Innospec Inc (IOSP) Exchange: NASDAQ
Data as of April 25, 2024
$120.10 ($-1.94) -1.59%
Innospec Inc - Daily Information
Click for more stock information on Innospec Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $121.26 |
| Previous Close | $120.10 |
| High | $121.37 |
| Low | $120.09 |
| Adjusted Open | $121.26 |
| Previous Adjusted Close | $120.10 |
| Adjusted High | $121.37 |
| Adjusted Low | $120.09 |
About Innospec Inc (IOSP)
Innospec Inc. is an international specialty chemicals company founded in 1987, headquartered in Englewood, Colorado, United States. It is a world leader in its industry, active in markets around the world. Innospec Inc. provides specialty chemicals and fuel products to customers in more than 100 countries around the world. As a global business, Innospec is committed to operating responsibly in all markets and to international standards of product safety and compliance. Innospec has grown exponentially over the last 30 years, increasing from $60 million revenue in 1987 to $1.4 billion revenue in 2019. The company has acquired 28 companies in the same time period and has grown to over 5,000 employees worldwide. Innospec also continues to invest in research and development, as well as capital asset investment, and was ranked number 9 in the world for research and development expenditure in 2019.
Invest in Innospec Inc (IOSP)
Historical Stock Data for Innospec Inc (IOSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $121.26 | $121.37 | $120.09 | $120.10 | $120.10 | 95,705 |
| 2024-04-24 | $122.29 | $122.92 | $121.37 | $122.04 | $122.04 | 74,262 |
| 2024-04-23 | $121.72 | $123.46 | $121.72 | $122.95 | $122.95 | 58,158 |
| 2024-04-22 | $122.08 | $123.12 | $121.53 | $121.66 | $121.66 | 88,923 |
| 2024-04-19 | $120.34 | $122.84 | $120.34 | $122.28 | $122.28 | 67,137 |
| 2024-04-18 | $120.66 | $121.92 | $119.58 | $120.82 | $120.82 | 69,221 |
| 2024-04-17 | $121.77 | $122.21 | $120.38 | $120.52 | $120.52 | 76,638 |
| 2024-04-16 | $120.83 | $121.61 | $120.20 | $120.97 | $120.97 | 50,114 |
| 2024-04-15 | $122.98 | $122.98 | $121.02 | $121.79 | $121.79 | 56,276 |
| 2024-04-12 | $123.21 | $123.95 | $121.30 | $122.66 | $122.66 | 75,290 |
| 2024-04-11 | $122.77 | $124.18 | $121.33 | $124.00 | $124.00 | 80,318 |
| 2024-04-10 | $122.62 | $124.18 | $121.26 | $122.18 | $122.18 | 80,903 |
| 2024-04-09 | $124.71 | $125.91 | $124.26 | $125.60 | $125.60 | 40,084 |
| 2024-04-08 | $125.30 | $127.40 | $124.15 | $124.35 | $124.35 | 55,135 |
| 2024-04-05 | $123.29 | $124.78 | $122.83 | $124.77 | $124.77 | 71,852 |
| 2024-04-04 | $126.81 | $126.81 | $123.77 | $123.77 | $123.77 | 70,861 |
| 2024-04-03 | $124.43 | $126.79 | $124.41 | $125.75 | $125.75 | 87,534 |
| 2024-04-02 | $125.76 | $126.43 | $123.72 | $125.52 | $125.52 | 91,380 |
| 2024-04-01 | $129.02 | $129.02 | $125.42 | $126.35 | $126.35 | 71,591 |
| 2024-03-28 | $130.01 | $130.90 | $128.59 | $128.94 | $128.94 | 73,269 |
| 2024-03-27 | $130.01 | $131.18 | $128.81 | $129.55 | $129.55 | 81,316 |
| 2024-03-26 | $128.50 | $129.15 | $127.71 | $128.86 | $128.86 | 97,032 |
| 2024-03-25 | $127.40 | $127.75 | $126.69 | $127.53 | $127.53 | 87,329 |
| 2024-03-22 | $127.15 | $127.50 | $126.43 | $127.11 | $127.11 | 73,708 |
| 2024-03-21 | $126.50 | $127.62 | $125.30 | $127.62 | $127.62 | 87,926 |
| 2024-03-20 | $123.49 | $126.40 | $123.09 | $125.73 | $125.73 | 63,030 |
| 2024-03-19 | $121.50 | $128.60 | $121.50 | $123.55 | $123.55 | 133,968 |
| 2024-03-18 | $122.07 | $123.71 | $121.26 | $121.50 | $121.50 | 130,965 |
| 2024-03-15 | $121.61 | $123.55 | $121.25 | $122.07 | $122.07 | 368,867 |
| 2024-03-14 | $124.33 | $124.53 | $121.62 | $122.67 | $122.67 | 108,868 |
| 2024-03-13 | $124.26 | $126.02 | $123.96 | $124.33 | $124.33 | 60,158 |
| 2024-03-12 | $125.29 | $125.98 | $124.03 | $124.75 | $124.75 | 63,311 |
| 2024-03-11 | $125.69 | $126.04 | $124.76 | $125.81 | $125.81 | 68,881 |
| 2024-03-08 | $126.97 | $128.17 | $125.63 | $125.97 | $125.97 | 58,057 |
| 2024-03-07 | $124.81 | $126.56 | $123.30 | $125.97 | $125.97 | 88,953 |
| 2024-03-06 | $124.03 | $124.36 | $122.60 | $123.80 | $123.80 | 55,774 |
| 2024-03-05 | $124.64 | $125.48 | $122.67 | $122.98 | $122.98 | 64,803 |
| 2024-03-04 | $125.37 | $126.09 | $124.48 | $124.90 | $124.90 | 72,098 |
| 2024-03-01 | $124.88 | $127.34 | $124.36 | $125.37 | $125.37 | 131,141 |
| 2024-02-29 | $124.75 | $125.31 | $123.35 | $124.27 | $124.27 | 65,869 |
| 2024-02-28 | $123.34 | $124.22 | $122.53 | $123.10 | $123.10 | 69,617 |
| 2024-02-27 | $125.26 | $125.79 | $123.42 | $124.43 | $124.43 | 83,917 |
| 2024-02-26 | $124.66 | $126.10 | $124.05 | $125.13 | $125.13 | 75,283 |
| 2024-02-23 | $123.67 | $125.28 | $123.03 | $124.74 | $124.74 | 99,246 |
| 2024-02-22 | $123.12 | $124.53 | $121.41 | $123.96 | $123.96 | 115,996 |
| 2024-02-21 | $123.46 | $124.25 | $122.79 | $123.50 | $123.50 | 55,632 |
| 2024-02-20 | $123.06 | $124.44 | $122.53 | $123.36 | $123.36 | 79,587 |
| 2024-02-16 | $125.03 | $126.47 | $120.09 | $124.44 | $124.44 | 87,713 |
| 2024-02-15 | $121.42 | $125.80 | $121.42 | $125.66 | $125.66 | 100,644 |
| 2024-02-14 | $120.00 | $120.82 | $116.15 | $120.25 | $120.25 | 145,186 |
| 2024-02-13 | $117.90 | $119.78 | $116.04 | $117.06 | $117.06 | 137,267 |
| 2024-02-12 | $119.10 | $121.75 | $119.10 | $120.84 | $120.84 | 97,647 |
| 2024-02-09 | $118.12 | $119.27 | $115.99 | $118.90 | $118.90 | 90,644 |
| 2024-02-08 | $116.39 | $118.29 | $116.39 | $118.09 | $118.09 | 69,693 |
| 2024-02-07 | $115.66 | $117.02 | $115.14 | $116.41 | $116.41 | 82,838 |
| 2024-02-06 | $114.95 | $116.42 | $114.95 | $115.86 | $115.86 | 72,779 |
| 2024-02-05 | $114.91 | $115.40 | $114.16 | $114.80 | $114.80 | 124,565 |
| 2024-02-02 | $116.67 | $117.25 | $115.89 | $116.35 | $116.35 | 56,523 |
| 2024-02-01 | $116.94 | $117.91 | $115.54 | $117.75 | $117.75 | 70,369 |
| 2024-01-31 | $119.55 | $119.55 | $115.40 | $116.11 | $116.11 | 106,806 |
| 2024-01-30 | $118.70 | $119.53 | $118.31 | $119.30 | $119.30 | 52,622 |
| 2024-01-29 | $118.17 | $119.06 | $117.34 | $119.06 | $119.06 | 98,874 |
| 2024-01-26 | $119.40 | $120.20 | $117.45 | $118.49 | $118.49 | 63,892 |
| 2024-01-25 | $119.10 | $119.10 | $117.42 | $118.45 | $118.45 | 94,704 |
| 2024-01-24 | $120.58 | $120.58 | $117.42 | $117.69 | $117.69 | 70,300 |
| 2024-01-23 | $121.49 | $122.66 | $119.32 | $119.36 | $119.36 | 68,814 |
| 2024-01-22 | $117.73 | $120.33 | $117.73 | $120.05 | $120.05 | 71,882 |
| 2024-01-19 | $117.75 | $117.75 | $116.00 | $117.63 | $117.63 | 81,123 |
| 2024-01-18 | $115.82 | $117.50 | $114.97 | $117.23 | $117.23 | 95,528 |
| 2024-01-17 | $114.52 | $115.70 | $114.45 | $115.36 | $115.36 | 67,173 |
| 2024-01-16 | $116.24 | $116.97 | $115.74 | $115.99 | $115.99 | 89,269 |
| 2024-01-12 | $117.35 | $117.38 | $115.66 | $117.23 | $117.23 | 85,243 |
| 2024-01-11 | $115.37 | $116.30 | $114.36 | $115.51 | $115.51 | 81,928 |
| 2024-01-10 | $115.59 | $116.23 | $114.31 | $116.07 | $116.07 | 84,567 |
| 2024-01-09 | $116.93 | $118.00 | $115.34 | $115.46 | $115.46 | 134,180 |
| 2024-01-08 | $118.50 | $118.74 | $117.79 | $118.40 | $118.40 | 105,643 |
| 2024-01-05 | $119.09 | $120.59 | $118.74 | $118.95 | $118.95 | 117,470 |
| 2024-01-04 | $121.61 | $122.15 | $119.47 | $119.98 | $119.98 | 105,930 |
| 2024-01-03 | $121.81 | $123.71 | $120.34 | $121.32 | $121.32 | 141,893 |
| 2024-01-02 | $122.46 | $123.64 | $121.88 | $122.17 | $122.17 | 97,699 |
| 2023-12-29 | $124.72 | $125.05 | $122.65 | $123.24 | $123.24 | 74,495 |
| 2023-12-28 | $124.16 | $124.74 | $123.00 | $124.57 | $124.57 | 56,667 |
| 2023-12-27 | $125.58 | $125.87 | $123.94 | $124.88 | $124.88 | 58,480 |
| 2023-12-26 | $124.72 | $125.67 | $124.33 | $125.14 | $125.14 | 54,108 |
| 2023-12-22 | $123.88 | $125.40 | $123.41 | $123.89 | $123.89 | 88,789 |
| 2023-12-21 | $122.64 | $123.55 | $121.31 | $122.94 | $122.94 | 65,596 |
| 2023-12-20 | $122.88 | $125.29 | $121.11 | $121.56 | $121.56 | 162,638 |
| 2023-12-19 | $120.67 | $123.41 | $119.93 | $122.73 | $122.73 | 172,270 |
| 2023-12-18 | $120.72 | $120.96 | $118.17 | $119.49 | $119.49 | 131,298 |
| 2023-12-15 | $119.36 | $120.44 | $117.97 | $119.87 | $119.87 | 456,976 |
| 2023-12-14 | $115.55 | $118.55 | $115.51 | $117.86 | $117.86 | 143,472 |
| 2023-12-13 | $109.80 | $114.74 | $109.08 | $113.92 | $113.92 | 103,889 |
| 2023-12-12 | $111.84 | $112.20 | $109.31 | $109.71 | $109.71 | 83,933 |
| 2023-12-11 | $110.03 | $111.06 | $109.00 | $110.88 | $110.88 | 63,150 |
| 2023-12-08 | $110.30 | $111.55 | $108.79 | $109.58 | $109.58 | 62,476 |
| 2023-12-07 | $108.35 | $110.63 | $108.00 | $110.63 | $110.63 | 64,241 |
| 2023-12-06 | $109.13 | $110.50 | $108.34 | $108.38 | $108.38 | 50,053 |
| 2023-12-05 | $108.21 | $108.37 | $106.97 | $108.33 | $108.33 | 71,184 |
| 2023-12-04 | $106.47 | $109.42 | $106.10 | $108.32 | $108.32 | 80,331 |
| 2023-12-01 | $105.25 | $107.61 | $104.33 | $107.07 | $107.07 | 60,407 |
| 2023-11-30 | $105.39 | $106.02 | $104.30 | $105.07 | $105.07 | 80,008 |
| 2023-11-29 | $106.46 | $106.77 | $104.68 | $104.87 | $104.87 | 48,873 |
| 2023-11-28 | $105.96 | $106.04 | $104.87 | $105.55 | $105.55 | 51,740 |
| 2023-11-27 | $105.83 | $106.51 | $105.43 | $105.99 | $105.99 | 97,796 |
| 2023-11-24 | $106.12 | $107.21 | $106.00 | $106.43 | $106.43 | 43,907 |
| 2023-11-22 | $107.48 | $107.48 | $105.58 | $105.94 | $105.94 | 64,907 |
| 2023-11-21 | $107.71 | $108.30 | $106.54 | $106.57 | $106.57 | 81,180 |
| 2023-11-20 | $108.36 | $109.28 | $107.53 | $108.47 | $108.47 | 73,429 |
| 2023-11-17 | $108.56 | $109.99 | $108.07 | $108.46 | $108.46 | 92,786 |
| 2023-11-16 | $108.66 | $109.19 | $107.38 | $108.76 | $108.04 | 60,351 |
| 2023-11-15 | $108.39 | $110.24 | $108.32 | $109.26 | $108.54 | 70,153 |
| 2023-11-14 | $105.91 | $109.42 | $105.91 | $108.92 | $108.20 | 83,092 |
| 2023-11-13 | $100.77 | $103.54 | $100.77 | $103.43 | $102.75 | 52,899 |
| 2023-11-10 | $101.25 | $102.83 | $100.91 | $101.52 | $100.85 | 114,329 |
| 2023-11-09 | $101.60 | $102.51 | $100.51 | $100.92 | $100.25 | 125,690 |
| 2023-11-08 | $101.23 | $103.08 | $100.91 | $101.43 | $100.76 | 58,895 |
| 2023-11-07 | $99.97 | $99.99 | $98.55 | $99.47 | $98.81 | 55,944 |
| 2023-11-06 | $100.23 | $101.37 | $99.43 | $100.72 | $100.06 | 64,639 |
| 2023-11-03 | $99.39 | $101.27 | $98.79 | $100.35 | $99.69 | 78,292 |
| 2023-11-02 | $98.64 | $98.87 | $97.54 | $98.32 | $97.67 | 101,794 |
| 2023-11-01 | $98.39 | $98.91 | $96.92 | $97.81 | $97.16 | 48,166 |
| 2023-10-31 | $97.64 | $98.38 | $97.42 | $98.00 | $97.35 | 37,939 |
| 2023-10-30 | $97.12 | $97.94 | $96.89 | $97.61 | $96.97 | 41,365 |
| 2023-10-27 | $97.30 | $97.78 | $96.01 | $96.36 | $96.36 | 61,563 |
| 2023-10-26 | $97.90 | $98.28 | $96.85 | $97.57 | $97.57 | 45,462 |
| 2023-10-25 | $96.36 | $97.70 | $95.70 | $97.40 | $97.40 | 66,246 |
| 2023-10-24 | $97.55 | $97.63 | $96.55 | $96.92 | $96.92 | 45,641 |
| 2023-10-23 | $97.86 | $98.16 | $96.65 | $96.77 | $96.77 | 60,116 |
| 2023-10-20 | $98.67 | $99.19 | $97.96 | $98.01 | $98.01 | 72,000 |
| 2023-10-19 | $99.83 | $100.37 | $98.04 | $98.28 | $98.28 | 64,273 |
| 2023-10-18 | $100.22 | $100.38 | $99.08 | $99.82 | $99.82 | 49,012 |
| 2023-10-17 | $99.01 | $101.66 | $99.01 | $100.83 | $100.83 | 75,782 |
| 2023-10-16 | $99.53 | $100.48 | $98.78 | $99.09 | $99.09 | 49,593 |
| 2023-10-13 | $100.00 | $100.34 | $98.27 | $98.74 | $98.74 | 47,537 |
| 2023-10-12 | $101.75 | $101.75 | $98.75 | $99.58 | $99.58 | 46,052 |
| 2023-10-11 | $101.97 | $103.36 | $100.62 | $101.26 | $101.26 | 57,933 |
| 2023-10-10 | $102.78 | $103.46 | $101.99 | $102.13 | $102.13 | 64,064 |
| 2023-10-09 | $100.29 | $102.87 | $100.29 | $102.28 | $102.28 | 50,821 |
| 2023-10-06 | $100.27 | $102.21 | $100.04 | $101.15 | $101.15 | 62,642 |
| 2023-10-05 | $100.33 | $102.33 | $99.70 | $100.58 | $100.58 | 69,133 |
| 2023-10-04 | $100.89 | $101.56 | $99.31 | $100.77 | $100.77 | 62,334 |
| 2023-10-03 | $100.17 | $101.20 | $100.00 | $100.39 | $100.39 | 65,960 |
| 2023-10-02 | $101.72 | $101.72 | $99.79 | $100.48 | $100.48 | 86,424 |
| 2023-09-29 | $103.58 | $103.58 | $101.75 | $102.20 | $102.20 | 84,549 |
| 2023-09-28 | $102.38 | $104.03 | $102.34 | $103.23 | $103.23 | 100,563 |
| 2023-09-27 | $100.42 | $102.54 | $100.05 | $101.98 | $101.98 | 83,458 |
| 2023-09-26 | $101.83 | $101.89 | $99.08 | $99.82 | $99.82 | 74,221 |
| 2023-09-25 | $101.05 | $102.02 | $100.50 | $101.94 | $101.94 | 96,244 |
| 2023-09-22 | $101.21 | $102.58 | $100.94 | $101.68 | $101.68 | 52,175 |
| 2023-09-21 | $101.13 | $101.75 | $100.11 | $101.13 | $101.13 | 73,801 |
| 2023-09-20 | $104.04 | $104.06 | $101.18 | $101.42 | $101.42 | 82,489 |
| 2023-09-19 | $105.63 | $105.97 | $103.18 | $103.34 | $103.34 | 65,775 |
| 2023-09-18 | $107.22 | $107.22 | $104.99 | $105.44 | $105.44 | 54,238 |
| 2023-09-15 | $107.47 | $109.25 | $106.33 | $106.84 | $106.84 | 386,439 |
| 2023-09-14 | $108.38 | $108.43 | $107.01 | $107.50 | $107.50 | 87,304 |
| 2023-09-13 | $106.57 | $107.42 | $105.78 | $107.19 | $107.19 | 106,642 |
| 2023-09-12 | $104.80 | $106.54 | $104.58 | $106.51 | $106.51 | 94,000 |
| 2023-09-11 | $104.37 | $105.41 | $104.05 | $104.67 | $104.67 | 78,215 |
| 2023-09-08 | $103.97 | $104.70 | $103.10 | $103.62 | $103.62 | 65,479 |
| 2023-09-07 | $104.44 | $105.04 | $103.05 | $104.24 | $104.24 | 117,352 |
| 2023-09-06 | $103.58 | $104.43 | $102.12 | $104.36 | $104.36 | 93,723 |
| 2023-09-05 | $108.49 | $108.49 | $102.36 | $102.79 | $102.79 | 119,112 |
| 2023-09-01 | $108.35 | $110.63 | $108.35 | $109.12 | $109.12 | 83,738 |
| 2023-08-31 | $108.63 | $108.88 | $107.25 | $107.42 | $107.42 | 59,181 |
| 2023-08-30 | $107.32 | $109.22 | $107.32 | $108.67 | $108.67 | 47,409 |
| 2023-08-29 | $105.62 | $107.54 | $105.62 | $107.53 | $107.53 | 62,340 |
| 2023-08-28 | $103.85 | $106.26 | $103.85 | $105.89 | $105.89 | 77,129 |
| 2023-08-25 | $103.29 | $104.02 | $102.71 | $103.53 | $103.53 | 61,297 |
| 2023-08-24 | $103.15 | $104.29 | $102.56 | $103.21 | $103.21 | 95,572 |
| 2023-08-23 | $103.55 | $104.04 | $102.95 | $103.82 | $103.82 | 71,829 |
| 2023-08-22 | $104.90 | $104.90 | $103.36 | $103.55 | $103.55 | 51,935 |
| 2023-08-21 | $106.31 | $106.31 | $104.29 | $104.62 | $104.62 | 72,288 |
| 2023-08-18 | $103.97 | $106.63 | $103.97 | $106.48 | $106.48 | 98,868 |
| 2023-08-17 | $104.65 | $105.57 | $104.10 | $104.46 | $104.46 | 65,257 |
| 2023-08-16 | $104.70 | $105.44 | $103.34 | $104.09 | $104.09 | 95,050 |
| 2023-08-15 | $105.51 | $105.79 | $104.16 | $105.03 | $105.03 | 58,243 |
| 2023-08-14 | $107.23 | $107.37 | $105.55 | $106.54 | $106.54 | 79,924 |
| 2023-08-11 | $110.13 | $111.91 | $107.76 | $108.09 | $108.09 | 113,930 |
| 2023-08-10 | $107.91 | $110.16 | $107.00 | $109.90 | $109.90 | 87,034 |
| 2023-08-09 | $106.59 | $108.25 | $104.50 | $107.25 | $107.25 | 122,784 |
| 2023-08-08 | $105.76 | $105.76 | $103.96 | $104.04 | $104.04 | 111,234 |
| 2023-08-07 | $107.04 | $109.02 | $106.67 | $106.71 | $106.71 | 57,869 |
| 2023-08-04 | $107.71 | $108.21 | $106.60 | $107.02 | $107.02 | 53,401 |
| 2023-08-03 | $107.85 | $108.68 | $106.94 | $107.64 | $107.64 | 49,555 |
| 2023-08-02 | $106.78 | $107.86 | $106.49 | $107.72 | $107.72 | 44,457 |
| 2023-08-01 | $106.82 | $108.63 | $105.87 | $107.88 | $107.88 | 55,812 |
| 2023-07-31 | $105.86 | $107.92 | $105.84 | $107.14 | $107.14 | 68,551 |
| 2023-07-28 | $107.38 | $110.33 | $105.80 | $105.80 | $105.80 | 102,902 |
| 2023-07-27 | $108.60 | $108.60 | $105.48 | $106.41 | $106.41 | 80,700 |
| 2023-07-26 | $108.15 | $109.87 | $108.15 | $108.39 | $108.39 | 61,598 |
| 2023-07-25 | $107.35 | $109.17 | $106.12 | $108.64 | $108.64 | 96,543 |
| 2023-07-24 | $105.66 | $107.79 | $105.19 | $107.37 | $107.37 | 74,726 |
| 2023-07-21 | $105.60 | $106.81 | $105.28 | $105.52 | $105.52 | 104,721 |
| 2023-07-20 | $104.06 | $105.52 | $103.20 | $105.50 | $105.50 | 79,923 |
| 2023-07-19 | $102.95 | $103.64 | $101.86 | $103.47 | $103.47 | 81,755 |
| 2023-07-18 | $100.88 | $103.15 | $100.88 | $102.90 | $102.90 | 55,091 |
| 2023-07-17 | $100.87 | $101.51 | $100.71 | $100.73 | $100.73 | 80,995 |
| 2023-07-14 | $101.46 | $101.51 | $99.80 | $101.22 | $101.22 | 53,181 |
| 2023-07-13 | $101.78 | $102.23 | $101.08 | $101.90 | $101.90 | 83,156 |
| 2023-07-12 | $100.66 | $102.25 | $100.11 | $101.44 | $101.44 | 59,060 |
| 2023-07-11 | $99.47 | $100.15 | $98.14 | $99.29 | $99.29 | 55,197 |
| 2023-07-10 | $98.62 | $100.50 | $98.53 | $99.02 | $99.02 | 53,827 |
| 2023-07-07 | $98.33 | $99.88 | $98.30 | $98.95 | $98.95 | 96,669 |
| 2023-07-06 | $98.49 | $98.94 | $97.15 | $98.35 | $98.35 | 59,034 |
| 2023-07-05 | $101.25 | $101.25 | $99.11 | $99.35 | $99.35 | 80,136 |
| 2023-07-03 | $100.06 | $101.93 | $100.06 | $101.55 | $101.55 | 23,570 |
| 2023-06-30 | $101.51 | $101.57 | $100.13 | $100.44 | $100.44 | 100,586 |
| 2023-06-29 | $98.83 | $101.13 | $98.83 | $100.62 | $100.62 | 46,510 |
| 2023-06-28 | $98.86 | $98.89 | $97.26 | $98.74 | $98.74 | 37,176 |
| 2023-06-27 | $98.36 | $99.44 | $97.37 | $98.67 | $98.67 | 56,644 |
| 2023-06-26 | $97.05 | $98.97 | $96.85 | $98.07 | $98.07 | 61,144 |
| 2023-06-23 | $96.88 | $98.07 | $96.30 | $97.05 | $97.05 | 169,577 |
| 2023-06-22 | $98.57 | $98.57 | $97.15 | $98.29 | $98.29 | 73,450 |
| 2023-06-21 | $98.54 | $99.56 | $98.00 | $98.84 | $98.84 | 66,108 |
| 2023-06-20 | $100.39 | $100.39 | $98.55 | $98.85 | $98.85 | 77,008 |
| 2023-06-16 | $101.75 | $102.51 | $99.32 | $101.07 | $101.07 | 263,683 |
| 2023-06-15 | $99.42 | $100.97 | $99.02 | $100.89 | $100.89 | 78,901 |
| 2023-06-14 | $100.94 | $100.97 | $99.09 | $99.40 | $99.40 | 80,311 |
| 2023-06-13 | $99.57 | $101.37 | $99.57 | $100.39 | $100.39 | 75,965 |
| 2023-06-12 | $100.02 | $100.86 | $98.98 | $99.26 | $99.26 | 68,688 |
| 2023-06-09 | $100.94 | $100.94 | $98.85 | $99.96 | $99.96 | 51,289 |
| 2023-06-08 | $102.60 | $102.60 | $100.38 | $101.52 | $101.52 | 67,929 |
| 2023-06-07 | $99.58 | $103.28 | $99.09 | $102.67 | $102.67 | 112,208 |
| 2023-06-06 | $96.31 | $99.95 | $96.20 | $99.19 | $99.19 | 77,448 |
| 2023-06-05 | $98.74 | $99.96 | $94.14 | $96.62 | $96.62 | 92,489 |
| 2023-06-02 | $95.18 | $99.81 | $95.08 | $99.56 | $99.56 | 84,311 |
| 2023-06-01 | $92.69 | $94.36 | $91.74 | $93.74 | $93.74 | 55,001 |
| 2023-05-31 | $94.09 | $94.58 | $92.29 | $92.36 | $92.36 | 91,248 |
| 2023-05-30 | $94.87 | $94.93 | $94.01 | $94.14 | $94.14 | 44,393 |
| 2023-05-26 | $95.09 | $96.39 | $94.12 | $94.96 | $94.96 | 57,333 |
| 2023-05-25 | $96.57 | $97.83 | $94.22 | $95.09 | $95.09 | 93,466 |
| 2023-05-24 | $99.03 | $99.03 | $96.75 | $96.96 | $96.96 | 95,716 |
| 2023-05-23 | $99.18 | $101.10 | $97.60 | $99.49 | $99.49 | 100,183 |
| 2023-05-22 | $99.15 | $99.69 | $98.36 | $99.04 | $99.04 | 51,221 |
| 2023-05-19 | $99.29 | $99.98 | $98.53 | $98.70 | $98.70 | 84,202 |
| 2023-05-18 | $98.06 | $98.79 | $97.47 | $98.76 | $98.07 | 66,936 |
| 2023-05-17 | $96.67 | $97.90 | $96.18 | $97.90 | $97.22 | 82,399 |
| 2023-05-16 | $97.03 | $97.03 | $95.94 | $96.57 | $95.90 | 80,903 |
| 2023-05-15 | $97.41 | $98.11 | $96.88 | $97.45 | $96.77 | 51,344 |
