11-18 | $78.50 | $78.79 | $76.54 | $76.77 | $72.96 | 959,519 |
| 2020-11-17 | $76.26 | $78.46 | $75.89 | $78.22 | $74.34 | 601,816 |
| 2020-11-16 | $74.59 | $77.18 | $74.20 | $77.13 | $73.30 | 578,812 |
| 2020-11-13 | $72.29 | $73.63 | $72.02 | $73.41 | $69.77 | 581,135 |
| 2020-11-12 | $72.71 | $73.11 | $70.69 | $71.85 | $68.29 | 809,317 |
| 2020-11-11 | $74.86 | $74.86 | $71.81 | $72.97 | $69.35 | 691,915 |
| 2020-11-10 | $73.93 | $75.84 | $73.13 | $74.58 | $70.88 | 632,464 |
| 2020-11-09 | $75.20 | $77.00 | $72.99 | $73.02 | $69.40 | 1,054,529 |
| 2020-11-06 | $71.46 | $71.86 | $68.71 | $69.25 | $65.81 | 899,515 |
| 2020-11-05 | $70.35 | $72.30 | $70.35 | $71.31 | $67.77 | 744,684 |
| 2020-11-04 | $72.35 | $72.39 | $69.85 | $69.91 | $66.44 | 492,524 |
| 2020-11-03 | $73.49 | $75.00 | $71.70 | $72.36 | $68.77 | 682,083 |
| 2020-11-02 | $73.13 | $75.92 | $71.41 | $72.13 | $68.55 | 857,199 |
| 2020-10-30 | $71.35 | $71.95 | $69.83 | $70.89 | $67.37 | 848,210 |
| 2020-10-29 | $72.45 | $73.14 | $71.04 | $71.62 | $68.07 | 507,905 |
| 2020-10-28 | $74.18 | $75.16 | $72.75 | $72.84 | $69.23 | 421,581 |
| 2020-10-27 | $76.28 | $76.30 | $75.32 | $75.34 | $71.60 | 398,796 |
| 2020-10-26 | $76.10 | $76.70 | $75.70 | $76.43 | $72.64 | 487,387 |
| 2020-10-23 | $77.70 | $77.70 | $76.03 | $76.61 | $72.81 | 290,130 |
| 2020-10-22 | $76.60 | $77.33 | $76.60 | $77.05 | $73.23 | 288,962 |
| 2020-10-21 | $77.25 | $77.85 | $76.34 | $76.50 | $72.71 | 388,400 |
| 2020-10-20 | $79.18 | $79.56 | $76.56 | $76.92 | $73.10 | 318,140 |
| 2020-10-19 | $79.55 | $79.87 | $78.36 | $78.56 | $74.66 | 335,955 |
| 2020-10-16 | $79.41 | $79.62 | $78.60 | $79.26 | $75.33 | 343,099 |
| 2020-10-15 | $77.47 | $79.26 | $76.91 | $79.23 | $75.30 | 323,517 |
| 2020-10-14 | $77.33 | $78.22 | $77.08 | $78.06 | $74.19 | 341,030 |
| 2020-10-13 | $77.24 | $77.78 | $76.62 | $77.47 | $73.63 | 424,357 |
| 2020-10-12 | $76.89 | $77.83 | $76.70 | $77.25 | $73.42 | 323,843 |
| 2020-10-09 | $77.52 | $77.60 | $76.52 | $76.80 | $72.99 | 231,168 |
| 2020-10-08 | $77.18 | $77.43 | $76.16 | $76.93 | $73.11 | 298,020 |
| 2020-10-07 | $76.65 | $77.37 | $76.23 | $76.83 | $73.02 | 426,925 |
| 2020-10-06 | $77.22 | $77.88 | $76.06 | $76.35 | $72.56 | 432,325 |
| 2020-10-05 | $76.29 | $76.90 | $75.58 | $76.78 | $72.97 | 392,686 |
| 2020-10-02 | $73.63 | $76.48 | $73.62 | $75.77 | $72.01 | 556,386 |
| 2020-10-01 | $75.81 | $76.20 | $73.96 | $74.75 | $71.04 | 634,494 |
| 2020-09-30 | $74.91 | $76.82 | $74.91 | $75.68 | $71.93 | 685,868 |
| 2020-09-29 | $76.61 | $76.88 | $74.37 | $75.03 | $70.71 | 364,460 |
| 2020-09-28 | $77.42 | $78.33 | $76.53 | $76.60 | $72.19 | 413,572 |
| 2020-09-25 | $75.88 | $76.74 | $75.50 | $76.42 | $72.02 | 344,861 |
| 2020-09-24 | $75.40 | $76.85 | $74.79 | $76.04 | $71.66 | 433,690 |
| 2020-09-23 | $78.26 | $78.75 | $75.39 | $75.39 | $71.05 | 498,413 |
| 2020-09-22 | $78.82 | $80.10 | $78.09 | $78.19 | $73.69 | 374,858 |
| 2020-09-21 | $79.78 | $80.10 | $77.43 | $78.75 | $74.22 | 604,370 |
| 2020-09-18 | $82.91 | $84.01 | $81.17 | $81.31 | $76.63 | 919,508 |
| 2020-09-17 | $81.88 | $82.87 | $79.33 | $82.46 | $77.71 | 482,465 |
| 2020-09-16 | $81.58 | $83.36 | $81.39 | $82.44 | $77.69 | 452,858 |
| 2020-09-15 | $80.69 | $81.68 | $79.63 | $81.11 | $76.44 | 643,370 |
| 2020-09-14 | $79.71 | $80.56 | $79.00 | $80.16 | $75.54 | 530,216 |
| 2020-09-11 | $79.66 | $79.66 | $78.21 | $78.99 | $74.44 | 351,220 |
| 2020-09-10 | $82.05 | $82.20 | $79.53 | $79.55 | $74.97 | 421,541 |
| 2020-09-09 | $81.54 | $82.77 | $81.18 | $81.99 | $77.27 | 561,651 |
| 2020-09-08 | $81.08 | $82.61 | $80.55 | $81.33 | $76.65 | 687,577 |
| 2020-09-04 | $80.49 | $81.84 | $80.12 | $81.51 | $76.82 | 453,069 |
| 2020-09-03 | $80.99 | $82.16 | $79.30 | $79.84 | $75.24 | 402,462 |
| 2020-09-02 | $80.02 | $81.44 | $79.91 | $81.08 | $76.41 | 386,701 |
| 2020-09-01 | $79.92 | $80.31 | $78.89 | $80.02 | $75.41 | 239,855 |
| 2020-08-31 | $80.88 | $81.15 | $80.01 | $80.44 | $75.81 | 630,355 |
| 2020-08-28 | $78.67 | $80.45 | $77.64 | $80.33 | $75.70 | 442,958 |
| 2020-08-27 | $78.40 | $79.52 | $78.15 | $78.92 | $74.38 | 370,083 |
| 2020-08-26 | $78.53 | $78.69 | $77.46 | $77.84 | $73.36 | 252,159 |
| 2020-08-25 | $79.49 | $79.49 | $77.86 | $78.46 | $73.94 | 325,984 |
| 2020-08-24 | $78.49 | $78.94 | $76.91 | $78.74 | $74.21 | 457,105 |
| 2020-08-21 | $77.71 | $78.12 | $77.24 | $77.78 | $73.30 | 393,746 |
| 2020-08-20 | $77.19 | $78.18 | $76.88 | $77.80 | $73.32 | 506,728 |
| 2020-08-19 | $78.99 | $79.74 | $77.77 | $77.92 | $73.43 | 355,365 |
| 2020-08-18 | $80.90 | $80.90 | $78.86 | $79.08 | $74.53 | 438,706 |
| 2020-08-17 | $81.23 | $81.65 | $80.61 | $80.84 | $76.19 | 413,685 |
| 2020-08-14 | $79.75 | $81.69 | $79.70 | $81.65 | $76.95 | 357,528 |
| 2020-08-13 | $82.50 | $82.73 | $79.72 | $80.03 | $75.42 | 400,870 |
| 2020-08-12 | $83.32 | $83.78 | $82.64 | $82.78 | $78.01 | 473,296 |
| 2020-08-11 | $82.83 | $83.45 | $82.11 | $82.50 | $77.75 | 532,345 |
| 2020-08-10 | $79.91 | $81.63 | $79.74 | $81.50 | $76.81 | 387,199 |
| 2020-08-07 | $77.52 | $79.74 | $77.36 | $79.64 | $75.05 | 378,264 |
| 2020-08-06 | $78.04 | $78.49 | $76.67 | $77.94 | $73.45 | 562,394 |
| 2020-08-05 | $76.55 | $78.82 | $76.37 | $78.50 | $73.98 | 1,088,477 |
| 2020-08-04 | $84.55 | $84.55 | $75.58 | $75.96 | $71.59 | 1,257,478 |
| 2020-08-03 | $86.93 | $87.82 | $86.75 | $87.47 | $82.43 | 234,417 |
| 2020-07-31 | $88.00 | $88.00 | $85.07 | $86.50 | $81.52 | 340,381 |
| 2020-07-30 | $87.88 | $88.49 | $87.26 | $88.22 | $83.14 | 268,625 |
| 2020-07-29 | $88.34 | $89.09 | $87.35 | $88.65 | $83.55 | 312,183 |
| 2020-07-28 | $88.30 | $88.74 | $87.43 | $87.94 | $82.88 | 358,180 |
| 2020-07-27 | $86.73 | $88.21 | $86.30 | $88.14 | $83.07 | 362,465 |
| 2020-07-24 | $87.20 | $88.25 | $87.18 | $87.35 | $82.32 | 429,315 |
| 2020-07-23 | $85.33 | $87.55 | $85.22 | $87.20 | $82.18 | 335,767 |
| 2020-07-22 | $84.62 | $85.11 | $84.31 | $85.01 | $80.12 | 323,027 |
| 2020-07-21 | $83.07 | $86.32 | $83.07 | $84.96 | $80.07 | 502,950 |
| 2020-07-20 | $84.89 | $85.02 | $82.29 | $82.76 | $77.99 | 385,912 |
| 2020-07-17 | $84.84 | $86.17 | $84.73 | $85.61 | $80.68 | 265,217 |
| 2020-07-16 | $84.86 | $85.65 | $83.98 | $84.49 | $79.63 | 255,179 |
| 2020-07-15 | $84.62 | $85.31 | $83.94 | $84.55 | $79.68 | 451,540 |
| 2020-07-14 | $80.82 | $82.79 | $80.25 | $82.75 | $77.99 | 355,797 |
| 2020-07-13 | $81.23 | $81.81 | $80.37 | $80.82 | $76.17 | 382,426 |
| 2020-07-10 | $78.78 | $81.05 | $78.67 | $80.90 | $76.24 | 279,528 |
| 2020-07-09 | $80.93 | $81.60 | $78.31 | $78.42 | $73.90 | 340,811 |
| 2020-07-08 | $82.50 | $82.93 | $80.44 | $81.41 | $76.72 | 389,749 |
| 2020-07-07 | $83.45 | $83.45 | $81.93 | $82.67 | $77.91 | 328,407 |
| 2020-07-06 | $85.01 | $85.76 | $83.63 | $84.37 | $79.51 | 519,579 |
| 2020-07-02 | $82.12 | $84.17 | $82.12 | $83.84 | $79.01 | 699,537 |
| 2020-07-01 | $82.95 | $83.18 | $81.08 | $81.14 | $76.47 | 251,384 |
| 2020-06-30 | $80.72 | $83.37 | $80.67 | $83.00 | $78.22 | 504,375 |
| 2020-06-29 | $80.42 | $81.91 | $80.23 | $81.29 | $76.03 | 742,806 |
| 2020-06-26 | $81.85 | $81.85 | $79.74 | $79.86 | $74.69 | 597,040 |
| 2020-06-25 | $81.70 | $81.93 | $79.86 | $81.72 | $76.43 | 384,199 |
| 2020-06-24 | $83.36 | $83.85 | $81.63 | $82.17 | $76.86 | 375,028 |
| 2020-06-23 | $85.59 | $85.59 | $83.84 | $84.03 | $78.60 | 460,488 |
| 2020-06-22 | $85.14 | $85.59 | $84.02 | $84.73 | $79.25 | 364,113 |
| 2020-06-19 | $86.71 | $87.14 | $84.99 | $85.80 | $80.25 | 675,222 |
| 2020-06-18 | $85.08 | $86.71 | $84.58 | $86.18 | $80.61 | 380,881 |
| 2020-06-17 | $86.19 | $86.39 | $84.94 | $85.88 | $80.33 | 439,200 |
| 2020-06-16 | $85.81 | $87.42 | $84.86 | $86.01 | $80.45 | 466,135 |
| 2020-06-15 | $80.12 | $83.03 | $79.56 | $83.02 | $77.65 | 263,581 |
| 2020-06-12 | $83.79 | $83.85 | $80.38 | $82.19 | $76.87 | 308,249 |
| 2020-06-11 | $84.24 | $84.85 | $81.21 | $81.59 | $76.31 | 427,045 |
| 2020-06-10 | $89.46 | $89.79 | $85.89 | $86.39 | $80.80 | 406,531 |
| 2020-06-09 | $89.34 | $89.86 | $88.14 | $89.39 | $83.61 | 308,427 |
| 2020-06-08 | $89.49 | $90.49 | $88.92 | $90.38 | $84.53 | 355,764 |
| 2020-06-05 | $89.93 | $91.30 | $89.09 | $89.50 | $83.71 | 561,323 |
| 2020-06-04 | $85.30 | $87.67 | $85.30 | $87.62 | $81.95 | 562,228 |
| 2020-06-03 | $85.90 | $86.46 | $85.00 | $85.74 | $80.19 | 428,091 |
| 2020-06-02 | $84.30 | $85.06 | $83.75 | $84.99 | $79.49 | 302,313 |
| 2020-06-01 | $84.49 | $84.94 | $84.15 | $84.26 | $78.81 | 249,941 |
| 2020-05-29 | $83.30 | $84.69 | $82.85 | $84.23 | $78.78 | 665,443 |
| 2020-05-28 | $87.11 | $87.65 | $83.72 | $84.03 | $78.60 | 319,258 |
| 2020-05-27 | $84.77 | $86.45 | $84.18 | $86.37 | $80.78 | 477,474 |
| 2020-05-26 | $82.00 | $83.81 | $81.32 | $83.31 | $77.92 | 429,996 |
| 2020-05-22 | $78.74 | $79.80 | $77.97 | $79.54 | $74.40 | 328,914 |
| 2020-05-21 | $78.42 | $79.27 | $77.91 | $78.81 | $73.71 | 381,796 |
| 2020-05-20 | $78.68 | $79.09 | $77.80 | $78.92 | $73.82 | 340,996 |
| 2020-05-19 | $80.09 | $80.20 | $77.72 | $77.78 | $72.75 | 336,609 |
| 2020-05-18 | $80.00 | $81.66 | $79.96 | $79.99 | $74.82 | 368,628 |
| 2020-05-15 | $77.76 | $79.61 | $77.15 | $78.13 | $73.08 | 944,342 |
| 2020-05-14 | $78.30 | $78.30 | $76.50 | $78.15 | $73.10 | 649,255 |
| 2020-05-13 | $80.66 | $81.04 | $78.63 | $78.96 | $73.85 | 430,280 |
| 2020-05-12 | $82.98 | $82.98 | $80.88 | $80.93 | $75.70 | 489,011 |
| 2020-05-11 | $83.22 | $83.82 | $82.17 | $82.19 | $76.87 | 593,351 |
| 2020-05-08 | $82.49 | $84.38 | $81.85 | $84.11 | $78.67 | 392,196 |
| 2020-05-07 | $81.04 | $82.11 | $80.42 | $80.91 | $75.68 | 537,783 |
| 2020-05-06 | $79.41 | $81.05 | $79.03 | $80.11 | $74.93 | 703,182 |
| 2020-05-05 | $84.04 | $84.04 | $78.97 | $82.25 | $76.93 | 942,382 |
| 2020-05-04 | $79.01 | $79.35 | $78.32 | $78.81 | $73.71 | 597,753 |
| 2020-05-01 | $79.75 | $80.25 | $78.76 | $79.84 | $74.68 | 729,893 |
| 2020-04-30 | $82.50 | $82.50 | $79.83 | $81.20 | $75.95 | 1,356,213 |
| 2020-04-29 | $84.39 | $84.69 | $83.08 | $83.12 | $77.74 | 512,661 |
| 2020-04-28 | $85.18 | $85.68 | $82.46 | $83.11 | $77.73 | 557,073 |
| 2020-04-27 | $80.79 | $84.24 | $80.79 | $83.39 | $78.00 | 523,118 |
| 2020-04-24 | $80.03 | $80.82 | $78.64 | $80.57 | $75.36 | 696,962 |
| 2020-04-23 | $77.76 | $79.72 | $77.76 | $78.80 | $73.70 | 348,319 |
| 2020-04-22 | $78.90 | $79.09 | $76.64 | $77.36 | $72.36 | 309,497 |
| 2020-04-21 | $79.18 | $79.86 | $76.71 | $77.44 | $72.43 | 394,597 |
| 2020-04-20 | $79.61 | $82.32 | $79.22 | $80.80 | $75.57 | 387,385 |
| 2020-04-17 | $77.76 | $81.44 | $77.10 | $80.69 | $75.47 | 478,138 |
| 2020-04-16 | $75.65 | $76.09 | $73.66 | $75.85 | $70.94 | 565,007 |
| 2020-04-15 | $79.37 | $80.02 | $75.32 | $75.44 | $70.56 | 596,224 |
| 2020-04-14 | $82.95 | $83.34 | $80.86 | $81.55 | $76.28 | 543,110 |
| 2020-04-13 | $81.98 | $82.67 | $81.13 | $81.63 | $76.35 | 284,957 |
| 2020-04-09 | $80.76 | $83.37 | $80.46 | $82.10 | $76.79 | 538,116 |
| 2020-04-08 | $79.77 | $81.17 | $78.28 | $80.17 | $74.98 | 404,511 |
| 2020-04-07 | $82.25 | $83.42 | $78.76 | $79.16 | $74.04 | 517,851 |
| 2020-04-06 | $78.43 | $81.24 | $77.58 | $80.56 | $75.35 | 590,957 |
| 2020-04-03 | $76.44 | $77.28 | $74.77 | $76.21 | $71.28 | 594,289 |
| 2020-04-02 | $75.43 | $77.97 | $74.64 | $77.10 | $72.11 | 455,139 |
| 2020-04-01 | $73.46 | $76.73 | $72.98 | $75.54 | $70.65 | 569,465 |
| 2020-03-31 | $76.87 | $76.92 | $73.97 | $75.50 | $70.62 | 627,476 |
| 2020-03-30 | $74.78 | $77.76 | $72.52 | $77.28 | $71.68 | 504,236 |
| 2020-03-27 | $72.57 | $74.67 | $72.02 | $73.72 | $68.38 | 434,273 |
| 2020-03-26 | $69.97 | $74.93 | $69.64 | $74.93 | $69.50 | 436,516 |
| 2020-03-25 | $70.39 | $72.68 | $69.05 | $69.88 | $64.82 | 476,924 |
| 2020-03-24 | $70.88 | $73.22 | $68.62 | $69.74 | $64.69 | 485,082 |
| 2020-03-23 | $65.77 | $68.90 | $64.74 | $67.48 | $62.59 | 796,010 |
| 2020-03-20 | $65.84 | $69.23 | $65.25 | $66.25 | $61.45 | 1,147,252 |
| 2020-03-19 | $61.24 | $66.74 | $61.00 | $65.41 | $60.67 | 773,758 |
| 2020-03-18 | $65.74 | $68.43 | $59.11 | $60.80 | $56.40 | 774,414 |
| 2020-03-17 | $64.74 | $70.82 | $64.18 | $70.73 | $65.61 | 673,486 |
| 2020-03-16 | $66.06 | $69.66 | $63.64 | $63.81 | $59.19 | 612,001 |
| 2020-03-13 | $72.46 | $73.28 | $65.70 | $73.15 | $67.85 | 1,118,082 |
| 2020-03-12 | $75.62 | $76.00 | $67.94 | $69.52 | $64.49 | 783,117 |
| 2020-03-11 | $80.23 | $81.51 | $79.18 | $79.45 | $73.70 | 629,974 |
| 2020-03-10 | $81.80 | $82.81 | $78.92 | $82.34 | $76.38 | 570,571 |
| 2020-03-09 | $80.77 | $81.90 | $78.53 | $80.00 | $74.21 | 1,010,160 |
| 2020-03-06 | $81.07 | $85.50 | $80.79 | $85.18 | $79.01 | 842,837 |
| 2020-03-05 | $86.61 | $86.61 | $82.64 | $83.50 | $77.45 | 871,430 |
| 2020-03-04 | $85.21 | $88.65 | $84.79 | $88.44 | $82.04 | 584,199 |
| 2020-03-03 | $85.28 | $86.90 | $83.09 | $83.59 | $77.54 | 683,892 |
| 2020-03-02 | $83.77 | $85.60 | $83.16 | $85.60 | $79.40 | 581,823 |
| 2020-02-28 | $82.54 | $83.70 | $81.01 | $83.30 | $77.27 | 1,410,481 |
| 2020-02-27 | $88.81 | $88.86 | $84.57 | $84.59 | $78.46 | 692,531 |
| 2020-02-26 | $91.80 | $93.07 | $90.58 | $90.73 | $84.16 | 486,424 |
| 2020-02-25 | $93.69 | $93.98 | $91.02 | $91.73 | $85.09 | 623,442 |
| 2020-02-24 | $92.97 | $93.78 | $92.13 | $93.50 | $86.73 | 639,895 |
| 2020-02-21 | $94.49 | $95.22 | $93.18 | $94.87 | $88.00 | 1,252,407 |
| 2020-02-20 | $94.43 | $95.44 | $93.66 | $94.94 | $88.06 | 404,299 |
| 2020-02-19 | $96.35 | $96.44 | $94.31 | $94.57 | $87.72 | 597,498 |
| 2020-02-18 | $96.86 | $96.94 | $95.85 | $96.34 | $89.36 | 549,389 |
| 2020-02-14 | $97.35 | $98.00 | $96.96 | $97.34 | $90.29 | 464,890 |
| 2020-02-13 | $97.44 | $98.03 | $97.10 | $97.35 | $90.30 | 407,605 |
| 2020-02-12 | $99.00 | $99.51 | $97.27 | $97.80 | $90.72 | 642,719 |
| 2020-02-11 | $94.62 | $99.10 | $94.52 | $98.51 | $91.38 | 1,091,422 |
| 2020-02-10 | $89.74 | $91.14 | $89.18 | $91.02 | $84.43 | 604,409 |
| 2020-02-07 | $89.55 | $90.04 | $88.84 | $89.94 | $83.43 | 421,893 |
| 2020-02-06 | $90.50 | $90.90 | $89.58 | $89.69 | $83.19 | 235,595 |
| 2020-02-05 | $88.91 | $90.54 | $88.91 | $90.36 | $83.82 | 326,700 |
| 2020-02-04 | $89.20 | $89.34 | $87.95 | $88.35 | $81.95 | 598,502 |
| 2020-02-03 | $88.39 | $89.48 | $87.96 | $88.24 | $81.85 | 526,571 |
| 2020-01-31 | $90.61 | $90.78 | $87.75 | $88.00 | $81.63 | 851,194 |
| 2020-01-30 | $89.65 | $91.16 | $89.45 | $91.12 | $84.52 | 301,233 |
| 2020-01-29 | $91.29 | $91.48 | $90.20 | $90.21 | $83.68 | 402,104 |
| 2020-01-28 | $91.54 | $92.07 | $90.80 | $91.22 | $84.61 | 387,656 |
| 2020-01-27 | $91.00 | $92.09 | $90.32 | $91.39 | $84.77 | 426,692 |
| 2020-01-24 | $93.06 | $93.06 | $91.83 | $92.26 | $85.58 | 273,622 |
| 2020-01-23 | $92.45 | $93.30 | $91.85 | $92.88 | $86.15 | 663,211 |
| 2020-01-22 | $92.87 | $93.20 | $91.83 | $92.25 | $85.57 | 436,517 |
| 2020-01-21 | $92.28 | $93.23 | $91.75 | $91.93 | $85.27 | 589,411 |
| 2020-01-17 | $92.90 | $93.14 | $92.35 | $92.58 | $85.88 | 517,438 |
| 2020-01-16 | $91.80 | $92.98 | $91.73 | $92.88 | $86.15 | 643,561 |
| 2020-01-15 | $91.56 | $92.32 | $90.97 | $91.23 | $84.62 | 445,346 |
| 2020-01-14 | $92.03 | $92.05 | $91.15 | $92.00 | $85.34 | 519,064 |
| 2020-01-13 | $91.61 | $92.17 | $90.97 | $91.91 | $85.25 | 393,427 |
| 2020-01-10 | $90.87 | $91.64 | $90.26 | $91.51 | $84.88 | 465,674 |
| 2020-01-09 | $91.42 | $91.85 | $89.94 | $90.77 | $84.20 | 748,553 |
| 2020-01-08 | $91.65 | $92.03 | $90.63 | $91.31 | $84.70 | 436,003 |
| 2020-01-07 | $93.18 | $93.18 | $91.47 | $91.72 | $85.08 | 456,904 |
| 2020-01-06 | $93.36 | $93.85 | $92.56 | $92.92 | $86.19 | 472,814 |
| 2020-01-03 | $92.40 | $94.18 | $92.23 | $93.70 | $86.91 | 377,794 |
| 2020-01-02 | $93.92 | $94.30 | $92.29 | $92.95 | $86.22 | 828,310 |
| 2019-12-31 | $92.28 | $93.36 | $92.19 | $92.95 | $86.22 | 313,010 |
| 2019-12-30 | $94.20 | $94.41 | $93.09 | $93.27 | $85.93 | 656,307 |
| 2019-12-27 | $93.72 | $94.25 | $92.99 | $94.15 | $86.74 | 621,467 |
| 2019-12-26 | $92.62 | $93.52 | $92.20 | $93.50 | $86.15 | 733,236 |
| 2019-12-24 | $92.25 | $92.99 | $91.41 | $92.55 | $85.27 | 296,628 |
| 2019-12-23 | $91.56 | $92.18 | $90.75 | $92.09 | $84.85 | 477,149 |
| 2019-12-20 | $90.98 | $91.84 | $90.23 | $91.48 | $84.28 | 1,101,915 |
| 2019-12-19 | $90.01 | $90.72 | $89.33 | $90.65 | $83.52 | 434,071 |
| 2019-12-18 | $89.61 | $90.08 | $88.68 | $89.98 | $82.90 | 508,073 |
| 2019-12-17 | $90.09 | $90.39 | $88.82 | $89.43 | $82.40 | 592,584 |
| 2019-12-16 | $87.89 | $90.60 | $87.89 | $90.44 | $83.33 | 934,884 |
| 2019-12-13 | $89.73 | $89.73 | $87.54 | $87.69 | $80.79 | 541,744 |
| 2019-12-12 | $88.00 | $89.82 | $87.66 | $89.65 | $82.60 | 793,204 |
| 2019-12-11 | $87.04 | $87.97 | $86.46 | $87.80 | $80.89 | 830,214 |
| 2019-12-10 | $86.38 | $86.83 | $85.62 | $86.82 | $79.99 | 662,109 |
| 2019-12-09 | $86.12 | $86.64 | $85.57 | $86.38 | $79.59 | 366,605 |
| 2019-12-06 | $85.50 | $86.35 | $84.75 | $86.06 | $79.29 | 387,766 |
| 2019-12-05 | $84.46 | $85.58 | $83.91 | $84.76 | $78.09 | 466,105 |
| 2019-12-04 | $83.26 | $84.49 | $82.51 | $84.00 | $77.39 | 330,720 |
| 2019-12-03 | $83.24 | $83.52 | $82.41 | $83.31 | $76.76 | 376,393 |
| 2019-12-02 | $83.34 | $83.98 | $82.92 | $83.89 | $77.29 | 375,666 |
| 2019-11-29 | $84.86 | $85.00 | $83.10 | $83.17 | $76.63 | 379,208 |
| 2019-11-27 | $85.03 | $85.66 | $84.80 | $85.18 | $78.48 | 454,419 |
| 2019-11-26 | $83.36 | $85.19 | $83.23 | $84.80 | $78.13 | 940,635 |
| 2019-11-25 | $83.24 | $83.83 | $82.55 | $83.63 | $77.05 | 320,432 |
| 2019-11-22 | $84.15 | $84.19 | $82.97 | $83.00 | $76.47 | 283,105 |
| 2019-11-21 | $83.78 | $84.29 | $83.26 | $83.93 | $77.33 | 392,826 |
| 2019-11-20 | $83.59 | $84.55 | $83.16 | $83.64 | $77.06 | 403,138 |
| 2019-11-19 | $82.92 | $83.78 | $82.38 | $83.66 | $77.08 | 607,897 |
| 2019-11-18 | $84.07 | $84.07 | $82.28 | $82.90 | $76.38 | 569,829 |
| 2019-11-15 | $83.44 | $84.29 | $83.17 | $83.84 | $77.25 | 1,458,016 |
| 2019-11-14 | $83.26 | $84.13 | $82.51 | $83.32 | $76.77 | 339,129 |
| 2019-11-13 | $84.50 | $84.60 | $82.85 | $83.07 | $76.54 | 434,635 |
| 2019-11-12 | $85.00 | $85.91 | $84.65 | $84.90 | $78.22 | 643,200 |
| 2019-11-11 | $84.30 | $85.11 | $84.21 | $84.66 | $78.00 | 602,461 |
| 2019-11-08 | $84.20 | $84.65 | $83.60 | $84.62 | $77.96 | 307,462 |
| 2019-11-07 | $84.18 | $84.61 | $83.76 | $84.39 | $77.75 | 415,738 |
| 2019-11-06 | $83.97 | $84.88 | $83.38 | $83.91 | $77.31 | 402,065 |
| 2019-11-05 | $81.88 | $84.35 | $81.88 | $83.69 | $77.11 | 548,577 |
| 2019-11-04 | $82.22 | $82.36 | $81.07 | $81.83 | $75.39 | 495,746 |
| 2019-11-01 | $79.33 | $83.40 | $79.13 | $82.19 | $75.72 | 1,189,702 |
| 2019-10-31 | $79.23 | $80.25 | $77.52 | $79.00 | $72.79 | 546,576 |
| 2019-10-30 | $81.38 | $81.38 | $79.15 | $79.15 | $72.92 | 374,122 |
| 2019-10-29 | $80.51 | $81.67 | $80.42 | $81.35 | $74.95 | 306,819 |
| 2019-10-28 | $80.37 | $81.32 | $80.21 | $80.53 | $74.20 | 274,654 |
| 2019-10-25 | $79.05 | $80.11 | $79.05 | $80.05 | $73.75 | 340,423 |
| 2019-10-24 | $79.81 | $80.52 | $78.89 | $79.21 | $72.98 | 331,296 |
| 2019-10-23 | $80.32 | $80.48 | $79.44 | $79.62 | $73.36 | 417,969 |
| 2019-10-22 | $81.17 | $81.17 | $79.55 | $80.13 | $73.83 | 486,257 |
| 2019-10-21 | $80.47 | $81.30 | $80.36 | $81.14 | $74.76 | 239,686 |
| 2019-10-18 | $80.65 | $81.10 | $79.77 | $79.82 | $73.54 | 325,828 |
| 2019-10-17 | $80.02 | $80.92 | $79.50 | $80.83 | $74.47 | 268,216 |
| 2019-10-16 | $81.05 | $81.56 | $79.67 | $79.95 | $73.66 | 298,351 |
| 2019-10-15 | $80.49 | $81.78 | $80.40 | $81.09 | $74.71 | 363,878 |
| 2019-10-14 | $80.21 | $80.67 | $79.36 | $80.20 | $73.89 | 454,874 |
| 2019-10-11 | $79.62 | $80.86 | $79.62 | $80.47 | $74.14 | 211,628 |
| 2019-10-10 | $78.08 | $79.19 | $78.08 | $78.85 | $72.65 | 240,634 |
| 2019-10-09 | $78.39 | $78.82 | $78.08 | $78.14 | $71.99 | 321,317 |
| 2019-10-08 | $78.48 | $78.59 | $77.29 | $78.08 | $71.94 | 418,072 |
| 2019-10-07 | $78.16 | $78.89 | $77.70 | $78.34 | $72.18 | 300,589 |
| 2019-10-04 | $78.21 | $78.71 | $77.26 | $78.70 | $72.51 | 374,817 |
| 2019-10-03 | $78.22 | $78.51 | $77.11 | $78.19 | $72.04 | 347,837 |
| 2019-10-02 | $80.38 | $80.43 | $78.13 | $78.59 | $72.41 | 411,060 |
| 2019-10-01 | $82.14 | $82.82 | $80.58 | $80.65 | $74.31 | 368,220 |
| 2019-09-30 | $80.09 | $81.97 | $79.85 | $81.74 | $75.31 | 436,371 |
| 2019-09-27 | $80.30 | $80.56 | $79.41 | $80.49 | $73.59 | 405,780 |
| 2019-09-26 | $80.26 | $80.97 | $80.25 | $80.36 | $73.47 | 353,600 |
| 2019-09-25 | $79.38 | $80.90 | $79.38 | $80.20 | $73.33 | 373,715 |
| 2019-09-24 | $80.68 | $81.27 | $79.21 | $79.31 | $72.51 | 483,556 |
| 2019-09-23 | $81.99 | $82.26 | $80.33 | $80.47 | $73.57 | 611,882 |
| 2019-09-20 | $82.98 | $83.97 | $81.99 | $82.06 | $75.03 | 1,708,871 |
| 2019-09-19 | $82.72 | $83.31 | $82.55 | $82.85 | $75.75 | 886,963 |
| 2019-09-18 | $82.91 | $83.27 | $82.29 | $82.83 | $75.73 | 620,804 |
| 2019-09-17 | $83.16 | $83.45 | $81.59 | $82.71 | $75.62 | 412,491 |
| 2019-09-16 | $83.38 | $84.46 | $82.90 | $83.27 | $76.13 | 637,050 |
| 2019-09-13 | $83.00 | $84.10 | $82.39 | $83.60 | $76.43 | 563,552 |
| 2019-09-12 | $82.35 | $82.90 | $81.55 | $82.74 | $75.65 | 459,605 |
| 2019-09-11 | $81.19 | $82.03 | $80.09 | $82.03 | $75.00 | 474,674 |
| 2019-09-10 | $80.36 | $81.39 | $79.83 | $81.32 | $74.35 | 379,416 |
| 2019-09-09 | $79.21 | $80.56 | $79.01 | $80.38 | $73.49 | 356,367 |
| 2019-09-06 | $79.74 | $80.20 | $78.98 | $79.17 | $72.38 | 518,427 |
| 2019-09-05 | $79.23 | $80.92 | $79.15 | $79.47 | $72.66 | 611,913 |
| 2019-09-04 | $78.54 | $79.59 | $78.31 | $78.74 | $71.99 | 501,912 |
| 2019-09-03 | $77.10 | $78.28 | $75.85 | $78.23 | $71.53 | 599,143 |
| 2019-08-30 | $76.26 | $77.65 | $76.19 | $77.27 | $70.65 | 524,786 |
| 2019-08-29 | $75.12 | $76.48 | $74.68 | $75.89 | $69.39 | 430,961 |
| 2019-08-28 | $73.19 | $75.17 | $73.19 | $74.70 | $68.30 | 362,702 |
| 2019-08-27 | $76.96 | $76.97 | $73.00 | $73.25 | $66.97 | 797,522 |
| 2019-08-26 | $76.45 | $77.20 | $76.45 | $76.91 | $70.32 | 427,459 |
| 2019-08-23 | $76.96 | $76.97 | $75.81 | $75.98 | $69.47 | 655,353 |
| 2019-08-22 | $76.76 | $77.90 | $76.61 | $77.25 | $70.63 | 364,891 |
| 2019-08-21 | $76.96 | $77.13 | $76.10 | $76.60 | $70.03 | 456,632 |
| 2019-08-20 | $76.35 | $76.90 | $75.88 | $76.48 | $69.93 | 476,488 |
| 2019-08-19 | $76.48 | $76.80 | $75.75 | $76.65 | $70.08 | 515,448 |
| 2019-08-16 | $75.51 | $76.65 | $75.46 | $75.90 | $69.39 | 318,877 |
| 2019-08-15 | $75.13 | $75.44 | $74.37 | $75.21 | $68.76 | 580,946 |
| 2019-08-14 | $75.34 | $76.08 | $74.69 | $74.75 | $68.34 | 685,727 |
| 2019-08-13 | $75.38 | $77.59 | $75.38 | $76.12 | $69.60 | 688,865 |
| 2019-08-12 | $75.65 | $76.08 | $74.94 | $75.83 | $69.33 | 373,082 |
| 2019-08-09 | $77.38 | $77.38 | $76.10 | $76.24 | $69.71 | 288,922 |
| 2019-08-08 | $77.14 | $77.72 | $76.75 | $77.48 | $70.84 | 502,613 |
| 2019-08-07 | $76.32 | $77.59 | $75.10 | $77.03 | $70.43 | 586,019 |
| 2019-08-06 | $76.85 | $77.38 | $76.04 | $76.88 | $70.29 | 770,696 |
| 2019-08-05 | $77.35 | $77.96 | $75.95 | $76.64 | $70.07 | 476,930 |
| 2019-08-02 | $80.17 | $80.18 | $77.90 | $78.53 | $71.80 | 611,833 |
| 2019-08-01 | $80.54 | $85.01 | $80.30 | $80.86 | $73.93 | 1,438,852 |
| 2019-07-31 | $79.11 | $79.11 | $76.92 | $77.29 | $70.67 | 1,195,056 |
| 2019-07-30 | $78.51 | $79.17 | $78.07 | $78.81 | $72.06 | 1,001,844 |
| 2019-07-29 | $79.29 | $79.85 | $78.29 | $78.58 | $71.85 | 434,851 |
| 2019-07-26 | $78.86 | $79.73 | $78.42 | $79.13 | $72.35 | 379,741 |
| 2019-07-25 | $78.51 | $79.44 | $78.05 | $78.55 | $71.82 | 339,629 |
| 2019-07-24 | $78.69 | $79.69 | $78.40 | $78.57 | $71.84 | 495,518 |
| 2019-07-23 | $80.17 | $80.97 | $78.97 | $79.03 | $72.26 | 589,485 |
| 2019-07-22 | $81.47 | $82.04 | $80.36 | $80.40 | $73.51 | 368,210 |
| 2019-07-19 | $81.71 | $82.48 | $80.68 | $81.00 | $74.06 | 595,478 |
| 2019-07-18 | $80.60 | $82.49 | $80.59 | $81.79 | $74.78 | 570,299 |
| 2019-07-17 | $79.85 | $80.95 | $79.13 | $80.29 | $73.41 | 1,642,383 |