| 2023-05-12 | $97.11 | $97.70 | $95.99 | $97.18 | $97.18 | 99,805 |
| 2023-05-11 | $95.87 | $96.73 | $95.57 | $96.51 | $96.51 | 46,551 |
| 2023-05-10 | $98.13 | $98.13 | $96.00 | $96.75 | $96.75 | 57,041 |
| 2023-05-09 | $98.36 | $98.36 | $96.85 | $96.89 | $96.89 | 68,970 |
| 2023-05-08 | $100.47 | $100.78 | $98.20 | $98.36 | $98.36 | 43,517 |
| 2023-05-05 | $102.06 | $102.40 | $99.56 | $99.68 | $99.68 | 86,927 |
| 2023-05-04 | $106.18 | $106.18 | $97.50 | $100.22 | $100.22 | 174,732 |
| 2023-05-03 | $100.08 | $101.17 | $98.44 | $98.83 | $98.83 | 161,199 |
| 2023-05-02 | $100.19 | $100.44 | $98.10 | $99.64 | $99.64 | 68,938 |
| 2023-05-01 | $101.35 | $102.78 | $100.76 | $100.92 | $100.92 | 40,477 |
| 2023-04-28 | $100.95 | $102.78 | $100.86 | $101.63 | $101.63 | 56,013 |
| 2023-04-27 | $100.20 | $101.17 | $99.16 | $100.84 | $100.84 | 66,976 |
| 2023-04-26 | $100.91 | $101.63 | $99.71 | $100.14 | $100.14 | 49,357 |
| 2023-04-25 | $103.84 | $103.84 | $101.53 | $101.66 | $101.66 | 58,454 |
| 2023-04-24 | $104.38 | $105.61 | $104.22 | $104.95 | $104.95 | 67,948 |
| 2023-04-21 | $105.15 | $105.56 | $103.58 | $104.27 | $104.27 | 77,436 |
| 2023-04-20 | $105.27 | $105.88 | $103.82 | $105.32 | $105.32 | 110,621 |
| 2023-04-19 | $106.00 | $106.56 | $105.13 | $105.81 | $105.81 | 87,424 |
| 2023-04-18 | $108.01 | $108.26 | $105.66 | $106.32 | $106.32 | 57,301 |
| 2023-04-17 | $106.23 | $107.26 | $105.88 | $107.19 | $107.19 | 58,827 |
| 2023-04-14 | $106.45 | $107.26 | $105.38 | $106.22 | $106.22 | 71,376 |
| 2023-04-13 | $106.70 | $106.87 | $105.64 | $106.30 | $106.30 | 57,200 |
| 2023-04-12 | $106.97 | $106.97 | $105.26 | $106.26 | $106.26 | 102,255 |
| 2023-04-11 | $105.99 | $106.92 | $105.06 | $106.06 | $106.06 | 76,324 |
| 2023-04-10 | $102.06 | $106.00 | $101.27 | $105.67 | $105.67 | 156,495 |
| 2023-04-06 | $102.32 | $102.98 | $100.99 | $102.13 | $102.13 | 112,555 |
| 2023-04-05 | $101.70 | $102.73 | $101.19 | $102.36 | $102.36 | 101,261 |
| 2023-04-04 | $103.36 | $103.37 | $100.67 | $102.15 | $102.15 | 111,923 |
| 2023-04-03 | $103.05 | $103.97 | $101.44 | $103.03 | $103.03 | 117,294 |
| 2023-03-31 | $101.56 | $102.86 | $100.76 | $102.67 | $102.67 | 116,899 |
| 2023-03-30 | $102.48 | $102.48 | $100.58 | $100.96 | $100.96 | 84,166 |
| 2023-03-29 | $103.11 | $103.11 | $100.38 | $101.75 | $101.75 | 112,813 |
| 2023-03-28 | $100.62 | $102.35 | $100.05 | $102.15 | $102.15 | 178,047 |
| 2023-03-27 | $101.28 | $101.75 | $98.24 | $100.82 | $100.82 | 74,743 |
| 2023-03-24 | $98.18 | $100.41 | $94.60 | $100.33 | $100.33 | 92,801 |
| 2023-03-23 | $100.01 | $101.68 | $98.14 | $99.19 | $99.19 | 112,395 |
| 2023-03-22 | $102.20 | $102.80 | $99.28 | $99.90 | $99.90 | 119,267 |
| 2023-03-21 | $103.76 | $104.01 | $101.87 | $102.78 | $102.78 | 110,678 |
| 2023-03-20 | $101.32 | $103.37 | $101.23 | $102.08 | $102.08 | 80,707 |
| 2023-03-17 | $101.15 | $101.38 | $99.58 | $100.04 | $100.04 | 303,685 |
| 2023-03-16 | $98.50 | $102.57 | $98.25 | $102.14 | $102.14 | 90,690 |
| 2023-03-15 | $99.77 | $100.90 | $98.73 | $99.81 | $99.81 | 123,070 |
| 2023-03-14 | $102.18 | $104.48 | $101.10 | $102.41 | $102.41 | 148,416 |
| 2023-03-13 | $99.64 | $101.28 | $96.98 | $99.30 | $99.30 | 68,088 |
| 2023-03-10 | $103.61 | $103.61 | $100.36 | $101.31 | $101.31 | 99,465 |
| 2023-03-09 | $106.38 | $106.79 | $104.02 | $104.15 | $104.15 | 79,869 |
| 2023-03-08 | $106.89 | $107.61 | $105.20 | $106.38 | $106.38 | 123,512 |
| 2023-03-07 | $106.04 | $106.92 | $104.21 | $106.32 | $106.32 | 107,866 |
| 2023-03-06 | $111.11 | $111.30 | $103.69 | $105.70 | $105.70 | 130,439 |
| 2023-03-03 | $110.49 | $111.35 | $107.55 | $111.35 | $111.35 | 138,684 |
| 2023-03-02 | $107.92 | $110.06 | $107.60 | $109.88 | $109.88 | 144,120 |
| 2023-03-01 | $109.41 | $111.04 | $108.65 | $108.89 | $108.89 | 131,202 |
| 2023-02-28 | $111.21 | $112.11 | $109.32 | $109.46 | $109.46 | 123,945 |
| 2023-02-27 | $110.00 | $112.10 | $109.62 | $111.71 | $111.71 | 91,738 |
| 2023-02-24 | $107.53 | $109.64 | $106.97 | $109.42 | $109.42 | 100,965 |
| 2023-02-23 | $109.40 | $111.50 | $107.53 | $108.84 | $108.84 | 142,370 |
| 2023-02-22 | $109.03 | $112.48 | $102.00 | $108.80 | $108.80 | 236,227 |
| 2023-02-21 | $114.45 | $114.87 | $112.55 | $112.64 | $112.64 | 106,942 |
| 2023-02-17 | $114.84 | $116.00 | $114.34 | $115.31 | $115.31 | 92,677 |
| 2023-02-16 | $112.78 | $115.63 | $111.19 | $114.65 | $114.65 | 122,749 |
| 2023-02-15 | $112.73 | $114.14 | $112.34 | $114.08 | $114.08 | 55,671 |
| 2023-02-14 | $112.01 | $113.97 | $111.10 | $113.43 | $113.43 | 90,387 |
| 2023-02-13 | $109.71 | $112.17 | $109.71 | $112.13 | $112.13 | 57,029 |
| 2023-02-10 | $109.05 | $109.73 | $108.42 | $109.65 | $109.65 | 74,966 |
| 2023-02-09 | $112.68 | $113.04 | $109.21 | $109.70 | $109.70 | 79,838 |
| 2023-02-08 | $113.59 | $114.21 | $111.41 | $111.99 | $111.99 | 62,228 |
| 2023-02-07 | $113.55 | $115.12 | $113.27 | $114.38 | $114.38 | 90,032 |
| 2023-02-06 | $114.50 | $115.11 | $113.30 | $114.15 | $114.15 | 95,712 |
| 2023-02-03 | $114.65 | $115.55 | $112.80 | $114.62 | $114.62 | 136,199 |
| 2023-02-02 | $114.37 | $115.41 | $112.93 | $115.27 | $115.27 | 80,247 |
| 2023-02-01 | $112.50 | $115.77 | $112.48 | $114.30 | $114.30 | 98,466 |
| 2023-01-31 | $110.02 | $113.02 | $109.37 | $113.02 | $113.02 | 73,877 |
| 2023-01-30 | $109.53 | $111.08 | $109.21 | $109.55 | $109.55 | 43,536 |
| 2023-01-27 | $110.96 | $111.21 | $109.27 | $109.87 | $109.87 | 28,124 |
| 2023-01-26 | $110.28 | $110.98 | $109.88 | $110.98 | $110.98 | 37,188 |
| 2023-01-25 | $109.15 | $110.54 | $108.41 | $109.92 | $109.92 | 51,044 |
| 2023-01-24 | $110.41 | $111.97 | $109.72 | $109.87 | $109.87 | 50,318 |
| 2023-01-23 | $111.05 | $111.59 | $109.93 | $110.38 | $110.38 | 56,214 |
| 2023-01-20 | $111.97 | $111.97 | $110.77 | $111.21 | $111.21 | 77,835 |
| 2023-01-19 | $111.21 | $112.18 | $109.96 | $111.26 | $111.26 | 82,649 |
| 2023-01-18 | $111.42 | $112.39 | $110.23 | $111.28 | $111.28 | 61,717 |
| 2023-01-17 | $110.08 | $110.93 | $109.63 | $110.88 | $110.88 | 59,732 |
| 2023-01-13 | $108.00 | $109.95 | $107.27 | $109.72 | $109.72 | 56,335 |
| 2023-01-12 | $106.19 | $108.35 | $105.85 | $108.20 | $108.20 | 65,856 |
| 2023-01-11 | $105.13 | $106.08 | $104.31 | $105.51 | $105.51 | 75,810 |
| 2023-01-10 | $104.49 | $105.26 | $103.58 | $104.97 | $104.97 | 85,949 |
| 2023-01-09 | $106.40 | $106.61 | $103.89 | $104.33 | $104.33 | 88,840 |
| 2023-01-06 | $104.36 | $106.34 | $102.51 | $105.48 | $105.48 | 66,457 |
| 2023-01-05 | $103.95 | $104.47 | $102.27 | $102.80 | $102.80 | 86,030 |
| 2023-01-04 | $103.88 | $106.33 | $103.58 | $104.66 | $104.66 | 109,331 |
| 2023-01-03 | $103.08 | $103.75 | $101.41 | $103.54 | $103.54 | 81,874 |
| 2022-12-30 | $103.33 | $103.83 | $102.33 | $102.86 | $102.86 | 49,100 |
| 2022-12-29 | $104.07 | $104.63 | $103.44 | $104.17 | $104.17 | 40,798 |
| 2022-12-28 | $104.15 | $105.14 | $102.68 | $103.30 | $103.30 | 45,880 |
| 2022-12-27 | $104.72 | $105.27 | $103.62 | $104.35 | $104.35 | 34,948 |
| 2022-12-23 | $102.93 | $104.99 | $102.78 | $104.58 | $104.58 | 32,645 |
| 2022-12-22 | $104.03 | $104.43 | $102.18 | $103.38 | $103.38 | 79,824 |
| 2022-12-21 | $104.47 | $106.15 | $103.67 | $105.20 | $105.20 | 41,665 |
| 2022-12-20 | $104.45 | $105.71 | $103.24 | $103.51 | $103.51 | 93,131 |
| 2022-12-19 | $103.75 | $105.96 | $103.50 | $104.78 | $104.78 | 130,993 |
| 2022-12-16 | $101.63 | $103.36 | $101.63 | $103.06 | $103.06 | 912,117 |
| 2022-12-15 | $104.50 | $104.50 | $102.72 | $102.87 | $102.87 | 140,604 |
| 2022-12-14 | $106.75 | $108.54 | $105.05 | $105.50 | $105.50 | 167,191 |
| 2022-12-13 | $109.96 | $111.01 | $106.45 | $106.89 | $106.89 | 119,847 |
| 2022-12-12 | $107.72 | $107.85 | $106.54 | $107.74 | $107.74 | 67,097 |
| 2022-12-09 | $108.56 | $109.15 | $106.94 | $107.22 | $107.22 | 51,497 |
| 2022-12-08 | $109.15 | $109.85 | $108.48 | $109.23 | $109.23 | 86,043 |
| 2022-12-07 | $108.37 | $110.04 | $107.89 | $108.99 | $108.99 | 90,611 |
| 2022-12-06 | $109.14 | $109.61 | $106.53 | $107.51 | $107.51 | 74,324 |
| 2022-12-05 | $110.05 | $110.50 | $107.13 | $108.92 | $108.92 | 93,100 |
| 2022-12-02 | $110.11 | $112.30 | $108.17 | $111.29 | $111.29 | 70,356 |
| 2022-12-01 | $111.31 | $112.20 | $108.73 | $111.48 | $111.48 | 76,868 |
| 2022-11-30 | $109.24 | $111.87 | $107.23 | $110.89 | $110.89 | 142,692 |
| 2022-11-29 | $109.73 | $111.17 | $107.76 | $109.06 | $109.06 | 63,158 |
| 2022-11-28 | $110.20 | $114.21 | $108.09 | $109.25 | $109.25 | 71,625 |
| 2022-11-25 | $111.10 | $112.70 | $111.10 | $111.20 | $111.20 | 24,969 |
| 2022-11-23 | $112.36 | $112.77 | $110.81 | $111.80 | $111.80 | 36,895 |
| 2022-11-22 | $111.29 | $113.25 | $110.90 | $112.66 | $112.66 | 49,713 |
| 2022-11-21 | $110.46 | $115.66 | $110.30 | $111.07 | $111.07 | 52,661 |
| 2022-11-18 | $111.08 | $112.67 | $109.61 | $111.01 | $111.01 | 89,082 |
| 2022-11-17 | $109.06 | $110.34 | $108.47 | $110.33 | $109.69 | 62,719 |
| 2022-11-16 | $110.58 | $111.54 | $110.14 | $110.61 | $109.97 | 75,341 |
| 2022-11-15 | $110.19 | $113.05 | $108.69 | $110.54 | $109.90 | 97,024 |
| 2022-11-14 | $107.05 | $110.61 | $106.59 | $109.34 | $109.34 | 71,754 |
| 2022-11-11 | $108.59 | $111.55 | $106.89 | $108.24 | $108.24 | 77,603 |
| 2022-11-10 | $105.20 | $108.78 | $104.81 | $108.78 | $108.78 | 162,404 |
| 2022-11-09 | $103.99 | $105.99 | $100.94 | $101.20 | $101.20 | 139,560 |
| 2022-11-08 | $102.29 | $104.99 | $101.03 | $101.82 | $101.82 | 104,934 |
| 2022-11-07 | $103.12 | $104.13 | $101.52 | $102.29 | $102.29 | 108,960 |
| 2022-11-04 | $99.22 | $103.18 | $99.04 | $103.18 | $103.18 | 115,094 |
| 2022-11-03 | $95.19 | $99.14 | $93.82 | $97.79 | $97.79 | 99,857 |
| 2022-11-02 | $100.29 | $100.44 | $96.19 | $96.36 | $96.36 | 80,728 |
| 2022-11-01 | $100.84 | $101.12 | $98.46 | $98.94 | $98.94 | 74,649 |
| 2022-10-31 | $98.11 | $100.42 | $97.95 | $99.99 | $99.99 | 104,090 |
| 2022-10-28 | $95.91 | $99.23 | $95.46 | $98.62 | $98.62 | 72,063 |
| 2022-10-27 | $96.37 | $97.81 | $95.50 | $95.96 | $95.96 | 73,508 |
| 2022-10-26 | $95.44 | $98.25 | $94.01 | $96.25 | $96.25 | 109,894 |
| 2022-10-25 | $94.43 | $96.61 | $93.93 | $94.99 | $94.99 | 69,297 |
| 2022-10-24 | $95.08 | $95.36 | $94.24 | $94.42 | $94.42 | 44,358 |
| 2022-10-21 | $91.92 | $95.28 | $91.31 | $94.34 | $94.34 | 75,505 |
| 2022-10-20 | $93.43 | $94.34 | $90.25 | $91.28 | $91.28 | 67,809 |
| 2022-10-19 | $92.21 | $93.82 | $92.09 | $93.67 | $93.67 | 53,926 |
| 2022-10-18 | $92.71 | $93.67 | $92.19 | $93.20 | $93.20 | 68,248 |
| 2022-10-17 | $90.29 | $92.30 | $90.29 | $91.15 | $91.15 | 68,089 |
| 2022-10-14 | $91.89 | $92.56 | $89.20 | $89.37 | $89.37 | 61,201 |
| 2022-10-13 | $87.12 | $91.24 | $87.12 | $90.80 | $90.80 | 79,826 |
| 2022-10-12 | $87.80 | $88.77 | $86.76 | $88.32 | $88.32 | 69,738 |
| 2022-10-11 | $86.18 | $88.32 | $85.77 | $87.44 | $87.44 | 117,501 |
| 2022-10-10 | $84.41 | $87.00 | $83.13 | $86.33 | $86.33 | 83,182 |
| 2022-10-07 | $85.55 | $85.61 | $83.79 | $84.41 | $84.41 | 91,961 |
| 2022-10-06 | $88.42 | $88.78 | $86.99 | $87.44 | $87.44 | 58,635 |
| 2022-10-05 | $88.64 | $89.21 | $87.66 | $88.51 | $88.51 | 118,744 |
| 2022-10-04 | $88.20 | $90.16 | $88.05 | $89.33 | $89.33 | 122,043 |
| 2022-10-03 | $86.44 | $88.08 | $86.44 | $87.25 | $87.25 | 70,669 |
| 2022-09-30 | $86.35 | $88.46 | $85.64 | $85.67 | $85.67 | 132,945 |
| 2022-09-29 | $87.15 | $87.50 | $84.61 | $86.25 | $86.25 | 117,657 |
| 2022-09-28 | $86.23 | $88.43 | $85.29 | $87.65 | $87.65 | 177,183 |
| 2022-09-27 | $87.73 | $88.19 | $85.32 | $85.49 | $85.49 | 124,853 |
| 2022-09-26 | $88.31 | $91.26 | $87.15 | $87.21 | $87.21 | 129,970 |
| 2022-09-23 | $89.50 | $90.36 | $87.22 | $89.05 | $89.05 | 102,659 |
| 2022-09-22 | $89.54 | $90.92 | $88.29 | $90.46 | $90.46 | 91,750 |
| 2022-09-21 | $90.73 | $92.63 | $89.89 | $89.91 | $89.91 | 133,175 |
| 2022-09-20 | $89.33 | $90.17 | $88.08 | $89.87 | $89.87 | 98,230 |
| 2022-09-19 | $87.04 | $90.17 | $87.04 | $89.91 | $89.91 | 85,516 |
| 2022-09-16 | $86.32 | $88.02 | $85.89 | $87.56 | $87.56 | 216,534 |
| 2022-09-15 | $87.53 | $87.68 | $85.94 | $86.70 | $86.70 | 74,307 |
| 2022-09-14 | $88.83 | $89.54 | $87.31 | $88.18 | $88.18 | 83,224 |
| 2022-09-13 | $91.51 | $92.97 | $88.87 | $88.87 | $88.87 | 68,840 |
| 2022-09-12 | $91.06 | $93.35 | $90.97 | $93.07 | $93.07 | 69,607 |
| 2022-09-09 | $89.04 | $90.79 | $88.37 | $90.51 | $90.51 | 73,680 |
| 2022-09-08 | $88.08 | $88.61 | $87.25 | $88.44 | $88.44 | 67,928 |
| 2022-09-07 | $87.07 | $89.44 | $86.75 | $89.07 | $89.07 | 60,968 |
| 2022-09-06 | $89.64 | $89.64 | $86.66 | $87.52 | $87.52 | 78,670 |
| 2022-09-02 | $91.00 | $91.63 | $88.71 | $89.37 | $89.37 | 60,916 |
| 2022-09-01 | $92.55 | $92.66 | $89.82 | $90.53 | $90.53 | 65,249 |
| 2022-08-31 | $93.65 | $94.87 | $92.86 | $93.46 | $93.46 | 106,634 |
| 2022-08-30 | $96.52 | $96.55 | $93.69 | $93.72 | $93.72 | 55,226 |
| 2022-08-29 | $96.99 | $97.66 | $96.33 | $96.72 | $96.72 | 81,938 |
| 2022-08-26 | $100.83 | $102.40 | $97.79 | $97.84 | $97.84 | 49,220 |
| 2022-08-25 | $99.01 | $101.86 | $97.30 | $100.76 | $100.76 | 76,906 |
| 2022-08-24 | $100.93 | $101.04 | $98.37 | $98.88 | $98.88 | 64,664 |
| 2022-08-23 | $100.55 | $102.61 | $100.55 | $101.22 | $101.22 | 76,192 |
| 2022-08-22 | $102.04 | $102.04 | $100.22 | $100.39 | $100.39 | 91,498 |
| 2022-08-19 | $102.38 | $103.04 | $101.84 | $102.38 | $102.38 | 93,472 |
| 2022-08-18 | $101.44 | $103.12 | $101.31 | $103.11 | $103.11 | 62,075 |
| 2022-08-17 | $100.46 | $101.52 | $99.78 | $101.32 | $101.32 | 61,088 |
| 2022-08-16 | $99.47 | $100.81 | $98.81 | $100.69 | $100.69 | 67,666 |
| 2022-08-15 | $99.20 | $100.00 | $98.25 | $99.27 | $99.27 | 87,921 |
| 2022-08-12 | $98.71 | $100.14 | $98.62 | $99.45 | $99.45 | 67,585 |
| 2022-08-11 | $98.26 | $99.45 | $98.00 | $98.37 | $98.37 | 47,131 |
| 2022-08-10 | $97.94 | $98.66 | $94.85 | $97.55 | $97.55 | 77,275 |
| 2022-08-09 | $96.27 | $97.37 | $95.30 | $96.65 | $96.65 | 84,739 |
| 2022-08-08 | $95.99 | $97.20 | $95.35 | $96.04 | $96.04 | 74,508 |
| 2022-08-05 | $95.12 | $96.86 | $95.00 | $95.24 | $95.24 | 56,793 |
| 2022-08-04 | $98.19 | $98.90 | $95.17 | $96.03 | $96.03 | 86,002 |
| 2022-08-03 | $100.62 | $101.35 | $96.76 | $98.67 | $98.67 | 116,653 |
| 2022-08-02 | $102.19 | $103.02 | $100.64 | $100.64 | $100.64 | 52,484 |
| 2022-08-01 | $101.21 | $104.06 | $100.85 | $103.03 | $103.03 | 69,013 |
| 2022-07-29 | $101.21 | $102.57 | $101.21 | $102.00 | $102.00 | 60,389 |
| 2022-07-28 | $101.17 | $101.83 | $98.86 | $101.14 | $101.14 | 63,543 |
| 2022-07-27 | $99.36 | $101.77 | $98.48 | $100.73 | $100.73 | 64,040 |
| 2022-07-26 | $99.23 | $100.30 | $98.37 | $98.84 | $98.84 | 61,727 |
| 2022-07-25 | $98.19 | $99.23 | $97.80 | $99.23 | $99.23 | 69,352 |
| 2022-07-22 | $98.56 | $99.69 | $97.03 | $97.61 | $97.61 | 86,918 |
| 2022-07-21 | $97.41 | $98.42 | $96.84 | $98.25 | $98.25 | 80,196 |
| 2022-07-20 | $96.69 | $98.95 | $96.44 | $98.32 | $98.32 | 109,032 |
| 2022-07-19 | $94.66 | $97.99 | $93.57 | $97.12 | $97.12 | 87,638 |
| 2022-07-18 | $93.89 | $94.77 | $93.31 | $94.00 | $94.00 | 72,176 |
| 2022-07-15 | $92.15 | $93.28 | $91.28 | $93.22 | $93.22 | 98,349 |
| 2022-07-14 | $89.22 | $91.36 | $89.22 | $91.23 | $91.23 | 56,722 |
| 2022-07-13 | $89.58 | $93.47 | $88.93 | $90.55 | $90.55 | 79,852 |
| 2022-07-12 | $91.35 | $92.64 | $90.06 | $90.76 | $90.76 | 75,623 |
| 2022-07-11 | $91.52 | $91.93 | $90.60 | $91.44 | $91.44 | 52,637 |
| 2022-07-08 | $92.99 | $92.99 | $91.21 | $92.40 | $92.40 | 68,450 |
| 2022-07-07 | $92.44 | $94.31 | $92.32 | $93.15 | $93.15 | 68,755 |
| 2022-07-06 | $93.90 | $94.49 | $89.84 | $91.81 | $91.81 | 102,534 |
| 2022-07-05 | $94.43 | $94.97 | $91.51 | $94.14 | $94.14 | 129,950 |
| 2022-07-01 | $95.29 | $96.49 | $94.44 | $95.88 | $95.88 | 82,612 |
| 2022-06-30 | $93.88 | $96.27 | $92.84 | $95.79 | $95.79 | 102,078 |
| 2022-06-29 | $94.67 | $95.29 | $92.19 | $95.04 | $95.04 | 103,462 |
| 2022-06-28 | $94.23 | $95.47 | $93.34 | $95.02 | $95.02 | 88,087 |
| 2022-06-27 | $94.10 | $94.68 | $92.53 | $93.55 | $93.55 | 81,283 |
| 2022-06-24 | $91.52 | $94.39 | $91.52 | $93.63 | $93.63 | 508,260 |
| 2022-06-23 | $90.99 | $91.85 | $89.89 | $91.26 | $91.26 | 149,385 |
| 2022-06-22 | $87.71 | $91.32 | $86.21 | $90.99 | $90.99 | 142,410 |
| 2022-06-21 | $87.94 | $90.09 | $86.52 | $88.85 | $88.85 | 90,734 |
| 2022-06-17 | $90.80 | $90.80 | $86.92 | $87.29 | $87.29 | 170,829 |
| 2022-06-16 | $92.84 | $92.84 | $89.53 | $89.93 | $89.93 | 104,202 |
| 2022-06-15 | $95.49 | $96.29 | $93.41 | $94.39 | $94.39 | 105,521 |
| 2022-06-14 | $95.88 | $95.88 | $93.50 | $94.92 | $94.92 | 88,679 |
| 2022-06-13 | $96.56 | $97.20 | $95.18 | $95.39 | $95.39 | 126,892 |
| 2022-06-10 | $99.77 | $100.39 | $97.78 | $98.41 | $98.41 | 86,073 |
| 2022-06-09 | $102.25 | $102.76 | $100.70 | $100.72 | $100.72 | 74,007 |
| 2022-06-08 | $103.61 | $104.98 | $102.44 | $102.56 | $102.56 | 96,675 |
| 2022-06-07 | $104.25 | $104.83 | $102.98 | $104.29 | $104.29 | 75,846 |
| 2022-06-06 | $105.29 | $105.83 | $103.78 | $104.75 | $104.75 | 76,198 |
| 2022-06-03 | $105.67 | $105.67 | $103.43 | $104.36 | $104.36 | 56,577 |
| 2022-06-02 | $102.80 | $106.08 | $102.80 | $105.91 | $105.91 | 81,423 |
| 2022-06-01 | $102.84 | $103.51 | $101.45 | $102.54 | $102.54 | 88,434 |
| 2022-05-31 | $104.03 | $104.32 | $101.58 | $102.03 | $102.03 | 180,800 |
| 2022-05-27 | $102.66 | $104.60 | $102.01 | $104.36 | $104.36 | 67,696 |
| 2022-05-26 | $102.21 | $103.27 | $101.56 | $102.31 | $102.31 | 61,218 |
| 2022-05-25 | $101.08 | $101.92 | $97.62 | $101.63 | $101.63 | 87,231 |
| 2022-05-24 | $100.87 | $101.64 | $99.03 | $101.15 | $101.15 | 96,096 |
| 2022-05-23 | $103.29 | $103.29 | $100.91 | $101.18 | $101.18 | 108,411 |
| 2022-05-20 | $103.19 | $103.74 | $100.78 | $102.09 | $102.09 | 130,271 |
| 2022-05-19 | $103.17 | $104.09 | $102.02 | $102.40 | $102.40 | 123,291 |
| 2022-05-18 | $105.88 | $105.95 | $103.59 | $103.99 | $103.99 | 134,764 |
| 2022-05-17 | $104.27 | $106.87 | $104.19 | $106.03 | $106.03 | 120,011 |
| 2022-05-16 | $100.58 | $103.07 | $99.99 | $102.97 | $102.97 | 193,149 |
| 2022-05-13 | $100.48 | $102.75 | $98.60 | $101.49 | $100.87 | 111,759 |
| 2022-05-12 | $99.17 | $100.50 | $97.97 | $100.25 | $99.64 | 122,121 |
| 2022-05-11 | $98.04 | $101.89 | $98.04 | $98.87 | $98.27 | 192,050 |
| 2022-05-10 | $100.73 | $100.95 | $95.25 | $98.19 | $97.59 | 138,433 |
| 2022-05-09 | $100.27 | $101.31 | $99.80 | $100.59 | $99.98 | 133,900 |
| 2022-05-06 | $100.04 | $102.73 | $99.11 | $100.91 | $100.30 | 150,810 |
| 2022-05-05 | $99.24 | $100.98 | $98.64 | $99.94 | $99.33 | 160,008 |
| 2022-05-04 | $97.21 | $100.42 | $94.57 | $99.96 | $99.35 | 85,729 |
| 2022-05-03 | $95.77 | $98.19 | $95.44 | $97.21 | $96.62 | 81,660 |
| 2022-05-02 | $96.04 | $97.04 | $94.08 | $95.73 | $95.15 | 112,166 |
| 2022-04-29 | $95.56 | $96.96 | $95.24 | $95.31 | $94.73 | 108,688 |
| 2022-04-28 | $93.78 | $96.33 | $93.02 | $96.09 | $95.51 | 79,284 |
| 2022-04-27 | $91.96 | $94.42 | $91.21 | $93.41 | $92.84 | 87,612 |