| 2019-07-16 | $80.89 | $80.91 | $79.43 | $79.82 | $72.98 | 1,011,705 |
| 2019-07-15 | $81.95 | $81.95 | $80.19 | $80.75 | $73.83 | 349,742 |
| 2019-07-12 | $80.46 | $82.06 | $80.10 | $81.80 | $74.79 | 1,209,226 |
| 2019-07-11 | $82.34 | $82.55 | $80.27 | $80.34 | $73.45 | 564,393 |
| 2019-07-10 | $82.49 | $83.33 | $82.06 | $82.37 | $75.31 | 539,784 |
| 2019-07-09 | $82.79 | $83.01 | $82.03 | $82.46 | $75.39 | 355,649 |
| 2019-07-08 | $83.18 | $83.88 | $82.55 | $82.89 | $75.79 | 216,071 |
| 2019-07-05 | $83.49 | $83.79 | $82.20 | $83.23 | $76.10 | 248,671 |
| 2019-07-03 | $82.96 | $84.00 | $82.63 | $83.77 | $76.59 | 253,405 |
| 2019-07-02 | $81.66 | $83.12 | $81.05 | $82.55 | $75.47 | 382,471 |
| 2019-07-01 | $83.45 | $83.55 | $81.25 | $81.56 | $74.57 | 543,582 |
| 2019-06-28 | $80.48 | $82.69 | $80.48 | $82.49 | $75.42 | 897,004 |
| 2019-06-27 | $80.53 | $81.17 | $79.96 | $80.80 | $73.32 | 676,268 |
| 2019-06-26 | $81.78 | $82.62 | $80.59 | $80.60 | $73.14 | 473,413 |
| 2019-06-25 | $81.48 | $83.19 | $81.04 | $81.94 | $74.35 | 538,590 |
| 2019-06-24 | $82.19 | $82.97 | $81.41 | $81.58 | $74.03 | 444,417 |
| 2019-06-21 | $82.80 | $83.41 | $81.90 | $81.91 | $74.33 | 1,101,782 |
| 2019-06-20 | $82.25 | $83.44 | $81.85 | $83.17 | $75.47 | 289,852 |
| 2019-06-19 | $82.85 | $82.85 | $81.33 | $81.46 | $73.92 | 438,737 |
| 2019-06-18 | $82.47 | $83.53 | $82.02 | $82.52 | $74.88 | 435,658 |
| 2019-06-17 | $81.76 | $82.25 | $81.42 | $81.90 | $74.32 | 519,739 |
| 2019-06-14 | $81.32 | $81.82 | $80.73 | $81.60 | $74.05 | 426,641 |
| 2019-06-13 | $81.84 | $82.21 | $80.75 | $81.40 | $73.86 | 516,345 |
| 2019-06-12 | $80.36 | $81.52 | $80.36 | $81.18 | $73.66 | 607,110 |
| 2019-06-11 | $80.69 | $81.09 | $79.84 | $80.23 | $72.80 | 690,888 |
| 2019-06-10 | $81.03 | $82.28 | $80.23 | $80.54 | $73.08 | 533,611 |
| 2019-06-07 | $80.33 | $81.27 | $80.16 | $80.71 | $73.24 | 442,438 |
| 2019-06-06 | $80.72 | $81.20 | $79.75 | $80.16 | $72.74 | 630,557 |
| 2019-06-05 | $80.84 | $81.14 | $79.92 | $80.60 | $73.14 | 681,061 |
| 2019-06-04 | $79.36 | $80.50 | $79.23 | $80.47 | $73.02 | 753,098 |
| 2019-06-03 | $75.91 | $79.00 | $75.72 | $78.83 | $71.53 | 545,885 |
| 2019-05-31 | $77.17 | $77.17 | $75.67 | $76.16 | $69.11 | 616,185 |
| 2019-05-30 | $79.10 | $79.85 | $77.84 | $78.08 | $70.85 | 359,183 |
| 2019-05-29 | $77.85 | $79.03 | $77.68 | $78.91 | $71.60 | 690,486 |
| 2019-05-28 | $78.32 | $78.67 | $77.78 | $78.25 | $71.01 | 854,727 |
| 2019-05-24 | $78.57 | $78.95 | $77.66 | $78.34 | $71.09 | 585,134 |
| 2019-05-23 | $80.77 | $80.78 | $77.60 | $78.35 | $71.10 | 700,995 |
| 2019-05-22 | $81.39 | $81.54 | $80.60 | $81.27 | $73.75 | 671,709 |
| 2019-05-21 | $82.41 | $82.43 | $81.55 | $81.62 | $74.06 | 389,241 |
| 2019-05-20 | $83.24 | $83.86 | $81.65 | $81.98 | $74.39 | 654,528 |
| 2019-05-17 | $84.09 | $84.81 | $83.15 | $83.65 | $75.91 | 737,926 |
| 2019-05-16 | $84.74 | $85.75 | $84.06 | $84.69 | $76.85 | 508,296 |
| 2019-05-15 | $84.49 | $85.32 | $84.20 | $84.45 | $76.63 | 539,135 |
| 2019-05-14 | $84.20 | $85.29 | $84.11 | $84.76 | $76.91 | 637,921 |
| 2019-05-13 | $84.59 | $84.94 | $83.50 | $84.17 | $76.38 | 532,998 |
| 2019-05-10 | $84.31 | $85.93 | $83.80 | $85.72 | $77.78 | 509,338 |
| 2019-05-09 | $83.38 | $84.72 | $82.32 | $84.55 | $76.72 | 763,982 |
| 2019-05-08 | $85.09 | $85.57 | $83.70 | $84.03 | $76.25 | 541,304 |
| 2019-05-07 | $85.69 | $86.62 | $85.02 | $85.43 | $77.52 | 540,528 |
| 2019-05-06 | $86.25 | $87.73 | $85.93 | $86.25 | $78.26 | 522,826 |
| 2019-05-03 | $86.81 | $87.99 | $85.27 | $86.72 | $78.69 | 792,668 |
| 2019-05-02 | $89.18 | $90.99 | $85.97 | $86.94 | $78.89 | 1,213,463 |
| 2019-05-01 | $94.90 | $94.90 | $92.17 | $92.19 | $83.65 | 421,324 |
| 2019-04-30 | $92.83 | $94.82 | $92.53 | $94.75 | $85.98 | 484,619 |
| 2019-04-29 | $91.02 | $92.66 | $91.02 | $92.65 | $84.07 | 344,957 |
| 2019-04-26 | $90.43 | $90.82 | $89.01 | $90.82 | $82.41 | 319,763 |
| 2019-04-25 | $93.97 | $94.10 | $90.40 | $90.52 | $82.14 | 631,416 |
| 2019-04-24 | $94.63 | $95.21 | $94.19 | $94.29 | $85.56 | 392,569 |
| 2019-04-23 | $93.84 | $95.00 | $93.32 | $94.75 | $85.98 | 552,816 |
| 2019-04-22 | $93.53 | $93.98 | $93.11 | $93.54 | $84.88 | 285,599 |
| 2019-04-18 | $93.60 | $94.01 | $92.80 | $93.48 | $84.83 | 259,213 |
| 2019-04-17 | $93.68 | $94.05 | $93.22 | $93.46 | $84.81 | 240,223 |
| 2019-04-16 | $93.88 | $94.15 | $92.42 | $93.30 | $84.66 | 395,222 |
| 2019-04-15 | $94.57 | $94.95 | $93.71 | $93.95 | $85.25 | 391,504 |
| 2019-04-12 | $95.06 | $95.09 | $94.43 | $94.56 | $85.81 | 445,880 |
| 2019-04-11 | $94.44 | $95.16 | $94.08 | $94.92 | $86.13 | 271,227 |
| 2019-04-10 | $94.03 | $94.65 | $93.50 | $94.26 | $85.53 | 283,487 |
| 2019-04-09 | $94.49 | $94.49 | $93.61 | $93.90 | $85.21 | 211,495 |
| 2019-04-08 | $94.11 | $95.10 | $94.01 | $94.49 | $85.74 | 490,597 |
| 2019-04-05 | $94.25 | $94.38 | $93.80 | $94.06 | $85.35 | 328,115 |
| 2019-04-04 | $93.31 | $94.68 | $92.70 | $94.28 | $85.55 | 375,941 |
| 2019-04-03 | $93.31 | $93.88 | $92.35 | $93.12 | $84.50 | 472,015 |
| 2019-04-02 | $94.36 | $94.93 | $93.09 | $93.17 | $84.54 | 360,429 |
| 2019-04-01 | $94.87 | $95.70 | $93.82 | $94.20 | $85.48 | 445,164 |
| 2019-03-29 | $93.30 | $94.94 | $92.99 | $94.69 | $85.92 | 438,256 |
| 2019-03-28 | $92.85 | $94.00 | $92.76 | $93.65 | $84.42 | 356,994 |
| 2019-03-27 | $92.81 | $93.24 | $92.20 | $92.92 | $83.76 | 281,482 |
| 2019-03-26 | $93.38 | $93.94 | $92.30 | $92.88 | $83.73 | 268,101 |
| 2019-03-25 | $93.54 | $93.76 | $92.31 | $93.03 | $83.86 | 322,503 |
| 2019-03-22 | $95.66 | $95.79 | $93.89 | $94.01 | $84.75 | 249,142 |
| 2019-03-21 | $93.50 | $96.04 | $93.50 | $95.72 | $86.29 | 350,964 |
| 2019-03-20 | $95.15 | $95.15 | $92.87 | $93.71 | $84.48 | 500,009 |
| 2019-03-19 | $94.28 | $95.75 | $94.01 | $95.10 | $85.73 | 416,877 |
| 2019-03-18 | $94.88 | $95.72 | $94.05 | $94.14 | $84.86 | 386,949 |
| 2019-03-15 | $93.60 | $95.04 | $93.34 | $94.89 | $85.54 | 1,036,605 |
| 2019-03-14 | $93.14 | $93.89 | $92.69 | $93.38 | $84.18 | 515,319 |
| 2019-03-13 | $92.58 | $93.50 | $91.85 | $93.11 | $83.94 | 555,541 |
| 2019-03-12 | $92.31 | $92.65 | $91.90 | $92.28 | $83.19 | 597,885 |
| 2019-03-11 | $91.33 | $92.34 | $90.74 | $92.23 | $83.14 | 556,284 |
| 2019-03-08 | $91.35 | $91.82 | $90.41 | $91.19 | $82.20 | 466,192 |
| 2019-03-07 | $90.56 | $92.15 | $90.01 | $91.47 | $82.46 | 544,406 |
| 2019-03-06 | $91.89 | $92.05 | $90.47 | $90.54 | $81.62 | 699,372 |
| 2019-03-05 | $91.85 | $92.69 | $91.59 | $91.75 | $82.71 | 483,178 |
| 2019-03-04 | $92.31 | $92.31 | $91.17 | $91.69 | $82.66 | 436,508 |
| 2019-03-01 | $92.75 | $93.04 | $91.51 | $92.12 | $83.04 | 774,861 |
| 2019-02-28 | $93.40 | $93.72 | $91.98 | $92.45 | $83.34 | 550,696 |
| 2019-02-27 | $93.28 | $93.66 | $92.37 | $93.47 | $84.26 | 500,937 |
| 2019-02-26 | $93.37 | $93.96 | $92.68 | $93.22 | $84.03 | 577,214 |
| 2019-02-25 | $94.00 | $94.00 | $93.04 | $93.07 | $83.90 | 570,835 |
| 2019-02-22 | $93.40 | $94.27 | $91.93 | $93.66 | $84.43 | 1,474,465 |
| 2019-02-21 | $94.05 | $94.48 | $92.76 | $93.76 | $84.52 | 651,709 |
| 2019-02-20 | $92.89 | $94.95 | $92.64 | $93.50 | $84.29 | 743,157 |
| 2019-02-19 | $93.54 | $93.83 | $92.51 | $93.08 | $83.91 | 695,878 |
| 2019-02-15 | $93.71 | $94.63 | $93.27 | $93.77 | $84.53 | 420,618 |
| 2019-02-14 | $92.61 | $93.83 | $92.55 | $93.14 | $83.96 | 463,275 |
| 2019-02-13 | $93.58 | $94.02 | $92.87 | $93.09 | $83.92 | 571,969 |
| 2019-02-12 | $92.30 | $93.72 | $92.20 | $93.04 | $83.87 | 657,789 |
| 2019-02-11 | $91.95 | $92.31 | $90.52 | $91.97 | $82.91 | 689,085 |
| 2019-02-08 | $92.17 | $92.54 | $91.14 | $91.85 | $82.80 | 570,056 |
| 2019-02-07 | $92.08 | $92.71 | $91.09 | $92.24 | $83.15 | 466,138 |
| 2019-02-06 | $93.12 | $93.74 | $92.37 | $92.84 | $83.69 | 614,888 |
| 2019-02-05 | $92.38 | $97.79 | $92.10 | $93.43 | $84.22 | 1,178,247 |
| 2019-02-04 | $98.06 | $98.48 | $96.24 | $97.32 | $87.73 | 989,316 |
| 2019-02-01 | $99.00 | $99.46 | $98.16 | $98.49 | $88.79 | 962,822 |
| 2019-01-31 | $99.19 | $99.91 | $98.74 | $99.00 | $89.25 | 643,251 |
| 2019-01-30 | $98.69 | $99.80 | $97.97 | $99.15 | $89.38 | 389,359 |
| 2019-01-29 | $98.21 | $99.22 | $97.59 | $98.46 | $88.76 | 367,729 |
| 2019-01-28 | $97.20 | $98.38 | $96.43 | $97.94 | $88.29 | 410,190 |
| 2019-01-25 | $97.64 | $98.37 | $97.12 | $97.31 | $87.72 | 427,311 |
| 2019-01-24 | $96.67 | $98.08 | $94.05 | $97.46 | $87.86 | 589,739 |
| 2019-01-23 | $98.53 | $99.23 | $97.53 | $98.17 | $88.50 | 408,780 |
| 2019-01-22 | $98.88 | $99.80 | $96.95 | $97.94 | $88.29 | 819,633 |
| 2019-01-18 | $98.83 | $99.75 | $98.20 | $98.70 | $88.97 | 515,036 |
| 2019-01-17 | $97.60 | $99.03 | $97.60 | $98.27 | $88.59 | 575,224 |
| 2019-01-16 | $97.03 | $98.54 | $97.03 | $97.75 | $88.12 | 475,802 |
| 2019-01-15 | $96.83 | $97.78 | $96.37 | $96.98 | $87.42 | 464,976 |
| 2019-01-14 | $96.79 | $97.92 | $96.52 | $96.81 | $87.27 | 382,851 |
| 2019-01-11 | $97.00 | $98.12 | $96.01 | $96.96 | $87.41 | 394,605 |
| 2019-01-10 | $95.96 | $97.27 | $95.94 | $96.88 | $87.33 | 470,504 |
| 2019-01-09 | $95.23 | $96.64 | $94.72 | $95.70 | $86.27 | 810,042 |
| 2019-01-08 | $94.70 | $95.75 | $94.43 | $95.12 | $85.75 | 927,293 |
| 2019-01-07 | $93.66 | $95.58 | $93.44 | $94.48 | $85.17 | 346,493 |
| 2019-01-04 | $92.74 | $94.61 | $92.74 | $94.04 | $84.77 | 473,097 |
| 2019-01-03 | $92.57 | $94.46 | $91.59 | $92.08 | $83.01 | 536,465 |
| 2019-01-02 | $90.69 | $93.33 | $90.35 | $92.55 | $83.43 | 610,351 |
| 2018-12-31 | $90.57 | $91.69 | $89.52 | $91.40 | $82.39 | 456,960 |
| 2018-12-28 | $91.39 | $92.82 | $89.63 | $91.07 | $81.54 | 581,415 |
| 2018-12-27 | $89.78 | $91.43 | $88.65 | $91.13 | $81.59 | 706,369 |
| 2018-12-26 | $88.37 | $90.75 | $88.30 | $90.68 | $81.19 | 581,271 |
| 2018-12-24 | $90.89 | $91.11 | $87.02 | $88.35 | $79.10 | 243,103 |
| 2018-12-21 | $89.66 | $92.72 | $89.50 | $91.02 | $81.49 | 1,509,660 |
| 2018-12-20 | $90.75 | $92.24 | $88.89 | $89.83 | $80.43 | 497,289 |
| 2018-12-19 | $93.00 | $93.71 | $90.01 | $90.94 | $81.42 | 644,852 |
| 2018-12-18 | $94.02 | $94.87 | $91.79 | $92.28 | $82.62 | 629,249 |
| 2018-12-17 | $95.13 | $95.48 | $93.16 | $93.68 | $83.88 | 697,967 |
| 2018-12-14 | $95.90 | $97.34 | $95.34 | $95.68 | $85.67 | 619,704 |
| 2018-12-13 | $95.03 | $97.15 | $95.03 | $96.61 | $86.50 | 466,169 |
| 2018-12-12 | $96.09 | $97.00 | $94.69 | $95.07 | $85.12 | 696,236 |
| 2018-12-11 | $96.81 | $98.31 | $94.74 | $95.44 | $85.45 | 562,101 |
| 2018-12-10 | $97.21 | $97.51 | $95.57 | $96.46 | $86.36 | 467,500 |
| 2018-12-07 | $99.11 | $100.17 | $96.72 | $97.21 | $87.04 | 554,502 |
| 2018-12-06 | $101.34 | $101.34 | $97.78 | $99.42 | $89.02 | 877,981 |
| 2018-12-04 | $104.96 | $105.16 | $101.84 | $102.01 | $91.33 | 718,780 |
| 2018-12-03 | $105.07 | $106.11 | $103.91 | $105.14 | $94.14 | 623,019 |
| 2018-11-30 | $103.57 | $105.67 | $103.57 | $104.46 | $93.53 | 708,525 |
| 2018-11-29 | $104.46 | $106.00 | $103.79 | $103.81 | $92.95 | 521,556 |
| 2018-11-28 | $105.28 | $106.28 | $104.60 | $104.89 | $93.91 | 416,502 |
| 2018-11-27 | $104.24 | $105.61 | $104.22 | $105.19 | $94.18 | 407,599 |
| 2018-11-26 | $103.74 | $105.84 | $103.74 | $104.83 | $93.86 | 472,260 |
| 2018-11-23 | $103.57 | $103.79 | $102.58 | $103.09 | $92.30 | 96,714 |
| 2018-11-21 | $103.50 | $105.54 | $103.50 | $104.21 | $93.30 | 314,494 |
| 2018-11-20 | $103.93 | $105.61 | $103.54 | $103.94 | $93.06 | 531,475 |
| 2018-11-19 | $102.38 | $105.46 | $102.20 | $104.32 | $93.40 | 660,489 |
| 2018-11-16 | $99.30 | $101.85 | $99.05 | $101.26 | $90.66 | 738,590 |
| 2018-11-15 | $101.47 | $101.47 | $99.16 | $99.83 | $89.38 | 459,114 |
| 2018-11-14 | $102.65 | $103.86 | $101.36 | $102.22 | $91.52 | 541,077 |
| 2018-11-13 | $103.36 | $103.79 | $101.90 | $102.20 | $91.50 | 454,203 |
| 2018-11-12 | $104.68 | $106.26 | $103.41 | $103.59 | $92.75 | 521,927 |
| 2018-11-09 | $105.11 | $105.70 | $103.85 | $104.75 | $93.79 | 459,018 |
| 2018-11-08 | $105.85 | $106.67 | $105.11 | $105.77 | $94.70 | 404,612 |
| 2018-11-07 | $106.24 | $106.64 | $104.82 | $105.76 | $94.69 | 675,762 |
| 2018-11-06 | $105.58 | $105.99 | $104.76 | $105.50 | $94.46 | 621,528 |
| 2018-11-05 | $104.48 | $107.52 | $104.48 | $105.67 | $94.61 | 541,432 |
| 2018-11-02 | $105.74 | $106.84 | $102.69 | $103.49 | $92.66 | 498,420 |
| 2018-11-01 | $102.66 | $104.09 | $99.01 | $103.92 | $93.04 | 625,962 |
| 2018-10-31 | $101.05 | $102.31 | $99.50 | $101.18 | $90.59 | 550,817 |
| 2018-10-30 | $98.98 | $101.17 | $98.41 | $101.15 | $90.56 | 598,464 |
| 2018-10-29 | $98.27 | $99.94 | $97.47 | $98.43 | $88.13 | 459,893 |
| 2018-10-26 | $98.89 | $99.38 | $96.59 | $97.76 | $87.53 | 704,560 |
| 2018-10-25 | $95.15 | $100.09 | $94.82 | $99.64 | $89.21 | 1,121,882 |
| 2018-10-24 | $93.04 | $96.03 | $93.04 | $95.00 | $85.06 | 1,174,127 |
| 2018-10-23 | $90.00 | $94.95 | $89.48 | $93.26 | $83.50 | 1,112,137 |
| 2018-10-22 | $102.87 | $103.36 | $100.45 | $100.98 | $90.41 | 510,939 |
| 2018-10-19 | $102.29 | $103.22 | $102.02 | $102.60 | $91.86 | 411,658 |
| 2018-10-18 | $102.25 | $103.19 | $101.57 | $101.60 | $90.97 | 446,744 |
| 2018-10-17 | $102.30 | $103.28 | $101.31 | $102.52 | $91.79 | 347,172 |
| 2018-10-16 | $102.17 | $102.96 | $100.77 | $102.75 | $92.00 | 330,661 |
| 2018-10-15 | $100.62 | $102.50 | $100.32 | $101.97 | $91.30 | 297,532 |
| 2018-10-12 | $100.59 | $101.07 | $99.47 | $100.74 | $90.20 | 397,962 |
| 2018-10-11 | $101.14 | $101.51 | $99.93 | $100.00 | $89.53 | 444,325 |
| 2018-10-10 | $102.54 | $103.23 | $101.15 | $101.23 | $90.64 | 403,908 |
| 2018-10-09 | $105.98 | $106.26 | $102.51 | $102.63 | $91.89 | 537,057 |
| 2018-10-08 | $104.36 | $106.69 | $104.14 | $106.19 | $95.08 | 331,473 |
| 2018-10-05 | $104.08 | $104.66 | $103.58 | $104.04 | $93.15 | 407,736 |
| 2018-10-04 | $103.26 | $104.73 | $102.90 | $103.96 | $93.08 | 348,649 |
| 2018-10-03 | $104.42 | $104.78 | $103.32 | $103.42 | $92.60 | 440,093 |
| 2018-10-02 | $103.37 | $104.84 | $103.09 | $104.12 | $93.22 | 681,371 |
| 2018-10-01 | $105.34 | $105.51 | $103.38 | $103.49 | $92.66 | 769,248 |
| 2018-09-28 | $103.91 | $105.47 | $103.60 | $104.96 | $93.98 | 459,367 |
| 2018-09-27 | $104.06 | $105.08 | $103.71 | $104.55 | $93.05 | 358,756 |
| 2018-09-26 | $103.57 | $105.58 | $103.52 | $104.24 | $92.78 | 512,484 |
| 2018-09-25 | $103.26 | $104.01 | $103.01 | $103.62 | $92.23 | 542,778 |
| 2018-09-24 | $104.13 | $104.21 | $102.60 | $102.77 | $91.47 | 426,074 |
| 2018-09-21 | $104.66 | $104.94 | $103.82 | $104.15 | $92.70 | 1,140,657 |
| 2018-09-20 | $104.12 | $104.95 | $103.90 | $104.72 | $93.21 | 458,219 |
| 2018-09-19 | $103.70 | $104.35 | $103.08 | $103.87 | $92.45 | 812,132 |
| 2018-09-18 | $103.76 | $103.92 | $102.38 | $103.65 | $92.25 | 648,408 |
| 2018-09-17 | $103.74 | $104.29 | $103.15 | $103.90 | $92.48 | 725,183 |
| 2018-09-14 | $103.91 | $104.21 | $102.46 | $104.00 | $92.56 | 406,043 |
| 2018-09-13 | $103.47 | $104.10 | $102.76 | $103.62 | $92.23 | 394,497 |
| 2018-09-12 | $101.41 | $103.44 | $101.22 | $103.09 | $91.75 | 297,441 |
| 2018-09-11 | $101.49 | $102.13 | $100.38 | $101.44 | $90.29 | 428,087 |
| 2018-09-10 | $102.59 | $103.55 | $101.27 | $101.78 | $90.59 | 868,045 |
| 2018-09-07 | $102.22 | $102.62 | $100.57 | $102.24 | $91.00 | 350,051 |
| 2018-09-06 | $102.13 | $102.61 | $101.22 | $102.40 | $91.14 | 369,097 |
| 2018-09-05 | $100.66 | $103.53 | $100.55 | $102.59 | $91.31 | 809,237 |
| 2018-09-04 | $101.22 | $101.22 | $99.26 | $100.80 | $89.72 | 803,727 |
| 2018-08-31 | $100.42 | $101.22 | $100.19 | $101.07 | $89.96 | 519,301 |
| 2018-08-30 | $101.05 | $101.05 | $99.78 | $100.54 | $89.49 | 298,548 |
| 2018-08-29 | $101.07 | $101.47 | $100.04 | $101.13 | $90.01 | 273,986 |
| 2018-08-28 | $101.75 | $102.14 | $100.59 | $101.36 | $90.21 | 307,698 |
| 2018-08-27 | $102.18 | $103.41 | $101.70 | $101.96 | $90.75 | 300,510 |
| 2018-08-24 | $101.62 | $102.39 | $101.05 | $101.79 | $90.60 | 320,904 |
| 2018-08-23 | $100.98 | $102.21 | $100.52 | $101.91 | $90.70 | 603,258 |
| 2018-08-22 | $101.29 | $101.77 | $100.58 | $101.34 | $90.20 | 434,888 |
| 2018-08-21 | $101.27 | $101.92 | $100.12 | $101.54 | $90.38 | 431,116 |
| 2018-08-20 | $102.08 | $102.43 | $101.05 | $101.14 | $90.02 | 354,805 |
| 2018-08-17 | $101.71 | $102.03 | $100.25 | $101.74 | $90.55 | 638,387 |
| 2018-08-16 | $98.15 | $102.28 | $98.14 | $102.17 | $90.94 | 926,717 |
| 2018-08-15 | $96.61 | $97.91 | $96.39 | $97.35 | $86.65 | 1,386,799 |
| 2018-08-14 | $97.23 | $98.35 | $97.01 | $97.22 | $86.53 | 432,826 |
| 2018-08-13 | $97.37 | $97.95 | $96.55 | $97.24 | $86.55 | 374,334 |
| 2018-08-10 | $99.44 | $99.56 | $97.59 | $97.73 | $86.98 | 369,754 |
| 2018-08-09 | $99.95 | $100.03 | $98.90 | $99.67 | $88.71 | 734,014 |
| 2018-08-08 | $101.75 | $101.75 | $99.92 | $99.99 | $89.00 | 549,330 |
| 2018-08-07 | $101.85 | $102.83 | $101.16 | $102.14 | $90.91 | 518,441 |
| 2018-08-06 | $98.71 | $102.34 | $98.71 | $101.70 | $90.52 | 1,090,401 |
| 2018-08-03 | $98.25 | $99.12 | $97.08 | $98.66 | $87.81 | 1,129,706 |
| 2018-08-02 | $95.82 | $99.66 | $95.05 | $97.79 | $87.04 | 1,921,241 |
| 2018-08-01 | $101.18 | $101.18 | $96.08 | $96.30 | $85.71 | 1,136,782 |
| 2018-07-31 | $100.13 | $101.50 | $99.07 | $101.30 | $90.16 | 683,110 |
| 2018-07-30 | $99.23 | $99.88 | $98.85 | $99.64 | $88.68 | 398,353 |
| 2018-07-27 | $99.82 | $100.59 | $98.22 | $99.33 | $88.41 | 648,451 |
| 2018-07-26 | $98.48 | $100.05 | $98.19 | $99.76 | $88.79 | 890,158 |
| 2018-07-25 | $97.95 | $98.76 | $97.09 | $98.07 | $87.29 | 626,878 |
| 2018-07-24 | $96.49 | $98.30 | $96.30 | $98.18 | $87.38 | 624,636 |
| 2018-07-23 | $96.67 | $96.82 | $95.94 | $96.37 | $85.77 | 622,339 |
| 2018-07-20 | $96.61 | $96.91 | $95.70 | $96.84 | $86.19 | 556,562 |
| 2018-07-19 | $96.52 | $97.27 | $96.36 | $96.65 | $86.02 | 737,187 |
| 2018-07-18 | $95.38 | $96.89 | $95.01 | $96.48 | $85.87 | 805,049 |
| 2018-07-17 | $97.68 | $98.26 | $97.03 | $97.25 | $86.56 | 688,426 |
| 2018-07-16 | $98.74 | $99.33 | $98.00 | $98.01 | $87.23 | 733,214 |
| 2018-07-13 | $101.34 | $104.98 | $98.53 | $99.46 | $88.52 | 3,024,400 |
| 2018-07-12 | $111.49 | $111.93 | $110.62 | $110.77 | $98.59 | 321,777 |
| 2018-07-11 | $113.00 | $113.11 | $110.99 | $111.01 | $98.80 | 391,493 |
| 2018-07-10 | $112.04 | $113.22 | $111.64 | $113.20 | $100.75 | 338,768 |
| 2018-07-09 | $112.04 | $112.41 | $111.39 | $111.74 | $99.45 | 509,000 |
| 2018-07-06 | $112.12 | $112.61 | $111.58 | $111.84 | $99.54 | 289,734 |
| 2018-07-05 | $110.24 | $111.99 | $109.66 | $111.95 | $99.64 | 495,361 |
| 2018-07-03 | $109.55 | $110.49 | $109.38 | $109.74 | $97.67 | 257,135 |
| 2018-07-02 | $110.52 | $110.64 | $108.86 | $109.19 | $97.18 | 411,554 |
| 2018-06-29 | $110.95 | $111.93 | $110.38 | $110.70 | $98.53 | 684,905 |
| 2018-06-28 | $111.44 | $112.39 | $111.08 | $111.60 | $98.79 | 387,074 |
| 2018-06-27 | $111.95 | $113.69 | $110.39 | $111.67 | $98.86 | 713,867 |
| 2018-06-26 | $109.75 | $110.63 | $109.03 | $109.54 | $96.97 | 622,675 |
| 2018-06-25 | $109.00 | $110.47 | $108.47 | $109.55 | $96.98 | 591,802 |
| 2018-06-22 | $112.50 | $112.87 | $108.74 | $109.67 | $97.08 | 769,490 |
| 2018-06-21 | $115.72 | $116.39 | $114.10 | $114.30 | $101.18 | 334,121 |
| 2018-06-20 | $115.42 | $116.08 | $114.30 | $115.79 | $102.50 | 365,414 |
| 2018-06-19 | $114.01 | $115.31 | $114.01 | $115.25 | $102.02 | 424,694 |
| 2018-06-18 | $114.25 | $114.46 | $112.94 | $114.44 | $101.31 | 423,907 |
| 2018-06-15 | $112.89 | $115.02 | $112.89 | $114.84 | $101.66 | 746,946 |
| 2018-06-14 | $112.54 | $113.22 | $111.81 | $113.13 | $100.15 | 349,565 |
| 2018-06-13 | $113.44 | $113.44 | $112.03 | $112.50 | $99.59 | 308,254 |
| 2018-06-12 | $113.05 | $113.30 | $111.30 | $113.06 | $100.09 | 505,620 |
| 2018-06-11 | $112.11 | $113.60 | $112.11 | $113.02 | $100.05 | 282,503 |
| 2018-06-08 | $111.17 | $112.28 | $110.67 | $111.96 | $99.11 | 365,823 |
| 2018-06-07 | $110.78 | $111.78 | $110.28 | $111.17 | $98.41 | 442,369 |
| 2018-06-06 | $111.90 | $111.95 | $110.00 | $111.08 | $98.33 | 428,614 |
| 2018-06-05 | $111.65 | $111.93 | $110.88 | $111.70 | $98.88 | 294,515 |
| 2018-06-04 | $111.44 | $112.07 | $110.64 | $111.28 | $98.51 | 350,754 |
| 2018-06-01 | $111.62 | $111.92 | $110.72 | $111.05 | $98.31 | 332,237 |
| 2018-05-31 | $114.31 | $114.48 | $110.86 | $111.39 | $98.61 | 726,222 |
| 2018-05-30 | $114.03 | $114.64 | $113.15 | $114.06 | $100.97 | 491,978 |
| 2018-05-29 | $113.30 | $114.74 | $112.52 | $113.75 | $100.70 | 456,265 |
| 2018-05-25 | $113.63 | $115.29 | $113.40 | $113.60 | $100.56 | 487,270 |
| 2018-05-24 | $112.53 | $113.79 | $111.88 | $113.64 | $100.60 | 549,314 |
| 2018-05-23 | $111.84 | $112.84 | $111.65 | $112.50 | $99.59 | 607,055 |
| 2018-05-22 | $112.86 | $113.35 | $111.71 | $111.93 | $99.09 | 810,280 |
| 2018-05-21 | $113.47 | $113.70 | $112.64 | $113.04 | $100.07 | 428,507 |
| 2018-05-18 | $112.90 | $113.23 | $111.65 | $112.99 | $100.02 | 557,162 |
| 2018-05-17 | $112.66 | $113.68 | $112.52 | $113.38 | $100.37 | 698,873 |
| 2018-05-16 | $112.48 | $114.96 | $111.38 | $113.09 | $100.11 | 860,177 |
| 2018-05-15 | $111.07 | $112.60 | $110.49 | $112.19 | $99.32 | 649,479 |
| 2018-05-14 | $112.09 | $113.25 | $110.57 | $111.33 | $98.55 | 648,138 |
| 2018-05-11 | $111.36 | $112.69 | $110.95 | $111.76 | $98.94 | 781,150 |
| 2018-05-10 | $109.36 | $112.14 | $107.77 | $111.33 | $98.55 | 444,440 |
| 2018-05-09 | $111.23 | $111.23 | $109.18 | $111.12 | $98.37 | 687,017 |
| 2018-05-08 | $111.14 | $111.82 | $110.27 | $111.01 | $98.27 | 722,431 |
| 2018-05-07 | $113.06 | $114.19 | $110.94 | $111.51 | $98.71 | 664,290 |
| 2018-05-04 | $114.39 | $114.56 | $110.20 | $113.28 | $100.28 | 1,038,614 |
| 2018-05-03 | $114.00 | $116.42 | $112.73 | $115.67 | $102.40 | 1,413,952 |
| 2018-05-02 | $120.62 | $120.85 | $118.02 | $118.46 | $104.87 | 649,474 |
| 2018-05-01 | $120.53 | $122.17 | $120.29 | $120.65 | $106.80 | 551,759 |
| 2018-04-30 | $124.93 | $125.31 | $120.62 | $121.09 | $107.19 | 566,699 |
| 2018-04-27 | $125.22 | $126.39 | $124.74 | $124.74 | $110.43 | 445,183 |
| 2018-04-26 | $125.53 | $125.77 | $124.36 | $125.12 | $110.76 | 347,799 |
| 2018-04-25 | $124.44 | $126.40 | $124.08 | $125.52 | $111.12 | 238,396 |
| 2018-04-24 | $126.76 | $127.15 | $123.86 | $124.59 | $110.29 | 561,716 |
| 2018-04-23 | $126.82 | $127.26 | $126.04 | $126.23 | $111.74 | 182,647 |
| 2018-04-20 | $129.51 | $129.82 | $125.84 | $126.21 | $111.73 | 276,660 |
| 2018-04-19 | $130.50 | $131.01 | $129.23 | $129.47 | $114.61 | 235,614 |
| 2018-04-18 | $131.11 | $131.72 | $130.74 | $130.77 | $115.76 | 204,791 |
| 2018-04-17 | $131.00 | $131.99 | $129.79 | $130.92 | $115.90 | 506,603 |
| 2018-04-16 | $129.15 | $131.04 | $128.62 | $130.44 | $115.47 | 484,900 |
| 2018-04-13 | $130.11 | $130.11 | $127.84 | $128.65 | $113.89 | 308,207 |
| 2018-04-12 | $129.28 | $130.27 | $128.61 | $129.89 | $114.98 | 276,902 |
| 2018-04-11 | $128.72 | $129.34 | $127.94 | $128.79 | $114.01 | 301,775 |
| 2018-04-10 | $128.46 | $129.60 | $127.59 | $128.82 | $114.04 | 381,283 |
| 2018-04-09 | $127.29 | $129.72 | $126.68 | $127.43 | $112.81 | 305,665 |
| 2018-04-06 | $128.05 | $129.22 | $125.90 | $126.89 | $112.33 | 696,190 |
| 2018-04-05 | $130.36 | $130.36 | $128.43 | $128.57 | $113.82 | 611,547 |
| 2018-04-04 | $126.53 | $130.16 | $126.17 | $129.44 | $114.59 | 523,896 |
| 2018-04-03 | $126.94 | $128.21 | $125.84 | $127.34 | $112.73 | 420,116 |
| 2018-04-02 | $128.90 | $129.39 | $125.75 | $126.43 | $111.92 | 383,314 |
| 2018-03-29 | $127.14 | $129.42 | $127.14 | $128.92 | $114.13 | 426,002 |
| 2018-03-28 | $127.49 | $128.13 | $126.85 | $127.15 | $112.04 | 311,081 |
| 2018-03-27 | $129.35 | $129.98 | $127.00 | $127.53 | $112.37 | 438,760 |
| 2018-03-26 | $128.00 | $128.91 | $126.54 | $128.78 | $113.47 | 435,691 |
| 2018-03-23 | $128.80 | $128.80 | $126.53 | $126.74 | $111.68 | 350,985 |
| 2018-03-22 | $129.95 | $131.12 | $128.46 | $128.51 | $113.24 | 263,100 |
| 2018-03-21 | $131.05 | $131.53 | $129.34 | $130.25 | $114.77 | 426,354 |