| 2022-04-26 | $94.23 | $95.24 | $92.09 | $92.10 | $91.54 | 105,528 |
| 2022-04-25 | $92.82 | $95.20 | $90.22 | $94.64 | $94.06 | 138,503 |
| 2022-04-22 | $93.90 | $94.55 | $92.63 | $93.61 | $93.04 | 115,018 |
| 2022-04-21 | $96.77 | $97.13 | $93.60 | $94.10 | $93.53 | 57,302 |
| 2022-04-20 | $95.53 | $96.90 | $95.30 | $95.80 | $95.22 | 38,853 |
| 2022-04-19 | $92.87 | $96.21 | $92.87 | $95.41 | $94.83 | 59,042 |
| 2022-04-18 | $93.90 | $94.40 | $93.08 | $93.23 | $92.66 | 45,140 |
| 2022-04-14 | $93.91 | $95.15 | $92.88 | $93.83 | $93.26 | 60,477 |
| 2022-04-13 | $91.90 | $93.65 | $91.44 | $93.53 | $92.96 | 54,579 |
| 2022-04-12 | $90.67 | $92.39 | $90.67 | $91.69 | $91.13 | 88,385 |
| 2022-04-11 | $91.02 | $92.19 | $89.57 | $89.91 | $89.36 | 67,123 |
| 2022-04-08 | $93.03 | $94.11 | $91.14 | $91.41 | $90.85 | 59,059 |
| 2022-04-07 | $94.07 | $94.07 | $92.98 | $93.13 | $92.56 | 86,668 |
| 2022-04-06 | $93.34 | $94.40 | $92.72 | $93.57 | $93.00 | 107,025 |
| 2022-04-05 | $95.12 | $95.58 | $93.22 | $93.50 | $92.93 | 86,332 |
| 2022-04-04 | $94.22 | $95.33 | $92.65 | $95.07 | $94.49 | 98,337 |
| 2022-04-01 | $93.14 | $94.98 | $93.14 | $94.23 | $93.66 | 81,467 |
| 2022-03-31 | $92.39 | $93.54 | $92.14 | $92.55 | $91.99 | 101,253 |
| 2022-03-30 | $96.18 | $96.18 | $92.46 | $92.99 | $92.42 | 71,905 |
| 2022-03-29 | $95.21 | $97.34 | $94.87 | $95.73 | $95.15 | 128,811 |
| 2022-03-28 | $97.77 | $97.77 | $94.40 | $94.65 | $94.07 | 51,014 |
| 2022-03-25 | $96.99 | $98.76 | $96.01 | $98.07 | $97.47 | 95,496 |
| 2022-03-24 | $95.56 | $96.76 | $94.80 | $96.54 | $95.95 | 48,289 |
| 2022-03-23 | $94.12 | $95.49 | $93.21 | $95.32 | $94.74 | 79,223 |
| 2022-03-22 | $94.31 | $96.14 | $94.15 | $94.80 | $94.22 | 55,085 |
| 2022-03-21 | $94.23 | $94.86 | $92.91 | $93.71 | $93.14 | 66,260 |
| 2022-03-18 | $95.35 | $95.45 | $93.37 | $93.90 | $93.33 | 152,094 |
| 2022-03-17 | $93.65 | $96.23 | $93.65 | $95.15 | $94.57 | 55,017 |
| 2022-03-16 | $92.01 | $94.60 | $92.01 | $94.42 | $93.85 | 80,283 |
| 2022-03-15 | $92.90 | $93.49 | $90.33 | $91.24 | $90.69 | 77,152 |
| 2022-03-14 | $92.13 | $93.44 | $90.96 | $92.29 | $91.73 | 52,556 |
| 2022-03-11 | $93.20 | $94.09 | $91.49 | $91.49 | $90.93 | 55,727 |
| 2022-03-10 | $90.95 | $92.71 | $88.74 | $92.59 | $92.03 | 70,939 |
| 2022-03-09 | $91.60 | $92.44 | $91.05 | $91.87 | $91.31 | 81,685 |
| 2022-03-08 | $92.52 | $92.76 | $89.79 | $90.00 | $89.45 | 103,022 |
| 2022-03-07 | $93.99 | $95.02 | $91.97 | $91.97 | $91.41 | 72,250 |
| 2022-03-04 | $94.58 | $95.32 | $93.75 | $94.36 | $93.79 | 65,967 |
| 2022-03-03 | $97.16 | $97.39 | $94.93 | $95.50 | $94.92 | 78,316 |
| 2022-03-02 | $91.93 | $96.94 | $91.93 | $96.49 | $95.90 | 66,959 |
| 2022-03-01 | $94.92 | $95.50 | $89.90 | $91.63 | $91.07 | 171,054 |
| 2022-02-28 | $95.91 | $96.86 | $94.71 | $95.50 | $94.92 | 149,033 |
| 2022-02-25 | $96.90 | $98.27 | $96.23 | $96.92 | $96.33 | 89,297 |
| 2022-02-24 | $94.53 | $97.04 | $93.97 | $96.64 | $96.05 | 83,755 |
| 2022-02-23 | $97.75 | $97.75 | $95.65 | $96.09 | $95.51 | 78,810 |
| 2022-02-22 | $99.14 | $99.68 | $97.23 | $97.45 | $96.86 | 84,130 |
| 2022-02-18 | $98.90 | $100.51 | $98.47 | $99.68 | $99.07 | 115,239 |
| 2022-02-17 | $98.47 | $99.23 | $97.06 | $99.10 | $98.50 | 90,130 |
| 2022-02-16 | $95.35 | $99.80 | $94.80 | $99.34 | $98.74 | 96,400 |
| 2022-02-15 | $92.23 | $94.46 | $92.23 | $93.93 | $93.36 | 49,380 |
| 2022-02-14 | $91.95 | $92.39 | $90.69 | $91.92 | $91.36 | 68,103 |
| 2022-02-11 | $92.39 | $92.80 | $90.73 | $91.50 | $90.94 | 54,141 |
| 2022-02-10 | $91.81 | $93.34 | $91.50 | $91.72 | $91.16 | 72,113 |
| 2022-02-09 | $92.79 | $93.32 | $91.87 | $92.70 | $92.14 | 62,790 |
| 2022-02-08 | $89.67 | $92.51 | $89.67 | $92.51 | $91.95 | 53,612 |
| 2022-02-07 | $90.12 | $90.95 | $89.22 | $89.67 | $89.12 | 43,781 |
| 2022-02-04 | $90.64 | $91.22 | $89.13 | $90.34 | $89.79 | 78,006 |
| 2022-02-03 | $91.99 | $93.41 | $90.96 | $91.23 | $90.68 | 83,237 |
| 2022-02-02 | $93.23 | $93.87 | $91.75 | $92.51 | $91.95 | 107,263 |
| 2022-02-01 | $92.80 | $93.63 | $92.41 | $93.47 | $92.90 | 77,546 |
| 2022-01-31 | $92.14 | $93.12 | $91.53 | $92.96 | $92.39 | 74,806 |
| 2022-01-28 | $94.11 | $94.11 | $90.79 | $93.00 | $92.43 | 64,164 |
| 2022-01-27 | $94.42 | $96.00 | $92.01 | $93.07 | $92.50 | 85,312 |
| 2022-01-26 | $94.44 | $96.49 | $92.66 | $93.92 | $93.35 | 83,377 |
| 2022-01-25 | $94.07 | $95.12 | $91.49 | $94.22 | $93.65 | 80,558 |
| 2022-01-24 | $92.86 | $95.41 | $92.32 | $94.88 | $94.30 | 126,554 |
| 2022-01-21 | $94.99 | $97.02 | $94.31 | $94.39 | $93.82 | 116,341 |
| 2022-01-20 | $96.81 | $97.47 | $95.31 | $95.47 | $94.89 | 120,211 |
| 2022-01-19 | $98.58 | $98.58 | $96.12 | $96.86 | $96.27 | 107,903 |
| 2022-01-18 | $97.63 | $98.61 | $96.83 | $98.18 | $97.58 | 102,790 |
| 2022-01-14 | $96.98 | $98.70 | $95.93 | $98.56 | $97.96 | 65,057 |
| 2022-01-13 | $98.35 | $99.38 | $97.66 | $97.98 | $97.38 | 91,900 |
| 2022-01-12 | $98.15 | $98.32 | $97.29 | $97.88 | $97.28 | 107,351 |
| 2022-01-11 | $98.23 | $98.68 | $97.03 | $98.12 | $97.52 | 120,205 |
| 2022-01-10 | $99.50 | $99.97 | $97.04 | $97.81 | $97.22 | 164,098 |
| 2022-01-07 | $98.16 | $99.69 | $98.08 | $99.59 | $98.98 | 108,689 |
| 2022-01-06 | $97.14 | $98.36 | $95.27 | $98.25 | $97.65 | 127,367 |
| 2022-01-05 | $96.04 | $97.43 | $96.04 | $96.98 | $96.39 | 87,988 |
| 2022-01-04 | $93.99 | $96.07 | $93.46 | $95.74 | $95.16 | 68,659 |
| 2022-01-03 | $90.90 | $93.81 | $90.90 | $93.63 | $93.06 | 161,209 |
| 2021-12-31 | $90.20 | $91.28 | $90.04 | $90.34 | $89.79 | 90,414 |
| 2021-12-30 | $92.04 | $92.69 | $90.41 | $90.54 | $89.99 | 64,908 |
| 2021-12-29 | $92.17 | $92.44 | $90.97 | $91.93 | $91.37 | 48,952 |
| 2021-12-28 | $91.90 | $92.97 | $90.22 | $91.89 | $91.33 | 81,862 |
| 2021-12-27 | $89.58 | $91.43 | $88.70 | $91.33 | $90.77 | 77,931 |
| 2021-12-23 | $89.28 | $90.52 | $89.02 | $89.52 | $88.98 | 74,461 |
| 2021-12-22 | $88.54 | $89.11 | $87.00 | $88.75 | $88.21 | 56,933 |
| 2021-12-21 | $86.86 | $88.95 | $86.80 | $88.74 | $88.20 | 88,360 |
| 2021-12-20 | $90.00 | $90.00 | $85.00 | $86.05 | $85.53 | 252,428 |
| 2021-12-17 | $91.76 | $91.80 | $88.72 | $90.75 | $90.20 | 673,172 |
| 2021-12-16 | $91.59 | $92.50 | $90.09 | $91.32 | $90.76 | 433,223 |
| 2021-12-15 | $89.33 | $91.30 | $87.28 | $91.30 | $90.74 | 198,043 |
| 2021-12-14 | $87.98 | $89.75 | $87.40 | $89.10 | $88.56 | 195,983 |
| 2021-12-13 | $87.84 | $88.64 | $84.35 | $88.39 | $87.85 | 152,408 |
| 2021-12-10 | $87.73 | $88.65 | $87.30 | $88.20 | $87.66 | 78,975 |
| 2021-12-09 | $86.86 | $87.29 | $86.03 | $87.22 | $86.69 | 73,954 |
| 2021-12-08 | $86.89 | $88.00 | $86.26 | $87.65 | $87.12 | 99,211 |
| 2021-12-07 | $88.10 | $89.15 | $85.97 | $86.37 | $85.84 | 130,970 |
| 2021-12-06 | $84.30 | $87.51 | $84.30 | $87.21 | $86.68 | 127,108 |
| 2021-12-03 | $84.42 | $84.49 | $82.16 | $83.21 | $82.70 | 72,863 |
| 2021-12-02 | $82.15 | $84.58 | $82.15 | $84.03 | $83.52 | 73,962 |
| 2021-12-01 | $82.90 | $84.56 | $81.86 | $81.95 | $81.45 | 129,660 |
| 2021-11-30 | $82.47 | $83.60 | $81.00 | $81.20 | $80.71 | 124,990 |
| 2021-11-29 | $84.24 | $85.19 | $81.99 | $83.50 | $82.99 | 101,092 |
| 2021-11-26 | $85.29 | $87.00 | $82.15 | $83.19 | $82.68 | 61,545 |
| 2021-11-24 | $88.34 | $88.93 | $87.14 | $87.33 | $86.80 | 138,460 |
| 2021-11-23 | $88.88 | $89.18 | $87.57 | $88.74 | $88.20 | 166,757 |
| 2021-11-22 | $88.03 | $90.21 | $87.96 | $88.61 | $88.07 | 265,464 |
| 2021-11-19 | $87.03 | $88.30 | $87.00 | $87.33 | $86.80 | 158,163 |
| 2021-11-18 | $89.07 | $89.08 | $86.60 | $87.30 | $86.77 | 230,179 |
| 2021-11-17 | $91.01 | $91.45 | $88.15 | $89.49 | $88.95 | 184,162 |
| 2021-11-16 | $92.00 | $92.52 | $90.65 | $91.31 | $90.75 | 77,532 |
| 2021-11-15 | $93.62 | $93.62 | $91.48 | $92.02 | $91.46 | 85,350 |
| 2021-11-12 | $93.80 | $94.26 | $93.04 | $93.78 | $92.62 | 69,063 |
| 2021-11-11 | $92.97 | $93.60 | $92.01 | $93.24 | $92.08 | 101,408 |
| 2021-11-10 | $93.70 | $94.72 | $92.93 | $92.94 | $91.79 | 119,625 |
| 2021-11-09 | $93.63 | $96.10 | $91.94 | $93.63 | $92.47 | 177,162 |
| 2021-11-08 | $94.78 | $95.89 | $93.77 | $94.12 | $92.95 | 49,773 |
| 2021-11-05 | $91.10 | $94.59 | $91.10 | $93.92 | $92.75 | 73,682 |
| 2021-11-04 | $93.58 | $93.58 | $90.35 | $90.40 | $89.28 | 148,825 |
| 2021-11-03 | $92.58 | $95.95 | $89.71 | $92.88 | $91.73 | 149,793 |
| 2021-11-02 | $90.87 | $93.40 | $90.19 | $93.40 | $92.24 | 154,927 |
| 2021-11-01 | $90.91 | $91.81 | $89.53 | $90.90 | $89.77 | 126,589 |
| 2021-10-29 | $89.30 | $90.80 | $87.18 | $90.61 | $89.49 | 111,140 |
| 2021-10-28 | $86.94 | $89.55 | $86.94 | $89.54 | $88.43 | 64,459 |
| 2021-10-27 | $87.00 | $87.62 | $85.93 | $86.78 | $85.70 | 113,559 |
| 2021-10-26 | $88.10 | $88.12 | $87.09 | $87.48 | $86.39 | 83,508 |
| 2021-10-25 | $88.33 | $89.90 | $87.33 | $88.11 | $87.02 | 106,922 |
| 2021-10-22 | $87.30 | $89.52 | $86.96 | $88.47 | $87.37 | 196,314 |
| 2021-10-21 | $86.50 | $87.49 | $85.27 | $87.36 | $86.28 | 124,294 |
| 2021-10-20 | $86.53 | $87.07 | $85.67 | $86.46 | $85.39 | 88,327 |
| 2021-10-19 | $87.24 | $87.57 | $85.80 | $86.35 | $85.28 | 69,237 |
| 2021-10-18 | $85.12 | $87.01 | $84.99 | $86.92 | $85.84 | 122,997 |
| 2021-10-15 | $87.22 | $87.22 | $85.53 | $85.70 | $84.64 | 112,005 |
| 2021-10-14 | $85.20 | $86.30 | $85.14 | $86.12 | $85.05 | 100,155 |
| 2021-10-13 | $85.04 | $85.26 | $83.94 | $84.80 | $83.75 | 53,063 |
| 2021-10-12 | $84.40 | $85.35 | $84.33 | $84.91 | $83.86 | 51,990 |
| 2021-10-11 | $85.12 | $85.96 | $84.46 | $84.46 | $83.41 | 77,726 |
| 2021-10-08 | $85.54 | $86.19 | $84.21 | $85.16 | $84.10 | 48,310 |
| 2021-10-07 | $85.80 | $86.33 | $85.15 | $85.73 | $84.67 | 140,106 |
| 2021-10-06 | $84.96 | $86.70 | $83.39 | $85.13 | $84.07 | 82,190 |
| 2021-10-05 | $86.70 | $86.70 | $85.43 | $85.95 | $84.88 | 99,173 |
| 2021-10-04 | $85.93 | $86.64 | $84.42 | $85.21 | $84.15 | 81,279 |
| 2021-10-01 | $84.79 | $86.72 | $84.26 | $85.89 | $84.82 | 151,064 |
| 2021-09-30 | $85.98 | $87.79 | $83.50 | $84.22 | $83.17 | 137,857 |
| 2021-09-29 | $85.86 | $86.14 | $84.69 | $85.59 | $84.53 | 72,166 |
| 2021-09-28 | $86.73 | $87.51 | $85.49 | $85.76 | $84.70 | 101,668 |
| 2021-09-27 | $85.08 | $88.00 | $84.41 | $86.99 | $85.91 | 71,521 |
| 2021-09-24 | $84.25 | $85.47 | $83.91 | $84.71 | $83.66 | 75,147 |
| 2021-09-23 | $84.39 | $85.41 | $82.21 | $84.84 | $83.79 | 63,434 |
| 2021-09-22 | $83.20 | $87.74 | $81.14 | $83.66 | $82.62 | 115,562 |
| 2021-09-21 | $83.14 | $84.00 | $81.42 | $82.36 | $81.34 | 149,583 |
| 2021-09-20 | $82.97 | $88.41 | $81.04 | $82.60 | $81.57 | 112,863 |
| 2021-09-17 | $85.64 | $86.96 | $83.61 | $84.70 | $83.65 | 312,972 |
| 2021-09-16 | $87.24 | $87.97 | $85.86 | $86.16 | $85.09 | 72,980 |
| 2021-09-15 | $86.95 | $87.82 | $86.05 | $86.80 | $85.72 | 80,965 |
| 2021-09-14 | $89.73 | $89.73 | $86.36 | $86.64 | $85.56 | 68,123 |
| 2021-09-13 | $90.15 | $90.87 | $88.63 | $89.30 | $88.19 | 61,335 |
| 2021-09-10 | $91.49 | $91.49 | $89.28 | $89.30 | $88.19 | 80,568 |
| 2021-09-09 | $91.24 | $92.04 | $90.51 | $90.97 | $89.84 | 72,361 |
| 2021-09-08 | $90.79 | $91.13 | $89.87 | $91.12 | $89.99 | 67,734 |
| 2021-09-07 | $90.99 | $91.93 | $90.75 | $90.86 | $89.73 | 52,236 |
| 2021-09-03 | $92.40 | $92.59 | $90.83 | $91.31 | $90.18 | 68,645 |
| 2021-09-02 | $92.72 | $93.82 | $92.05 | $92.31 | $91.16 | 50,665 |
| 2021-09-01 | $93.85 | $93.85 | $91.59 | $92.67 | $91.52 | 61,328 |
| 2021-08-31 | $93.45 | $94.48 | $92.42 | $93.60 | $92.44 | 97,375 |
| 2021-08-30 | $95.82 | $95.82 | $93.51 | $93.56 | $92.40 | 50,306 |
| 2021-08-27 | $91.72 | $95.69 | $91.60 | $95.69 | $94.50 | 128,237 |
| 2021-08-26 | $92.88 | $93.26 | $91.29 | $91.51 | $90.37 | 76,489 |
| 2021-08-25 | $92.88 | $93.28 | $92.09 | $92.59 | $91.44 | 82,954 |
| 2021-08-24 | $91.67 | $94.47 | $91.67 | $92.97 | $91.82 | 81,255 |
| 2021-08-23 | $91.18 | $93.86 | $90.93 | $91.67 | $90.53 | 57,160 |
| 2021-08-20 | $90.07 | $91.30 | $89.70 | $90.48 | $89.36 | 77,450 |
| 2021-08-19 | $91.00 | $91.90 | $89.69 | $90.30 | $89.18 | 98,703 |
| 2021-08-18 | $92.24 | $93.42 | $91.61 | $91.73 | $90.59 | 69,906 |
| 2021-08-17 | $92.74 | $93.47 | $91.38 | $92.59 | $91.44 | 86,730 |
| 2021-08-16 | $93.52 | $95.06 | $92.60 | $93.29 | $92.13 | 59,670 |
| 2021-08-13 | $94.44 | $95.19 | $93.25 | $94.08 | $92.91 | 72,588 |
| 2021-08-12 | $95.19 | $96.57 | $93.36 | $94.51 | $93.34 | 161,985 |
| 2021-08-11 | $94.28 | $95.36 | $93.81 | $94.85 | $93.67 | 118,404 |
| 2021-08-10 | $91.43 | $94.60 | $90.36 | $93.66 | $92.50 | 125,195 |
| 2021-08-09 | $89.44 | $91.60 | $88.99 | $91.21 | $90.08 | 86,049 |
| 2021-08-06 | $87.35 | $90.12 | $87.24 | $89.32 | $88.21 | 136,332 |
| 2021-08-05 | $86.44 | $86.86 | $85.51 | $86.49 | $85.42 | 115,415 |
| 2021-08-04 | $86.99 | $88.11 | $84.33 | $86.24 | $85.17 | 227,970 |
| 2021-08-03 | $88.86 | $88.86 | $85.00 | $87.91 | $86.82 | 250,508 |
| 2021-08-02 | $88.42 | $90.52 | $88.17 | $88.42 | $87.32 | 84,635 |
| 2021-07-30 | $88.98 | $89.69 | $88.15 | $88.45 | $87.35 | 155,422 |
| 2021-07-29 | $88.55 | $88.98 | $87.87 | $88.91 | $87.81 | 215,108 |
| 2021-07-28 | $87.17 | $88.12 | $85.81 | $87.57 | $86.48 | 117,565 |
| 2021-07-27 | $86.20 | $88.29 | $86.20 | $86.91 | $85.83 | 76,012 |
| 2021-07-26 | $87.14 | $87.14 | $86.36 | $86.70 | $85.62 | 183,798 |
| 2021-07-23 | $86.65 | $86.88 | $85.83 | $86.48 | $85.41 | 54,090 |
| 2021-07-22 | $86.87 | $87.39 | $85.50 | $86.12 | $85.05 | 60,911 |
| 2021-07-21 | $87.43 | $88.41 | $86.69 | $87.09 | $86.01 | 74,871 |
| 2021-07-20 | $85.82 | $88.16 | $85.82 | $86.74 | $85.66 | 125,581 |
| 2021-07-19 | $86.51 | $87.03 | $85.15 | $85.45 | $84.39 | 74,202 |
| 2021-07-16 | $90.47 | $91.15 | $88.11 | $88.12 | $87.03 | 70,116 |
| 2021-07-15 | $89.67 | $90.94 | $89.20 | $90.27 | $89.15 | 79,954 |
| 2021-07-14 | $89.60 | $91.13 | $89.60 | $90.02 | $88.90 | 83,662 |
| 2021-07-13 | $90.88 | $90.88 | $89.01 | $89.52 | $88.41 | 106,608 |
| 2021-07-12 | $89.86 | $91.25 | $89.86 | $91.09 | $89.96 | 79,939 |
| 2021-07-09 | $89.98 | $91.10 | $89.94 | $90.39 | $89.27 | 62,884 |
| 2021-07-08 | $87.14 | $89.48 | $87.05 | $88.88 | $87.78 | 108,408 |
| 2021-07-07 | $88.59 | $89.52 | $87.94 | $88.92 | $87.82 | 153,199 |
| 2021-07-06 | $90.94 | $90.94 | $86.90 | $88.57 | $87.47 | 128,127 |
| 2021-07-02 | $91.16 | $91.62 | $89.86 | $90.49 | $89.37 | 92,439 |
| 2021-07-01 | $91.20 | $92.01 | $90.69 | $90.91 | $89.78 | 105,937 |
| 2021-06-30 | $89.57 | $91.11 | $89.54 | $90.61 | $89.49 | 147,821 |
| 2021-06-29 | $91.29 | $92.06 | $90.00 | $90.00 | $88.88 | 58,440 |
| 2021-06-28 | $93.74 | $93.74 | $91.18 | $91.18 | $90.05 | 106,181 |
| 2021-06-25 | $94.07 | $94.62 | $93.34 | $94.00 | $92.83 | 679,546 |
| 2021-06-24 | $94.08 | $94.35 | $93.48 | $93.96 | $92.79 | 102,844 |
| 2021-06-23 | $93.15 | $94.60 | $92.61 | $93.86 | $92.69 | 75,931 |
| 2021-06-22 | $92.87 | $93.78 | $92.10 | $93.58 | $92.42 | 60,036 |
| 2021-06-21 | $92.50 | $94.07 | $92.50 | $93.28 | $92.12 | 73,177 |
| 2021-06-18 | $92.45 | $94.70 | $91.39 | $91.55 | $90.41 | 146,382 |
| 2021-06-17 | $95.87 | $96.61 | $93.09 | $93.73 | $92.57 | 88,911 |
| 2021-06-16 | $96.62 | $97.00 | $95.58 | $96.34 | $95.14 | 66,385 |
| 2021-06-15 | $98.10 | $98.26 | $96.69 | $97.03 | $95.83 | 75,880 |
| 2021-06-14 | $98.41 | $98.96 | $97.67 | $98.20 | $96.98 | 123,180 |
| 2021-06-11 | $98.85 | $99.33 | $97.90 | $98.51 | $97.29 | 84,874 |
| 2021-06-10 | $100.46 | $101.26 | $97.95 | $98.18 | $96.96 | 71,451 |
| 2021-06-09 | $102.34 | $102.34 | $100.01 | $100.02 | $98.78 | 74,195 |
| 2021-06-08 | $101.89 | $102.45 | $101.16 | $102.31 | $101.04 | 96,121 |
| 2021-06-07 | $101.82 | $103.46 | $100.76 | $101.44 | $100.18 | 91,264 |
| 2021-06-04 | $102.26 | $107.15 | $101.55 | $101.88 | $100.62 | 69,013 |
| 2021-06-03 | $100.59 | $101.88 | $100.18 | $101.78 | $100.52 | 104,156 |
| 2021-06-02 | $103.19 | $103.53 | $100.77 | $101.28 | $100.02 | 58,473 |
| 2021-06-01 | $102.07 | $104.71 | $101.03 | $102.96 | $101.68 | 100,632 |
| 2021-05-28 | $102.10 | $104.91 | $100.77 | $101.11 | $99.85 | 52,391 |
| 2021-05-27 | $101.76 | $103.68 | $101.21 | $101.69 | $100.43 | 138,951 |
| 2021-05-26 | $99.66 | $102.49 | $99.40 | $101.88 | $100.62 | 99,312 |
| 2021-05-25 | $101.05 | $101.73 | $99.16 | $99.58 | $98.34 | 89,949 |
| 2021-05-24 | $100.23 | $101.16 | $99.47 | $100.64 | $99.39 | 87,168 |
| 2021-05-21 | $100.86 | $101.63 | $99.27 | $100.23 | $98.99 | 180,036 |
| 2021-05-20 | $98.71 | $100.48 | $98.71 | $99.83 | $98.59 | 70,089 |
| 2021-05-19 | $98.54 | $100.56 | $97.74 | $98.64 | $97.42 | 59,065 |
| 2021-05-18 | $100.01 | $101.06 | $99.42 | $99.72 | $98.48 | 98,471 |
| 2021-05-17 | $100.99 | $101.15 | $99.53 | $100.26 | $99.02 | 112,891 |
| 2021-05-14 | $101.18 | $101.83 | $100.18 | $101.00 | $99.75 | 99,664 |
| 2021-05-13 | $99.00 | $101.71 | $99.00 | $101.60 | $99.78 | 79,754 |
| 2021-05-12 | $102.97 | $102.97 | $98.18 | $98.23 | $96.47 | 57,830 |
| 2021-05-11 | $98.95 | $101.81 | $98.95 | $101.42 | $99.60 | 121,814 |
| 2021-05-10 | $103.24 | $103.64 | $100.44 | $100.46 | $98.66 | 123,563 |
| 2021-05-07 | $102.55 | $103.29 | $99.04 | $102.54 | $100.70 | 77,652 |
| 2021-05-06 | $100.39 | $102.77 | $99.81 | $102.77 | $100.92 | 87,082 |
| 2021-05-05 | $98.40 | $100.05 | $96.63 | $99.97 | $98.18 | 71,760 |
| 2021-05-04 | $98.27 | $99.54 | $97.87 | $98.69 | $96.92 | 96,977 |
| 2021-05-03 | $98.49 | $99.22 | $97.86 | $98.36 | $96.59 | 137,199 |
| 2021-04-30 | $97.98 | $99.38 | $96.62 | $97.41 | $95.66 | 146,940 |
| 2021-04-29 | $97.25 | $99.29 | $97.00 | $99.10 | $97.32 | 90,338 |
| 2021-04-28 | $96.38 | $97.82 | $96.17 | $96.76 | $95.02 | 69,020 |
| 2021-04-27 | $96.22 | $96.62 | $95.10 | $96.62 | $94.89 | 150,208 |
| 2021-04-26 | $98.49 | $99.87 | $96.33 | $96.45 | $94.72 | 63,638 |
| 2021-04-23 | $95.57 | $98.22 | $94.40 | $97.70 | $95.95 | 127,217 |
| 2021-04-22 | $97.30 | $97.50 | $94.55 | $95.42 | $93.71 | 135,706 |
| 2021-04-21 | $96.07 | $98.15 | $96.07 | $97.36 | $95.61 | 126,281 |
| 2021-04-20 | $99.36 | $101.65 | $95.64 | $95.92 | $94.20 | 127,214 |
| 2021-04-19 | $103.12 | $103.12 | $98.67 | $99.20 | $97.42 | 124,893 |
| 2021-04-16 | $104.02 | $104.46 | $102.42 | $102.82 | $100.97 | 80,073 |
| 2021-04-15 | $104.67 | $105.22 | $102.79 | $103.18 | $101.33 | 51,996 |
| 2021-04-14 | $101.80 | $104.65 | $101.69 | $103.83 | $101.97 | 70,486 |
| 2021-04-13 | $102.92 | $103.08 | $100.81 | $101.50 | $99.68 | 99,504 |
| 2021-04-12 | $103.00 | $103.64 | $102.14 | $103.01 | $101.16 | 52,177 |
| 2021-04-09 | $103.00 | $103.27 | $102.04 | $102.53 | $100.69 | 57,728 |
| 2021-04-08 | $104.10 | $104.58 | $101.70 | $102.03 | $100.20 | 56,772 |
| 2021-04-07 | $106.06 | $106.06 | $103.19 | $103.76 | $101.90 | 92,590 |
| 2021-04-06 | $105.63 | $106.51 | $105.18 | $105.95 | $104.05 | 60,503 |
| 2021-04-05 | $105.89 | $107.73 | $104.15 | $105.32 | $103.43 | 58,100 |
| 2021-04-01 | $103.10 | $105.86 | $101.79 | $105.33 | $103.44 | 129,744 |
| 2021-03-31 | $102.34 | $104.11 | $101.69 | $102.69 | $100.85 | 210,567 |