| 2018-03-20 | $131.52 | $132.11 | $130.07 | $131.43 | $115.81 | 333,582 |
| 2018-03-19 | $131.81 | $132.12 | $130.73 | $131.51 | $115.88 | 166,782 |
| 2018-03-16 | $131.34 | $132.63 | $131.20 | $131.82 | $116.15 | 590,752 |
| 2018-03-15 | $132.71 | $132.95 | $130.63 | $131.10 | $115.52 | 249,737 |
| 2018-03-14 | $133.77 | $134.27 | $132.06 | $132.34 | $116.61 | 214,710 |
| 2018-03-13 | $135.15 | $135.40 | $132.96 | $133.30 | $117.46 | 723,870 |
| 2018-03-12 | $133.66 | $135.21 | $133.66 | $134.78 | $118.76 | 408,887 |
| 2018-03-09 | $132.81 | $133.78 | $131.86 | $133.25 | $117.41 | 273,607 |
| 2018-03-08 | $134.50 | $134.50 | $131.68 | $132.10 | $116.40 | 409,480 |
| 2018-03-07 | $132.63 | $135.14 | $132.04 | $134.00 | $118.07 | 444,486 |
| 2018-03-06 | $131.92 | $133.67 | $130.69 | $133.63 | $117.75 | 528,142 |
| 2018-03-05 | $130.55 | $132.63 | $130.39 | $131.54 | $115.91 | 300,902 |
| 2018-03-02 | $128.04 | $131.38 | $128.04 | $131.20 | $115.61 | 240,203 |
| 2018-03-01 | $130.37 | $131.77 | $128.12 | $128.95 | $113.62 | 407,304 |
| 2018-02-28 | $131.66 | $132.14 | $130.10 | $130.64 | $115.11 | 474,693 |
| 2018-02-27 | $130.17 | $132.15 | $129.81 | $131.02 | $115.45 | 489,645 |
| 2018-02-26 | $129.39 | $130.68 | $128.80 | $130.23 | $114.75 | 230,929 |
| 2018-02-23 | $128.76 | $128.90 | $127.74 | $128.73 | $113.43 | 238,388 |
| 2018-02-22 | $127.39 | $128.76 | $127.05 | $128.03 | $112.81 | 269,637 |
| 2018-02-21 | $129.20 | $129.21 | $126.89 | $127.02 | $111.92 | 437,089 |
| 2018-02-20 | $130.51 | $130.85 | $128.65 | $129.25 | $113.89 | 410,332 |
| 2018-02-16 | $130.85 | $131.53 | $129.93 | $131.12 | $115.54 | 277,295 |
| 2018-02-15 | $130.37 | $131.09 | $128.71 | $130.81 | $115.26 | 448,767 |
| 2018-02-14 | $127.98 | $130.08 | $127.72 | $129.99 | $114.54 | 266,484 |
| 2018-02-13 | $128.94 | $129.36 | $127.21 | $128.37 | $113.11 | 408,520 |
| 2018-02-12 | $128.80 | $130.30 | $126.97 | $129.47 | $114.08 | 420,337 |
| 2018-02-09 | $128.75 | $129.55 | $125.85 | $127.99 | $112.78 | 440,628 |
| 2018-02-08 | $131.48 | $131.74 | $127.55 | $127.58 | $112.42 | 456,547 |
| 2018-02-07 | $130.19 | $132.74 | $130.13 | $130.87 | $115.32 | 410,702 |
| 2018-02-06 | $128.34 | $131.49 | $126.93 | $130.30 | $114.81 | 880,377 |
| 2018-02-05 | $135.09 | $135.91 | $130.10 | $130.10 | $114.64 | 540,540 |
| 2018-02-02 | $135.45 | $138.04 | $134.51 | $135.28 | $119.20 | 643,690 |
| 2018-02-01 | $142.58 | $142.58 | $133.73 | $137.44 | $121.10 | 971,439 |
| 2018-01-31 | $143.66 | $143.98 | $142.86 | $143.64 | $126.57 | 468,750 |
| 2018-01-30 | $143.47 | $144.60 | $142.78 | $143.00 | $126.00 | 299,944 |
| 2018-01-29 | $146.09 | $146.18 | $144.23 | $144.30 | $127.15 | 790,446 |
| 2018-01-26 | $141.63 | $146.28 | $140.65 | $146.04 | $128.68 | 859,087 |
| 2018-01-25 | $140.65 | $142.69 | $140.65 | $141.63 | $124.80 | 388,826 |
| 2018-01-24 | $141.28 | $141.47 | $140.26 | $140.31 | $123.63 | 303,856 |
| 2018-01-23 | $140.76 | $141.16 | $140.38 | $140.96 | $124.21 | 258,090 |
| 2018-01-22 | $137.41 | $140.94 | $137.26 | $140.86 | $124.12 | 435,154 |
| 2018-01-19 | $137.12 | $137.44 | $136.82 | $137.13 | $120.83 | 253,730 |
| 2018-01-18 | $137.28 | $137.28 | $135.39 | $136.40 | $120.19 | 296,966 |
| 2018-01-17 | $136.86 | $137.76 | $136.72 | $137.06 | $120.77 | 298,100 |
| 2018-01-16 | $136.69 | $137.87 | $136.26 | $136.43 | $120.21 | 390,564 |
| 2018-01-12 | $138.07 | $138.29 | $135.72 | $135.96 | $119.80 | 379,404 |
| 2018-01-11 | $138.00 | $138.51 | $136.75 | $137.98 | $121.58 | 415,494 |
| 2018-01-10 | $139.89 | $139.89 | $137.30 | $137.68 | $121.32 | 543,225 |
| 2018-01-09 | $140.00 | $140.44 | $139.22 | $139.55 | $122.96 | 408,670 |
| 2018-01-08 | $140.21 | $141.15 | $139.67 | $139.75 | $123.14 | 285,867 |
| 2018-01-05 | $140.96 | $142.06 | $140.10 | $140.33 | $123.65 | 284,460 |
| 2018-01-04 | $138.66 | $141.45 | $138.66 | $140.85 | $124.11 | 281,819 |
| 2018-01-03 | $139.67 | $140.44 | $138.05 | $138.13 | $121.71 | 374,832 |
| 2018-01-02 | $139.98 | $140.07 | $138.67 | $139.97 | $123.33 | 337,806 |
| 2017-12-29 | $139.81 | $140.57 | $139.39 | $139.80 | $123.18 | 213,801 |
| 2017-12-28 | $139.86 | $140.05 | $139.09 | $139.90 | $122.75 | 174,048 |
| 2017-12-27 | $140.43 | $140.92 | $139.10 | $139.36 | $122.27 | 216,897 |
| 2017-12-26 | $140.73 | $142.24 | $140.07 | $140.35 | $123.14 | 161,836 |
| 2017-12-22 | $141.58 | $141.73 | $140.36 | $140.57 | $123.33 | 317,837 |
| 2017-12-21 | $141.34 | $142.33 | $140.88 | $141.48 | $124.13 | 392,901 |
| 2017-12-20 | $140.99 | $141.42 | $140.20 | $141.02 | $123.73 | 293,687 |
| 2017-12-19 | $141.99 | $142.28 | $140.19 | $140.33 | $123.12 | 390,350 |
| 2017-12-18 | $141.38 | $142.64 | $140.74 | $141.71 | $124.33 | 518,831 |
| 2017-12-15 | $139.68 | $142.14 | $138.82 | $141.12 | $123.82 | 779,312 |
| 2017-12-14 | $138.01 | $140.39 | $137.60 | $138.98 | $121.94 | 631,185 |
| 2017-12-13 | $138.94 | $139.49 | $137.76 | $138.33 | $121.37 | 528,511 |
| 2017-12-12 | $139.26 | $139.52 | $138.27 | $138.39 | $121.42 | 324,170 |
| 2017-12-11 | $139.72 | $139.72 | $138.73 | $139.68 | $122.55 | 327,610 |
| 2017-12-08 | $139.34 | $140.02 | $137.83 | $139.89 | $122.74 | 308,545 |
| 2017-12-07 | $139.13 | $139.73 | $138.44 | $139.25 | $122.18 | 282,667 |
| 2017-12-06 | $138.90 | $139.76 | $138.09 | $139.16 | $122.10 | 353,066 |
| 2017-12-05 | $140.05 | $140.19 | $138.47 | $138.86 | $121.83 | 457,080 |
| 2017-12-04 | $140.00 | $140.85 | $139.14 | $140.09 | $122.91 | 442,576 |
| 2017-12-01 | $138.80 | $139.76 | $137.45 | $139.71 | $122.58 | 421,704 |
| 2017-11-30 | $140.03 | $140.46 | $137.72 | $138.48 | $121.50 | 685,485 |
| 2017-11-29 | $138.72 | $140.71 | $138.62 | $139.75 | $122.61 | 458,031 |
| 2017-11-28 | $137.29 | $139.26 | $136.90 | $139.07 | $122.02 | 484,587 |
| 2017-11-27 | $135.80 | $137.24 | $134.94 | $137.01 | $120.21 | 362,512 |
| 2017-11-24 | $135.00 | $135.98 | $134.25 | $135.45 | $118.84 | 161,583 |
| 2017-11-22 | $134.95 | $135.23 | $134.15 | $135.01 | $118.46 | 237,172 |
| 2017-11-21 | $134.93 | $135.67 | $134.10 | $134.93 | $118.38 | 609,552 |
| 2017-11-20 | $133.88 | $134.38 | $133.42 | $134.37 | $117.89 | 251,752 |
| 2017-11-17 | $133.12 | $133.82 | $132.58 | $133.79 | $117.38 | 318,081 |
| 2017-11-16 | $133.39 | $133.59 | $131.84 | $132.96 | $116.66 | 697,494 |
| 2017-11-15 | $132.05 | $134.03 | $131.89 | $133.21 | $116.88 | 692,460 |
| 2017-11-14 | $129.28 | $130.96 | $128.81 | $130.63 | $114.61 | 468,225 |
| 2017-11-13 | $129.97 | $130.65 | $128.99 | $129.13 | $113.30 | 485,481 |
| 2017-11-10 | $129.77 | $131.15 | $129.77 | $130.30 | $114.32 | 286,559 |
| 2017-11-09 | $131.63 | $131.88 | $129.86 | $130.02 | $114.08 | 398,559 |
| 2017-11-08 | $130.36 | $132.20 | $130.10 | $131.96 | $115.78 | 305,464 |
| 2017-11-07 | $130.00 | $131.51 | $130.00 | $130.43 | $114.44 | 444,852 |
| 2017-11-06 | $130.00 | $130.18 | $128.88 | $129.62 | $113.73 | 703,454 |
| 2017-11-03 | $129.00 | $130.35 | $128.46 | $129.99 | $114.05 | 360,744 |
| 2017-11-02 | $128.07 | $130.05 | $127.45 | $129.28 | $113.43 | 396,799 |
| 2017-11-01 | $128.42 | $131.77 | $125.69 | $127.79 | $112.12 | 550,980 |
| 2017-10-31 | $124.88 | $125.95 | $124.62 | $125.35 | $109.98 | 281,644 |
| 2017-10-30 | $125.35 | $125.81 | $124.46 | $124.51 | $109.24 | 277,187 |
| 2017-10-27 | $125.42 | $126.22 | $124.78 | $126.02 | $110.57 | 185,835 |
| 2017-10-26 | $125.23 | $125.68 | $124.67 | $125.45 | $110.07 | 231,278 |
| 2017-10-25 | $124.38 | $124.88 | $123.35 | $124.66 | $109.37 | 219,972 |
| 2017-10-24 | $124.82 | $125.27 | $124.51 | $124.85 | $109.54 | 229,771 |
| 2017-10-23 | $123.81 | $125.09 | $123.67 | $124.77 | $109.47 | 224,968 |
| 2017-10-20 | $123.51 | $124.12 | $123.09 | $123.98 | $108.78 | 134,669 |
| 2017-10-19 | $123.16 | $123.98 | $123.01 | $123.16 | $108.06 | 197,364 |
| 2017-10-18 | $123.81 | $123.81 | $122.68 | $123.38 | $108.25 | 200,557 |
| 2017-10-17 | $124.17 | $124.63 | $123.08 | $123.62 | $108.46 | 286,527 |
| 2017-10-16 | $124.26 | $124.68 | $124.00 | $124.29 | $109.05 | 365,138 |
| 2017-10-13 | $123.46 | $124.65 | $123.14 | $124.25 | $109.01 | 224,224 |
| 2017-10-12 | $122.06 | $123.40 | $122.06 | $123.36 | $108.23 | 273,077 |
| 2017-10-11 | $121.96 | $122.78 | $121.68 | $122.07 | $107.10 | 336,143 |
| 2017-10-10 | $122.39 | $123.07 | $121.08 | $121.91 | $106.96 | 285,632 |
| 2017-10-09 | $123.26 | $123.54 | $121.94 | $122.03 | $107.07 | 129,319 |
| 2017-10-06 | $123.97 | $124.22 | $122.84 | $123.15 | $108.05 | 193,896 |
| 2017-10-05 | $123.97 | $124.43 | $123.50 | $124.11 | $108.89 | 166,541 |
| 2017-10-04 | $123.11 | $124.07 | $122.32 | $123.61 | $108.45 | 171,601 |
| 2017-10-03 | $122.67 | $123.19 | $122.26 | $123.05 | $107.96 | 255,404 |
| 2017-10-02 | $120.81 | $122.78 | $120.67 | $122.48 | $107.46 | 318,000 |
| 2017-09-29 | $121.47 | $122.08 | $120.19 | $120.64 | $105.85 | 340,504 |
| 2017-09-28 | $120.40 | $121.27 | $120.17 | $120.80 | $105.46 | 270,563 |
| 2017-09-27 | $120.67 | $120.93 | $119.35 | $120.59 | $105.28 | 327,094 |
| 2017-09-26 | $120.00 | $121.08 | $119.64 | $120.46 | $105.17 | 260,224 |
| 2017-09-25 | $119.83 | $120.37 | $118.89 | $119.86 | $104.64 | 354,779 |
| 2017-09-22 | $120.26 | $121.14 | $119.70 | $119.84 | $104.62 | 225,188 |
| 2017-09-21 | $120.65 | $121.24 | $119.40 | $119.92 | $104.69 | 377,778 |
| 2017-09-20 | $122.32 | $122.40 | $120.46 | $120.65 | $105.33 | 424,096 |
| 2017-09-19 | $125.56 | $125.99 | $122.26 | $122.39 | $106.85 | 456,723 |
| 2017-09-18 | $124.84 | $125.98 | $124.53 | $125.59 | $109.64 | 265,348 |
| 2017-09-15 | $124.34 | $125.02 | $123.80 | $124.84 | $108.99 | 471,177 |
| 2017-09-14 | $124.39 | $124.86 | $123.35 | $124.71 | $108.88 | 323,680 |
| 2017-09-13 | $124.80 | $125.35 | $124.41 | $124.55 | $108.74 | 243,944 |
| 2017-09-12 | $124.20 | $125.10 | $124.19 | $124.70 | $108.87 | 250,340 |
| 2017-09-11 | $124.60 | $125.10 | $123.69 | $124.60 | $108.78 | 260,562 |
| 2017-09-08 | $123.78 | $124.67 | $122.90 | $124.23 | $108.46 | 242,314 |
| 2017-09-07 | $123.79 | $124.11 | $123.05 | $123.92 | $108.19 | 208,112 |
| 2017-09-06 | $124.43 | $124.43 | $123.01 | $123.99 | $108.25 | 261,378 |
| 2017-09-05 | $124.56 | $124.94 | $123.54 | $123.98 | $108.24 | 185,481 |
| 2017-09-01 | $124.46 | $125.00 | $124.01 | $124.67 | $108.84 | 269,613 |
| 2017-08-31 | $123.75 | $124.14 | $122.40 | $123.82 | $108.10 | 274,989 |
| 2017-08-30 | $123.15 | $124.32 | $123.11 | $123.74 | $108.03 | 245,843 |
| 2017-08-29 | $123.24 | $124.11 | $122.44 | $123.36 | $107.70 | 259,611 |
| 2017-08-28 | $122.50 | $123.60 | $121.84 | $123.57 | $107.88 | 431,052 |
| 2017-08-25 | $122.75 | $123.07 | $121.95 | $122.37 | $106.83 | 190,215 |
| 2017-08-24 | $123.59 | $123.59 | $122.26 | $122.48 | $106.93 | 241,384 |
| 2017-08-23 | $123.51 | $123.90 | $123.05 | $123.62 | $107.92 | 320,527 |
| 2017-08-22 | $122.65 | $123.70 | $122.41 | $123.64 | $107.94 | 386,749 |
| 2017-08-21 | $121.79 | $122.65 | $121.47 | $122.59 | $107.03 | 207,384 |
| 2017-08-18 | $122.94 | $123.07 | $121.22 | $121.74 | $106.28 | 347,058 |
| 2017-08-17 | $124.68 | $124.86 | $122.86 | $122.92 | $107.31 | 474,092 |
| 2017-08-16 | $123.70 | $124.79 | $123.38 | $124.70 | $108.87 | 248,282 |
| 2017-08-15 | $123.34 | $123.94 | $123.05 | $123.74 | $108.03 | 365,127 |
| 2017-08-14 | $123.32 | $123.95 | $122.57 | $123.23 | $107.58 | 398,973 |
| 2017-08-11 | $121.81 | $122.91 | $121.06 | $122.72 | $107.14 | 281,627 |
| 2017-08-10 | $122.88 | $123.21 | $121.70 | $122.27 | $106.75 | 211,897 |
| 2017-08-09 | $121.83 | $123.08 | $121.62 | $122.93 | $107.32 | 236,454 |
| 2017-08-08 | $122.21 | $122.72 | $121.16 | $121.95 | $106.47 | 310,540 |
| 2017-08-07 | $121.95 | $122.80 | $121.41 | $122.37 | $106.83 | 312,485 |
| 2017-08-04 | $122.78 | $122.78 | $121.18 | $121.94 | $106.46 | 282,511 |
| 2017-08-03 | $122.94 | $124.73 | $122.50 | $122.59 | $107.03 | 332,274 |
| 2017-08-02 | $122.41 | $123.24 | $121.14 | $122.98 | $107.37 | 443,335 |