| 2021-03-30 | $101.91 | $103.12 | $100.61 | $102.41 | $100.57 | 96,246 |
| 2021-03-29 | $102.39 | $105.37 | $97.94 | $102.00 | $100.17 | 87,765 |
| 2021-03-26 | $101.72 | $104.14 | $101.41 | $103.00 | $101.15 | 63,099 |
| 2021-03-25 | $98.31 | $100.98 | $96.29 | $100.41 | $98.61 | 63,115 |
| 2021-03-24 | $99.11 | $100.95 | $98.72 | $98.98 | $97.20 | 89,005 |
| 2021-03-23 | $99.88 | $100.88 | $97.28 | $97.98 | $96.22 | 98,951 |
| 2021-03-22 | $104.65 | $104.65 | $100.59 | $101.01 | $99.20 | 38,684 |
| 2021-03-19 | $103.95 | $105.28 | $102.05 | $104.36 | $102.49 | 282,427 |
| 2021-03-18 | $103.67 | $107.15 | $103.23 | $104.92 | $103.04 | 108,496 |
| 2021-03-17 | $102.20 | $104.27 | $101.93 | $104.02 | $102.15 | 62,797 |
| 2021-03-16 | $103.19 | $103.69 | $101.34 | $102.32 | $100.48 | 52,168 |
| 2021-03-15 | $104.79 | $105.07 | $103.20 | $103.77 | $101.91 | 80,762 |
| 2021-03-12 | $104.96 | $105.65 | $103.63 | $105.42 | $103.53 | 58,525 |
| 2021-03-11 | $105.77 | $105.77 | $102.82 | $104.48 | $102.60 | 61,895 |
| 2021-03-10 | $102.55 | $105.46 | $102.34 | $105.04 | $103.15 | 61,825 |
| 2021-03-09 | $103.62 | $103.72 | $101.73 | $101.92 | $100.09 | 67,810 |
| 2021-03-08 | $102.47 | $104.91 | $101.35 | $102.78 | $100.93 | 77,648 |
| 2021-03-05 | $100.95 | $101.55 | $99.23 | $101.41 | $99.59 | 120,422 |
| 2021-03-04 | $100.77 | $101.75 | $98.54 | $99.26 | $97.48 | 76,678 |
| 2021-03-03 | $100.80 | $102.71 | $100.12 | $100.50 | $98.70 | 92,505 |
| 2021-03-02 | $102.00 | $102.00 | $100.19 | $100.20 | $98.40 | 54,027 |
| 2021-03-01 | $102.44 | $102.92 | $101.39 | $101.50 | $99.68 | 97,912 |
| 2021-02-26 | $101.66 | $103.24 | $99.39 | $100.45 | $98.65 | 105,948 |
| 2021-02-25 | $105.10 | $105.50 | $101.53 | $101.95 | $100.12 | 78,231 |
| 2021-02-24 | $101.80 | $104.97 | $101.03 | $104.77 | $102.89 | 117,877 |
| 2021-02-23 | $100.39 | $102.04 | $99.52 | $101.36 | $99.54 | 93,049 |
| 2021-02-22 | $99.05 | $102.33 | $98.86 | $101.42 | $99.60 | 96,987 |
| 2021-02-19 | $97.00 | $100.34 | $96.79 | $99.85 | $98.06 | 77,425 |
| 2021-02-18 | $97.62 | $97.62 | $95.04 | $97.00 | $95.26 | 102,607 |
| 2021-02-17 | $94.65 | $98.41 | $94.27 | $97.71 | $95.96 | 105,127 |
| 2021-02-16 | $100.49 | $100.75 | $97.40 | $97.40 | $95.65 | 100,861 |
| 2021-02-12 | $99.31 | $100.49 | $99.23 | $100.08 | $98.28 | 60,671 |
| 2021-02-11 | $99.62 | $100.26 | $97.31 | $99.95 | $98.16 | 69,861 |
| 2021-02-10 | $100.56 | $101.12 | $98.75 | $98.92 | $97.14 | 64,311 |
| 2021-02-09 | $99.46 | $101.02 | $98.15 | $99.93 | $98.14 | 106,685 |
| 2021-02-08 | $95.77 | $99.45 | $95.11 | $99.31 | $97.53 | 85,794 |
| 2021-02-05 | $96.12 | $96.12 | $93.68 | $94.59 | $92.89 | 74,781 |
| 2021-02-04 | $93.10 | $95.08 | $92.27 | $94.78 | $93.08 | 96,930 |
| 2021-02-03 | $91.49 | $93.30 | $90.41 | $92.85 | $91.18 | 87,234 |
| 2021-02-02 | $91.70 | $92.77 | $90.02 | $91.86 | $90.21 | 74,523 |
| 2021-02-01 | $87.98 | $90.89 | $86.93 | $90.37 | $88.75 | 107,936 |
| 2021-01-29 | $91.20 | $91.32 | $87.30 | $87.79 | $86.21 | 99,175 |
| 2021-01-28 | $92.76 | $93.04 | $90.54 | $91.49 | $89.85 | 138,425 |
| 2021-01-27 | $91.71 | $92.77 | $89.58 | $91.24 | $89.60 | 131,502 |
| 2021-01-26 | $95.95 | $95.95 | $93.42 | $93.67 | $91.99 | 70,646 |
| 2021-01-25 | $95.91 | $97.09 | $93.27 | $94.92 | $93.22 | 63,173 |
| 2021-01-22 | $94.18 | $96.77 | $93.19 | $96.61 | $94.88 | 127,736 |
| 2021-01-21 | $97.27 | $97.27 | $94.89 | $95.51 | $93.80 | 72,409 |
| 2021-01-20 | $97.54 | $99.94 | $96.06 | $97.45 | $95.70 | 74,237 |
| 2021-01-19 | $98.27 | $100.00 | $96.93 | $97.50 | $95.75 | 76,514 |
| 2021-01-15 | $98.83 | $99.58 | $96.93 | $97.27 | $95.52 | 98,050 |
| 2021-01-14 | $99.53 | $101.53 | $99.53 | $99.82 | $98.03 | 87,043 |
| 2021-01-13 | $101.12 | $101.12 | $98.16 | $98.69 | $96.92 | 106,946 |
| 2021-01-12 | $98.96 | $102.84 | $98.96 | $102.45 | $100.61 | 77,333 |
| 2021-01-11 | $96.30 | $100.71 | $95.98 | $98.11 | $96.35 | 90,331 |
| 2021-01-08 | $101.57 | $102.55 | $96.74 | $97.85 | $96.09 | 288,839 |
| 2021-01-07 | $99.26 | $100.68 | $96.40 | $100.56 | $98.75 | 103,032 |
| 2021-01-06 | $94.16 | $99.58 | $93.51 | $98.98 | $97.20 | 189,067 |
| 2021-01-05 | $89.93 | $93.56 | $89.93 | $92.34 | $90.68 | 91,737 |
| 2021-01-04 | $91.28 | $92.54 | $88.64 | $89.56 | $87.95 | 120,741 |
| 2020-12-31 | $90.25 | $91.27 | $89.67 | $90.73 | $89.10 | 74,793 |
| 2020-12-30 | $87.84 | $90.49 | $87.84 | $90.27 | $88.65 | 74,517 |
| 2020-12-29 | $90.25 | $90.25 | $88.23 | $88.65 | $87.06 | 63,184 |
| 2020-12-28 | $90.50 | $91.55 | $89.79 | $90.43 | $88.81 | 73,421 |
| 2020-12-24 | $89.32 | $89.89 | $88.25 | $89.54 | $87.93 | 29,475 |
| 2020-12-23 | $87.46 | $89.23 | $87.46 | $88.70 | $87.11 | 79,799 |
| 2020-12-22 | $86.70 | $87.91 | $86.36 | $86.92 | $85.36 | 60,802 |
| 2020-12-21 | $86.68 | $88.85 | $85.76 | $86.61 | $85.05 | 73,444 |
| 2020-12-18 | $91.22 | $91.79 | $88.00 | $88.55 | $86.96 | 697,472 |
| 2020-12-17 | $88.84 | $91.01 | $88.05 | $90.60 | $88.97 | 130,185 |
| 2020-12-16 | $89.05 | $89.54 | $87.59 | $88.20 | $86.62 | 147,249 |
| 2020-12-15 | $85.71 | $89.66 | $85.71 | $88.43 | $86.84 | 172,352 |
| 2020-12-14 | $86.26 | $87.13 | $85.07 | $85.13 | $83.60 | 135,494 |
| 2020-12-11 | $85.02 | $86.35 | $83.79 | $85.32 | $83.79 | 93,042 |
| 2020-12-10 | $86.94 | $87.15 | $85.09 | $85.74 | $84.20 | 98,238 |
| 2020-12-09 | $87.79 | $88.29 | $85.82 | $87.54 | $85.97 | 81,553 |
| 2020-12-08 | $85.39 | $87.30 | $85.20 | $86.78 | $85.22 | 169,307 |
| 2020-12-07 | $86.65 | $86.86 | $84.93 | $86.05 | $84.50 | 96,125 |
| 2020-12-04 | $85.08 | $87.45 | $84.32 | $87.12 | $85.56 | 61,277 |
| 2020-12-03 | $84.27 | $85.20 | $83.03 | $84.31 | $82.80 | 77,610 |
| 2020-12-02 | $83.87 | $84.88 | $83.30 | $84.25 | $82.74 | 100,808 |
| 2020-12-01 | $83.51 | $84.44 | $82.46 | $84.20 | $82.69 | 102,086 |
| 2020-11-30 | $84.72 | $84.72 | $81.84 | $82.29 | $80.81 | 165,205 |
| 2020-11-27 | $87.36 | $88.23 | $83.79 | $85.43 | $83.90 | 143,478 |
| 2020-11-25 | $87.12 | $88.63 | $85.78 | $87.46 | $85.89 | 180,782 |
| 2020-11-24 | $84.70 | $88.43 | $83.99 | $88.02 | $86.44 | 144,255 |
| 2020-11-23 | $81.73 | $83.57 | $73.56 | $83.24 | $81.75 | 112,912 |
| 2020-11-20 | $80.20 | $81.05 | $78.42 | $80.76 | $79.31 | 100,284 |
| 2020-11-19 | $80.30 | $82.19 | $79.33 | $80.73 | $79.28 | 86,517 |
| 2020-11-18 | $83.33 | $83.63 | $80.43 | $80.77 | $79.32 | 127,069 |
| 2020-11-17 | $82.11 | $83.22 | $79.83 | $82.87 | $81.38 | 122,739 |
| 2020-11-16 | $81.70 | $83.15 | $79.24 | $83.02 | $81.53 | 128,376 |
| 2020-11-13 | $77.53 | $80.35 | $77.46 | $79.81 | $77.89 | 113,150 |
| 2020-11-12 | $78.03 | $78.70 | $75.44 | $76.64 | $74.80 | 144,045 |
| 2020-11-11 | $80.05 | $80.35 | $77.14 | $78.17 | $76.29 | 117,388 |
| 2020-11-10 | $78.20 | $80.46 | $77.91 | $79.61 | $77.69 | 164,856 |
| 2020-11-09 | $73.96 | $78.98 | $72.88 | $77.13 | $75.27 | 169,838 |
| 2020-11-06 | $70.36 | $70.78 | $67.99 | $68.75 | $67.10 | 92,838 |
| 2020-11-05 | $70.06 | $72.28 | $69.57 | $70.31 | $68.62 | 194,694 |
| 2020-11-04 | $71.90 | $71.90 | $67.55 | $70.00 | $68.32 | 172,330 |
| 2020-11-03 | $69.70 | $70.27 | $67.81 | $68.63 | $66.98 | 91,768 |
| 2020-11-02 | $66.81 | $68.35 | $66.79 | $68.35 | $66.70 | 110,821 |
| 2020-10-30 | $64.83 | $66.14 | $64.83 | $66.14 | $64.55 | 108,869 |
| 2020-10-29 | $62.11 | $65.50 | $61.95 | $65.25 | $63.68 | 112,112 |
| 2020-10-28 | $63.59 | $63.73 | $62.39 | $62.76 | $61.25 | 134,217 |
| 2020-10-27 | $66.82 | $67.14 | $65.09 | $65.21 | $63.64 | 91,936 |
| 2020-10-26 | $67.86 | $68.03 | $66.43 | $67.05 | $65.44 | 76,345 |
| 2020-10-23 | $68.98 | $69.48 | $68.37 | $68.53 | $66.88 | 57,372 |
| 2020-10-22 | $68.48 | $68.86 | $67.62 | $68.50 | $66.85 | 89,006 |
| 2020-10-21 | $67.71 | $69.01 | $67.69 | $68.04 | $66.40 | 79,678 |
| 2020-10-20 | $68.21 | $69.16 | $67.86 | $67.92 | $66.29 | 146,081 |
| 2020-10-19 | $69.07 | $69.95 | $67.63 | $67.72 | $66.09 | 105,388 |
| 2020-10-16 | $69.47 | $69.67 | $68.57 | $68.78 | $67.12 | 99,623 |
| 2020-10-15 | $66.76 | $69.22 | $66.66 | $68.81 | $67.15 | 78,533 |
| 2020-10-14 | $67.39 | $68.16 | $67.29 | $67.70 | $66.07 | 65,084 |
| 2020-10-13 | $67.81 | $68.81 | $66.83 | $67.20 | $65.58 | 104,360 |
| 2020-10-12 | $67.10 | $68.73 | $66.78 | $68.46 | $66.81 | 91,499 |
| 2020-10-09 | $67.57 | $68.15 | $66.56 | $67.07 | $65.46 | 84,274 |
| 2020-10-08 | $66.74 | $67.13 | $66.04 | $66.78 | $65.17 | 106,210 |
| 2020-10-07 | $66.59 | $66.77 | $65.16 | $65.78 | $64.20 | 166,331 |
| 2020-10-06 | $66.35 | $67.46 | $65.51 | $65.86 | $64.27 | 195,504 |
| 2020-10-05 | $64.38 | $65.83 | $63.70 | $65.59 | $64.01 | 137,633 |
| 2020-10-02 | $61.85 | $64.61 | $61.85 | $63.56 | $62.03 | 142,772 |
| 2020-10-01 | $63.50 | $64.18 | $62.51 | $62.97 | $61.45 | 106,046 |
| 2020-09-30 | $63.20 | $64.32 | $62.99 | $63.32 | $61.80 | 136,288 |
| 2020-09-29 | $63.91 | $64.17 | $62.61 | $62.99 | $61.47 | 97,683 |
| 2020-09-28 | $64.30 | $66.74 | $63.63 | $63.95 | $62.41 | 191,394 |
| 2020-09-25 | $63.15 | $63.98 | $63.00 | $63.20 | $61.68 | 99,090 |
| 2020-09-24 | $63.68 | $64.88 | $63.54 | $63.89 | $62.35 | 112,529 |
| 2020-09-23 | $64.62 | $66.69 | $63.46 | $63.58 | $62.05 | 178,361 |
| 2020-09-22 | $63.55 | $65.40 | $63.55 | $65.24 | $63.67 | 155,389 |
| 2020-09-21 | $64.75 | $64.75 | $61.48 | $63.54 | $62.01 | 145,848 |
| 2020-09-18 | $67.95 | $68.01 | $65.92 | $66.51 | $64.91 | 430,124 |
| 2020-09-17 | $66.50 | $67.87 | $65.83 | $67.05 | $65.44 | 116,285 |
| 2020-09-16 | $67.68 | $71.54 | $67.42 | $67.59 | $65.96 | 138,118 |
| 2020-09-15 | $67.98 | $68.85 | $66.62 | $67.58 | $65.95 | 145,800 |
| 2020-09-14 | $67.55 | $68.84 | $67.30 | $67.70 | $66.07 | 113,492 |
| 2020-09-11 | $69.03 | $69.03 | $66.79 | $67.12 | $65.50 | 121,039 |
| 2020-09-10 | $70.84 | $71.29 | $67.97 | $68.47 | $66.82 | 144,088 |
| 2020-09-09 | $72.27 | $72.33 | $70.08 | $70.81 | $69.11 | 104,581 |
| 2020-09-08 | $73.33 | $73.33 | $70.86 | $71.21 | $69.50 | 132,438 |
| 2020-09-04 | $74.82 | $74.82 | $73.00 | $74.04 | $72.26 | 80,803 |
| 2020-09-03 | $76.06 | $76.06 | $73.23 | $73.67 | $71.90 | 72,985 |
| 2020-09-02 | $76.42 | $76.88 | $75.53 | $76.13 | $74.30 | 65,242 |
| 2020-09-01 | $74.36 | $76.91 | $74.04 | $76.54 | $74.70 | 75,748 |
| 2020-08-31 | $76.20 | $77.08 | $74.58 | $74.69 | $72.89 | 115,658 |
| 2020-08-28 | $76.16 | $76.63 | $75.18 | $76.44 | $74.60 | 57,268 |
| 2020-08-27 | $75.52 | $76.95 | $75.05 | $75.88 | $74.05 | 56,086 |
| 2020-08-26 | $76.37 | $76.56 | $75.07 | $75.15 | $73.34 | 52,094 |
| 2020-08-25 | $77.20 | $77.93 | $75.46 | $76.27 | $74.43 | 58,096 |
| 2020-08-24 | $75.90 | $77.27 | $75.23 | $76.95 | $75.10 | 69,437 |
| 2020-08-21 | $75.24 | $75.24 | $73.69 | $74.99 | $73.19 | 56,684 |
| 2020-08-20 | $74.92 | $76.29 | $74.92 | $75.63 | $73.81 | 82,853 |
| 2020-08-19 | $76.37 | $77.59 | $75.07 | $75.87 | $74.04 | 69,209 |
| 2020-08-18 | $77.83 | $77.83 | $75.92 | $76.25 | $74.41 | 104,615 |
| 2020-08-17 | $78.95 | $78.96 | $76.88 | $77.59 | $75.72 | 74,958 |
| 2020-08-14 | $78.59 | $79.09 | $78.03 | $78.58 | $76.69 | 90,337 |
| 2020-08-13 | $82.16 | $82.17 | $79.09 | $79.42 | $77.51 | 80,670 |
| 2020-08-12 | $83.80 | $84.54 | $81.83 | $82.87 | $80.88 | 100,747 |
| 2020-08-11 | $81.70 | $84.49 | $81.43 | $82.75 | $80.76 | 166,620 |
| 2020-08-10 | $79.33 | $80.56 | $79.14 | $80.50 | $78.56 | 123,682 |
| 2020-08-07 | $76.60 | $79.06 | $76.57 | $78.99 | $77.09 | 60,679 |
| 2020-08-06 | $76.39 | $77.39 | $75.72 | $76.87 | $75.02 | 90,354 |
| 2020-08-05 | $72.86 | $77.23 | $72.19 | $76.61 | $74.77 | 270,902 |
| 2020-08-04 | $76.63 | $78.00 | $76.53 | $77.94 | $76.06 | 125,162 |
| 2020-08-03 | $75.62 | $77.26 | $75.13 | $76.80 | $74.95 | 63,590 |
| 2020-07-31 | $74.96 | $75.52 | $73.00 | $75.17 | $73.36 | 109,570 |
| 2020-07-30 | $77.20 | $77.20 | $75.27 | $75.43 | $73.61 | 60,154 |
| 2020-07-29 | $77.72 | $79.01 | $77.72 | $78.66 | $76.77 | 78,160 |
| 2020-07-28 | $78.90 | $79.14 | $77.19 | $77.37 | $75.51 | 33,160 |
| 2020-07-27 | $78.28 | $79.75 | $78.27 | $79.40 | $77.49 | 56,418 |
| 2020-07-24 | $79.69 | $79.69 | $77.41 | $78.06 | $76.18 | 43,550 |
| 2020-07-23 | $78.68 | $80.22 | $78.48 | $79.57 | $77.65 | 75,591 |
| 2020-07-22 | $78.45 | $80.41 | $78.39 | $79.07 | $77.17 | 64,781 |
| 2020-07-21 | $78.36 | $80.10 | $77.67 | $79.17 | $77.26 | 68,214 |
| 2020-07-20 | $79.02 | $79.66 | $77.32 | $77.49 | $75.62 | 44,018 |
| 2020-07-17 | $79.44 | $80.75 | $77.98 | $79.40 | $77.49 | 64,153 |
| 2020-07-16 | $79.98 | $80.32 | $78.91 | $79.45 | $77.54 | 43,532 |
| 2020-07-15 | $79.40 | $81.44 | $79.40 | $80.32 | $78.39 | 114,327 |
| 2020-07-14 | $75.72 | $77.58 | $75.50 | $77.25 | $75.39 | 87,885 |
| 2020-07-13 | $76.09 | $77.12 | $74.19 | $75.67 | $73.85 | 105,320 |
| 2020-07-10 | $72.77 | $75.19 | $72.50 | $75.00 | $73.19 | 61,835 |
| 2020-07-09 | $74.84 | $74.84 | $72.09 | $72.46 | $70.72 | 77,817 |
| 2020-07-08 | $75.50 | $76.89 | $74.09 | $75.00 | $73.19 | 84,089 |
| 2020-07-07 | $76.18 | $77.45 | $75.03 | $75.76 | $73.94 | 108,565 |
| 2020-07-06 | $80.09 | $80.09 | $76.53 | $77.06 | $75.21 | 76,634 |
| 2020-07-02 | $78.28 | $80.29 | $78.01 | $78.36 | $76.47 | 78,597 |
| 2020-07-01 | $77.64 | $78.05 | $76.40 | $76.85 | $75.00 | 166,737 |
| 2020-06-30 | $74.97 | $77.60 | $74.92 | $77.25 | $75.39 | 123,095 |
| 2020-06-29 | $71.27 | $75.91 | $71.27 | $75.48 | $73.66 | 132,186 |
| 2020-06-26 | $72.55 | $72.90 | $69.91 | $70.27 | $68.58 | 352,156 |
| 2020-06-25 | $72.48 | $73.44 | $71.28 | $73.14 | $71.38 | 99,007 |
| 2020-06-24 | $75.07 | $75.64 | $72.35 | $72.78 | $71.03 | 105,455 |
| 2020-06-23 | $75.18 | $76.30 | $73.50 | $76.00 | $74.17 | 163,330 |
| 2020-06-22 | $73.00 | $74.54 | $72.07 | $74.17 | $72.38 | 111,138 |
| 2020-06-19 | $75.85 | $78.33 | $73.27 | $73.76 | $71.98 | 221,927 |
| 2020-06-18 | $75.41 | $76.54 | $74.88 | $75.35 | $73.54 | 74,712 |
| 2020-06-17 | $77.98 | $78.18 | $75.82 | $76.20 | $74.37 | 108,179 |
| 2020-06-16 | $79.49 | $81.43 | $77.28 | $77.72 | $75.85 | 119,144 |
| 2020-06-15 | $72.82 | $77.08 | $72.69 | $76.70 | $74.85 | 70,329 |
| 2020-06-12 | $77.24 | $77.62 | $74.01 | $75.42 | $73.60 | 115,490 |
| 2020-06-11 | $77.68 | $77.68 | $74.04 | $74.08 | $72.30 | 170,798 |
| 2020-06-10 | $82.80 | $83.08 | $80.76 | $80.85 | $78.90 | 59,328 |
| 2020-06-09 | $82.81 | $83.99 | $82.02 | $83.03 | $81.03 | 85,870 |
| 2020-06-08 | $84.77 | $84.83 | $83.31 | $84.46 | $82.43 | 104,544 |
| 2020-06-05 | $82.50 | $86.27 | $82.50 | $83.92 | $81.90 | 135,881 |
| 2020-06-04 | $78.70 | $81.47 | $77.83 | $81.44 | $79.48 | 101,998 |
| 2020-06-03 | $79.32 | $81.45 | $78.78 | $79.59 | $77.67 | 154,487 |
| 2020-06-02 | $78.10 | $79.79 | $77.31 | $77.77 | $75.90 | 85,999 |
| 2020-06-01 | $77.66 | $78.34 | $75.52 | $77.50 | $75.63 | 110,874 |
| 2020-05-29 | $77.33 | $78.19 | $75.49 | $77.09 | $75.23 | 197,626 |
| 2020-05-28 | $82.17 | $82.17 | $77.93 | $78.29 | $76.41 | 151,161 |
| 2020-05-27 | $79.48 | $80.62 | $76.92 | $80.46 | $78.52 | 127,305 |
| 2020-05-26 | $77.28 | $78.08 | $75.80 | $77.34 | $75.48 | 126,426 |
| 2020-05-22 | $74.27 | $75.37 | $72.85 | $74.00 | $72.22 | 74,123 |
| 2020-05-21 | $74.78 | $74.81 | $72.63 | $73.54 | $71.77 | 84,781 |
| 2020-05-20 | $72.22 | $75.60 | $72.22 | $74.67 | $72.87 | 207,136 |
| 2020-05-19 | $71.67 | $71.67 | $70.21 | $70.74 | $69.04 | 132,108 |
| 2020-05-18 | $70.00 | $72.42 | $69.67 | $72.10 | $70.36 | 127,879 |
| 2020-05-15 | $64.86 | $66.81 | $64.64 | $66.65 | $65.05 | 290,751 |
| 2020-05-14 | $64.97 | $66.10 | $63.11 | $65.21 | $63.15 | 111,917 |
| 2020-05-13 | $68.73 | $71.04 | $65.63 | $66.85 | $64.74 | 111,392 |
| 2020-05-12 | $71.75 | $73.34 | $69.40 | $69.53 | $67.33 | 114,534 |
| 2020-05-11 | $72.51 | $72.80 | $70.42 | $71.57 | $69.31 | 104,247 |
| 2020-05-08 | $71.38 | $74.09 | $70.30 | $73.50 | $71.18 | 93,397 |
| 2020-05-07 | $73.10 | $73.10 | $68.68 | $69.66 | $67.46 | 93,307 |
| 2020-05-06 | $72.00 | $74.89 | $71.03 | $71.51 | $69.25 | 137,898 |
| 2020-05-05 | $71.36 | $73.25 | $70.07 | $70.36 | $68.13 | 129,560 |
| 2020-05-04 | $70.85 | $70.85 | $68.54 | $69.89 | $67.68 | 120,046 |
| 2020-05-01 | $70.88 | $72.49 | $70.11 | $71.25 | $69.00 | 135,762 |
| 2020-04-30 | $75.50 | $76.85 | $72.52 | $72.52 | $70.23 | 101,987 |
| 2020-04-29 | $76.69 | $78.70 | $75.00 | $77.50 | $75.05 | 113,081 |
| 2020-04-28 | $73.61 | $75.66 | $72.26 | $74.01 | $71.67 | 88,097 |
| 2020-04-27 | $70.21 | $72.91 | $68.73 | $71.98 | $69.70 | 88,705 |
| 2020-04-24 | $68.84 | $70.00 | $67.44 | $69.12 | $66.93 | 86,322 |
| 2020-04-23 | $67.31 | $70.43 | $66.79 | $68.37 | $66.21 | 75,742 |
| 2020-04-22 | $68.73 | $69.19 | $66.63 | $66.76 | $64.65 | 80,883 |
| 2020-04-21 | $65.97 | $67.47 | $65.60 | $66.69 | $64.58 | 74,671 |
| 2020-04-20 | $72.00 | $72.08 | $64.97 | $67.74 | $65.60 | 92,386 |
| 2020-04-17 | $71.62 | $73.88 | $70.83 | $71.00 | $68.75 | 142,132 |
| 2020-04-16 | $68.72 | $70.33 | $64.79 | $68.62 | $66.45 | 129,992 |
| 2020-04-15 | $70.39 | $73.13 | $68.09 | $68.57 | $66.40 | 100,869 |
| 2020-04-14 | $74.75 | $76.42 | $71.69 | $73.04 | $70.73 | 61,720 |
| 2020-04-13 | $72.79 | $75.33 | $70.82 | $72.57 | $70.28 | 57,835 |
| 2020-04-09 | $71.52 | $74.29 | $71.23 | $73.78 | $71.45 | 113,324 |
| 2020-04-08 | $70.43 | $71.60 | $69.17 | $70.13 | $67.91 | 94,546 |
| 2020-04-07 | $70.45 | $72.02 | $67.64 | $68.81 | $66.63 | 90,705 |
| 2020-04-06 | $66.88 | $72.07 | $66.84 | $69.58 | $67.38 | 107,966 |
| 2020-04-03 | $64.79 | $67.91 | $62.16 | $64.14 | $62.11 | 96,412 |
| 2020-04-02 | $63.51 | $67.26 | $63.51 | $65.81 | $63.73 | 57,134 |
| 2020-04-01 | $66.57 | $67.92 | $64.26 | $64.26 | $62.23 | 81,253 |
| 2020-03-31 | $68.53 | $76.41 | $67.98 | $69.49 | $67.29 | 144,452 |
| 2020-03-30 | $67.65 | $69.77 | $66.18 | $68.89 | $66.71 | 189,775 |
| 2020-03-27 | $69.79 | $72.31 | $66.21 | $66.56 | $64.46 | 150,043 |
| 2020-03-26 | $67.78 | $73.97 | $67.78 | $73.35 | $71.03 | 150,603 |
| 2020-03-25 | $69.13 | $70.80 | $65.88 | $66.88 | $64.77 | 149,938 |
| 2020-03-24 | $67.16 | $69.92 | $65.55 | $68.81 | $66.63 | 125,888 |
| 2020-03-23 | $61.44 | $64.35 | $59.10 | $64.05 | $62.02 | 170,857 |
| 2020-03-20 | $65.40 | $68.00 | $60.74 | $61.37 | $59.43 | 225,486 |
| 2020-03-19 | $62.98 | $77.17 | $60.60 | $65.10 | $63.04 | 183,128 |
| 2020-03-18 | $69.25 | $72.11 | $60.82 | $64.01 | $61.99 | 175,442 |
| 2020-03-17 | $63.01 | $73.95 | $56.71 | $73.73 | $71.40 | 197,936 |
| 2020-03-16 | $63.27 | $67.07 | $60.74 | $62.03 | $60.07 | 145,476 |
| 2020-03-13 | $68.89 | $70.64 | $64.41 | $69.94 | $67.73 | 157,223 |
| 2020-03-12 | $67.33 | $69.22 | $64.73 | $65.45 | $63.38 | 208,115 |
| 2020-03-11 | $75.09 | $76.89 | $70.44 | $72.47 | $70.18 | 159,149 |
| 2020-03-10 | $72.27 | $77.32 | $70.45 | $77.24 | $74.80 | 168,145 |
| 2020-03-09 | $79.28 | $80.62 | $69.18 | $69.64 | $67.44 | 333,880 |
| 2020-03-06 | $80.72 | $84.44 | $80.02 | $84.02 | $81.36 | 133,854 |
| 2020-03-05 | $86.81 | $87.62 | $82.60 | $83.09 | $80.46 | 169,387 |
| 2020-03-04 | $88.70 | $89.31 | $86.09 | $89.11 | $86.29 | 130,030 |
| 2020-03-03 | $88.39 | $90.59 | $86.24 | $87.63 | $84.86 | 172,843 |
| 2020-03-02 | $87.08 | $89.00 | $86.61 | $89.00 | $86.19 | 110,819 |
| 2020-02-28 | $81.20 | $87.02 | $80.85 | $86.54 | $83.80 | 276,277 |
| 2020-02-27 | $85.78 | $89.37 | $84.07 | $84.21 | $81.55 | 240,896 |
| 2020-02-26 | $88.09 | $88.84 | $87.24 | $87.86 | $85.08 | 126,204 |
| 2020-02-25 | $91.17 | $91.90 | $87.67 | $87.78 | $85.00 | 132,311 |
| 2020-02-24 | $92.43 | $93.90 | $90.54 | $90.96 | $88.08 | 218,634 |
| 2020-02-21 | $102.19 | $102.19 | $95.32 | $95.70 | $92.67 | 344,026 |
| 2020-02-20 | $104.25 | $105.35 | $102.36 | $102.51 | $99.27 | 115,629 |
| 2020-02-19 | $105.13 | $106.65 | $102.98 | $104.25 | $100.95 | 175,774 |
| 2020-02-18 | $104.54 | $106.91 | $97.04 | $103.55 | $100.28 | 129,655 |
| 2020-02-14 | $104.65 | $106.11 | $104.16 | $104.44 | $101.14 | 131,229 |
| 2020-02-13 | $104.00 | $105.01 | $103.71 | $104.74 | $101.43 | 69,940 |
| 2020-02-12 | $104.55 | $104.98 | $103.84 | $104.68 | $101.37 | 61,195 |
| 2020-02-11 | $103.97 | $104.78 | $103.10 | $103.98 | $100.69 | 63,180 |
| 2020-02-10 | $102.54 | $103.52 | $102.01 | $103.38 | $100.11 | 80,628 |
| 2020-02-07 | $103.43 | $103.45 | $101.38 | $102.63 | $99.38 | 148,676 |
| 2020-02-06 | $106.94 | $107.23 | $103.83 | $103.83 | $100.55 | 81,877 |
| 2020-02-05 | $106.11 | $106.61 | $104.73 | $106.43 | $103.06 | 96,650 |
| 2020-02-04 | $103.57 | $105.48 | $103.57 | $105.00 | $101.68 | 119,260 |
| 2020-02-03 | $101.46 | $102.73 | $101.20 | $102.20 | $98.97 | 103,155 |
| 2020-01-31 | $103.90 | $104.38 | $100.64 | $100.73 | $97.54 | 96,861 |
| 2020-01-30 | $103.37 | $104.61 | $102.46 | $104.55 | $101.24 | 101,488 |
| 2020-01-29 | $106.30 | $106.80 | $103.95 | $104.04 | $100.75 | 114,375 |
| 2020-01-28 | $105.96 | $106.68 | $105.18 | $106.03 | $102.68 | 83,385 |
| 2020-01-27 | $105.21 | $106.02 | $104.49 | $105.19 | $101.86 | 77,833 |
| 2020-01-24 | $107.54 | $107.85 | $105.70 | $106.45 | $103.08 | 66,492 |
| 2020-01-23 | $106.74 | $107.71 | $105.56 | $107.16 | $103.77 | 112,447 |
| 2020-01-22 | $106.44 | $107.41 | $105.39 | $106.79 | $103.41 | 78,666 |
| 2020-01-21 | $105.46 | $106.35 | $104.77 | $106.16 | $102.80 | 117,734 |
| 2020-01-17 | $105.20 | $106.86 | $104.50 | $106.08 | $102.73 | 103,396 |
| 2020-01-16 | $105.34 | $105.99 | $103.81 | $104.97 | $101.65 | 136,801 |
| 2020-01-15 | $103.73 | $105.03 | $103.73 | $104.83 | $101.51 | 75,288 |
| 2020-01-14 | $102.60 | $104.11 | $102.58 | $104.08 | $100.79 | 119,528 |
| 2020-01-13 | $101.88 | $103.28 | $101.88 | $102.96 | $99.70 | 116,827 |
| 2020-01-10 | $102.01 | $102.65 | $101.30 | $101.83 | $98.61 | 67,731 |
| 2020-01-09 | $102.66 | $103.32 | $101.30 | $102.04 | $98.81 | 138,887 |
| 2020-01-08 | $102.08 | $102.82 | $101.19 | $102.26 | $99.03 | 109,537 |
| 2020-01-07 | $102.25 | $102.76 | $101.48 | $101.78 | $98.56 | 82,800 |
| 2020-01-06 | $102.25 | $102.86 | $101.16 | $102.42 | $99.18 | 143,559 |
| 2020-01-03 | $102.54 | $103.22 | $101.84 | $102.94 | $99.68 | 96,197 |
| 2020-01-02 | $104.10 | $104.10 | $102.70 | $103.64 | $100.36 | 122,458 |
| 2019-12-31 | $103.11 | $104.08 | $102.00 | $103.44 | $100.17 | 71,527 |
| 2019-12-30 | $103.74 | $103.74 | $102.58 | $103.29 | $100.02 | 70,685 |
| 2019-12-27 | $104.08 | $104.50 | $103.16 | $103.45 | $100.18 | 87,325 |
| 2019-12-26 | $103.87 | $103.97 | $103.15 | $103.91 | $100.62 | 74,291 |
| 2019-12-24 | $103.08 | $103.57 | $102.25 | $103.57 | $100.29 | 52,940 |
| 2019-12-23 | $102.30 | $103.46 | $101.50 | $103.09 | $99.83 | 72,842 |
| 2019-12-20 | $101.16 | $102.71 | $100.53 | $102.40 | $99.16 | 264,272 |
| 2019-12-19 | $100.62 | $101.23 | $99.78 | $101.23 | $98.03 | 60,137 |
| 2019-12-18 | $100.28 | $101.06 | $98.96 | $100.95 | $97.76 | 62,720 |
| 2019-12-17 | $100.25 | $100.60 | $99.34 | $100.39 | $97.22 | 69,623 |
| 2019-12-16 | $100.59 | $101.67 | $99.98 | $100.46 | $97.28 | 87,273 |
| 2019-12-13 | $100.31 | $101.27 | $99.30 | $99.82 | $96.66 | 78,743 |
| 2019-12-12 | $98.86 | $101.27 | $98.32 | $100.64 | $97.46 | 93,040 |
| 2019-12-11 | $98.86 | $99.53 | $98.09 | $98.78 | $95.66 | 63,998 |
| 2019-12-10 | $99.67 | $99.74 | $98.64 | $99.02 | $95.89 | 54,487 |
| 2019-12-09 | $99.19 | $100.15 | $98.88 | $99.86 | $96.70 | 97,343 |
| 2019-12-06 | $100.86 | $101.33 | $99.14 | $99.26 | $96.12 | 143,867 |
| 2019-12-05 | $98.53 | $100.09 | $98.53 | $100.01 | $96.85 | 124,879 |
| 2019-12-04 | $98.24 | $99.78 | $97.50 | $98.52 | $95.40 | 117,584 |
| 2019-12-03 | $97.21 | $97.77 | $96.30 | $97.53 | $94.45 | 94,188 |
| 2019-12-02 | $98.61 | $99.43 | $98.03 | $98.43 | $95.32 | 98,018 |
| 2019-11-29 | $98.64 | $99.46 | $98.31 | $98.40 | $95.29 | 34,213 |
| 2019-11-27 | $98.88 | $99.42 | $97.28 | $99.00 | $95.87 | 74,738 |
| 2019-11-26 | $97.25 | $98.61 | $96.80 | $98.54 | $95.42 | 82,671 |
| 2019-11-25 | $95.53 | $97.69 | $95.53 | $97.23 | $94.16 | 109,034 |
| 2019-11-22 | $95.83 | $96.49 | $94.54 | $95.02 | $92.02 | 56,958 |
| 2019-11-21 | $95.82 | $95.96 | $94.36 | $95.44 | $92.42 | 86,830 |
| 2019-11-20 | $96.63 | $97.67 | $95.14 | $95.34 | $92.33 | 109,628 |
| 2019-11-19 | $96.42 | $97.67 | $95.71 | $97.34 | $94.26 | 76,509 |
| 2019-11-18 | $94.78 | $97.04 | $94.64 | $96.40 | $93.35 | 64,782 |
| 2019-11-15 | $97.29 | $97.50 | $95.53 | $95.72 | $92.20 | 86,538 |
| 2019-11-14 | $97.63 | $98.65 | $95.37 | $96.56 | $93.00 | 123,119 |
| 2019-11-13 | $99.05 | $99.30 | $97.96 | $98.09 | $94.48 | 77,802 |
| 2019-11-12 | $100.00 | $100.05 | $99.18 | $99.83 | $96.15 | 106,347 |
| 2019-11-11 | $99.14 | $100.32 | $98.24 | $99.83 | $96.15 | 107,245 |
| 2019-11-08 | $100.41 | $100.57 | $98.76 | $99.90 | $96.22 | 148,061 |
| 2019-11-07 | $99.40 | $100.67 | $98.74 | $100.00 | $96.32 | 164,266 |
| 2019-11-06 | $99.05 | $107.10 | $96.92 | $100.31 | $96.62 | 412,754 |
| 2019-11-05 | $91.97 | $93.28 | $91.97 | $92.19 | $88.80 | 133,018 |
| 2019-11-04 | $92.61 | $92.73 | $91.09 | $91.83 | $88.45 | 86,312 |
| 2019-11-01 | $91.80 | $92.22 | $91.31 | $91.95 | $88.56 | 77,767 |
| 2019-10-31 | $91.23 | $91.46 | $89.80 | $91.36 | $88.00 | 110,561 |
| 2019-10-30 | $91.42 | $91.86 | $90.34 | $91.55 | $88.18 | 62,908 |
| 2019-10-29 | $91.07 | $92.42 | $91.07 | $91.69 | $88.31 | 83,276 |
| 2019-10-28 | $90.59 | $92.00 | $90.59 | $91.36 | $88.00 | 70,913 |
| 2019-10-25 | $90.41 | $90.72 | $89.80 | $90.22 | $86.90 | 47,702 |
| 2019-10-24 | $91.85 | $91.85 | $90.00 | $90.48 | $87.15 | 54,146 |
| 2019-10-23 | $92.16 | $92.16 | $90.86 | $91.42 | $88.05 | 62,402 |
| 2019-10-22 | $92.47 | $93.13 | $91.86 | $92.18 | $88.79 | 68,177 |
| 2019-10-21 | $92.98 | $93.29 | $91.95 | $92.81 | $89.39 | 87,291 |
| 2019-10-18 | $93.77 | $94.02 | $92.34 | $92.34 | $88.94 | 115,020 |
| 2019-10-17 | $91.17 | $93.17 | $91.17 | $93.13 | $89.70 | 116,591 |
| 2019-10-16 | $90.20 | $92.49 | $90.17 | $90.80 | $87.46 | 78,107 |
| 2019-10-15 | $89.14 | $91.34 | $88.58 | $90.52 | $87.19 | 81,294 |
| 2019-10-14 | $87.69 | $89.31 | $87.42 | $89.09 | $85.81 | 58,496 |
| 2019-10-11 | $86.56 | $89.05 | $86.56 | $88.18 | $84.93 | 85,506 |
| 2019-10-10 | $86.84 | $87.18 | $85.32 | $85.47 | $82.32 | 71,734 |
| 2019-10-09 | $87.47 | $88.36 | $85.61 | $86.53 | $83.34 | 57,970 |
| 2019-10-08 | $86.74 | $87.81 | $86.11 | $86.84 | $83.64 | 117,498 |
| 2019-10-07 | $87.41 | $88.30 | $87.09 | $87.55 | $84.33 | 87,469 |
| 2019-10-04 | $87.36 | $88.05 | $86.86 | $87.78 | $84.55 | 53,294 |
| 2019-10-03 | $86.74 | $87.78 | $85.89 | $87.34 | $84.12 | 73,069 |
| 2019-10-02 | $86.70 | $87.73 | $85.47 | $87.32 | $84.10 | 100,401 |
| 2019-10-01 | $89.62 | $90.59 | $87.01 | $87.40 | $84.18 | 123,648 |
| 2019-09-30 | $89.41 | $90.20 | $88.82 | $89.14 | $85.86 | 103,437 |
| 2019-09-27 | $88.40 | $89.94 | $88.18 | $89.26 | $85.97 | 97,951 |
| 2019-09-26 | $88.91 | $88.91 | $87.12 | $88.18 | $84.93 | 103,368 |
| 2019-09-25 | $88.16 | $89.44 | $87.81 | $89.15 | $85.87 | 97,419 |
| 2019-09-24 | $91.33 | $91.50 | $87.63 | $88.45 | $85.19 | 117,293 |
| 2019-09-23 | $90.66 | $91.48 | $90.19 | $90.77 | $87.43 | 112,672 |
| 2019-09-20 | $93.19 | $93.68 | $90.95 | $91.41 | $88.04 | 327,203 |
| 2019-09-19 | $94.91 | $95.35 | $93.15 | $93.19 | $89.76 | 109,979 |
| 2019-09-18 | $95.08 | $95.96 | $94.43 | $94.89 | $91.40 | 98,036 |
| 2019-09-17 | $95.07 | $95.32 | $93.29 | $95.01 | $91.51 | 107,483 |
| 2019-09-16 | $95.41 | $96.59 | $94.07 | $94.60 | $91.12 | 118,887 |
| 2019-09-13 | $94.99 | $97.18 | $94.12 | $95.36 | $91.85 | 179,768 |
| 2019-09-12 | $94.99 | $94.99 | $93.11 | $94.48 | $91.00 | 115,990 |
| 2019-09-11 | $91.59 | $94.71 | $90.50 | $94.57 | $91.09 | 208,098 |
| 2019-09-10 | $88.84 | $91.72 | $88.72 | $90.91 | $87.56 | 128,745 |
| 2019-09-09 | $87.37 | $89.16 | $86.72 | $89.11 | $85.83 | 134,271 |
| 2019-09-06 | $87.44 | $87.77 | $86.43 | $87.02 | $83.82 | 75,241 |
| 2019-09-05 | $87.19 | $89.75 | $87.00 | $87.26 | $84.05 | 195,789 |
| 2019-09-04 | $84.42 | $86.61 | $83.52 | $86.53 | $83.34 | 166,966 |
| 2019-09-03 | $82.54 | $83.30 | $81.46 | $82.57 | $79.53 | 170,778 |
| 2019-08-30 | $83.96 | $84.90 | $82.68 | $83.18 | $80.12 | 76,296 |
| 2019-08-29 | $84.39 | $85.00 | $82.95 | $83.10 | $80.04 | 150,359 |
| 2019-08-28 | $82.70 | $84.74 | $82.70 | $83.51 | $80.44 | 85,397 |
| 2019-08-27 | $83.30 | $84.10 | $82.25 | $82.73 | $79.68 | 96,785 |
| 2019-08-26 | $82.79 | $83.16 | $81.90 | $82.74 | $79.69 | 187,846 |
| 2019-08-23 | $83.56 | $84.24 | $81.77 | $81.92 | $78.90 | 175,550 |
| 2019-08-22 | $85.24 | $85.86 | $83.37 | $83.94 | $80.85 | 120,220 |
| 2019-08-21 | $85.12 | $85.40 | $84.27 | $85.18 | $82.04 | 66,231 |
| 2019-08-20 | $84.66 | $85.61 | $83.99 | $84.14 | $81.04 | 165,034 |
| 2019-08-19 | $86.28 | $86.45 | $83.98 | $85.05 | $81.92 | 116,782 |
| 2019-08-16 | $85.28 | $86.26 | $84.17 | $85.00 | $81.87 | 129,033 |
| 2019-08-15 | $84.13 | $85.22 | $83.56 | $84.47 | $81.36 | 84,117 |
| 2019-08-14 | $86.13 | $90.76 | $83.57 | $84.06 | $80.96 | 123,196 |
| 2019-08-13 | $87.22 | $89.28 | $86.92 | $87.29 | $84.08 | 131,629 |
| 2019-08-12 | $88.06 | $88.76 | $86.50 | $87.37 | $84.15 | 85,186 |
| 2019-08-09 | $89.93 | $92.13 | $87.83 | $88.36 | $85.11 | 115,320 |
| 2019-08-08 | $87.94 | $91.55 | $87.94 | $90.50 | $87.17 | 154,814 |
| 2019-08-07 | $85.84 | $95.00 | $85.84 | $87.19 | $83.98 | 276,065 |
| 2019-08-06 | $86.62 | $90.28 | $85.78 | $87.27 | $84.06 | 105,118 |
| 2019-08-05 | $88.85 | $88.85 | $85.53 | $86.47 | $83.29 | 132,341 |
| 2019-08-02 | $91.97 | $91.97 | $89.96 | $90.37 | $87.04 | 85,453 |
| 2019-08-01 | $93.45 | $95.95 | $91.90 | $92.48 | $89.07 | 75,143 |
| 2019-07-31 | $94.37 | $96.23 | $92.04 | $93.38 | $89.94 | 199,264 |
| 2019-07-30 | $92.13 | $94.39 | $92.06 | $94.29 | $90.82 | 86,037 |
| 2019-07-29 | $93.90 | $94.68 | $92.45 | $92.72 | $89.31 | 74,558 |
| 2019-07-26 | $92.42 | $94.31 | $92.06 | $93.85 | $90.39 | 80,816 |
| 2019-07-25 | $93.73 | $93.94 | $91.64 | $92.07 | $88.68 | 82,141 |
| 2019-07-24 | $91.71 | $94.16 | $91.44 | $93.73 | $90.28 | 76,135 |
| 2019-07-23 | $91.23 | $92.30 | $90.62 | $92.06 | $88.67 | 53,463 |
| 2019-07-22 | $91.49 | $92.23 | $90.60 | $90.76 | $87.42 | 56,458 |
| 2019-07-19 | $92.18 | $92.51 | $91.10 | $91.23 | $87.87 | 77,866 |
| 2019-07-18 | $91.88 | $92.67 | $91.61 | $91.81 | $88.43 | 51,763 |
| 2019-07-17 | $92.74 | $93.88 | $91.62 | $92.11 | $88.72 | 84,922 |
| 2019-07-16 | $92.11 | $95.28 | $91.59 | $92.56 | $89.15 | 96,130 |
| 2019-07-15 | $92.77 | $92.80 | $91.29 | $92.16 | $88.77 | 70,281 |
| 2019-07-12 | $91.92 | $92.91 | $91.14 | $92.40 | $89.00 | 69,526 |
| 2019-07-11 | $91.95 | $91.96 | $90.37 | $91.56 | $88.19 | 113,132 |
| 2019-07-10 | $93.55 | $93.55 | $91.43 | $91.56 | $88.19 | 127,569 |
| 2019-07-09 | $94.65 | $94.79 | $91.94 | $92.63 | $89.22 | 124,335 |
| 2019-07-08 | $93.85 | $94.71 | $93.35 | $94.48 | $91.00 | 154,948 |
| 2019-07-05 | $93.27 | $94.27 | $92.92 | $94.22 | $90.75 | 46,996 |
| 2019-07-03 | $92.64 | $94.10 | $92.20 | $94.02 | $90.56 | 38,743 |
| 2019-07-02 | $92.67 | $93.05 | $91.51 | $92.44 | $89.04 | 161,009 |
| 2019-07-01 | $90.80 | $93.18 | $90.60 | $92.65 | $89.24 | 138,599 |
| 2019-06-28 | $88.61 | $91.50 | $88.61 | $91.24 | $87.88 | 974,274 |
| 2019-06-27 | $85.92 | $88.26 | $85.41 | $88.23 | $84.98 | 100,146 |
| 2019-06-26 | $84.96 | $85.62 | $84.20 | $85.34 | $82.20 | 95,826 |
| 2019-06-25 | $84.27 | $84.66 | $82.90 | $84.36 | $81.25 | 107,145 |
| 2019-06-24 | $85.28 | $85.68 | $83.91 | $83.91 | $80.82 | 102,035 |
| 2019-06-21 | $86.42 | $86.70 | $85.09 | $85.28 | $82.14 | 118,762 |
| 2019-06-20 | $87.41 | $87.41 | $85.44 | $86.92 | $83.72 | 80,260 |
| 2019-06-19 | $87.18 | $87.64 | $86.11 | $86.21 | $83.04 | 101,189 |
| 2019-06-18 | $86.47 | $87.95 | $85.67 | $87.34 | $84.12 | 69,380 |
| 2019-06-17 | $85.70 | $86.70 | $84.82 | $85.75 | $82.59 | 106,878 |
| 2019-06-14 | $85.50 | $86.26 | $84.58 | $85.65 | $82.50 | 107,094 |
| 2019-06-13 | $85.00 | $86.29 | $84.70 | $85.61 | $82.46 | 93,747 |
| 2019-06-12 | $84.80 | $85.44 | $83.43 | $85.12 | $81.99 | 85,038 |
| 2019-06-11 | $85.45 | $86.55 | $84.55 | $84.80 | $81.68 | 78,999 |
| 2019-06-10 | $85.18 | $86.96 | $84.27 | $84.67 | $81.55 | 68,519 |
| 2019-06-07 | $84.23 | $85.37 | $84.08 | $84.73 | $81.61 | 91,400 |
| 2019-06-06 | $84.65 | $86.27 | $82.81 | $83.91 | $80.82 | 101,872 |
| 2019-06-05 | $85.27 | $87.13 | $84.08 | $84.65 | $81.53 | 93,318 |
| 2019-06-04 | $82.99 | $85.62 | $82.39 | $85.46 | $82.31 | 75,736 |
| 2019-06-03 | $80.73 | $82.24 | $80.64 | $82.21 | $79.18 | 78,614 |
| 2019-05-31 | $80.78 | $83.34 | $80.28 | $80.71 | $77.74 | 84,587 |
| 2019-05-30 | $83.07 | $83.71 | $81.42 | $81.87 | $78.86 | 73,538 |
| 2019-05-29 | $81.87 | $83.16 | $81.53 | $82.83 | $79.78 | 79,537 |
| 2019-05-28 | $81.67 | $83.53 | $80.67 | $82.53 | $79.49 | 94,638 |
| 2019-05-24 | $79.80 | $81.55 | $79.45 | $81.36 | $78.36 | 165,865 |
| 2019-05-23 | $81.07 | $81.21 | $78.00 | $79.07 | $76.16 | 77,382 |
| 2019-05-22 | $81.73 | $82.20 | $81.18 | $81.80 | $78.79 | 66,304 |
| 2019-05-21 | $81.18 | $81.91 | $80.33 | $81.73 | $78.72 | 121,652 |
| 2019-05-20 | $81.29 | $82.31 | $80.90 | $80.93 | $77.95 | 83,693 |
| 2019-05-17 | $82.99 | $83.96 | $81.78 | $82.61 | $79.08 | 135,397 |
| 2019-05-16 | $83.17 | $84.42 | $82.54 | $83.50 | $79.93 | 98,701 |
| 2019-05-15 | $81.30 | $82.98 | $81.20 | $82.66 | $79.13 | 111,175 |
| 2019-05-14 | $82.17 | $82.39 | $81.02 | $81.85 | $78.35 | 86,860 |
| 2019-05-13 | $84.57 | $84.99 | $81.39 | $81.71 | $78.22 | 108,564 |
| 2019-05-10 | $84.96 | $85.90 | $83.86 | $85.77 | $82.10 | 98,666 |
| 2019-05-09 | $85.57 | $86.39 | $83.64 | $84.95 | $81.32 | 176,470 |
| 2019-05-08 | $85.77 | $88.84 | $84.87 | $86.39 | $82.70 | 158,984 |
| 2019-05-07 | $85.12 | $85.43 | $83.54 | $84.11 | $80.52 | 101,167 |
| 2019-05-06 | $84.65 | $86.19 | $83.90 | $86.07 | $82.39 | 133,552 |
| 2019-05-03 | $83.35 | $85.73 | $82.85 | $85.50 | $81.85 | 65,700 |
| 2019-05-02 | $82.14 | $83.24 | $81.43 | $82.95 | $79.41 | 49,426 |
| 2019-05-01 | $84.91 | $86.19 | $82.06 | $82.23 | $78.72 | 167,421 |
| 2019-04-30 | $84.13 | $84.94 | $83.42 | $84.82 | $81.20 | 115,333 |
| 2019-04-29 | $83.64 | $84.06 | $82.77 | $83.99 | $80.40 | 38,814 |
| 2019-04-26 | $82.18 | $83.52 | $81.28 | $83.52 | $79.95 | 81,772 |
| 2019-04-25 | $84.19 | $84.19 | $81.09 | $82.19 | $78.68 | 65,473 |
| 2019-04-24 | $84.61 | $85.13 | $84.12 | $84.39 | $80.78 | 57,124 |
| 2019-04-23 | $83.68 | $85.65 | $83.24 | $84.76 | $81.14 | 58,333 |
| 2019-04-22 | $84.67 | $86.47 | $83.44 | $83.82 | $80.24 | 39,628 |
| 2019-04-18 | $85.49 | $87.86 | $84.68 | $84.86 | $81.23 | 55,410 |
| 2019-04-17 | $85.76 | $85.76 | $84.53 | $85.59 | $81.93 | 55,979 |
| 2019-04-16 | $84.74 | $85.62 | $84.71 | $85.33 | $81.68 | 67,448 |
| 2019-04-15 | $84.79 | $85.35 | $84.10 | $84.40 | $80.79 | 48,294 |
| 2019-04-12 | $83.54 | $85.18 | $82.15 | $84.90 | $81.27 | 62,228 |
| 2019-04-11 | $85.29 | $85.29 | $84.39 | $84.70 | $81.08 | 60,253 |
| 2019-04-10 | $84.97 | $85.96 | $84.51 | $85.01 | $81.38 | 153,967 |
| 2019-04-09 | $84.90 | $85.50 | $84.05 | $84.54 | $80.93 | 70,941 |
| 2019-04-08 | $84.49 | $85.57 | $83.88 | $85.12 | $81.48 | 51,256 |
| 2019-04-05 | $85.44 | $86.43 | $84.27 | $84.55 | $80.94 | 111,948 |
| 2019-04-04 | $85.04 | $85.61 | $84.63 | $85.34 | $81.69 | 76,578 |
| 2019-04-03 | $84.43 | $85.75 | $84.43 | $84.98 | $81.35 | 126,124 |
| 2019-04-02 | $83.99 | $84.92 | $83.07 | $84.01 | $80.42 | 68,311 |
| 2019-04-01 | $84.01 | $84.46 | $83.01 | $83.75 | $80.17 | 128,212 |
| 2019-03-29 | $84.39 | $85.20 | $82.90 | $83.35 | $79.79 | 140,654 |
| 2019-03-28 | $83.17 | $84.52 | $82.49 | $83.76 | $80.18 | 73,231 |
| 2019-03-27 | $82.45 | $83.60 | $81.66 | $82.91 | $79.37 | 88,090 |
| 2019-03-26 | $81.90 | $83.43 | $81.81 | $82.68 | $79.15 | 127,923 |
| 2019-03-25 | $79.85 | $81.96 | $79.64 | $81.45 | $77.97 | 145,241 |
| 2019-03-22 | $82.57 | $83.31 | $79.23 | $79.91 | $76.50 | 121,952 |
| 2019-03-21 | $81.59 | $83.71 | $81.19 | $83.03 | $79.48 | 165,819 |
| 2019-03-20 | $82.02 | $83.20 | $81.10 | $81.60 | $78.11 | 100,242 |
| 2019-03-19 | $83.79 | $84.12 | $81.96 | $82.13 | $78.62 | 95,595 |
| 2019-03-18 | $82.74 | $83.61 | $81.58 | $83.39 | $79.83 | 71,590 |
| 2019-03-15 | $82.76 | $84.14 | $80.43 | $82.65 | $79.12 | 208,013 |
| 2019-03-14 | $83.44 | $84.13 | $82.52 | $82.76 | $79.22 | 76,744 |
| 2019-03-13 | $84.31 | $84.62 | $82.11 | $83.48 | $79.91 | 70,460 |
| 2019-03-12 | $84.57 | $85.18 | $83.64 | $83.74 | $80.16 | 108,660 |
| 2019-03-11 | $83.22 | $84.60 | $81.84 | $84.58 | $80.97 | 83,647 |
| 2019-03-08 | $82.59 | $83.55 | $82.42 | $82.78 | $79.24 | 44,576 |
| 2019-03-07 | $84.10 | $84.35 | $81.86 | $83.32 | $79.76 | 72,839 |
| 2019-03-06 | $84.30 | $86.53 | $83.04 | $83.99 | $80.40 | 117,607 |
| 2019-03-05 | $83.23 | $84.69 | $83.08 | $83.99 | $80.40 | 92,436 |
| 2019-03-04 | $82.79 | $84.05 | $82.23 | $83.38 | $79.82 | 139,905 |
| 2019-03-01 | $82.39 | $83.57 | $81.50 | $82.76 | $79.22 | 121,136 |
| 2019-02-28 | $82.14 | $82.85 | $81.30 | $81.86 | $78.36 | 92,570 |
| 2019-02-27 | $81.16 | $82.39 | $80.69 | $82.15 | $78.64 | 83,604 |
| 2019-02-26 | $81.94 | $82.33 | $80.50 | $81.28 | $77.81 | 82,651 |
| 2019-02-25 | $81.20 | $82.36 | $81.07 | $81.78 | $78.29 | 101,876 |
| 2019-02-22 | $81.69 | $81.69 | $79.96 | $81.07 | $77.61 | 123,129 |
| 2019-02-21 | $78.79 | $82.16 | $77.56 | $80.99 | $77.53 | 132,541 |
| 2019-02-20 | $72.83 | $79.53 | $72.83 | $78.22 | $74.88 | 146,476 |
| 2019-02-19 | $73.90 | $75.98 | $73.63 | $75.37 | $72.15 | 63,156 |
| 2019-02-15 | $73.27 | $74.24 | $73.00 | $73.94 | $70.78 | 64,821 |
| 2019-02-14 | $74.38 | $74.83 | $72.49 | $72.65 | $69.55 | 102,837 |
| 2019-02-13 | $73.10 | $74.35 | $72.84 | $73.89 | $70.73 | 62,958 |
| 2019-02-12 | $73.11 | $73.45 | $71.71 | $72.76 | $69.65 | 135,196 |
| 2019-02-11 | $72.33 | $73.69 | $71.42 | $73.51 | $70.37 | 51,548 |
| 2019-02-08 | $72.30 | $72.30 | $70.90 | $72.16 | $69.08 | 36,399 |
| 2019-02-07 | $72.06 | $72.92 | $70.99 | $71.80 | $68.73 | 66,385 |
| 2019-02-06 | $74.65 | $74.65 | $71.68 | $72.63 | $69.53 | 76,585 |
| 2019-02-05 | $71.43 | $72.34 | $71.35 | $71.86 | $68.79 | 54,550 |