| 2017-08-01 | $124.55 | $124.55 | $117.09 | $122.18 | $106.67 | 282,557 |
| 2017-07-31 | $122.99 | $123.58 | $122.10 | $123.32 | $107.66 | 303,587 |
| 2017-07-28 | $122.76 | $123.04 | $122.12 | $122.75 | $107.17 | 401,053 |
| 2017-07-27 | $123.21 | $123.21 | $122.14 | $122.81 | $107.22 | 356,837 |
| 2017-07-26 | $122.80 | $124.35 | $122.07 | $123.10 | $107.47 | 274,621 |
| 2017-07-25 | $122.00 | $122.67 | $121.83 | $122.62 | $107.05 | 429,316 |
| 2017-07-24 | $121.97 | $122.26 | $121.36 | $121.83 | $106.36 | 298,618 |
| 2017-07-21 | $121.50 | $122.04 | $120.03 | $122.01 | $106.52 | 251,670 |
| 2017-07-20 | $121.45 | $121.95 | $120.71 | $121.76 | $106.30 | 426,962 |
| 2017-07-19 | $119.98 | $121.11 | $119.54 | $120.70 | $105.38 | 310,495 |
| 2017-07-18 | $119.70 | $119.85 | $119.03 | $119.74 | $104.54 | 250,078 |
| 2017-07-17 | $119.26 | $120.02 | $119.01 | $119.98 | $104.75 | 246,249 |
| 2017-07-14 | $118.54 | $119.49 | $117.74 | $119.25 | $104.11 | 264,424 |
| 2017-07-13 | $117.53 | $118.49 | $116.59 | $118.44 | $103.40 | 327,049 |
| 2017-07-12 | $116.82 | $118.65 | $116.63 | $117.54 | $102.62 | 274,182 |
| 2017-07-11 | $116.01 | $116.34 | $115.47 | $115.94 | $101.22 | 451,167 |
| 2017-07-10 | $117.12 | $117.55 | $115.96 | $116.02 | $101.29 | 295,394 |
| 2017-07-07 | $116.97 | $117.82 | $116.77 | $117.13 | $102.26 | 338,588 |
| 2017-07-06 | $117.85 | $118.33 | $116.39 | $116.66 | $101.85 | 641,499 |
| 2017-07-05 | $118.50 | $118.56 | $117.16 | $118.11 | $103.11 | 384,871 |
| 2017-07-03 | $119.54 | $119.92 | $118.65 | $118.67 | $103.60 | 207,697 |
| 2017-06-30 | $118.22 | $119.59 | $117.93 | $119.21 | $104.07 | 577,693 |
| 2017-06-29 | $116.90 | $117.94 | $116.60 | $117.50 | $102.58 | 468,692 |
| 2017-06-28 | $118.38 | $118.39 | $116.69 | $116.74 | $101.92 | 527,045 |
| 2017-06-27 | $117.88 | $118.74 | $117.62 | $118.13 | $102.69 | 603,466 |
| 2017-06-26 | $117.99 | $119.08 | $117.55 | $118.40 | $102.93 | 466,379 |
| 2017-06-23 | $117.56 | $118.25 | $116.99 | $117.63 | $102.26 | 1,018,705 |
| 2017-06-22 | $117.79 | $118.07 | $116.88 | $117.09 | $101.79 | 418,140 |
| 2017-06-21 | $117.44 | $118.10 | $116.97 | $117.70 | $102.32 | 377,863 |
| 2017-06-20 | $118.67 | $118.67 | $117.15 | $117.35 | $102.01 | 311,943 |
| 2017-06-19 | $119.39 | $119.93 | $118.23 | $118.85 | $103.32 | 581,515 |
| 2017-06-16 | $120.02 | $120.02 | $118.23 | $118.95 | $103.40 | 861,670 |
| 2017-06-15 | $120.74 | $121.21 | $120.02 | $120.67 | $104.90 | 970,373 |
| 2017-06-14 | $118.32 | $121.70 | $118.20 | $121.03 | $105.21 | 880,174 |
| 2017-06-13 | $116.60 | $118.67 | $115.95 | $118.11 | $102.67 | 663,576 |
| 2017-06-12 | $115.77 | $116.79 | $115.71 | $116.61 | $101.37 | 562,216 |
| 2017-06-09 | $115.80 | $116.40 | $115.49 | $115.83 | $100.69 | 396,982 |
| 2017-06-08 | $116.50 | $116.89 | $115.94 | $116.00 | $100.84 | 548,092 |
| 2017-06-07 | $115.70 | $116.62 | $115.55 | $116.52 | $101.29 | 537,257 |
| 2017-06-06 | $114.86 | $116.20 | $113.72 | $115.88 | $100.74 | 746,242 |
| 2017-06-05 | $115.00 | $115.20 | $114.37 | $114.81 | $99.81 | 417,528 |
| 2017-06-02 | $114.90 | $115.74 | $114.03 | $115.08 | $100.04 | 384,370 |
| 2017-06-01 | $114.69 | $115.08 | $113.61 | $114.94 | $99.92 | 451,633 |
| 2017-05-31 | $114.69 | $114.99 | $113.42 | $114.09 | $99.18 | 750,076 |
| 2017-05-30 | $115.69 | $115.69 | $113.92 | $114.53 | $99.56 | 412,783 |
| 2017-05-26 | $116.52 | $117.20 | $115.78 | $115.84 | $100.70 | 319,717 |
| 2017-05-25 | $117.16 | $117.59 | $116.55 | $116.63 | $101.39 | 380,166 |
| 2017-05-24 | $116.86 | $117.59 | $116.58 | $117.09 | $101.79 | 351,286 |
| 2017-05-23 | $115.45 | $117.46 | $114.37 | $117.11 | $101.81 | 599,776 |
| 2017-05-22 | $115.71 | $116.41 | $115.38 | $115.52 | $100.42 | 462,005 |
| 2017-05-19 | $116.17 | $116.92 | $115.03 | $115.56 | $100.46 | 701,141 |
| 2017-05-18 | $117.57 | $117.98 | $116.15 | $116.27 | $101.08 | 594,710 |
| 2017-05-17 | $117.31 | $118.73 | $117.04 | $118.11 | $102.67 | 343,304 |
| 2017-05-16 | $118.74 | $119.12 | $117.99 | $118.20 | $102.75 | 346,288 |
| 2017-05-15 | $117.69 | $119.22 | $117.60 | $119.02 | $103.47 | 499,474 |
| 2017-05-12 | $118.83 | $119.06 | $117.88 | $118.01 | $102.59 | 192,263 |
| 2017-05-11 | $119.07 | $119.09 | $117.77 | $118.90 | $103.36 | 345,130 |
| 2017-05-10 | $118.38 | $119.58 | $117.76 | $119.34 | $103.74 | 417,563 |
| 2017-05-09 | $119.85 | $120.10 | $118.34 | $118.41 | $102.94 | 354,096 |
| 2017-05-08 | $120.17 | $120.35 | $118.65 | $119.81 | $104.15 | 691,200 |
| 2017-05-05 | $121.43 | $121.61 | $120.43 | $120.61 | $104.85 | 408,275 |
| 2017-05-04 | $120.64 | $121.31 | $119.45 | $120.83 | $105.04 | 530,919 |
| 2017-05-03 | $124.35 | $124.48 | $120.56 | $120.61 | $104.85 | 715,282 |
| 2017-05-02 | $122.81 | $123.86 | $122.52 | $123.32 | $107.20 | 780,841 |
| 2017-05-01 | $124.19 | $124.23 | $122.68 | $123.08 | $107.00 | 591,355 |
| 2017-04-28 | $122.39 | $124.33 | $122.30 | $123.82 | $107.64 | 649,170 |
| 2017-04-27 | $121.33 | $122.84 | $120.80 | $122.38 | $106.39 | 433,578 |
| 2017-04-26 | $121.58 | $122.19 | $120.62 | $121.42 | $105.55 | 506,328 |
| 2017-04-25 | $122.81 | $122.99 | $121.86 | $122.07 | $106.12 | 580,041 |
| 2017-04-24 | $121.59 | $123.00 | $121.45 | $122.36 | $106.37 | 455,664 |
| 2017-04-21 | $121.35 | $121.67 | $120.49 | $120.86 | $105.07 | 343,697 |
| 2017-04-20 | $120.96 | $121.70 | $120.11 | $121.36 | $105.50 | 283,386 |
| 2017-04-19 | $121.02 | $121.45 | $120.36 | $120.45 | $104.71 | 479,134 |
| 2017-04-18 | $120.45 | $121.15 | $119.92 | $120.88 | $105.08 | 442,580 |
| 2017-04-17 | $119.32 | $120.70 | $119.32 | $120.56 | $104.80 | 311,043 |
| 2017-04-13 | $120.37 | $120.41 | $119.11 | $119.32 | $103.73 | 340,195 |
| 2017-04-12 | $120.98 | $120.98 | $119.56 | $120.58 | $104.82 | 436,346 |
| 2017-04-11 | $119.03 | $120.87 | $119.00 | $120.86 | $105.07 | 570,101 |
| 2017-04-10 | $119.80 | $120.21 | $119.16 | $119.18 | $103.60 | 317,461 |
| 2017-04-07 | $120.31 | $120.72 | $119.74 | $119.77 | $104.12 | 530,097 |
| 2017-04-06 | $120.77 | $120.93 | $119.69 | $120.37 | $104.64 | 374,823 |
| 2017-04-05 | $119.74 | $121.83 | $119.49 | $120.93 | $105.13 | 629,322 |
| 2017-04-04 | $120.22 | $120.51 | $118.69 | $119.71 | $104.07 | 475,462 |
| 2017-04-03 | $120.55 | $121.65 | $119.53 | $120.23 | $104.52 | 424,739 |
| 2017-03-31 | $120.17 | $121.38 | $120.17 | $120.43 | $104.69 | 443,293 |
| 2017-03-30 | $121.28 | $121.28 | $120.40 | $120.43 | $104.69 | 228,359 |
| 2017-03-29 | $120.13 | $121.72 | $119.49 | $121.52 | $105.64 | 467,333 |
| 2017-03-28 | $119.88 | $121.09 | $119.08 | $120.62 | $104.43 | 511,900 |
| 2017-03-27 | $120.64 | $121.64 | $119.96 | $120.05 | $103.93 | 319,610 |
| 2017-03-24 | $120.82 | $121.94 | $120.49 | $121.08 | $104.83 | 416,803 |
| 2017-03-23 | $120.46 | $122.06 | $120.24 | $120.66 | $104.46 | 384,137 |
| 2017-03-22 | $120.84 | $121.33 | $120.14 | $121.13 | $104.87 | 659,172 |
| 2017-03-21 | $120.09 | $120.95 | $119.81 | $120.92 | $104.69 | 631,879 |
| 2017-03-20 | $120.30 | $120.64 | $119.06 | $120.18 | $104.05 | 469,497 |
| 2017-03-17 | $120.01 | $120.69 | $119.85 | $120.00 | $103.89 | 755,277 |
| 2017-03-16 | $120.53 | $120.53 | $119.19 | $119.73 | $103.66 | 510,619 |
| 2017-03-15 | $119.52 | $121.18 | $118.92 | $120.50 | $104.32 | 482,626 |
| 2017-03-14 | $119.84 | $120.23 | $119.03 | $119.29 | $103.28 | 342,039 |
| 2017-03-13 | $119.98 | $120.50 | $118.99 | $119.82 | $103.73 | 391,176 |
| 2017-03-10 | $119.56 | $121.27 | $119.29 | $120.41 | $104.25 | 456,978 |
| 2017-03-09 | $119.01 | $120.29 | $119.01 | $119.98 | $103.87 | 396,067 |
| 2017-03-08 | $120.10 | $120.24 | $118.91 | $118.94 | $102.97 | 461,445 |
| 2017-03-07 | $120.88 | $121.49 | $120.07 | $120.13 | $104.00 | 389,058 |
| 2017-03-06 | $120.39 | $121.31 | $119.74 | $120.93 | $104.70 | 405,790 |
| 2017-03-03 | $121.40 | $122.24 | $120.42 | $121.84 | $105.48 | 399,047 |
| 2017-03-02 | $122.32 | $122.32 | $120.62 | $121.18 | $104.91 | 464,331 |
| 2017-03-01 | $121.72 | $122.85 | $121.03 | $122.14 | $105.74 | 346,578 |
| 2017-02-28 | $120.82 | $122.19 | $120.82 | $120.89 | $104.66 | 584,125 |
| 2017-02-27 | $122.34 | $122.35 | $120.39 | $120.64 | $104.44 | 343,002 |
| 2017-02-24 | $122.12 | $122.89 | $121.44 | $122.76 | $106.28 | 319,075 |
| 2017-02-23 | $120.80 | $122.69 | $120.60 | $122.28 | $105.86 | 351,530 |
| 2017-02-22 | $121.42 | $122.00 | $119.68 | $120.62 | $104.43 | 355,417 |
| 2017-02-21 | $121.02 | $122.09 | $120.78 | $122.02 | $105.64 | 394,696 |
| 2017-02-17 | $119.73 | $120.79 | $119.12 | $120.79 | $104.57 | 495,982 |
| 2017-02-16 | $120.98 | $121.63 | $120.17 | $120.68 | $104.48 | 439,749 |
| 2017-02-15 | $120.00 | $121.48 | $120.00 | $121.34 | $105.05 | 432,189 |
| 2017-02-14 | $119.87 | $120.88 | $119.62 | $120.50 | $104.32 | 344,876 |
| 2017-02-13 | $120.17 | $120.88 | $119.02 | $120.13 | $104.00 | 374,008 |
| 2017-02-10 | $119.07 | $121.59 | $118.93 | $120.79 | $104.57 | 573,024 |
| 2017-02-09 | $117.41 | $119.26 | $117.17 | $118.74 | $102.80 | 848,865 |
| 2017-02-08 | $119.43 | $119.84 | $117.34 | $117.47 | $101.70 | 671,253 |
| 2017-02-07 | $116.44 | $119.11 | $116.40 | $118.97 | $103.00 | 908,021 |
| 2017-02-06 | $117.66 | $118.51 | $116.47 | $116.80 | $101.12 | 905,505 |
| 2017-02-03 | $116.00 | $117.74 | $114.43 | $117.12 | $101.40 | 1,414,851 |
| 2017-02-02 | $113.52 | $118.91 | $113.07 | $115.81 | $100.26 | 19,060 |
| 2017-02-01 | $127.61 | $128.34 | $126.20 | $126.63 | $109.63 | 541,022 |
| 2017-01-31 | $127.36 | $128.41 | $126.05 | $128.19 | $110.98 | 448,682 |
| 2017-01-30 | $127.50 | $127.75 | $125.46 | $127.15 | $110.08 | 391,116 |
| 2017-01-27 | $126.58 | $128.23 | $126.25 | $128.08 | $110.89 | 421,115 |
| 2017-01-26 | $128.30 | $128.30 | $126.40 | $126.45 | $109.47 | 339,764 |
| 2017-01-25 | $127.52 | $128.95 | $127.47 | $128.37 | $111.14 | 274,012 |
| 2017-01-24 | $126.63 | $127.82 | $125.98 | $127.71 | $110.57 | 285,918 |
| 2017-01-23 | $125.41 | $126.99 | $125.35 | $126.52 | $109.53 | 333,358 |
| 2017-01-20 | $125.77 | $127.28 | $125.40 | $125.84 | $108.95 | 309,358 |
| 2017-01-19 | $125.21 | $126.64 | $124.88 | $125.44 | $108.60 | 425,513 |
| 2017-01-18 | $126.67 | $127.64 | $125.08 | $125.27 | $108.45 | 722,401 |
| 2017-01-17 | $125.81 | $127.29 | $125.40 | $126.67 | $109.66 | 365,346 |
| 2017-01-13 | $125.60 | $126.51 | $125.07 | $126.45 | $109.47 | 409,645 |
| 2017-01-12 | $125.67 | $126.49 | $124.70 | $125.09 | $108.30 | 354,571 |
| 2017-01-11 | $124.61 | $126.74 | $124.36 | $125.77 | $108.89 | 429,062 |
| 2017-01-10 | $125.50 | $125.56 | $123.79 | $124.08 | $107.42 | 373,937 |
| 2017-01-09 | $126.06 | $126.45 | $124.14 | $125.00 | $108.22 | 339,436 |
| 2017-01-06 | $125.81 | $126.49 | $124.82 | $125.93 | $109.02 | 363,265 |
| 2017-01-05 | $126.13 | $126.91 | $125.98 | $126.29 | $109.34 | 477,352 |
| 2017-01-04 | $125.90 | $127.79 | $125.10 | $126.30 | $109.34 | 484,423 |
| 2017-01-03 | $125.06 | $126.30 | $124.50 | $125.38 | $108.55 | 330,183 |
| 2016-12-30 | $125.59 | $126.08 | $124.58 | $124.96 | $108.18 | 196,560 |
| 2016-12-29 | $124.73 | $126.20 | $124.24 | $125.68 | $108.81 | 214,698 |
| 2016-12-28 | $125.21 | $125.74 | $124.28 | $124.63 | $107.90 | 239,844 |
| 2016-12-27 | $125.93 | $126.39 | $125.26 | $125.82 | $108.49 | 361,274 |
| 2016-12-23 | $126.21 | $126.74 | $124.70 | $125.87 | $108.54 | 214,409 |
| 2016-12-22 | $126.03 | $127.18 | $125.05 | $126.58 | $109.15 | 395,863 |
| 2016-12-21 | $125.85 | $127.17 | $125.26 | $125.76 | $108.44 | 286,949 |
| 2016-12-20 | $125.04 | $125.77 | $124.21 | $125.37 | $108.11 | 366,331 |
| 2016-12-19 | $125.55 | $125.98 | $123.85 | $125.30 | $108.05 | 386,455 |
| 2016-12-16 | $124.81 | $126.30 | $124.43 | $125.82 | $108.49 | 659,371 |
| 2016-12-15 | $124.25 | $125.76 | $123.18 | $124.92 | $107.72 | 419,112 |
| 2016-12-14 | $125.54 | $125.86 | $123.85 | $124.56 | $107.41 | 518,578 |
| 2016-12-13 | $125.90 | $127.19 | $125.22 | $125.30 | $108.05 | 383,390 |
| 2016-12-12 | $124.32 | $126.38 | $124.32 | $125.50 | $108.22 | 388,055 |