| 2019-02-04 | $70.93 | $71.56 | $69.65 | $71.33 | $68.28 | 68,814 |
| 2019-02-01 | $70.42 | $71.85 | $70.33 | $70.94 | $67.91 | 108,157 |
| 2019-01-31 | $69.12 | $70.36 | $68.78 | $70.27 | $67.27 | 63,022 |
| 2019-01-30 | $69.11 | $69.89 | $68.28 | $69.49 | $66.52 | 90,741 |
| 2019-01-29 | $68.26 | $69.37 | $68.11 | $68.74 | $65.80 | 47,403 |
| 2019-01-28 | $67.98 | $68.79 | $67.66 | $68.23 | $65.31 | 81,413 |
| 2019-01-25 | $67.99 | $69.69 | $67.99 | $68.72 | $65.78 | 50,735 |
| 2019-01-24 | $66.19 | $67.56 | $66.04 | $67.50 | $64.62 | 84,142 |
| 2019-01-23 | $66.66 | $68.08 | $65.79 | $66.18 | $63.35 | 103,153 |
| 2019-01-22 | $66.32 | $66.82 | $65.43 | $66.31 | $63.48 | 88,612 |
| 2019-01-18 | $66.05 | $68.15 | $66.05 | $67.14 | $64.27 | 116,888 |
| 2019-01-17 | $64.07 | $66.07 | $64.07 | $65.98 | $63.16 | 101,367 |
| 2019-01-16 | $62.50 | $64.76 | $62.50 | $64.26 | $61.51 | 190,974 |
| 2019-01-15 | $62.20 | $62.52 | $61.37 | $62.34 | $59.68 | 60,408 |
| 2019-01-14 | $61.87 | $63.02 | $61.50 | $62.19 | $59.53 | 59,585 |
| 2019-01-11 | $62.50 | $63.39 | $62.11 | $62.36 | $59.70 | 65,296 |
| 2019-01-10 | $63.66 | $63.66 | $62.14 | $62.90 | $60.21 | 107,563 |
| 2019-01-09 | $62.61 | $63.25 | $61.90 | $62.67 | $59.99 | 63,572 |
| 2019-01-08 | $62.92 | $62.92 | $61.60 | $62.18 | $59.52 | 242,486 |
| 2019-01-07 | $62.63 | $63.63 | $61.61 | $62.30 | $59.64 | 59,748 |
| 2019-01-04 | $61.21 | $63.32 | $60.95 | $62.76 | $60.08 | 58,162 |
| 2019-01-03 | $61.60 | $62.64 | $60.04 | $60.21 | $57.64 | 96,323 |
| 2019-01-02 | $60.54 | $62.99 | $56.94 | $61.77 | $59.13 | 86,766 |
| 2018-12-31 | $61.87 | $62.21 | $60.65 | $61.76 | $59.12 | 69,993 |
| 2018-12-28 | $60.28 | $62.46 | $59.30 | $61.30 | $58.68 | 137,427 |
| 2018-12-27 | $58.65 | $60.21 | $57.94 | $60.21 | $57.64 | 92,562 |
| 2018-12-26 | $58.03 | $59.68 | $56.07 | $59.66 | $57.11 | 120,718 |
| 2018-12-24 | $59.53 | $59.54 | $53.07 | $57.78 | $55.31 | 53,673 |
| 2018-12-21 | $61.72 | $62.58 | $59.90 | $59.95 | $57.39 | 440,508 |
| 2018-12-20 | $61.06 | $62.60 | $60.22 | $61.44 | $58.81 | 111,771 |
| 2018-12-19 | $63.14 | $65.27 | $60.23 | $61.13 | $58.52 | 103,058 |
| 2018-12-18 | $64.66 | $67.09 | $62.60 | $62.98 | $60.29 | 112,778 |
| 2018-12-17 | $66.29 | $67.41 | $63.59 | $64.10 | $61.36 | 136,293 |
| 2018-12-14 | $66.63 | $67.80 | $65.93 | $66.45 | $63.61 | 77,376 |
| 2018-12-13 | $68.44 | $69.34 | $66.93 | $67.75 | $64.85 | 88,576 |
| 2018-12-12 | $66.95 | $69.22 | $66.25 | $68.04 | $65.13 | 77,022 |
| 2018-12-11 | $67.30 | $67.30 | $65.77 | $66.07 | $63.25 | 59,267 |
| 2018-12-10 | $65.80 | $66.77 | $63.56 | $66.14 | $63.31 | 67,687 |
| 2018-12-07 | $67.07 | $68.71 | $65.01 | $66.08 | $63.26 | 76,326 |
| 2018-12-06 | $67.63 | $67.63 | $65.11 | $66.86 | $64.00 | 72,369 |
| 2018-12-04 | $73.98 | $74.80 | $68.47 | $68.63 | $65.70 | 81,372 |
| 2018-12-03 | $74.92 | $74.92 | $72.36 | $73.98 | $70.82 | 66,570 |
| 2018-11-30 | $72.71 | $75.96 | $72.71 | $73.74 | $70.59 | 102,155 |
| 2018-11-29 | $73.24 | $75.54 | $72.67 | $73.02 | $69.90 | 96,940 |
| 2018-11-28 | $70.14 | $73.51 | $69.56 | $73.31 | $70.18 | 86,466 |
| 2018-11-27 | $71.19 | $71.68 | $69.60 | $69.93 | $66.94 | 37,586 |
| 2018-11-26 | $72.67 | $72.82 | $71.02 | $71.55 | $68.49 | 42,055 |
| 2018-11-23 | $70.43 | $72.49 | $70.43 | $71.91 | $68.84 | 20,505 |
| 2018-11-21 | $71.24 | $72.20 | $70.68 | $71.07 | $68.03 | 47,381 |
| 2018-11-20 | $73.60 | $73.74 | $70.53 | $70.57 | $67.55 | 92,290 |
| 2018-11-19 | $77.05 | $77.05 | $74.04 | $74.32 | $71.14 | 56,662 |
| 2018-11-16 | $74.23 | $76.88 | $73.39 | $76.82 | $73.54 | 162,243 |
| 2018-11-15 | $73.26 | $75.47 | $73.10 | $75.26 | $71.62 | 146,597 |
| 2018-11-14 | $74.17 | $74.86 | $72.57 | $73.71 | $70.15 | 74,579 |
| 2018-11-13 | $73.97 | $74.86 | $72.73 | $73.20 | $69.66 | 93,646 |
| 2018-11-12 | $74.30 | $75.16 | $73.55 | $73.71 | $70.15 | 58,685 |
| 2018-11-09 | $76.11 | $76.11 | $73.50 | $73.94 | $70.37 | 67,913 |
| 2018-11-08 | $74.87 | $78.39 | $73.10 | $76.12 | $72.44 | 104,859 |
| 2018-11-07 | $73.00 | $77.60 | $65.50 | $75.01 | $71.39 | 111,010 |
| 2018-11-06 | $68.25 | $69.05 | $66.97 | $68.14 | $64.85 | 112,372 |
| 2018-11-05 | $68.36 | $69.11 | $67.18 | $68.26 | $64.96 | 102,746 |
| 2018-11-02 | $67.97 | $69.26 | $67.02 | $68.18 | $64.89 | 141,185 |
| 2018-11-01 | $67.28 | $68.36 | $67.02 | $67.78 | $64.51 | 105,827 |
| 2018-10-31 | $68.04 | $68.66 | $66.76 | $66.92 | $63.69 | 57,427 |
| 2018-10-30 | $65.15 | $67.27 | $64.83 | $67.23 | $63.98 | 49,200 |
| 2018-10-29 | $67.02 | $68.13 | $64.16 | $65.11 | $61.96 | 50,043 |
| 2018-10-26 | $65.14 | $66.84 | $63.41 | $65.91 | $62.73 | 80,435 |
| 2018-10-25 | $65.26 | $66.55 | $64.86 | $66.31 | $63.11 | 59,661 |
| 2018-10-24 | $67.85 | $67.89 | $64.69 | $64.77 | $61.64 | 60,412 |
| 2018-10-23 | $67.79 | $68.49 | $66.75 | $67.61 | $64.34 | 40,490 |
| 2018-10-22 | $68.03 | $68.85 | $67.55 | $68.81 | $65.49 | 61,791 |
| 2018-10-19 | $68.41 | $69.40 | $67.27 | $67.86 | $64.58 | 57,161 |
| 2018-10-18 | $69.32 | $70.56 | $68.04 | $68.42 | $65.11 | 56,204 |
| 2018-10-17 | $69.30 | $69.88 | $68.32 | $69.64 | $66.28 | 53,359 |
| 2018-10-16 | $67.60 | $70.11 | $66.97 | $69.55 | $66.19 | 63,189 |
| 2018-10-15 | $66.90 | $67.76 | $66.30 | $67.27 | $64.02 | 47,832 |
| 2018-10-12 | $68.73 | $68.73 | $66.46 | $66.98 | $63.74 | 64,061 |
| 2018-10-11 | $69.23 | $69.54 | $67.69 | $67.69 | $64.42 | 83,608 |
| 2018-10-10 | $71.87 | $74.09 | $69.42 | $69.49 | $66.13 | 84,748 |
| 2018-10-09 | $72.88 | $73.79 | $71.84 | $72.13 | $68.65 | 71,012 |
| 2018-10-08 | $72.48 | $74.86 | $72.48 | $73.21 | $69.67 | 45,324 |
| 2018-10-05 | $73.43 | $73.49 | $71.84 | $72.70 | $69.19 | 47,145 |
| 2018-10-04 | $74.38 | $74.64 | $73.27 | $73.43 | $69.88 | 42,814 |
| 2018-10-03 | $74.22 | $76.20 | $73.81 | $74.56 | $70.96 | 35,871 |
| 2018-10-02 | $74.65 | $74.78 | $73.92 | $74.16 | $70.58 | 38,972 |
| 2018-10-01 | $77.05 | $77.05 | $74.49 | $74.65 | $71.04 | 77,200 |
| 2018-09-28 | $76.05 | $77.20 | $76.00 | $76.75 | $73.04 | 120,237 |
| 2018-09-27 | $76.25 | $77.45 | $75.60 | $76.20 | $72.52 | 59,334 |
| 2018-09-26 | $76.40 | $76.95 | $75.65 | $76.25 | $72.57 | 63,102 |
| 2018-09-25 | $76.30 | $76.90 | $76.08 | $76.40 | $72.71 | 45,683 |
| 2018-09-24 | $76.45 | $76.95 | $75.65 | $76.10 | $72.42 | 43,510 |
| 2018-09-21 | $76.45 | $76.80 | $75.80 | $76.30 | $72.61 | 170,915 |
| 2018-09-20 | $76.05 | $76.90 | $75.90 | $76.40 | $72.71 | 105,575 |
| 2018-09-19 | $76.25 | $76.65 | $75.60 | $75.75 | $72.09 | 73,301 |
| 2018-09-18 | $76.00 | $76.60 | $76.00 | $76.20 | $72.52 | 36,978 |
| 2018-09-17 | $76.85 | $77.35 | $75.70 | $75.75 | $72.09 | 86,096 |
| 2018-09-14 | $76.10 | $77.10 | $76.10 | $76.95 | $73.23 | 99,265 |
| 2018-09-13 | $76.35 | $77.00 | $76.05 | $76.15 | $72.47 | 45,632 |
| 2018-09-12 | $75.90 | $76.30 | $75.05 | $76.00 | $72.33 | 47,068 |
| 2018-09-11 | $76.10 | $76.94 | $75.90 | $76.10 | $72.42 | 39,013 |
| 2018-09-10 | $76.80 | $77.30 | $76.35 | $76.45 | $72.76 | 71,344 |
| 2018-09-07 | $76.55 | $76.72 | $76.03 | $76.50 | $72.80 | 49,918 |
| 2018-09-06 | $76.90 | $77.25 | $76.28 | $76.90 | $73.19 | 67,771 |
| 2018-09-05 | $76.55 | $76.95 | $76.15 | $76.85 | $73.14 | 29,834 |
| 2018-09-04 | $77.35 | $77.35 | $76.00 | $76.60 | $72.90 | 49,385 |
| 2018-08-31 | $76.45 | $77.75 | $76.45 | $77.60 | $73.85 | 54,099 |
| 2018-08-30 | $77.25 | $77.90 | $76.65 | $76.75 | $73.04 | 64,673 |
| 2018-08-29 | $77.15 | $77.70 | $76.65 | $77.50 | $73.76 | 56,994 |
| 2018-08-28 | $78.45 | $78.78 | $77.05 | $77.05 | $73.33 | 42,473 |
| 2018-08-27 | $78.00 | $79.30 | $77.55 | $78.45 | $74.66 | 62,233 |
| 2018-08-24 | $75.80 | $77.85 | $75.80 | $77.80 | $74.04 | 99,777 |
| 2018-08-23 | $76.75 | $76.78 | $75.55 | $75.85 | $72.19 | 53,194 |
| 2018-08-22 | $77.55 | $77.95 | $76.95 | $77.10 | $73.38 | 95,608 |
| 2018-08-21 | $77.20 | $78.40 | $77.20 | $77.60 | $73.85 | 106,296 |
| 2018-08-20 | $76.10 | $77.25 | $75.80 | $77.15 | $73.42 | 65,407 |
| 2018-08-17 | $75.40 | $76.20 | $75.30 | $75.95 | $72.28 | 114,337 |
| 2018-08-16 | $74.50 | $76.10 | $74.50 | $75.80 | $72.14 | 110,308 |
| 2018-08-15 | $74.65 | $74.65 | $72.88 | $74.15 | $70.57 | 81,511 |
| 2018-08-14 | $74.45 | $75.55 | $74.25 | $74.80 | $71.19 | 102,317 |
| 2018-08-13 | $74.85 | $75.30 | $73.85 | $74.20 | $70.62 | 128,476 |
| 2018-08-10 | $74.45 | $75.72 | $74.15 | $74.90 | $71.28 | 85,176 |
| 2018-08-09 | $75.75 | $77.38 | $73.00 | $75.05 | $71.42 | 176,359 |
| 2018-08-08 | $78.80 | $78.80 | $71.75 | $75.85 | $72.19 | 372,285 |
| 2018-08-07 | $78.80 | $79.70 | $78.60 | $79.55 | $75.71 | 61,857 |
| 2018-08-06 | $78.10 | $79.25 | $78.05 | $78.45 | $74.66 | 72,666 |
| 2018-08-03 | $79.05 | $80.15 | $77.85 | $78.10 | $74.33 | 49,305 |
| 2018-08-02 | $78.45 | $79.25 | $78.20 | $78.90 | $75.09 | 38,775 |
| 2018-08-01 | $80.70 | $80.80 | $78.60 | $78.75 | $74.95 | 52,781 |
| 2018-07-31 | $78.15 | $81.05 | $78.15 | $80.95 | $77.04 | 289,604 |
| 2018-07-30 | $79.30 | $79.60 | $78.40 | $78.40 | $74.61 | 117,403 |
| 2018-07-27 | $81.65 | $82.15 | $79.25 | $79.35 | $75.52 | 58,442 |
| 2018-07-26 | $79.40 | $81.85 | $79.35 | $81.70 | $77.75 | 69,363 |
| 2018-07-25 | $78.95 | $79.45 | $77.90 | $79.40 | $75.56 | 98,732 |
| 2018-07-24 | $80.25 | $80.45 | $78.90 | $79.05 | $75.23 | 104,135 |
| 2018-07-23 | $81.55 | $81.55 | $79.55 | $79.75 | $75.90 | 69,448 |
| 2018-07-20 | $82.25 | $82.30 | $81.38 | $81.55 | $77.61 | 47,422 |
| 2018-07-19 | $82.15 | $83.05 | $81.90 | $82.50 | $78.51 | 82,890 |
| 2018-07-18 | $82.75 | $83.20 | $82.35 | $82.50 | $78.51 | 54,102 |
| 2018-07-17 | $81.30 | $82.70 | $81.30 | $82.70 | $78.70 | 50,250 |
| 2018-07-16 | $82.25 | $82.45 | $80.60 | $81.50 | $77.56 | 80,217 |
| 2018-07-13 | $82.45 | $82.85 | $81.25 | $82.00 | $78.04 | 126,216 |
| 2018-07-12 | $81.15 | $81.85 | $80.45 | $81.25 | $77.32 | 47,420 |
| 2018-07-11 | $80.90 | $81.40 | $79.52 | $80.85 | $76.94 | 100,161 |
| 2018-07-10 | $81.60 | $82.20 | $80.85 | $81.40 | $77.47 | 82,975 |
| 2018-07-09 | $80.25 | $81.75 | $80.05 | $81.55 | $77.61 | 73,913 |
| 2018-07-06 | $78.00 | $79.90 | $77.85 | $79.75 | $75.90 | 92,601 |
| 2018-07-05 | $77.60 | $78.05 | $77.20 | $78.00 | $74.23 | 89,373 |
| 2018-07-03 | $77.60 | $78.00 | $77.30 | $77.55 | $73.80 | 31,376 |
| 2018-07-02 | $76.15 | $77.45 | $75.95 | $77.45 | $73.71 | 61,488 |
| 2018-06-29 | $77.00 | $77.65 | $76.50 | $76.55 | $72.85 | 96,463 |
| 2018-06-28 | $77.30 | $77.80 | $76.40 | $76.85 | $73.14 | 75,025 |
| 2018-06-27 | $78.80 | $79.33 | $77.40 | $77.53 | $73.78 | 144,583 |
| 2018-06-26 | $78.25 | $79.25 | $77.85 | $78.85 | $75.04 | 94,417 |
| 2018-06-25 | $79.50 | $79.50 | $77.85 | $78.00 | $74.23 | 154,315 |
| 2018-06-22 | $79.40 | $79.95 | $78.90 | $79.85 | $75.99 | 179,557 |
| 2018-06-21 | $79.95 | $80.15 | $78.65 | $79.00 | $75.18 | 75,545 |
| 2018-06-20 | $80.15 | $80.50 | $79.40 | $80.05 | $76.18 | 46,243 |
| 2018-06-19 | $79.70 | $79.97 | $78.80 | $79.85 | $75.99 | 88,702 |
| 2018-06-18 | $79.25 | $80.10 | $78.50 | $80.00 | $76.14 | 117,422 |
| 2018-06-15 | $79.25 | $79.93 | $79.00 | $79.55 | $75.71 | 163,257 |
| 2018-06-14 | $79.85 | $80.05 | $78.90 | $79.65 | $75.80 | 64,526 |
| 2018-06-13 | $79.70 | $80.00 | $79.10 | $79.50 | $75.66 | 89,201 |
| 2018-06-12 | $79.95 | $80.40 | $79.30 | $79.75 | $75.90 | 91,055 |
| 2018-06-11 | $79.65 | $80.20 | $79.15 | $79.80 | $75.95 | 58,337 |
| 2018-06-08 | $80.00 | $80.43 | $79.40 | $79.65 | $75.80 | 75,232 |
| 2018-06-07 | $80.10 | $81.05 | $79.35 | $79.93 | $76.07 | 84,697 |
| 2018-06-06 | $78.90 | $79.95 | $78.50 | $79.95 | $76.09 | 80,261 |
| 2018-06-05 | $78.25 | $79.00 | $77.70 | $78.85 | $75.04 | 98,163 |
| 2018-06-04 | $77.50 | $78.35 | $77.05 | $78.30 | $74.52 | 130,591 |
| 2018-06-01 | $77.20 | $77.65 | $76.65 | $77.35 | $73.61 | 112,198 |
| 2018-05-31 | $77.20 | $78.03 | $76.53 | $76.70 | $72.99 | 152,223 |
| 2018-05-30 | $75.90 | $77.40 | $75.90 | $76.95 | $73.23 | 115,317 |
| 2018-05-29 | $74.00 | $76.15 | $73.78 | $75.80 | $72.14 | 117,070 |
| 2018-05-25 | $75.20 | $75.47 | $74.50 | $74.95 | $71.33 | 71,776 |
| 2018-05-24 | $76.00 | $76.63 | $75.05 | $75.40 | $71.76 | 51,150 |
| 2018-05-23 | $76.00 | $76.47 | $75.30 | $76.10 | $72.42 | 79,866 |
| 2018-05-22 | $76.65 | $77.65 | $75.95 | $76.25 | $72.57 | 68,201 |
| 2018-05-21 | $76.15 | $77.05 | $75.63 | $76.80 | $73.09 | 106,722 |
| 2018-05-18 | $75.35 | $76.60 | $75.35 | $75.75 | $72.09 | 119,060 |
| 2018-05-17 | $74.75 | $76.50 | $74.75 | $75.60 | $71.53 | 122,097 |
| 2018-05-16 | $74.25 | $75.50 | $74.25 | $74.95 | $70.92 | 118,760 |
| 2018-05-15 | $72.90 | $74.20 | $72.62 | $73.70 | $69.73 | 169,928 |
| 2018-05-14 | $75.20 | $75.80 | $73.00 | $73.25 | $69.31 | 148,039 |
| 2018-05-11 | $74.75 | $76.15 | $73.55 | $75.25 | $71.20 | 146,963 |
| 2018-05-10 | $74.90 | $75.10 | $74.20 | $74.60 | $70.59 | 126,823 |
| 2018-05-09 | $79.90 | $79.90 | $72.80 | $74.80 | $70.78 | 168,064 |
| 2018-05-08 | $72.80 | $73.95 | $72.40 | $73.25 | $69.31 | 129,595 |
| 2018-05-07 | $72.75 | $73.20 | $72.13 | $72.75 | $68.84 | 121,261 |
| 2018-05-04 | $71.70 | $73.47 | $71.13 | $72.70 | $68.79 | 90,761 |
| 2018-05-03 | $72.30 | $72.70 | $71.05 | $71.95 | $68.08 | 99,087 |
| 2018-05-02 | $72.80 | $74.25 | $71.80 | $72.60 | $68.69 | 82,668 |
| 2018-05-01 | $72.45 | $73.00 | $70.75 | $72.85 | $68.93 | 82,688 |
| 2018-04-30 | $74.30 | $74.47 | $72.65 | $72.70 | $68.79 | 117,496 |
| 2018-04-27 | $74.65 | $75.00 | $72.90 | $74.30 | $70.30 | 70,201 |
| 2018-04-26 | $73.95 | $74.95 | $73.30 | $74.85 | $70.82 | 117,555 |
| 2018-04-25 | $74.40 | $74.70 | $73.55 | $73.60 | $69.64 | 164,976 |
| 2018-04-24 | $75.35 | $76.40 | $73.65 | $74.95 | $70.92 | 168,390 |
| 2018-04-23 | $73.80 | $74.45 | $73.30 | $73.60 | $69.64 | 103,197 |
| 2018-04-20 | $72.40 | $73.85 | $71.70 | $73.75 | $69.78 | 144,765 |
| 2018-04-19 | $73.30 | $73.40 | $72.15 | $72.75 | $68.84 | 89,613 |
| 2018-04-18 | $73.20 | $74.35 | $72.78 | $73.35 | $69.40 | 70,694 |
| 2018-04-17 | $73.10 | $73.58 | $72.40 | $72.70 | $68.79 | 152,495 |
| 2018-04-16 | $71.00 | $73.20 | $70.40 | $72.75 | $68.84 | 281,754 |
| 2018-04-13 | $70.45 | $71.10 | $69.30 | $70.70 | $66.90 | 59,465 |
| 2018-04-12 | $70.15 | $70.50 | $69.50 | $70.20 | $66.42 | 56,385 |
| 2018-04-11 | $69.55 | $69.95 | $68.60 | $69.80 | $66.04 | 54,163 |
| 2018-04-10 | $68.95 | $70.40 | $68.55 | $69.90 | $66.14 | 92,121 |
| 2018-04-09 | $68.50 | $68.90 | $67.60 | $68.00 | $64.34 | 77,098 |
| 2018-04-06 | $69.00 | $69.65 | $67.40 | $67.90 | $64.25 | 55,036 |
| 2018-04-05 | $68.15 | $69.45 | $67.55 | $69.40 | $65.67 | 99,014 |
| 2018-04-04 | $67.05 | $68.10 | $67.03 | $67.75 | $64.10 | 172,814 |
| 2018-04-03 | $66.90 | $68.03 | $66.40 | $67.95 | $64.29 | 74,636 |
| 2018-04-02 | $68.60 | $68.95 | $66.25 | $66.70 | $63.11 | 92,263 |
| 2018-03-29 | $68.75 | $69.40 | $68.22 | $68.60 | $64.91 | 95,636 |
| 2018-03-28 | $68.55 | $69.00 | $67.95 | $68.25 | $64.58 | 130,854 |
| 2018-03-27 | $70.65 | $70.90 | $68.10 | $68.35 | $64.67 | 128,205 |
| 2018-03-26 | $69.90 | $70.68 | $68.90 | $70.55 | $66.75 | 126,644 |
| 2018-03-23 | $69.70 | $70.40 | $68.55 | $69.00 | $65.29 | 155,319 |
| 2018-03-22 | $71.20 | $71.85 | $69.10 | $69.50 | $65.76 | 192,484 |
| 2018-03-21 | $70.25 | $72.58 | $70.13 | $71.90 | $68.03 | 133,667 |
| 2018-03-20 | $70.45 | $70.60 | $69.40 | $70.20 | $66.42 | 162,704 |
| 2018-03-19 | $70.20 | $71.35 | $69.00 | $70.30 | $66.52 | 91,585 |
| 2018-03-16 | $69.45 | $70.65 | $68.55 | $70.60 | $66.80 | 292,379 |
| 2018-03-15 | $70.45 | $70.78 | $68.85 | $69.50 | $65.76 | 200,270 |
| 2018-03-14 | $70.55 | $71.10 | $70.10 | $70.30 | $66.52 | 268,279 |
| 2018-03-13 | $71.00 | $71.38 | $70.25 | $70.45 | $66.66 | 141,635 |
| 2018-03-12 | $69.95 | $71.58 | $69.88 | $70.55 | $66.75 | 168,762 |
| 2018-03-09 | $69.15 | $70.25 | $68.75 | $69.55 | $65.81 | 129,883 |
| 2018-03-08 | $68.15 | $68.70 | $67.50 | $68.70 | $65.00 | 132,063 |
| 2018-03-07 | $67.30 | $68.65 | $67.20 | $68.15 | $64.48 | 118,845 |
| 2018-03-06 | $66.70 | $68.75 | $66.15 | $68.15 | $64.48 | 139,473 |
| 2018-03-05 | $63.90 | $66.65 | $62.70 | $66.50 | $62.92 | 218,416 |
| 2018-03-02 | $63.85 | $64.55 | $62.13 | $64.10 | $60.65 | 99,051 |
| 2018-03-01 | $64.90 | $65.60 | $63.80 | $64.70 | $61.22 | 101,236 |
| 2018-02-28 | $68.85 | $69.00 | $64.90 | $64.95 | $61.46 | 111,472 |
| 2018-02-27 | $68.50 | $70.60 | $68.05 | $68.75 | $65.05 | 183,637 |
| 2018-02-26 | $68.55 | $68.65 | $68.00 | $68.35 | $64.67 | 111,223 |
| 2018-02-23 | $68.60 | $69.10 | $68.00 | $68.75 | $65.05 | 95,701 |
| 2018-02-22 | $67.40 | $68.70 | $67.10 | $68.25 | $64.58 | 100,323 |
| 2018-02-21 | $66.05 | $67.83 | $66.05 | $67.40 | $63.77 | 169,608 |
| 2018-02-20 | $67.60 | $67.80 | $65.55 | $65.90 | $62.35 | 106,080 |
| 2018-02-16 | $68.20 | $70.00 | $68.00 | $68.20 | $64.53 | 117,294 |
| 2018-02-15 | $67.65 | $68.95 | $66.80 | $68.35 | $64.67 | 214,024 |
| 2018-02-14 | $70.40 | $72.35 | $63.90 | $67.03 | $63.42 | 199,025 |
| 2018-02-13 | $66.15 | $67.25 | $65.80 | $67.05 | $63.44 | 68,592 |
| 2018-02-12 | $65.35 | $67.00 | $64.03 | $66.50 | $62.92 | 96,145 |
| 2018-02-09 | $64.40 | $67.05 | $63.00 | $65.20 | $61.69 | 162,468 |
| 2018-02-08 | $66.20 | $66.20 | $63.60 | $63.60 | $60.18 | 94,315 |
| 2018-02-07 | $65.70 | $67.22 | $65.70 | $66.15 | $62.59 | 88,225 |
| 2018-02-06 | $64.60 | $67.40 | $63.01 | $65.95 | $62.40 | 156,976 |
| 2018-02-05 | $68.80 | $69.38 | $66.05 | $66.10 | $62.54 | 83,897 |
| 2018-02-02 | $70.40 | $70.85 | $69.40 | $69.45 | $65.71 | 131,409 |
| 2018-02-01 | $71.45 | $71.45 | $70.27 | $70.90 | $67.09 | 51,381 |
| 2018-01-31 | $73.10 | $73.10 | $71.35 | $71.80 | $67.94 | 51,729 |
| 2018-01-30 | $72.70 | $73.40 | $72.40 | $72.80 | $68.88 | 59,154 |
| 2018-01-29 | $73.35 | $73.35 | $72.58 | $73.15 | $69.21 | 48,920 |
| 2018-01-26 | $74.00 | $74.00 | $72.15 | $73.55 | $69.59 | 79,986 |
| 2018-01-25 | $73.05 | $73.95 | $72.20 | $73.85 | $69.88 | 64,661 |
| 2018-01-24 | $73.00 | $73.40 | $72.50 | $72.55 | $68.65 | 45,073 |
| 2018-01-23 | $72.45 | $72.95 | $72.15 | $72.60 | $68.69 | 36,500 |
| 2018-01-22 | $73.10 | $73.10 | $72.25 | $72.70 | $68.79 | 34,420 |
| 2018-01-19 | $71.40 | $73.70 | $71.33 | $73.10 | $69.17 | 83,758 |
| 2018-01-18 | $72.55 | $72.70 | $71.25 | $71.55 | $67.70 | 58,096 |
| 2018-01-17 | $72.65 | $73.47 | $71.85 | $72.65 | $68.74 | 101,321 |
| 2018-01-16 | $73.40 | $74.20 | $72.20 | $72.30 | $68.41 | 58,391 |
| 2018-01-12 | $73.05 | $73.90 | $72.65 | $73.20 | $69.26 | 61,118 |
| 2018-01-11 | $71.20 | $73.20 | $71.10 | $73.15 | $69.21 | 51,408 |
| 2018-01-10 | $71.10 | $72.45 | $70.35 | $71.20 | $67.37 | 48,058 |
| 2018-01-09 | $71.80 | $71.80 | $70.70 | $71.25 | $67.42 | 84,666 |
| 2018-01-08 | $71.00 | $72.40 | $70.55 | $71.80 | $67.94 | 64,149 |
| 2018-01-05 | $71.00 | $71.30 | $70.55 | $71.25 | $67.42 | 54,610 |
| 2018-01-04 | $71.00 | $71.55 | $70.60 | $70.70 | $66.90 | 54,401 |
| 2018-01-03 | $71.20 | $71.40 | $70.20 | $70.75 | $66.94 | 41,631 |
| 2018-01-02 | $70.90 | $71.35 | $70.55 | $71.20 | $67.37 | 71,557 |
| 2017-12-29 | $70.85 | $71.35 | $70.40 | $70.60 | $66.80 | 117,659 |
| 2017-12-28 | $70.10 | $70.95 | $70.03 | $70.70 | $66.90 | 49,122 |
| 2017-12-27 | $70.15 | $70.35 | $69.50 | $70.05 | $66.28 | 53,557 |
| 2017-12-26 | $69.10 | $70.20 | $68.50 | $70.20 | $66.42 | 58,639 |
| 2017-12-22 | $69.10 | $69.60 | $68.70 | $69.20 | $65.48 | 50,739 |
| 2017-12-21 | $68.85 | $69.25 | $68.80 | $69.00 | $65.29 | 39,815 |
| 2017-12-20 | $69.20 | $69.70 | $67.85 | $68.75 | $65.05 | 57,635 |
| 2017-12-19 | $69.00 | $69.80 | $68.40 | $68.55 | $64.86 | 81,590 |
| 2017-12-18 | $69.50 | $70.35 | $68.80 | $68.90 | $65.19 | 58,973 |
| 2017-12-15 | $67.35 | $69.65 | $67.30 | $68.80 | $65.10 | 178,770 |
| 2017-12-14 | $68.40 | $68.80 | $66.85 | $67.25 | $63.63 | 87,283 |
| 2017-12-13 | $68.95 | $69.75 | $68.35 | $68.35 | $64.67 | 60,714 |
| 2017-12-12 | $69.25 | $69.90 | $68.60 | $68.95 | $65.24 | 34,510 |
| 2017-12-11 | $68.95 | $69.75 | $68.50 | $69.20 | $65.48 | 55,878 |
| 2017-12-08 | $70.45 | $70.45 | $68.75 | $68.90 | $65.19 | 49,249 |
| 2017-12-07 | $69.85 | $70.95 | $69.85 | $70.05 | $66.28 | 43,850 |
| 2017-12-06 | $70.55 | $71.00 | $69.85 | $70.10 | $66.33 | 44,036 |
| 2017-12-05 | $71.85 | $71.85 | $70.15 | $70.75 | $66.94 | 54,423 |
| 2017-12-04 | $71.10 | $72.40 | $70.65 | $71.80 | $67.94 | 74,081 |
| 2017-12-01 | $71.50 | $73.50 | $67.56 | $70.20 | $66.42 | 97,647 |
| 2017-11-30 | $73.60 | $73.60 | $71.25 | $71.40 | $67.56 | 88,863 |
| 2017-11-29 | $72.90 | $74.30 | $72.40 | $72.95 | $69.02 | 104,869 |
| 2017-11-28 | $71.40 | $72.65 | $71.20 | $72.40 | $68.50 | 98,848 |
| 2017-11-27 | $71.45 | $72.20 | $71.15 | $71.30 | $67.46 | 114,691 |
| 2017-11-24 | $71.05 | $71.70 | $70.55 | $71.50 | $67.65 | 31,971 |
| 2017-11-22 | $70.85 | $72.00 | $70.85 | $71.65 | $67.79 | 86,054 |
| 2017-11-21 | $70.40 | $71.65 | $69.30 | $70.80 | $66.99 | 150,928 |
| 2017-11-20 | $69.40 | $70.50 | $68.70 | $69.80 | $66.04 | 117,128 |
| 2017-11-17 | $68.70 | $69.95 | $68.30 | $69.45 | $65.71 | 75,097 |
| 2017-11-16 | $68.20 | $69.60 | $68.00 | $69.15 | $65.43 | 81,967 |
| 2017-11-15 | $67.45 | $67.95 | $67.00 | $67.60 | $63.96 | 79,841 |
| 2017-11-14 | $69.00 | $69.00 | $67.10 | $68.10 | $64.07 | 104,364 |
| 2017-11-13 | $65.40 | $67.70 | $65.40 | $67.25 | $63.27 | 52,990 |
| 2017-11-10 | $67.60 | $68.70 | $65.75 | $65.85 | $61.95 | 112,737 |
| 2017-11-09 | $68.00 | $69.13 | $66.65 | $67.75 | $63.74 | 100,781 |
| 2017-11-08 | $64.20 | $69.95 | $64.20 | $69.70 | $65.57 | 171,312 |
| 2017-11-07 | $63.90 | $63.90 | $62.40 | $62.40 | $58.70 | 74,461 |
| 2017-11-06 | $63.10 | $64.05 | $62.65 | $63.55 | $59.79 | 49,785 |
| 2017-11-03 | $63.25 | $63.25 | $62.63 | $63.00 | $59.27 | 69,369 |
| 2017-11-02 | $62.20 | $63.33 | $61.28 | $63.30 | $59.55 | 72,512 |
| 2017-11-01 | $62.40 | $62.95 | $61.70 | $62.25 | $58.56 | 69,201 |
| 2017-10-31 | $60.85 | $62.30 | $60.85 | $61.85 | $58.19 | 115,747 |
| 2017-10-30 | $61.75 | $61.80 | $60.50 | $60.95 | $57.34 | 88,532 |
| 2017-10-27 | $61.90 | $62.10 | $61.23 | $62.00 | $58.33 | 90,619 |
| 2017-10-26 | $62.35 | $62.65 | $61.70 | $61.70 | $58.05 | 75,764 |
| 2017-10-25 | $62.60 | $62.60 | $60.88 | $62.15 | $58.47 | 110,019 |
| 2017-10-24 | $63.10 | $63.45 | $62.75 | $62.85 | $59.13 | 67,306 |
| 2017-10-23 | $63.00 | $63.25 | $62.65 | $63.00 | $59.27 | 99,994 |
| 2017-10-20 | $63.65 | $63.65 | $62.90 | $63.05 | $59.32 | 83,986 |
| 2017-10-19 | $62.80 | $63.30 | $62.45 | $63.00 | $59.27 | 77,381 |
| 2017-10-18 | $63.15 | $63.45 | $62.85 | $63.15 | $59.41 | 92,420 |
| 2017-10-17 | $63.05 | $63.40 | $62.85 | $63.05 | $59.32 | 59,272 |
| 2017-10-16 | $63.25 | $63.65 | $62.85 | $63.20 | $59.46 | 58,264 |
| 2017-10-13 | $63.20 | $63.75 | $62.80 | $62.95 | $59.22 | 92,025 |
| 2017-10-12 | $63.05 | $63.78 | $62.99 | $63.15 | $59.41 | 82,651 |
| 2017-10-11 | $62.75 | $63.43 | $62.45 | $63.20 | $59.46 | 93,488 |
| 2017-10-10 | $62.00 | $62.75 | $60.63 | $62.65 | $58.94 | 90,377 |
| 2017-10-09 | $62.55 | $62.75 | $61.85 | $61.95 | $58.28 | 61,986 |
| 2017-10-06 | $62.35 | $62.75 | $61.85 | $62.45 | $58.75 | 92,921 |
| 2017-10-05 | $62.20 | $62.60 | $61.80 | $62.40 | $58.70 | 91,875 |
| 2017-10-04 | $63.05 | $63.05 | $61.95 | $61.95 | $58.28 | 96,751 |
| 2017-10-03 | $62.65 | $63.10 | $61.70 | $63.05 | $59.32 | 96,743 |
| 2017-10-02 | $61.65 | $62.30 | $60.98 | $62.30 | $58.61 | 100,469 |
| 2017-09-29 | $61.25 | $61.80 | $60.90 | $61.65 | $58.00 | 110,490 |
| 2017-09-28 | $61.25 | $61.50 | $60.55 | $61.35 | $57.72 | 92,438 |
| 2017-09-27 | $59.65 | $61.45 | $59.25 | $61.40 | $57.76 | 123,114 |
| 2017-09-26 | $58.75 | $59.80 | $58.65 | $59.30 | $55.79 | 92,514 |
| 2017-09-25 | $58.35 | $58.65 | $57.70 | $58.65 | $55.18 | 92,629 |
| 2017-09-22 | $57.85 | $58.75 | $57.85 | $58.35 | $54.89 | 75,393 |
| 2017-09-21 | $58.10 | $58.60 | $57.80 | $57.90 | $54.47 | 143,475 |
| 2017-09-20 | $57.75 | $58.80 | $57.30 | $58.25 | $54.80 | 84,222 |
| 2017-09-19 | $57.70 | $57.93 | $57.30 | $57.70 | $54.28 | 93,353 |
| 2017-09-18 | $57.30 | $58.00 | $57.10 | $57.75 | $54.33 | 82,371 |
| 2017-09-15 | $56.55 | $57.10 | $56.15 | $57.00 | $53.62 | 125,617 |
| 2017-09-14 | $56.00 | $56.70 | $55.75 | $56.45 | $53.11 | 52,859 |
| 2017-09-13 | $55.85 | $56.45 | $55.85 | $56.15 | $52.82 | 78,867 |
| 2017-09-12 | $56.15 | $56.75 | $56.00 | $56.15 | $52.82 | 67,092 |
| 2017-09-11 | $55.85 | $56.55 | $55.85 | $56.10 | $52.78 | 51,626 |
| 2017-09-08 | $54.40 | $56.20 | $54.40 | $55.45 | $52.17 | 58,048 |
| 2017-09-07 | $55.75 | $55.75 | $54.10 | $54.25 | $51.04 | 72,535 |
| 2017-09-06 | $55.75 | $55.75 | $55.10 | $55.45 | $52.17 | 89,673 |
| 2017-09-05 | $55.30 | $56.15 | $54.51 | $55.50 | $52.21 | 80,445 |
| 2017-09-01 | $55.50 | $55.63 | $54.70 | $55.40 | $52.12 | 153,388 |
| 2017-08-31 | $55.60 | $55.85 | $55.15 | $55.50 | $52.21 | 62,833 |
| 2017-08-30 | $55.25 | $55.45 | $54.85 | $55.20 | $51.93 | 66,026 |
| 2017-08-29 | $54.95 | $55.50 | $54.70 | $55.30 | $52.02 | 50,382 |
| 2017-08-28 | $56.00 | $56.30 | $55.30 | $55.45 | $52.17 | 64,428 |
| 2017-08-25 | $56.95 | $56.95 | $55.80 | $55.85 | $52.54 | 50,016 |
| 2017-08-24 | $56.70 | $56.85 | $56.25 | $56.45 | $53.11 | 49,951 |
| 2017-08-23 | $56.45 | $56.75 | $56.35 | $56.60 | $53.25 | 89,525 |
| 2017-08-22 | $57.45 | $57.55 | $56.54 | $56.80 | $53.44 | 155,719 |
| 2017-08-21 | $55.10 | $55.20 | $54.65 | $54.75 | $51.51 | 94,046 |
| 2017-08-18 | $55.00 | $55.35 | $54.90 | $55.30 | $52.02 | 76,156 |
| 2017-08-17 | $56.80 | $57.25 | $55.15 | $55.30 | $52.02 | 119,369 |
| 2017-08-16 | $57.10 | $57.25 | $56.95 | $57.05 | $53.67 | 88,154 |
| 2017-08-15 | $57.35 | $57.73 | $57.10 | $57.15 | $53.76 | 85,748 |
| 2017-08-14 | $57.20 | $57.40 | $56.85 | $57.20 | $53.81 | 133,362 |
| 2017-08-11 | $58.20 | $58.45 | $56.70 | $56.75 | $53.39 | 136,536 |
| 2017-08-10 | $59.50 | $59.65 | $56.65 | $57.75 | $54.33 | 239,187 |
| 2017-08-09 | $63.75 | $63.75 | $58.50 | $59.65 | $56.12 | 156,258 |
| 2017-08-08 | $62.45 | $63.45 | $62.35 | $63.40 | $59.64 | 90,820 |
| 2017-08-07 | $62.70 | $63.68 | $62.03 | $62.60 | $58.89 | 151,359 |
| 2017-08-04 | $62.35 | $62.95 | $62.35 | $62.65 | $58.94 | 38,300 |
| 2017-08-03 | $63.20 | $63.73 | $62.10 | $62.18 | $58.49 | 40,103 |
| 2017-08-02 | $63.60 | $63.65 | $62.90 | $63.10 | $59.36 | 51,022 |
| 2017-08-01 | $62.70 | $63.75 | $62.15 | $63.70 | $59.93 | 50,178 |
| 2017-07-31 | $62.60 | $62.95 | $62.20 | $62.40 | $58.70 | 117,065 |
| 2017-07-28 | $62.40 | $63.25 | $62.30 | $62.50 | $58.80 | 60,549 |
| 2017-07-27 | $63.55 | $63.60 | $62.35 | $62.55 | $58.85 | 52,749 |
| 2017-07-26 | $64.30 | $64.35 | $63.15 | $63.20 | $59.46 | 106,746 |
| 2017-07-25 | $64.85 | $64.95 | $64.10 | $64.25 | $60.44 | 72,350 |
| 2017-07-24 | $64.05 | $65.05 | $63.70 | $64.40 | $60.59 | 70,993 |
| 2017-07-21 | $65.20 | $65.20 | $63.80 | $64.20 | $60.40 | 64,631 |
| 2017-07-20 | $65.15 | $65.45 | $64.70 | $64.95 | $61.10 | 33,540 |
| 2017-07-19 | $64.55 | $65.35 | $64.45 | $65.35 | $61.48 | 47,539 |
| 2017-07-18 | $64.25 | $64.73 | $63.95 | $64.45 | $60.63 | 50,745 |
| 2017-07-17 | $64.30 | $65.20 | $64.20 | $64.40 | $60.59 | 77,845 |
| 2017-07-14 | $65.00 | $65.30 | $64.35 | $64.70 | $60.87 | 74,017 |
| 2017-07-13 | $65.55 | $65.55 | $64.20 | $64.78 | $60.94 | 101,471 |
| 2017-07-12 | $64.85 | $66.45 | $64.85 | $65.50 | $61.62 | 52,723 |
| 2017-07-11 | $64.75 | $65.20 | $63.80 | $64.30 | $60.49 | 59,325 |
| 2017-07-10 | $65.05 | $65.65 | $64.70 | $64.80 | $60.96 | 49,958 |
| 2017-07-07 | $64.75 | $65.38 | $64.15 | $65.35 | $61.48 | 52,915 |
| 2017-07-06 | $64.60 | $65.35 | $64.25 | $64.50 | $60.68 | 59,267 |
| 2017-07-05 | $66.20 | $66.20 | $64.25 | $65.25 | $61.39 | 62,368 |
| 2017-07-03 | $65.85 | $66.40 | $65.20 | $66.10 | $62.18 | 24,827 |
| 2017-06-30 | $64.95 | $66.10 | $64.20 | $65.55 | $61.67 | 92,751 |
| 2017-06-29 | $65.40 | $65.90 | $63.95 | $64.80 | $60.96 | 68,877 |
| 2017-06-28 | $63.85 | $65.45 | $63.75 | $65.40 | $61.53 | 63,442 |
| 2017-06-27 | $63.15 | $63.65 | $62.75 | $63.45 | $59.69 | 62,496 |
| 2017-06-26 | $63.45 | $64.13 | $62.85 | $63.15 | $59.41 | 52,438 |
| 2017-06-23 | $63.25 | $64.15 | $63.20 | $63.25 | $59.50 | 108,469 |
| 2017-06-22 | $62.95 | $63.50 | $62.75 | $63.30 | $59.55 | 89,816 |
| 2017-06-21 | $64.85 | $64.85 | $62.85 | $62.90 | $59.17 | 53,890 |
| 2017-06-20 | $65.65 | $65.65 | $64.25 | $64.75 | $60.91 | 78,707 |
| 2017-06-19 | $66.50 | $67.35 | $65.50 | $65.90 | $62.00 | 88,940 |
| 2017-06-16 | $66.80 | $67.10 | $66.05 | $66.15 | $62.23 | 174,636 |
| 2017-06-15 | $66.95 | $68.15 | $66.90 | $67.05 | $63.08 | 55,720 |
| 2017-06-14 | $68.95 | $68.95 | $67.35 | $67.70 | $63.69 | 43,101 |
| 2017-06-13 | $69.10 | $69.60 | $68.15 | $68.95 | $64.87 | 55,588 |
| 2017-06-12 | $69.25 | $70.15 | $68.31 | $69.00 | $64.91 | 83,780 |
| 2017-06-09 | $67.35 | $69.70 | $67.35 | $69.15 | $65.05 | 84,936 |
| 2017-06-08 | $66.05 | $67.90 | $65.71 | $67.30 | $63.31 | 77,687 |
| 2017-06-07 | $65.70 | $66.25 | $65.50 | $66.25 | $62.33 | 85,239 |
| 2017-06-06 | $65.25 | $65.95 | $64.80 | $65.55 | $61.67 | 56,549 |
| 2017-06-05 | $66.45 | $66.65 | $65.41 | $65.75 | $61.86 | 54,184 |
| 2017-06-02 | $64.75 | $66.90 | $64.55 | $66.55 | $62.61 | 78,457 |
| 2017-06-01 | $64.20 | $64.75 | $63.75 | $64.60 | $60.77 | 200,862 |
| 2017-05-31 | $64.40 | $64.45 | $62.60 | $64.00 | $60.21 | 113,757 |
| 2017-05-30 | $64.25 | $64.73 | $63.95 | $64.15 | $60.35 | 80,684 |
| 2017-05-26 | $64.15 | $64.65 | $63.70 | $64.25 | $60.44 | 83,798 |
| 2017-05-25 | $64.25 | $64.55 | $63.68 | $64.25 | $60.44 | 67,931 |
| 2017-05-24 | $63.70 | $64.20 | $63.30 | $63.95 | $60.16 | 109,761 |
| 2017-05-23 | $63.10 | $64.15 | $62.35 | $63.70 | $59.93 | 84,889 |
| 2017-05-22 | $61.90 | $62.95 | $61.70 | $62.80 | $59.08 | 109,803 |
| 2017-05-19 | $61.35 | $62.50 | $61.35 | $61.80 | $58.14 | 77,004 |
| 2017-05-18 | $60.85 | $61.90 | $60.85 | $61.30 | $57.67 | 78,093 |
| 2017-05-17 | $62.65 | $62.77 | $61.45 | $61.45 | $57.45 | 100,298 |
| 2017-05-16 | $63.80 | $64.06 | $63.40 | $63.75 | $59.60 | 106,580 |
| 2017-05-15 | $63.40 | $64.35 | $63.40 | $63.60 | $59.46 | 88,917 |
| 2017-05-12 | $63.05 | $63.95 | $62.10 | $63.15 | $59.04 | 95,757 |
| 2017-05-11 | $64.05 | $64.05 | $62.64 | $63.30 | $59.18 | 115,659 |
| 2017-05-10 | $66.35 | $67.25 | $63.70 | $64.30 | $60.12 | 218,053 |
| 2017-05-09 | $64.80 | $65.35 | $64.20 | $65.10 | $60.87 | 125,889 |
| 2017-05-08 | $64.90 | $65.25 | $64.45 | $64.85 | $60.63 | 78,971 |
| 2017-05-05 | $65.25 | $65.35 | $64.75 | $65.15 | $60.91 | 73,765 |
| 2017-05-04 | $65.40 | $65.45 | $64.53 | $65.05 | $60.82 | 71,303 |
| 2017-05-03 | $65.40 | $65.70 | $64.85 | $65.10 | $60.87 | 64,703 |
| 2017-05-02 | $66.00 | $66.20 | $65.25 | $65.80 | $61.52 | 82,749 |
| 2017-05-01 | $66.25 | $66.65 | $65.50 | $65.85 | $61.57 | 76,073 |
| 2017-04-28 | $66.70 | $66.70 | $65.70 | $66.00 | $61.71 | 90,866 |
| 2017-04-27 | $66.15 | $66.93 | $65.75 | $66.55 | $62.22 | 80,663 |
| 2017-04-26 | $65.30 | $66.65 | $65.30 | $66.05 | $61.75 | 93,898 |
| 2017-04-25 | $64.05 | $66.00 | $64.05 | $65.55 | $61.29 | 81,155 |
| 2017-04-24 | $62.95 | $63.90 | $62.95 | $63.60 | $59.46 | 72,012 |
| 2017-04-21 | $62.30 | $62.30 | $61.58 | $62.00 | $57.97 | 60,779 |
| 2017-04-20 | $61.45 | $62.40 | $60.95 | $62.35 | $58.30 | 66,077 |
| 2017-04-19 | $61.00 | $61.65 | $60.70 | $60.95 | $56.99 | 59,810 |
| 2017-04-18 | $60.75 | $61.00 | $60.25 | $60.80 | $56.85 | 58,135 |
| 2017-04-17 | $60.70 | $61.20 | $60.08 | $61.15 | $57.17 | 51,393 |
| 2017-04-13 | $61.40 | $62.05 | $60.25 | $60.40 | $56.47 | 43,053 |
| 2017-04-12 | $62.85 | $62.85 | $60.90 | $61.50 | $57.50 | 106,091 |
| 2017-04-11 | $61.70 | $63.15 | $61.70 | $62.90 | $58.81 | 66,576 |
| 2017-04-10 | $61.95 | $62.45 | $61.45 | $62.05 | $58.02 | 71,049 |
| 2017-04-07 | $61.60 | $62.20 | $61.30 | $62.20 | $58.16 | 99,933 |
| 2017-04-06 | $61.25 | $62.00 | $60.85 | $61.80 | $57.78 | 99,083 |
| 2017-04-05 | $62.90 | $63.45 | $61.00 | $61.30 | $57.31 | 101,681 |
| 2017-04-04 | $63.10 | $64.05 | $62.25 | $62.55 | $58.48 | 77,884 |
| 2017-04-03 | $64.80 | $64.90 | $62.15 | $63.25 | $59.14 | 120,263 |
| 2017-03-31 | $63.80 | $64.90 | $63.50 | $64.75 | $60.54 | 173,190 |
| 2017-03-30 | $62.70 | $64.05 | $62.70 | $63.80 | $59.65 | 65,714 |
| 2017-03-29 | $62.45 | $62.70 | $62.20 | $62.70 | $58.62 | 68,648 |
| 2017-03-28 | $61.65 | $62.80 | $61.25 | $62.60 | $58.53 | 87,593 |
| 2017-03-27 | $61.10 | $62.45 | $61.00 | $61.95 | $57.92 | 76,391 |
| 2017-03-24 | $62.20 | $62.40 | $61.75 | $61.90 | $57.87 | 105,597 |
| 2017-03-23 | $61.60 | $62.45 | $61.20 | $62.10 | $58.06 | 64,397 |
| 2017-03-22 | $61.65 | $61.95 | $61.25 | $61.70 | $57.69 | 83,886 |
| 2017-03-21 | $62.80 | $63.25 | $61.28 | $61.70 | $57.69 | 216,700 |
| 2017-03-20 | $63.05 | $63.30 | $62.25 | $62.55 | $58.48 | 60,743 |
| 2017-03-17 | $62.35 | $63.55 | $62.10 | $63.30 | $59.18 | 264,138 |
| 2017-03-16 | $63.45 | $63.65 | $62.35 | $62.50 | $58.44 | 70,887 |
| 2017-03-15 | $62.05 | $63.55 | $58.06 | $63.20 | $59.09 | 212,030 |
| 2017-03-14 | $61.95 | $62.45 | $61.55 | $61.85 | $57.83 | 138,607 |
| 2017-03-13 | $62.25 | $62.80 | $62.15 | $62.55 | $58.48 | 115,996 |
| 2017-03-10 | $61.45 | $63.00 | $61.45 | $62.25 | $58.20 | 207,696 |
| 2017-03-09 | $61.60 | $61.90 | $60.75 | $61.00 | $57.03 | 131,145 |
| 2017-03-08 | $63.70 | $63.70 | $61.60 | $61.65 | $57.64 | 130,100 |
| 2017-03-07 | $64.20 | $64.55 | $63.50 | $63.50 | $59.37 | 92,983 |
| 2017-03-06 | $65.40 | $65.40 | $64.15 | $64.40 | $60.21 | 148,286 |
| 2017-03-03 | $66.55 | $66.55 | $65.60 | $65.95 | $61.66 | 122,434 |
| 2017-03-02 | $67.75 | $68.60 | $66.05 | $66.65 | $62.32 | 152,158 |
| 2017-03-01 | $66.30 | $67.95 | $66.30 | $67.80 | $63.39 | 202,790 |
| 2017-02-28 | $67.25 | $67.90 | $65.15 | $65.30 | $61.05 | 143,689 |
| 2017-02-27 | $67.50 | $68.55 | $67.01 | $67.60 | $63.20 | 244,618 |
| 2017-02-24 | $67.40 | $68.50 | $67.40 | $67.80 | $63.39 | 127,645 |
| 2017-02-23 | $68.50 | $68.50 | $67.50 | $68.00 | $63.58 | 182,625 |
| 2017-02-22 | $69.40 | $70.13 | $68.10 | $68.45 | $64.00 | 145,260 |
| 2017-02-21 | $70.80 | $71.45 | $69.05 | $69.90 | $65.35 | 166,327 |
| 2017-02-17 | $69.50 | $71.45 | $69.10 | $70.60 | $66.01 | 373,623 |
| 2017-02-16 | $73.00 | $73.40 | $69.50 | $69.85 | $65.31 | 176,682 |
| 2017-02-15 | $72.95 | $74.75 | $71.00 | $73.25 | $68.49 | 224,261 |
| 2017-02-14 | $68.95 | $70.20 | $68.05 | $70.05 | $65.49 | 135,702 |
| 2017-02-13 | $69.70 | $69.90 | $68.95 | $69.30 | $64.79 | 80,986 |
| 2017-02-10 | $68.85 | $69.85 | $68.10 | $69.40 | $64.89 | 67,296 |
| 2017-02-09 | $67.50 | $68.70 | $67.50 | $68.50 | $64.05 | 178,442 |
| 2017-02-08 | $68.55 | $68.55 | $67.25 | $67.45 | $63.06 | 100,856 |
| 2017-02-07 | $69.45 | $69.65 | $68.40 | $68.75 | $64.28 | 74,393 |
| 2017-02-06 | $70.25 | $70.25 | $69.25 | $69.35 | $64.84 | 56,717 |
| 2017-02-03 | $69.55 | $71.00 | $69.05 | $70.50 | $65.92 | 103,935 |
| 2017-02-02 | $70.80 | $70.80 | $68.80 | $68.95 | $64.47 | 122,655 |
| 2017-02-01 | $72.00 | $72.05 | $70.70 | $70.85 | $66.24 | 150,517 |
| 2017-01-31 | $71.40 | $71.65 | $69.90 | $71.35 | $66.71 | 170,546 |
| 2017-01-30 | $71.60 | $72.00 | $70.58 | $71.50 | $66.85 | 119,137 |
| 2017-01-27 | $71.90 | $72.45 | $71.45 | $72.20 | $67.51 | 60,878 |
| 2017-01-26 | $71.60 | $72.15 | $71.25 | $72.05 | $67.36 | 86,526 |
| 2017-01-25 | $70.70 | $71.98 | $70.25 | $71.85 | $67.18 | 101,416 |
| 2017-01-24 | $68.15 | $70.30 | $68.15 | $70.15 | $65.59 | 78,874 |
| 2017-01-23 | $67.50 | $68.15 | $67.50 | $68.05 | $63.62 | 65,287 |
| 2017-01-20 | $66.65 | $67.70 | $66.65 | $67.65 | $63.25 | 80,424 |
| 2017-01-19 | $67.95 | $68.10 | $66.05 | $66.55 | $62.22 | 84,107 |
| 2017-01-18 | $66.95 | $68.05 | $65.95 | $68.00 | $63.58 | 96,671 |
| 2017-01-17 | $67.25 | $67.25 | $65.85 | $66.63 | $62.29 | 224,499 |
| 2017-01-13 | $67.80 | $68.90 | $67.25 | $67.55 | $63.16 | 105,040 |
| 2017-01-12 | $68.70 | $68.70 | $67.35 | $67.70 | $63.30 | 91,001 |
| 2017-01-11 | $68.10 | $69.10 | $68.10 | $68.80 | $64.33 | 72,521 |
| 2017-01-10 | $67.65 | $68.55 | $66.80 | $68.00 | $63.58 | 119,691 |
| 2017-01-09 | $68.35 | $69.20 | $67.50 | $67.70 | $63.30 | 176,095 |
| 2017-01-06 | $69.45 | $69.45 | $68.35 | $68.45 | $64.00 | 55,946 |
| 2017-01-05 | $70.00 | $70.75 | $68.80 | $69.10 | $64.61 | 78,613 |
| 2017-01-04 | $69.80 | $70.70 | $69.15 | $70.25 | $65.68 | 110,068 |
| 2017-01-03 | $69.20 | $71.95 | $68.60 | $69.50 | $64.98 | 89,109 |
| 2016-12-30 | $69.90 | $69.90 | $68.45 | $68.50 | $64.05 | 104,423 |
| 2016-12-29 | $70.00 | $70.65 | $68.70 | $69.70 | $65.17 | 110,522 |
| 2016-12-28 | $70.85 | $71.00 | $69.50 | $69.90 | $65.35 | 66,788 |
| 2016-12-27 | $70.50 | $70.80 | $69.70 | $70.70 | $66.10 | 54,728 |
| 2016-12-23 | $70.10 | $70.95 | $70.00 | $70.25 | $65.68 | 124,749 |
| 2016-12-22 | $70.50 | $70.75 | $69.40 | $70.20 | $65.64 | 70,805 |
| 2016-12-21 | $70.65 | $71.10 | $69.65 | $70.30 | $65.73 | 151,364 |
| 2016-12-20 | $70.00 | $70.95 | $69.70 | $70.45 | $65.87 | 163,953 |
| 2016-12-19 | $70.00 | $70.25 | $68.60 | $69.80 | $65.26 | 229,465 |
| 2016-12-16 | $72.20 | $72.85 | $70.68 | $71.05 | $66.43 | 536,910 |
| 2016-12-15 | $71.90 | $72.85 | $71.50 | $71.90 | $67.22 | 177,613 |
| 2016-12-14 | $72.30 | $72.90 | $71.66 | $72.05 | $67.36 | 202,772 |
| 2016-12-13 | $73.15 | $73.40 | $71.33 | $72.35 | $67.65 | 238,036 |
| 2016-12-12 | $72.40 | $73.05 | $71.55 | $72.75 | $68.02 | 132,508 |
| 2016-12-09 | $72.20 | $72.45 | $71.50 | $72.25 | $67.55 | 147,894 |
| 2016-12-08 | $68.95 | $72.25 | $68.90 | $72.10 | $67.41 | 285,562 |
| 2016-12-07 | $68.00 | $68.90 | $67.10 | $68.90 | $64.42 | 249,770 |
| 2016-12-06 | $68.35 | $68.85 | $67.75 | $68.10 | $63.67 | 155,799 |
| 2016-12-05 | $66.00 | $68.55 | $65.85 | $68.40 | $63.95 | 222,089 |
| 2016-12-02 | $65.85 | $66.15 | $64.00 | $65.55 | $61.29 | 156,489 |
| 2016-12-01 | $66.10 | $66.60 | $65.30 | $65.75 | $61.47 | 126,403 |
| 2016-11-30 | $66.05 | $66.30 | $61.56 | $65.70 | $61.43 | 159,094 |