| 2016-12-09 | $123.28 | $124.60 | $123.25 | $124.42 | $107.29 | 375,159 |
| 2016-12-08 | $121.60 | $123.56 | $121.17 | $123.47 | $106.47 | 515,644 |
| 2016-12-07 | $119.36 | $121.99 | $119.31 | $121.93 | $105.14 | 397,746 |
| 2016-12-06 | $119.71 | $120.93 | $118.74 | $119.48 | $103.03 | 600,520 |
| 2016-12-05 | $118.64 | $119.92 | $118.14 | $119.69 | $103.21 | 489,470 |
| 2016-12-02 | $117.47 | $118.82 | $116.76 | $118.56 | $102.23 | 717,699 |
| 2016-12-01 | $118.02 | $118.72 | $116.27 | $117.45 | $101.28 | 904,991 |
| 2016-11-30 | $120.00 | $120.72 | $117.15 | $117.38 | $101.22 | 690,643 |
| 2016-11-29 | $119.27 | $120.64 | $118.81 | $120.22 | $103.66 | 438,184 |
| 2016-11-28 | $120.22 | $121.63 | $119.13 | $119.57 | $103.10 | 707,749 |
| 2016-11-25 | $119.10 | $121.32 | $119.10 | $119.93 | $103.41 | 225,346 |
| 2016-11-23 | $118.83 | $120.71 | $118.32 | $118.89 | $102.52 | 496,518 |
| 2016-11-22 | $122.17 | $122.17 | $118.89 | $119.12 | $102.72 | 622,623 |
| 2016-11-21 | $120.88 | $121.50 | $120.40 | $121.48 | $104.75 | 498,585 |
| 2016-11-18 | $119.90 | $121.38 | $119.36 | $120.88 | $104.23 | 796,251 |
| 2016-11-17 | $120.62 | $121.20 | $119.81 | $119.88 | $103.37 | 560,188 |
| 2016-11-16 | $119.24 | $120.30 | $118.62 | $120.29 | $103.73 | 646,899 |
| 2016-11-15 | $116.75 | $120.28 | $116.75 | $119.47 | $103.02 | 899,205 |
| 2016-11-14 | $116.98 | $117.56 | $113.92 | $116.21 | $100.21 | 1,417,387 |
| 2016-11-11 | $119.31 | $119.39 | $116.36 | $116.58 | $100.53 | 1,210,464 |
| 2016-11-10 | $125.22 | $125.56 | $119.65 | $119.71 | $103.23 | 1,248,419 |
| 2016-11-09 | $130.30 | $130.30 | $123.66 | $125.32 | $108.06 | 1,222,061 |
| 2016-11-08 | $131.08 | $133.46 | $131.08 | $132.94 | $114.63 | 368,412 |
| 2016-11-07 | $129.11 | $131.16 | $128.99 | $131.03 | $112.99 | 589,153 |
| 2016-11-04 | $129.22 | $129.73 | $128.21 | $128.24 | $110.58 | 545,646 |
| 2016-11-03 | $128.82 | $131.16 | $128.21 | $129.19 | $111.40 | 747,677 |
| 2016-11-02 | $131.48 | $137.62 | $128.15 | $128.97 | $111.21 | 922,910 |
| 2016-11-01 | $131.68 | $133.16 | $131.16 | $131.31 | $113.23 | 498,702 |
| 2016-10-31 | $130.55 | $131.80 | $129.99 | $131.17 | $113.11 | 510,291 |
| 2016-10-28 | $129.28 | $131.11 | $128.49 | $130.28 | $112.34 | 805,523 |
| 2016-10-27 | $130.08 | $130.15 | $128.75 | $129.20 | $111.41 | 351,782 |
| 2016-10-26 | $131.59 | $131.86 | $129.51 | $129.65 | $111.80 | 389,836 |
| 2016-10-25 | $131.94 | $132.10 | $131.05 | $131.65 | $113.52 | 331,521 |
| 2016-10-24 | $131.85 | $132.65 | $131.10 | $132.00 | $113.82 | 447,309 |
| 2016-10-21 | $130.81 | $130.89 | $129.76 | $130.41 | $112.45 | 443,544 |
| 2016-10-20 | $134.48 | $134.48 | $130.03 | $130.30 | $112.36 | 564,983 |
| 2016-10-19 | $135.18 | $135.19 | $133.64 | $134.30 | $115.81 | 320,440 |
| 2016-10-18 | $133.98 | $135.20 | $133.85 | $134.80 | $116.24 | 258,479 |
| 2016-10-17 | $133.17 | $133.67 | $132.38 | $132.93 | $114.62 | 335,471 |
| 2016-10-14 | $133.82 | $134.18 | $132.89 | $133.38 | $115.01 | 388,891 |
| 2016-10-13 | $133.60 | $134.23 | $133.20 | $133.55 | $115.16 | 452,255 |
| 2016-10-12 | $133.65 | $134.65 | $133.12 | $134.30 | $115.81 | 332,106 |
| 2016-10-11 | $134.99 | $134.99 | $133.03 | $133.47 | $115.09 | 297,768 |
| 2016-10-10 | $133.39 | $134.84 | $133.29 | $134.78 | $116.22 | 366,928 |
| 2016-10-07 | $134.13 | $134.23 | $131.68 | $132.72 | $114.44 | 498,061 |
| 2016-10-06 | $133.20 | $134.19 | $132.32 | $134.07 | $115.61 | 407,738 |
| 2016-10-05 | $131.91 | $133.40 | $131.58 | $133.03 | $114.71 | 612,920 |
| 2016-10-04 | $134.09 | $134.32 | $131.37 | $131.76 | $113.62 | 553,982 |
| 2016-10-03 | $133.26 | $134.33 | $132.53 | $134.02 | $115.56 | 618,258 |
| 2016-09-30 | $132.24 | $133.66 | $131.76 | $133.06 | $114.74 | 515,276 |
| 2016-09-29 | $130.59 | $132.22 | $130.33 | $131.73 | $113.59 | 492,489 |
| 2016-09-28 | $130.00 | $130.64 | $129.52 | $130.55 | $112.15 | 385,246 |
| 2016-09-27 | $129.79 | $129.99 | $129.21 | $129.68 | $111.40 | 664,882 |
| 2016-09-26 | $129.22 | $129.79 | $128.89 | $129.21 | $111.00 | 427,553 |
| 2016-09-23 | $131.58 | $131.58 | $129.07 | $129.28 | $111.06 | 469,583 |
| 2016-09-22 | $130.68 | $131.64 | $130.37 | $131.36 | $112.84 | 578,868 |
| 2016-09-21 | $129.13 | $130.19 | $128.25 | $130.09 | $111.75 | 500,968 |
| 2016-09-20 | $129.99 | $130.75 | $129.09 | $129.13 | $110.93 | 363,014 |
| 2016-09-19 | $129.00 | $130.00 | $128.65 | $129.40 | $111.16 | 697,047 |
| 2016-09-16 | $131.06 | $131.06 | $128.18 | $128.87 | $110.70 | 2,731,320 |
| 2016-09-15 | $131.19 | $131.61 | $129.56 | $131.16 | $112.67 | 957,647 |
| 2016-09-14 | $133.21 | $133.32 | $130.61 | $131.07 | $112.59 | 1,520,403 |
| 2016-09-13 | $134.74 | $135.53 | $132.96 | $133.19 | $114.41 | 842,325 |
| 2016-09-12 | $135.73 | $136.00 | $134.11 | $135.43 | $116.34 | 749,944 |
| 2016-09-09 | $138.03 | $138.20 | $136.11 | $136.13 | $116.94 | 679,311 |
| 2016-09-08 | $139.13 | $139.35 | $138.34 | $138.73 | $119.17 | 363,909 |
| 2016-09-07 | $139.36 | $140.00 | $138.85 | $139.64 | $119.96 | 516,920 |
| 2016-09-06 | $139.49 | $140.00 | $138.11 | $138.93 | $119.35 | 356,122 |
| 2016-09-02 | $137.83 | $139.72 | $137.72 | $139.22 | $119.59 | 454,800 |
| 2016-09-01 | $136.74 | $137.83 | $136.03 | $137.23 | $117.89 | 348,542 |
| 2016-08-31 | $135.79 | $137.18 | $135.58 | $136.96 | $117.65 | 463,380 |
| 2016-08-30 | $136.37 | $136.42 | $135.27 | $135.99 | $116.82 | 406,596 |
| 2016-08-29 | $136.01 | $136.81 | $135.74 | $136.40 | $117.17 | 295,599 |
| 2016-08-26 | $136.10 | $137.40 | $135.60 | $135.91 | $116.75 | 293,575 |
| 2016-08-25 | $136.43 | $136.74 | $136.05 | $136.26 | $117.05 | 366,473 |
| 2016-08-24 | $137.33 | $137.43 | $136.19 | $136.52 | $117.28 | 211,700 |
| 2016-08-23 | $137.67 | $138.17 | $137.29 | $137.44 | $118.07 | 315,993 |
| 2016-08-22 | $136.84 | $137.87 | $136.84 | $137.60 | $118.20 | 427,279 |
| 2016-08-19 | $135.79 | $137.24 | $135.08 | $137.21 | $117.87 | 395,180 |
| 2016-08-18 | $133.89 | $136.00 | $133.74 | $135.82 | $116.67 | 426,506 |
| 2016-08-17 | $133.13 | $134.31 | $132.67 | $134.02 | $115.13 | 389,326 |
| 2016-08-16 | $134.58 | $134.99 | $132.82 | $132.86 | $114.13 | 403,067 |
| 2016-08-15 | $135.84 | $136.34 | $134.94 | $134.98 | $115.95 | 393,717 |
| 2016-08-12 | $136.48 | $136.89 | $135.71 | $135.96 | $116.79 | 230,276 |
| 2016-08-11 | $136.17 | $136.68 | $135.81 | $136.11 | $116.92 | 285,199 |
| 2016-08-10 | $136.00 | $136.75 | $135.40 | $135.66 | $116.54 | 355,448 |
| 2016-08-09 | $135.17 | $136.58 | $135.03 | $135.89 | $116.73 | 280,014 |
| 2016-08-08 | $134.97 | $135.58 | $133.78 | $135.24 | $116.18 | 474,038 |
| 2016-08-05 | $134.59 | $135.47 | $134.00 | $135.17 | $116.12 | 296,276 |
| 2016-08-04 | $133.37 | $134.39 | $133.37 | $134.19 | $115.27 | 295,292 |
| 2016-08-03 | $133.93 | $134.00 | $132.66 | $133.66 | $114.82 | 447,078 |
| 2016-08-02 | $133.36 | $133.84 | $132.31 | $133.77 | $114.91 | 390,872 |
| 2016-08-01 | $133.29 | $133.78 | $132.31 | $133.63 | $114.79 | 457,920 |
| 2016-07-29 | $133.25 | $134.00 | $132.91 | $133.24 | $114.46 | 500,093 |
| 2016-07-28 | $132.33 | $133.81 | $131.21 | $133.43 | $114.62 | 438,009 |
| 2016-07-27 | $132.37 | $132.67 | $131.30 | $131.65 | $113.09 | 546,777 |
| 2016-07-26 | $133.00 | $133.80 | $132.22 | $132.22 | $113.58 | 356,538 |
| 2016-07-25 | $133.02 | $133.25 | $132.13 | $132.83 | $114.11 | 331,784 |
| 2016-07-22 | $132.42 | $133.37 | $132.07 | $132.78 | $114.06 | 357,100 |
| 2016-07-21 | $132.96 | $133.23 | $131.90 | $132.62 | $113.92 | 356,219 |
| 2016-07-20 | $133.19 | $133.32 | $132.37 | $132.55 | $113.86 | 350,066 |
| 2016-07-19 | $132.73 | $133.28 | $132.42 | $132.75 | $114.04 | 267,876 |
| 2016-07-18 | $133.23 | $133.33 | $132.36 | $132.82 | $114.10 | 249,665 |
| 2016-07-15 | $131.61 | $133.50 | $131.61 | $132.84 | $114.11 | 544,348 |
| 2016-07-14 | $130.05 | $131.10 | $130.05 | $130.90 | $112.45 | 409,567 |
| 2016-07-13 | $130.15 | $130.71 | $129.82 | $130.29 | $111.92 | 506,202 |
| 2016-07-12 | $132.31 | $132.64 | $129.94 | $130.20 | $111.85 | 656,102 |
| 2016-07-11 | $132.44 | $132.89 | $131.91 | $132.22 | $113.58 | 367,113 |
| 2016-07-08 | $132.06 | $132.95 | $131.44 | $132.40 | $113.74 | 639,612 |
| 2016-07-07 | $133.20 | $133.20 | $131.04 | $131.80 | $113.22 | 525,918 |
| 2016-07-06 | $130.44 | $132.93 | $130.44 | $132.35 | $113.69 | 1,097,035 |
| 2016-07-05 | $129.77 | $130.58 | $128.41 | $130.05 | $111.72 | 811,367 |
| 2016-07-01 | $129.48 | $130.62 | $128.25 | $129.52 | $111.26 | 801,359 |
| 2016-06-30 | $124.12 | $129.42 | $124.11 | $129.41 | $111.17 | 930,989 |
| 2016-06-29 | $125.24 | $125.65 | $123.45 | $123.67 | $106.24 | 995,146 |
| 2016-06-28 | $122.10 | $124.33 | $121.77 | $124.32 | $106.79 | 613,638 |
| 2016-06-27 | $123.36 | $123.86 | $121.86 | $122.14 | $104.54 | 558,347 |
| 2016-06-24 | $124.05 | $125.65 | $123.11 | $123.81 | $105.97 | 1,261,403 |
| 2016-06-23 | $125.51 | $126.44 | $124.97 | $125.97 | $107.82 | 629,904 |
| 2016-06-22 | $125.37 | $125.45 | $124.41 | $124.55 | $106.61 | 403,734 |
| 2016-06-21 | $124.57 | $125.25 | $123.80 | $124.97 | $106.97 | 694,497 |
| 2016-06-20 | $124.10 | $124.68 | $123.80 | $124.22 | $106.32 | 783,170 |
| 2016-06-17 | $121.73 | $122.47 | $120.67 | $122.28 | $104.66 | 602,665 |
| 2016-06-16 | $121.50 | $122.28 | $121.07 | $122.18 | $104.58 | 578,156 |
| 2016-06-15 | $122.61 | $123.29 | $121.62 | $122.13 | $104.54 | 560,340 |
| 2016-06-14 | $120.40 | $122.25 | $119.84 | $121.77 | $104.23 | 748,334 |
| 2016-06-13 | $121.66 | $122.73 | $120.01 | $120.40 | $103.05 | 632,037 |
| 2016-06-10 | $122.24 | $123.04 | $121.71 | $122.54 | $104.89 | 616,440 |
| 2016-06-09 | $119.10 | $123.24 | $118.88 | $123.05 | $105.32 | 874,008 |
| 2016-06-08 | $119.25 | $119.89 | $118.86 | $119.58 | $102.35 | 488,476 |
| 2016-06-07 | $119.19 | $120.01 | $119.03 | $119.49 | $102.28 | 504,419 |
| 2016-06-06 | $119.74 | $120.00 | $117.92 | $118.77 | $101.66 | 361,673 |
| 2016-06-03 | $119.55 | $120.08 | $119.03 | $119.47 | $102.26 | 426,801 |
| 2016-06-02 | $117.92 | $119.36 | $117.77 | $119.36 | $102.16 | 519,896 |
| 2016-06-01 | $117.41 | $118.46 | $116.39 | $118.12 | $101.10 | 714,068 |
| 2016-05-31 | $119.09 | $119.87 | $116.83 | $117.41 | $100.50 | 4,036,238 |
| 2016-05-27 | $119.19 | $119.44 | $118.26 | $118.68 | $101.58 | 563,091 |
| 2016-05-26 | $118.66 | $119.85 | $117.88 | $119.05 | $101.90 | 475,755 |
| 2016-05-25 | $120.14 | $120.22 | $118.12 | $118.30 | $101.26 | 969,590 |
| 2016-05-24 | $118.31 | $120.54 | $118.31 | $119.66 | $102.42 | 858,742 |
| 2016-05-23 | $117.39 | $117.89 | $116.23 | $117.65 | $100.70 | 705,116 |
| 2016-05-20 | $119.09 | $119.36 | $116.88 | $116.96 | $100.11 | 652,474 |
| 2016-05-19 | $118.13 | $118.87 | $117.07 | $118.28 | $101.24 | 412,931 |
| 2016-05-18 | $116.10 | $119.09 | $115.33 | $117.97 | $100.97 | 861,917 |
| 2016-05-17 | $120.00 | $120.44 | $115.67 | $116.55 | $99.76 | 549,279 |
| 2016-05-16 | $118.60 | $120.50 | $118.39 | $120.31 | $102.98 | 487,749 |
| 2016-05-13 | $119.50 | $119.55 | $117.50 | $118.12 | $101.10 | 673,409 |
| 2016-05-12 | $119.15 | $120.18 | $118.75 | $119.76 | $102.51 | 448,920 |
| 2016-05-11 | $119.58 | $119.80 | $117.62 | $119.11 | $101.95 | 666,779 |
| 2016-05-10 | $118.79 | $119.93 | $117.82 | $119.89 | $102.62 | 508,001 |
| 2016-05-09 | $117.33 | $118.82 | $117.33 | $118.07 | $101.06 | 381,788 |
| 2016-05-06 | $116.68 | $117.80 | $115.68 | $117.54 | $100.61 | 547,780 |
| 2016-05-05 | $116.16 | $117.27 | $116.16 | $116.76 | $99.94 | 555,780 |
| 2016-05-04 | $114.08 | $116.61 | $113.43 | $116.14 | $99.41 | 548,165 |
| 2016-05-03 | $114.71 | $114.96 | $112.06 | $114.23 | $97.77 | 764,886 |
| 2016-05-02 | $115.94 | $115.96 | $114.68 | $114.99 | $98.42 | 642,295 |
| 2016-04-29 | $113.93 | $115.20 | $113.60 | $115.09 | $98.51 | 754,086 |
| 2016-04-28 | $110.15 | $114.05 | $110.14 | $114.03 | $97.60 | 996,197 |
| 2016-04-27 | $107.19 | $107.81 | $105.80 | $107.18 | $91.74 | 856,259 |