| 2016-11-29 | $66.25 | $66.25 | $65.20 | $65.45 | $61.19 | 123,172 |
| 2016-11-28 | $66.35 | $66.60 | $65.75 | $66.10 | $61.80 | 104,610 |
| 2016-11-25 | $66.70 | $66.75 | $66.30 | $66.60 | $62.27 | 35,124 |
| 2016-11-23 | $66.70 | $67.25 | $64.45 | $66.85 | $62.50 | 115,862 |
| 2016-11-22 | $66.05 | $66.65 | $64.50 | $66.65 | $62.32 | 170,334 |
| 2016-11-21 | $64.45 | $65.75 | $63.75 | $65.70 | $61.43 | 173,074 |
| 2016-11-18 | $62.90 | $64.50 | $62.35 | $64.35 | $60.17 | 171,863 |
| 2016-11-17 | $61.90 | $63.10 | $59.80 | $62.65 | $58.58 | 118,229 |
| 2016-11-16 | $61.40 | $61.75 | $59.25 | $61.65 | $57.64 | 121,641 |
| 2016-11-15 | $60.55 | $61.65 | $60.28 | $61.45 | $57.45 | 91,793 |
| 2016-11-14 | $60.70 | $61.55 | $59.85 | $61.00 | $57.03 | 139,335 |
| 2016-11-11 | $59.40 | $61.00 | $58.70 | $59.85 | $55.96 | 167,173 |
| 2016-11-10 | $61.00 | $61.00 | $58.55 | $59.05 | $55.21 | 161,623 |
| 2016-11-09 | $56.25 | $60.25 | $54.45 | $60.25 | $56.01 | 236,649 |
| 2016-11-08 | $56.05 | $57.20 | $55.95 | $56.50 | $52.52 | 106,644 |
| 2016-11-07 | $56.45 | $56.80 | $55.40 | $56.20 | $52.24 | 138,658 |
| 2016-11-04 | $55.80 | $56.05 | $55.05 | $55.60 | $51.69 | 110,474 |
| 2016-11-03 | $59.45 | $59.45 | $55.30 | $55.50 | $51.59 | 170,845 |
| 2016-11-02 | $59.50 | $59.55 | $58.03 | $58.05 | $53.96 | 100,932 |
| 2016-11-01 | $60.45 | $60.80 | $59.35 | $59.50 | $55.31 | 79,990 |
| 2016-10-31 | $59.95 | $60.58 | $59.43 | $60.25 | $56.01 | 113,521 |
| 2016-10-28 | $60.20 | $60.75 | $59.75 | $59.90 | $55.68 | 38,818 |
| 2016-10-27 | $60.90 | $60.90 | $59.95 | $60.25 | $56.01 | 57,802 |
| 2016-10-26 | $61.25 | $61.65 | $60.40 | $60.45 | $56.20 | 53,708 |
| 2016-10-25 | $62.35 | $62.85 | $61.25 | $61.45 | $57.13 | 105,203 |
| 2016-10-24 | $61.95 | $62.80 | $61.60 | $62.55 | $58.15 | 95,715 |
| 2016-10-21 | $61.05 | $62.05 | $60.75 | $61.45 | $57.13 | 98,818 |
| 2016-10-20 | $62.61 | $62.61 | $61.31 | $61.54 | $57.21 | 113,668 |
| 2016-10-19 | $62.24 | $62.84 | $61.68 | $62.48 | $58.08 | 129,646 |
| 2016-10-18 | $61.74 | $62.33 | $61.57 | $61.96 | $57.60 | 95,075 |
| 2016-10-17 | $61.52 | $62.14 | $61.31 | $61.33 | $57.01 | 67,971 |
| 2016-10-14 | $61.81 | $62.06 | $61.37 | $61.39 | $57.07 | 90,004 |
| 2016-10-13 | $61.76 | $62.27 | $61.15 | $61.32 | $57.00 | 123,326 |
| 2016-10-12 | $61.87 | $62.19 | $60.91 | $61.91 | $57.55 | 58,952 |
| 2016-10-11 | $62.25 | $62.25 | $61.05 | $61.60 | $57.26 | 80,747 |
| 2016-10-10 | $61.38 | $62.33 | $60.08 | $62.30 | $57.92 | 85,123 |
| 2016-10-07 | $62.11 | $62.11 | $60.91 | $60.92 | $56.63 | 133,096 |
| 2016-10-06 | $60.93 | $62.05 | $60.53 | $61.96 | $57.60 | 111,053 |
| 2016-10-05 | $60.62 | $61.24 | $60.01 | $60.90 | $56.61 | 103,060 |
| 2016-10-04 | $60.54 | $60.88 | $59.96 | $60.24 | $56.00 | 113,458 |
| 2016-10-03 | $60.95 | $61.39 | $59.54 | $60.54 | $56.28 | 88,555 |
| 2016-09-30 | $59.43 | $61.12 | $59.33 | $60.81 | $56.53 | 327,779 |
| 2016-09-29 | $59.64 | $59.83 | $56.02 | $59.14 | $54.98 | 97,560 |
| 2016-09-28 | $59.61 | $60.00 | $58.86 | $59.60 | $55.41 | 99,349 |
| 2016-09-27 | $58.79 | $59.99 | $58.78 | $59.60 | $55.41 | 178,692 |
| 2016-09-26 | $58.90 | $59.75 | $58.22 | $58.52 | $54.40 | 110,805 |
| 2016-09-23 | $59.50 | $59.56 | $58.36 | $59.01 | $54.86 | 95,689 |
| 2016-09-22 | $59.88 | $60.00 | $59.27 | $59.77 | $55.56 | 154,116 |
| 2016-09-21 | $59.22 | $60.04 | $56.18 | $59.39 | $55.21 | 158,061 |
| 2016-09-20 | $59.24 | $59.37 | $58.84 | $59.13 | $54.97 | 86,974 |
| 2016-09-19 | $59.59 | $59.59 | $58.84 | $59.07 | $54.91 | 83,836 |
| 2016-09-16 | $58.75 | $59.56 | $58.49 | $59.16 | $55.00 | 225,352 |
| 2016-09-15 | $58.40 | $58.72 | $57.28 | $58.50 | $54.38 | 157,353 |
| 2016-09-14 | $58.17 | $58.66 | $57.81 | $58.21 | $54.11 | 122,012 |
| 2016-09-13 | $57.03 | $58.24 | $56.90 | $58.08 | $53.99 | 215,926 |
| 2016-09-12 | $57.00 | $57.92 | $57.00 | $57.35 | $53.31 | 88,837 |
| 2016-09-09 | $58.93 | $58.93 | $57.02 | $57.06 | $53.04 | 129,696 |
| 2016-09-08 | $59.64 | $60.00 | $59.13 | $59.33 | $55.15 | 104,621 |
| 2016-09-07 | $59.33 | $59.97 | $58.84 | $59.89 | $55.67 | 135,724 |
| 2016-09-06 | $59.94 | $60.06 | $58.76 | $59.30 | $55.13 | 107,313 |
| 2016-09-02 | $59.15 | $59.97 | $59.06 | $59.96 | $55.74 | 101,924 |
| 2016-09-01 | $59.27 | $59.57 | $58.55 | $59.02 | $54.87 | 77,194 |
| 2016-08-31 | $59.88 | $59.89 | $58.94 | $59.28 | $55.11 | 91,634 |
| 2016-08-30 | $59.71 | $60.00 | $59.67 | $59.87 | $55.66 | 75,881 |
| 2016-08-29 | $59.10 | $59.85 | $58.90 | $59.67 | $55.47 | 88,330 |
| 2016-08-26 | $60.47 | $60.84 | $58.81 | $59.05 | $54.89 | 164,100 |
| 2016-08-25 | $60.17 | $60.66 | $59.11 | $60.44 | $56.19 | 101,372 |
| 2016-08-24 | $60.76 | $61.00 | $59.97 | $60.05 | $55.82 | 74,901 |
| 2016-08-23 | $60.25 | $60.93 | $60.25 | $60.53 | $56.27 | 64,641 |
| 2016-08-22 | $59.66 | $60.15 | $59.34 | $60.06 | $55.83 | 82,860 |
| 2016-08-19 | $59.36 | $59.93 | $59.22 | $59.87 | $55.66 | 137,389 |
| 2016-08-18 | $59.32 | $59.71 | $59.00 | $59.59 | $55.40 | 110,624 |
| 2016-08-17 | $59.44 | $59.53 | $59.03 | $59.10 | $54.94 | 79,614 |
| 2016-08-16 | $59.48 | $59.99 | $58.56 | $59.25 | $55.08 | 64,021 |
| 2016-08-15 | $59.28 | $59.43 | $58.92 | $59.35 | $55.17 | 113,454 |
| 2016-08-12 | $59.57 | $60.51 | $58.85 | $58.93 | $54.78 | 110,497 |
| 2016-08-11 | $59.90 | $59.90 | $59.21 | $59.44 | $55.26 | 113,681 |
| 2016-08-10 | $59.14 | $60.31 | $59.02 | $59.97 | $55.75 | 211,490 |
| 2016-08-09 | $59.00 | $59.15 | $58.68 | $58.90 | $54.75 | 137,018 |
| 2016-08-08 | $58.98 | $59.09 | $58.65 | $58.91 | $54.76 | 159,696 |
| 2016-08-05 | $57.78 | $59.93 | $57.78 | $58.52 | $54.40 | 249,813 |
| 2016-08-04 | $54.46 | $58.20 | $54.46 | $57.73 | $53.67 | 375,616 |
| 2016-08-03 | $50.49 | $55.63 | $49.54 | $53.73 | $49.95 | 333,802 |
| 2016-08-02 | $50.20 | $50.85 | $49.64 | $50.44 | $46.89 | 225,387 |
| 2016-08-01 | $50.17 | $50.51 | $49.99 | $50.42 | $46.87 | 81,259 |
| 2016-07-29 | $50.11 | $50.50 | $49.72 | $50.27 | $46.73 | 130,924 |
| 2016-07-28 | $50.09 | $50.52 | $49.98 | $50.24 | $46.70 | 72,892 |
| 2016-07-27 | $50.34 | $50.67 | $49.93 | $50.36 | $46.82 | 66,171 |
| 2016-07-26 | $49.94 | $51.88 | $49.88 | $50.43 | $46.88 | 76,044 |
| 2016-07-25 | $50.14 | $50.14 | $49.71 | $49.95 | $46.43 | 35,746 |
| 2016-07-22 | $49.98 | $50.50 | $49.71 | $50.15 | $46.62 | 41,317 |
| 2016-07-21 | $49.93 | $50.33 | $49.43 | $50.02 | $46.50 | 92,995 |
| 2016-07-20 | $50.44 | $50.45 | $49.32 | $49.90 | $46.39 | 114,858 |
| 2016-07-19 | $49.80 | $50.31 | $49.56 | $50.31 | $46.77 | 89,340 |
| 2016-07-18 | $50.00 | $50.45 | $49.51 | $49.81 | $46.30 | 62,305 |
| 2016-07-15 | $50.30 | $51.02 | $50.06 | $50.38 | $46.83 | 121,606 |
| 2016-07-14 | $49.36 | $50.04 | $49.36 | $49.92 | $46.41 | 148,777 |
| 2016-07-13 | $49.21 | $49.50 | $48.78 | $49.15 | $45.69 | 136,086 |
| 2016-07-12 | $47.95 | $49.14 | $47.95 | $48.87 | $45.43 | 99,876 |
| 2016-07-11 | $47.36 | $47.68 | $46.81 | $47.67 | $44.31 | 78,874 |
| 2016-07-08 | $46.42 | $47.69 | $46.18 | $47.24 | $43.92 | 124,933 |
| 2016-07-07 | $45.60 | $46.35 | $45.40 | $46.02 | $42.78 | 110,186 |
| 2016-07-06 | $45.56 | $45.95 | $45.27 | $45.61 | $42.40 | 99,112 |
| 2016-07-05 | $46.02 | $46.27 | $45.06 | $45.59 | $42.38 | 162,157 |
| 2016-07-01 | $46.01 | $46.87 | $46.01 | $46.29 | $43.03 | 114,042 |
| 2016-06-30 | $45.23 | $46.67 | $44.95 | $45.99 | $42.75 | 299,516 |
| 2016-06-29 | $44.99 | $45.07 | $44.50 | $44.86 | $41.70 | 155,275 |
| 2016-06-28 | $44.76 | $45.04 | $44.06 | $44.46 | $41.33 | 117,721 |
| 2016-06-27 | $45.07 | $48.45 | $44.08 | $44.36 | $41.24 | 163,948 |
| 2016-06-24 | $47.02 | $47.35 | $45.61 | $45.68 | $42.47 | 117,170 |
| 2016-06-23 | $47.96 | $48.70 | $47.96 | $48.45 | $45.04 | 70,671 |
| 2016-06-22 | $47.77 | $47.94 | $47.41 | $47.48 | $44.14 | 65,690 |
| 2016-06-21 | $48.05 | $48.12 | $47.38 | $47.57 | $44.22 | 84,532 |
| 2016-06-20 | $47.94 | $48.67 | $47.84 | $47.93 | $44.56 | 102,956 |
| 2016-06-17 | $47.29 | $47.65 | $46.93 | $47.37 | $44.04 | 255,956 |
| 2016-06-16 | $47.29 | $47.29 | $46.49 | $47.13 | $43.81 | 126,406 |
| 2016-06-15 | $47.69 | $48.11 | $47.26 | $47.44 | $44.10 | 171,613 |
| 2016-06-14 | $48.04 | $48.06 | $47.29 | $47.65 | $44.30 | 100,053 |
| 2016-06-13 | $49.29 | $49.29 | $47.95 | $48.10 | $44.71 | 89,767 |
| 2016-06-10 | $49.16 | $49.44 | $48.63 | $49.33 | $45.86 | 137,355 |
| 2016-06-09 | $50.08 | $50.51 | $49.42 | $49.52 | $46.03 | 87,975 |
| 2016-06-08 | $49.72 | $50.44 | $49.67 | $50.21 | $46.68 | 67,826 |
| 2016-06-07 | $49.07 | $49.81 | $49.00 | $49.60 | $46.11 | 250,707 |
| 2016-06-06 | $48.86 | $49.29 | $48.70 | $49.28 | $45.81 | 119,340 |
| 2016-06-03 | $49.73 | $49.74 | $48.57 | $48.83 | $45.39 | 114,818 |
| 2016-06-02 | $48.73 | $49.64 | $47.85 | $49.59 | $46.10 | 205,138 |
| 2016-06-01 | $48.27 | $48.95 | $47.98 | $48.95 | $45.50 | 216,833 |
| 2016-05-31 | $49.31 | $49.32 | $48.35 | $48.56 | $45.14 | 120,342 |
| 2016-05-27 | $48.73 | $49.36 | $48.51 | $49.07 | $45.62 | 221,851 |
| 2016-05-26 | $48.82 | $49.06 | $48.48 | $48.81 | $45.37 | 257,702 |
| 2016-05-25 | $48.64 | $49.38 | $48.15 | $48.72 | $45.29 | 153,074 |
| 2016-05-24 | $48.22 | $48.81 | $48.10 | $48.54 | $45.12 | 182,123 |
| 2016-05-23 | $47.69 | $48.42 | $47.23 | $47.95 | $44.58 | 151,813 |
| 2016-05-20 | $47.34 | $47.88 | $47.15 | $47.82 | $44.45 | 170,025 |
| 2016-05-19 | $47.23 | $47.52 | $46.95 | $47.22 | $43.90 | 187,694 |
| 2016-05-18 | $47.11 | $47.71 | $46.38 | $47.55 | $44.20 | 195,815 |
| 2016-05-17 | $47.83 | $48.63 | $47.00 | $47.35 | $44.02 | 150,715 |
| 2016-05-16 | $47.30 | $48.25 | $47.30 | $48.01 | $44.63 | 116,494 |
| 2016-05-13 | $47.46 | $47.68 | $47.11 | $47.28 | $43.95 | 115,429 |
| 2016-05-12 | $48.37 | $48.54 | $47.19 | $47.71 | $44.35 | 129,292 |
| 2016-05-11 | $48.44 | $48.75 | $46.36 | $48.36 | $44.65 | 120,448 |
| 2016-05-10 | $48.05 | $48.88 | $47.80 | $48.45 | $44.73 | 142,977 |
| 2016-05-09 | $48.44 | $49.48 | $47.80 | $47.80 | $44.13 | 132,344 |
| 2016-05-06 | $48.62 | $49.15 | $48.22 | $48.52 | $44.80 | 180,307 |
| 2016-05-05 | $48.58 | $49.49 | $48.58 | $48.88 | $45.13 | 174,237 |
| 2016-05-04 | $50.48 | $50.48 | $46.75 | $48.28 | $44.57 | 254,946 |
| 2016-05-03 | $47.99 | $48.99 | $47.52 | $48.00 | $44.32 | 119,297 |
| 2016-05-02 | $48.50 | $48.50 | $47.99 | $48.25 | $44.55 | 117,216 |
| 2016-04-29 | $48.45 | $48.49 | $47.79 | $48.36 | $44.65 | 111,592 |
| 2016-04-28 | $48.41 | $48.86 | $48.03 | $48.48 | $44.76 | 101,673 |
| 2016-04-27 | $48.62 | $49.22 | $48.13 | $48.39 | $44.68 | 195,876 |
| 2016-04-26 | $48.17 | $48.81 | $47.43 | $48.77 | $45.03 | 106,561 |
| 2016-04-25 | $48.70 | $48.83 | $47.88 | $48.03 | $44.34 | 116,609 |
| 2016-04-22 | $48.33 | $48.96 | $48.14 | $48.91 | $45.16 | 184,645 |
| 2016-04-21 | $48.30 | $48.54 | $48.07 | $48.35 | $44.64 | 183,101 |
| 2016-04-20 | $47.50 | $48.55 | $47.01 | $48.42 | $44.70 | 187,266 |
| 2016-04-19 | $46.00 | $47.60 | $45.90 | $47.56 | $43.91 | 196,337 |
| 2016-04-18 | $45.67 | $45.98 | $45.43 | $45.95 | $42.42 | 92,921 |
| 2016-04-15 | $45.00 | $45.65 | $44.85 | $45.57 | $42.07 | 99,900 |
| 2016-04-14 | $44.79 | $44.98 | $44.33 | $44.96 | $41.51 | 140,685 |
| 2016-04-13 | $44.06 | $44.84 | $43.92 | $44.73 | $41.30 | 146,904 |
| 2016-04-12 | $43.61 | $43.94 | $42.72 | $43.90 | $40.53 | 224,493 |
| 2016-04-11 | $43.37 | $44.11 | $43.28 | $43.64 | $40.29 | 164,179 |
| 2016-04-08 | $43.37 | $43.71 | $43.22 | $43.49 | $40.15 | 98,472 |
| 2016-04-07 | $44.22 | $44.32 | $43.00 | $43.14 | $39.83 | 157,811 |
| 2016-04-06 | $44.68 | $44.95 | $44.07 | $44.42 | $41.01 | 191,445 |
| 2016-04-05 | $44.16 | $45.90 | $43.58 | $44.63 | $41.20 | 247,641 |
| 2016-04-04 | $43.53 | $43.62 | $42.94 | $43.17 | $39.86 | 128,995 |
| 2016-04-01 | $42.97 | $43.84 | $42.53 | $43.63 | $40.28 | 205,020 |
| 2016-03-31 | $43.90 | $44.22 | $43.23 | $43.36 | $40.03 | 190,648 |
| 2016-03-30 | $44.26 | $44.76 | $43.65 | $43.95 | $40.58 | 243,466 |
| 2016-03-29 | $43.61 | $44.43 | $43.16 | $44.31 | $40.91 | 207,472 |
| 2016-03-28 | $42.33 | $43.92 | $42.26 | $43.67 | $40.32 | 213,856 |
| 2016-03-24 | $42.56 | $42.68 | $41.61 | $42.45 | $39.19 | 195,212 |
| 2016-03-23 | $43.50 | $43.50 | $42.54 | $42.71 | $39.43 | 159,317 |
| 2016-03-22 | $43.39 | $43.84 | $43.06 | $43.50 | $40.16 | 110,484 |
| 2016-03-21 | $44.29 | $44.82 | $43.56 | $43.69 | $40.34 | 165,640 |
| 2016-03-18 | $44.79 | $44.85 | $44.20 | $44.27 | $40.87 | 209,612 |
| 2016-03-17 | $43.49 | $45.00 | $43.04 | $44.59 | $41.17 | 233,463 |
| 2016-03-16 | $43.10 | $43.90 | $42.59 | $43.40 | $40.07 | 192,752 |
| 2016-03-15 | $44.29 | $44.34 | $43.42 | $43.43 | $40.10 | 109,294 |
| 2016-03-14 | $44.33 | $45.04 | $42.66 | $44.46 | $41.05 | 134,492 |
| 2016-03-11 | $43.70 | $44.77 | $43.65 | $44.07 | $40.69 | 330,714 |
| 2016-03-10 | $44.17 | $44.50 | $43.30 | $43.53 | $40.19 | 212,740 |
| 2016-03-09 | $44.30 | $44.47 | $43.74 | $44.09 | $40.71 | 120,528 |
| 2016-03-08 | $45.03 | $45.22 | $44.36 | $44.42 | $41.01 | 249,231 |
| 2016-03-07 | $44.54 | $45.42 | $44.09 | $45.27 | $41.79 | 165,962 |
| 2016-03-04 | $43.39 | $44.53 | $42.98 | $44.40 | $40.99 | 194,599 |
| 2016-03-03 | $43.54 | $43.88 | $42.59 | $43.48 | $40.14 | 311,561 |
| 2016-03-02 | $43.90 | $44.19 | $42.94 | $43.53 | $40.19 | 305,025 |
| 2016-03-01 | $43.55 | $44.03 | $43.08 | $43.93 | $40.56 | 207,195 |
| 2016-02-29 | $44.09 | $44.15 | $42.25 | $43.40 | $40.07 | 211,446 |
| 2016-02-26 | $43.30 | $43.98 | $42.47 | $43.92 | $40.55 | 207,302 |
| 2016-02-25 | $44.33 | $44.33 | $42.89 | $43.12 | $39.81 | 226,393 |
| 2016-02-24 | $43.12 | $44.62 | $42.53 | $44.46 | $41.05 | 139,419 |
| 2016-02-23 | $43.66 | $44.52 | $43.16 | $43.40 | $40.07 | 234,264 |
| 2016-02-22 | $44.19 | $44.67 | $43.27 | $43.56 | $40.22 | 323,050 |
| 2016-02-19 | $43.63 | $44.43 | $42.91 | $44.18 | $40.79 | 289,290 |
| 2016-02-18 | $43.87 | $45.13 | $43.13 | $43.69 | $40.34 | 311,188 |
| 2016-02-17 | $47.79 | $49.91 | $42.35 | $43.98 | $40.60 | 540,512 |
| 2016-02-16 | $48.00 | $48.00 | $46.91 | $47.89 | $44.21 | 219,971 |
| 2016-02-12 | $48.00 | $48.24 | $47.55 | $47.77 | $44.10 | 146,791 |
| 2016-02-11 | $47.41 | $48.24 | $46.87 | $47.57 | $43.92 | 111,178 |
| 2016-02-10 | $47.93 | $48.56 | $47.74 | $47.79 | $44.12 | 192,120 |
| 2016-02-09 | $47.31 | $48.06 | $47.07 | $47.76 | $44.09 | 169,161 |
| 2016-02-08 | $47.48 | $48.31 | $46.01 | $47.70 | $44.04 | 225,287 |
| 2016-02-05 | $48.62 | $49.47 | $47.83 | $47.84 | $44.17 | 152,482 |
| 2016-02-04 | $49.00 | $49.63 | $48.41 | $48.65 | $44.92 | 122,923 |
| 2016-02-03 | $49.11 | $50.69 | $48.20 | $48.88 | $45.13 | 112,384 |
| 2016-02-02 | $49.09 | $49.40 | $48.37 | $48.75 | $45.01 | 172,430 |
| 2016-02-01 | $49.68 | $49.89 | $49.01 | $49.60 | $45.79 | 191,157 |
| 2016-01-29 | $48.31 | $50.03 | $48.31 | $49.85 | $46.02 | 331,665 |
| 2016-01-28 | $48.05 | $48.70 | $47.88 | $48.21 | $44.51 | 181,488 |
| 2016-01-27 | $47.62 | $48.20 | $47.05 | $47.71 | $44.05 | 184,546 |
| 2016-01-26 | $47.11 | $47.72 | $46.50 | $47.54 | $43.89 | 222,274 |
| 2016-01-25 | $46.92 | $47.66 | $46.67 | $47.05 | $43.44 | 145,365 |
| 2016-01-22 | $47.41 | $48.14 | $46.77 | $47.27 | $43.64 | 163,718 |
| 2016-01-21 | $47.96 | $48.38 | $46.98 | $47.02 | $43.41 | 142,887 |
| 2016-01-20 | $47.24 | $48.39 | $46.47 | $47.94 | $44.26 | 132,686 |
| 2016-01-19 | $48.98 | $49.12 | $47.31 | $47.56 | $43.91 | 208,159 |
| 2016-01-15 | $47.68 | $48.70 | $47.56 | $48.54 | $44.81 | 182,918 |
| 2016-01-14 | $47.95 | $49.51 | $47.48 | $48.74 | $45.00 | 241,751 |
| 2016-01-13 | $47.91 | $49.07 | $47.47 | $47.64 | $43.98 | 307,026 |
| 2016-01-12 | $49.11 | $49.71 | $47.39 | $47.99 | $44.31 | 319,129 |
| 2016-01-11 | $50.35 | $50.53 | $48.48 | $48.77 | $45.03 | 228,458 |
| 2016-01-08 | $51.44 | $51.83 | $50.31 | $50.38 | $46.51 | 299,204 |
| 2016-01-07 | $51.05 | $51.64 | $50.77 | $51.51 | $47.56 | 321,746 |
| 2016-01-06 | $51.32 | $51.95 | $50.72 | $51.79 | $47.81 | 193,693 |
| 2016-01-05 | $52.61 | $53.49 | $51.65 | $52.01 | $48.02 | 144,700 |
| 2016-01-04 | $53.56 | $53.56 | $52.19 | $52.32 | $48.30 | 239,386 |
| 2015-12-31 | $54.84 | $55.00 | $54.27 | $54.31 | $50.14 | 160,117 |
| 2015-12-30 | $54.92 | $55.33 | $54.50 | $54.85 | $50.64 | 128,802 |
| 2015-12-29 | $54.64 | $55.36 | $54.37 | $55.05 | $50.82 | 149,231 |
| 2015-12-28 | $54.34 | $55.66 | $53.76 | $54.45 | $50.27 | 168,139 |
| 2015-12-24 | $54.71 | $55.03 | $54.21 | $54.48 | $50.30 | 92,438 |
| 2015-12-23 | $54.25 | $54.79 | $54.05 | $54.65 | $50.45 | 116,152 |
| 2015-12-22 | $53.17 | $54.30 | $53.16 | $54.14 | $49.98 | 216,946 |
| 2015-12-21 | $54.86 | $56.07 | $52.59 | $53.15 | $49.07 | 291,663 |
| 2015-12-18 | $55.06 | $55.51 | $54.62 | $54.67 | $50.47 | 646,473 |
| 2015-12-17 | $56.19 | $56.90 | $55.29 | $55.34 | $51.09 | 171,203 |
| 2015-12-16 | $55.07 | $56.34 | $54.24 | $56.07 | $51.77 | 207,267 |
| 2015-12-15 | $55.52 | $56.65 | $54.25 | $54.84 | $50.63 | 240,671 |
| 2015-12-14 | $55.89 | $56.16 | $54.98 | $55.11 | $50.88 | 205,733 |
| 2015-12-11 | $55.12 | $56.37 | $55.12 | $55.82 | $51.53 | 212,015 |
| 2015-12-10 | $55.25 | $56.68 | $54.28 | $56.03 | $51.73 | 399,447 |
| 2015-12-09 | $55.81 | $56.03 | $54.69 | $55.17 | $50.93 | 143,679 |
| 2015-12-08 | $56.77 | $56.93 | $55.01 | $55.53 | $51.27 | 131,317 |
| 2015-12-07 | $57.66 | $57.98 | $56.42 | $57.24 | $52.85 | 219,735 |
| 2015-12-04 | $57.31 | $57.91 | $56.50 | $57.41 | $53.00 | 163,756 |
| 2015-12-03 | $57.24 | $58.08 | $56.77 | $57.33 | $52.93 | 141,547 |
| 2015-12-02 | $58.12 | $58.24 | $56.87 | $57.18 | $52.79 | 224,959 |
| 2015-12-01 | $58.48 | $58.79 | $57.41 | $58.23 | $53.76 | 146,707 |
| 2015-11-30 | $58.71 | $59.52 | $58.06 | $58.40 | $53.92 | 262,022 |
| 2015-11-27 | $58.17 | $58.48 | $57.76 | $58.13 | $53.67 | 41,639 |
| 2015-11-25 | $58.12 | $58.59 | $57.66 | $58.10 | $53.64 | 74,782 |
| 2015-11-24 | $57.57 | $58.53 | $56.99 | $58.30 | $53.82 | 144,119 |
| 2015-11-23 | $57.14 | $57.86 | $56.69 | $57.52 | $53.10 | 107,419 |
| 2015-11-20 | $57.65 | $58.02 | $56.70 | $57.04 | $52.66 | 146,343 |
| 2015-11-19 | $57.70 | $57.84 | $56.85 | $57.44 | $53.03 | 125,996 |
| 2015-11-18 | $57.12 | $57.78 | $56.71 | $57.58 | $53.16 | 125,072 |
| 2015-11-17 | $57.03 | $57.80 | $56.66 | $56.85 | $52.49 | 91,668 |
| 2015-11-16 | $56.35 | $56.92 | $55.83 | $56.89 | $52.52 | 104,582 |
| 2015-11-13 | $56.03 | $57.99 | $55.42 | $56.34 | $52.02 | 101,624 |
| 2015-11-12 | $56.91 | $57.15 | $56.22 | $56.47 | $52.14 | 129,438 |
| 2015-11-11 | $57.78 | $58.13 | $57.15 | $57.62 | $52.91 | 80,369 |
| 2015-11-10 | $58.32 | $58.81 | $57.09 | $57.53 | $52.82 | 107,285 |
| 2015-11-09 | $58.40 | $58.99 | $57.85 | $58.70 | $53.90 | 170,349 |
| 2015-11-06 | $58.33 | $58.88 | $57.34 | $58.56 | $53.77 | 234,657 |
| 2015-11-05 | $57.66 | $58.87 | $57.39 | $58.66 | $53.86 | 331,486 |
| 2015-11-04 | $58.90 | $58.90 | $57.06 | $57.47 | $52.77 | 641,819 |
| 2015-11-03 | $54.99 | $55.40 | $54.26 | $54.40 | $49.95 | 217,004 |
| 2015-11-02 | $55.20 | $55.84 | $54.86