| 2016-04-26 | $106.95 | $108.01 | $106.87 | $107.27 | $91.82 | 444,306 |
| 2016-04-25 | $105.89 | $106.97 | $105.89 | $106.81 | $91.42 | 276,546 |
| 2016-04-22 | $104.68 | $106.11 | $104.24 | $106.02 | $90.75 | 494,178 |
| 2016-04-21 | $106.66 | $106.66 | $104.56 | $104.75 | $89.66 | 379,236 |
| 2016-04-20 | $107.47 | $107.93 | $106.48 | $106.58 | $91.23 | 575,515 |
| 2016-04-19 | $107.94 | $108.45 | $107.25 | $107.62 | $92.12 | 480,215 |
| 2016-04-18 | $107.39 | $107.99 | $106.75 | $107.51 | $92.02 | 632,485 |
| 2016-04-15 | $106.14 | $107.81 | $106.00 | $107.40 | $91.93 | 665,464 |
| 2016-04-14 | $108.89 | $109.11 | $106.50 | $106.56 | $91.21 | 763,153 |
| 2016-04-13 | $110.59 | $110.69 | $108.36 | $108.74 | $93.07 | 543,971 |
| 2016-04-12 | $109.45 | $110.59 | $108.92 | $110.23 | $94.35 | 279,638 |
| 2016-04-11 | $110.44 | $110.75 | $109.04 | $109.18 | $93.45 | 343,962 |
| 2016-04-08 | $108.54 | $110.29 | $108.40 | $109.76 | $93.95 | 465,841 |
| 2016-04-07 | $107.53 | $108.20 | $106.92 | $108.05 | $92.48 | 560,344 |
| 2016-04-06 | $108.24 | $108.60 | $107.23 | $108.23 | $92.64 | 517,101 |
| 2016-04-05 | $109.08 | $109.08 | $107.57 | $108.46 | $92.83 | 787,840 |
| 2016-04-04 | $110.10 | $110.10 | $108.80 | $109.54 | $93.76 | 451,783 |
| 2016-04-01 | $106.15 | $110.00 | $105.84 | $109.92 | $94.08 | 763,099 |
| 2016-03-31 | $107.99 | $107.99 | $106.24 | $106.79 | $91.41 | 773,344 |
| 2016-03-30 | $107.35 | $107.98 | $106.99 | $107.80 | $92.27 | 519,511 |
| 2016-03-29 | $105.44 | $106.93 | $105.44 | $106.68 | $91.31 | 568,213 |
| 2016-03-28 | $105.23 | $105.91 | $104.83 | $105.88 | $90.25 | 682,237 |
| 2016-03-24 | $104.67 | $105.00 | $104.32 | $104.80 | $89.33 | 351,833 |
| 2016-03-23 | $104.89 | $105.34 | $104.19 | $104.87 | $89.38 | 539,438 |
| 2016-03-22 | $106.35 | $106.35 | $104.74 | $104.90 | $89.41 | 492,359 |
| 2016-03-21 | $106.82 | $107.02 | $106.00 | $106.46 | $90.74 | 427,215 |
| 2016-03-18 | $107.12 | $107.76 | $106.73 | $106.73 | $90.97 | 666,773 |
| 2016-03-17 | $106.80 | $107.73 | $106.31 | $107.44 | $91.58 | 550,406 |
| 2016-03-16 | $105.67 | $106.91 | $104.80 | $106.55 | $90.82 | 571,608 |
| 2016-03-15 | $105.00 | $105.98 | $105.00 | $105.67 | $90.07 | 232,021 |
| 2016-03-14 | $106.09 | $106.17 | $104.68 | $105.47 | $89.90 | 469,891 |
| 2016-03-11 | $107.33 | $107.90 | $105.82 | $106.35 | $90.65 | 343,227 |
| 2016-03-10 | $106.87 | $107.27 | $105.05 | $106.81 | $91.04 | 379,357 |
| 2016-03-09 | $105.62 | $106.48 | $105.09 | $106.40 | $90.69 | 320,792 |
| 2016-03-08 | $105.47 | $105.87 | $104.64 | $105.25 | $89.71 | 303,948 |
| 2016-03-07 | $105.58 | $106.72 | $105.31 | $105.73 | $90.12 | 381,567 |
| 2016-03-04 | $104.79 | $108.00 | $104.79 | $106.55 | $90.82 | 561,726 |
| 2016-03-03 | $103.76 | $105.10 | $103.31 | $104.94 | $89.44 | 433,652 |
| 2016-03-02 | $101.11 | $103.62 | $100.24 | $103.50 | $88.22 | 523,568 |
| 2016-03-01 | $102.10 | $102.76 | $100.96 | $101.40 | $86.43 | 542,917 |
| 2016-02-29 | $101.70 | $102.49 | $101.08 | $101.22 | $86.27 | 409,977 |
| 2016-02-26 | $102.92 | $103.35 | $101.50 | $101.94 | $86.89 | 306,448 |
| 2016-02-25 | $101.96 | $103.03 | $101.08 | $102.65 | $87.49 | 425,864 |
| 2016-02-24 | $100.32 | $102.07 | $99.45 | $101.65 | $86.64 | 365,399 |
| 2016-02-23 | $101.85 | $102.25 | $100.76 | $100.87 | $85.98 | 399,433 |
| 2016-02-22 | $101.81 | $102.53 | $101.30 | $102.09 | $87.02 | 478,202 |
| 2016-02-19 | $101.39 | $101.92 | $100.50 | $101.44 | $86.46 | 430,252 |
| 2016-02-18 | $101.14 | $102.80 | $100.24 | $101.94 | $86.89 | 507,738 |
| 2016-02-17 | $99.20 | $100.99 | $99.17 | $100.86 | $85.97 | 476,559 |
| 2016-02-16 | $98.19 | $99.17 | $97.55 | $98.63 | $84.07 | 643,573 |
| 2016-02-12 | $98.55 | $98.70 | $96.01 | $97.15 | $82.80 | 1,299,284 |
| 2016-02-11 | $98.55 | $99.20 | $97.77 | $98.42 | $83.89 | 669,721 |
| 2016-02-10 | $102.99 | $103.77 | $100.00 | $100.28 | $85.47 | 727,093 |
| 2016-02-09 | $100.79 | $103.44 | $100.79 | $102.99 | $87.78 | 620,096 |
| 2016-02-08 | $99.79 | $102.13 | $99.27 | $102.11 | $87.03 | 549,423 |
| 2016-02-05 | $99.16 | $100.98 | $98.93 | $100.35 | $85.53 | 430,744 |
| 2016-02-04 | $100.06 | $100.48 | $98.27 | $99.19 | $84.54 | 571,303 |
| 2016-02-03 | $100.71 | $100.85 | $99.23 | $100.25 | $85.45 | 459,811 |
| 2016-02-02 | $99.77 | $100.77 | $99.42 | $99.96 | $85.20 | 365,196 |
| 2016-02-01 | $100.49 | $101.83 | $99.93 | $100.82 | $85.93 | 542,604 |
| 2016-01-29 | $97.54 | $101.37 | $97.54 | $100.72 | $85.85 | 1,205,497 |
| 2016-01-28 | $91.46 | $98.96 | $91.46 | $96.95 | $82.63 | 1,041,314 |
| 2016-01-27 | $90.10 | $90.77 | $88.99 | $89.44 | $76.23 | 460,801 |
| 2016-01-26 | $88.66 | $90.60 | $88.66 | $90.25 | $76.92 | 359,772 |
| 2016-01-25 | $87.62 | $88.96 | $87.50 | $88.51 | $75.44 | 635,162 |
| 2016-01-22 | $87.75 | $88.29 | $87.08 | $88.06 | $75.06 | 575,217 |
| 2016-01-21 | $87.00 | $87.64 | $86.32 | $86.75 | $73.94 | 596,745 |
| 2016-01-20 | $88.24 | $88.37 | $84.57 | $86.60 | $73.81 | 655,817 |
| 2016-01-19 | $90.06 | $90.23 | $88.67 | $89.34 | $76.15 | 460,424 |
| 2016-01-15 | $89.08 | $89.85 | $87.27 | $89.27 | $76.09 | 508,869 |
| 2016-01-14 | $91.26 | $92.62 | $90.91 | $91.51 | $78.00 | 428,616 |
| 2016-01-13 | $93.57 | $93.88 | $91.07 | $91.22 | $77.75 | 391,448 |
| 2016-01-12 | $93.29 | $93.93 | $92.12 | $93.45 | $79.65 | 362,574 |
| 2016-01-11 | $91.59 | $92.70 | $91.05 | $92.48 | $78.82 | 329,433 |
| 2016-01-08 | $91.91 | $92.74 | $90.94 | $91.18 | $77.72 | 368,330 |
| 2016-01-07 | $91.35 | $92.82 | $90.76 | $91.43 | $77.93 | 343,837 |
| 2016-01-06 | $92.60 | $93.71 | $92.26 | $92.70 | $79.01 | 821,988 |
| 2016-01-05 | $93.20 | $94.66 | $93.07 | $93.98 | $80.10 | 398,144 |
| 2016-01-04 | $94.60 | $94.60 | $92.14 | $92.80 | $79.10 | 584,779 |
| 2015-12-31 | $97.54 | $97.54 | $95.84 | $95.84 | $81.69 | 355,455 |
| 2015-12-30 | $97.25 | $98.41 | $97.15 | $98.05 | $83.57 | 446,351 |
| 2015-12-29 | $96.33 | $97.80 | $94.41 | $97.63 | $83.21 | 347,354 |
| 2015-12-28 | $96.41 | $96.97 | $95.69 | $96.40 | $81.79 | 268,851 |
| 2015-12-24 | $96.98 | $97.29 | $96.43 | $96.73 | $82.07 | 142,752 |
| 2015-12-23 | $96.59 | $97.52 | $96.12 | $97.28 | $82.54 | 327,968 |
| 2015-12-22 | $94.53 | $95.98 | $93.48 | $95.82 | $81.30 | 615,670 |
| 2015-12-21 | $95.55 | $96.37 | $93.77 | $94.40 | $80.09 | 551,136 |
| 2015-12-18 | $96.98 | $97.41 | $94.79 | $94.98 | $80.58 | 847,287 |
| 2015-12-17 | $98.88 | $99.10 | $97.38 | $97.63 | $82.83 | 341,836 |
| 2015-12-16 | $97.95 | $99.64 | $97.59 | $98.58 | $83.64 | 370,310 |
| 2015-12-15 | $95.96 | $97.12 | $95.24 | $96.97 | $82.27 | 305,735 |
| 2015-12-14 | $95.27 | $96.31 | $94.09 | $95.25 | $80.81 | 543,436 |
| 2015-12-11 | $94.76 | $96.04 | $94.22 | $95.02 | $80.62 | 283,613 |
| 2015-12-10 | $95.65 | $96.95 | $95.00 | $95.87 | $81.34 | 381,351 |
| 2015-12-09 | $96.25 | $97.26 | $95.23 | $95.64 | $81.14 | 423,182 |
| 2015-12-08 | $96.55 | $97.36 | $95.88 | $96.51 | $81.88 | 387,027 |
| 2015-12-07 | $97.72 | $97.87 | $96.53 | $97.47 | $82.70 | 182,393 |
| 2015-12-04 | $95.48 | $97.93 | $95.48 | $97.79 | $82.97 | 182,561 |
| 2015-12-03 | $97.17 | $97.56 | $95.11 | $95.50 | $81.02 | 392,479 |
| 2015-12-02 | $98.83 | $98.83 | $97.02 | $97.16 | $82.43 | 387,537 |
| 2015-12-01 | $98.76 | $99.32 | $98.53 | $98.85 | $83.87 | 397,987 |
| 2015-11-30 | $99.30 | $99.46 | $98.17 | $98.57 | $83.63 | 387,591 |
| 2015-11-27 | $98.98 | $99.41 | $98.52 | $99.34 | $84.28 | 127,914 |
| 2015-11-25 | $98.86 | $99.51 | $97.82 | $99.12 | $84.10 | 276,701 |
| 2015-11-24 | $97.34 | $98.56 | $97.12 | $98.21 | $83.32 | 444,828 |
| 2015-11-23 | $96.00 | $98.18 | $95.70 | $98.10 | $83.23 | 304,353 |
| 2015-11-20 | $96.22 | $96.99 | $95.73 | $96.06 | $81.50 | 322,375 |
| 2015-11-19 | $95.91 | $96.65 | $95.69 | $96.06 | $81.50 | 210,805 |
| 2015-11-18 | $94.96 | $95.87 | $94.72 | $95.76 | $81.25 | 305,317 |
| 2015-11-17 | $95.49 | $95.71 | $94.30 | $94.54 | $80.21 | 362,373 |
| 2015-11-16 | $93.92 | $95.06 | $93.56 | $95.06 | $80.65 | 321,809 |
| 2015-11-13 | $94.27 | $94.96 | $93.46 | $93.94 | $79.70 | 441,456 |
| 2015-11-12 | $96.36 | $96.62 | $94.42 | $94.46 | $80.14 | 389,876 |
| 2015-11-11 | $97.51 | $98.16 | $96.97 | $97.22 | $82.48 | 575,809 |
| 2015-11-10 | $96.33 | $97.46 | $96.33 | $97.33 | $82.58 | 387,961 |
| 2015-11-09 | $96.54 | $96.87 | $95.59 | $96.69 | $82.03 | 341,093 |
| 2015-11-06 | $96.57 | $96.98 | $95.90 | $96.83 | $82.15 | 443,122 |
| 2015-11-05 | $96.42 | $97.36 | $95.94 | $97.17 | $82.44 | 413,789 |
| 2015-11-04 | $96.02 | $97.09 | $95.90 | $96.13 | $81.56 | 399,703 |
| 2015-11-03 | $95.28 | $96.38 | $94.89 | $96.05 | $81.49 | 430,222 |
| 2015-11-02 | $95.57 | $95.78 | $94.58 | $95.78 | $81.26 | 410,889 |
| 2015-10-30 | $93.28 | $95.80 | $93.28 | $95.06 | $80.65 | 528,922 |
| 2015-10-29 | $94.13 | $96.80 | $91.67 | $93.04 | $78.94 | 607,264 |
| 2015-10-28 | $92.03 | $94.07 | $91.66 | $93.94 | $79.70 | 469,652 |
| 2015-10-27 | $92.96 | $93.53 | $91.29 | $92.07 | $78.11 | 443,222 |
| 2015-10-26 | $93.26 | $93.98 | $92.72 | $93.09 | $78.98 | 544,748 |
| 2015-10-23 | $93.70 | $93.99 | $92.88 | $93.39 | $79.23 | 250,567 |
| 2015-10-22 | $92.10 | $93.55 | $92.10 | $93.15 | $79.03 | 328,227 |
| 2015-10-21 | $92.03 | $92.30 | $91.34 | $91.61 | $77.72 | 361,806 |
| 2015-10-20 | $91.65 | $92.20 | $91.52 | $91.80 | $77.89 | 267,737 |
| 2015-10-19 | $90.72 | $91.80 | $90.67 | $91.74 | $77.83 | 286,088 |
| 2015-10-16 | $90.72 | $91.30 | $90.11 | $90.84 | $77.07 | 385,212 |
| 2015-10-15 | $89.93 | $90.73 | $89.69 | $90.53 | $76.81 | 426,192 |
| 2015-10-14 | $90.96 | $91.25 | $89.64 | $89.83 | $76.21 | 353,630 |
| 2015-10-13 | $91.34 | $92.18 | $91.02 | $91.21 | $77.39 | 328,400 |
| 2015-10-12 | $90.53 | $91.68 | $90.31 | $91.56 | $77.68 | 246,180 |
| 2015-10-09 | $90.39 | $91.04 | $89.96 | $90.61 | $76.88 | 326,087 |
| 2015-10-08 | $88.73 | $90.32 | $88.73 | $90.24 | $76.56 | 408,285 |
| 2015-10-07 | $89.24 | $89.55 | $88.65 | $89.05 | $75.55 | 680,291 |
| 2015-10-06 | $89.95 | $90.32 | $88.50 | $88.77 | $75.31 | 770,135 |
| 2015-10-05 | $88.94 | $90.85 | $88.68 | $90.28 | $76.60 | 888,527 |
| 2015-10-02 | $86.19 | $88.99 | $85.85 | $88.98 | $75.49 | 499,770 |
| 2015-10-01 | $87.29 | $88.29 | $85.99 | $87.16 | $73.95 | 481,548 |
| 2015-09-30 | $86.37 | $87.52 | $85.94 | $87.31 | $74.08 | 591,767 |
| 2015-09-29 | $85.34 | $85.81 | $84.79 | $85.57 | $72.60 | 525,712 |
| 2015-09-28 | $86.61 | $86.69 | $84.83 | $85.09 | $72.19 | 314,829 |
| 2015-09-25 | $87.30 | $88.30 | $86.87 | $87.25 | $73.64 | 396,317 |
| 2015-09-24 | $86.22 | $87.01 | $85.26 | $86.86 | $73.31 | 346,720 |
| 2015-09-23 | $86.78 | $87.25 | $86.10 | $86.63 | $73.11 | 253,906 |
| 2015-09-22 | $87.76 | $87.84 | $85.98 | $86.48 | $72.99 | 426,057 |
| 2015-09-21 | $87.44 | $89.10 | $86.71 | $88.67 | $74.83 | 830,270 |
| 2015-09-18 | $88.61 | $88.84 | $86.52 | $86.65 | $73.13 | 930,253 |
| 2015-09-17 | $88.23 | $90.48 | $87.95 | $89.57 | $75.59 | 641,469 |
| 2015-09-16 | $86.91 | $88.37 | $86.91 | $88.13 | $74.38 | 734,841 |
| 2015-09-15 | $83.91 | $86.91 | $83.82 | $86.81 | $73.26 | 685,530 |
| 2015-09-14 | $84.58 | $85.23 | $83.36 | $83.87 | $70.78 | 699,695 |
| 2015-09-11 | $82.63 | $83.53 | $82.63 | $83.27 | $70.28 | 459,137 |
| 2015-09-10 | $82.88 | $83.94 | $82.65 | $82.96 | $70.02 | 456,398 |
| 2015-09-09 | $85.33 | $85.43 | $83.26 | $83.46 | $70.44 | 401,701 |
| 2015-09-08 | $84.89 | $85.43 | $83.56 | $84.72 | $71.50 | 479,892 |
| 2015-09-04 | $84.35 | $84.97 | $83.67 | $84.05 | $70.94 | 181,549 |
| 2015-09-03 | $85.32 | $86.35 | $84.91 | $85.31 | $72.00 | 291,167 |
| 2015-09-02 | $84.49 | $84.91 | $83.51 | $84.79 | $71.56 | 318,134 |
| 2015-09-01 | $85.05 | $85.52 | $83.32 | $83.82 | $70.74 | 468,621 |
Ingredion Inc (INGR) News Headlines
.jpg)
Europe's starch makers cut production as demand drops from pandemic peak
None
reuters.com March 20, 2024Recent Ingredion Inc (INGR) News
Similar Companies to Ingredion Inc (INGR) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |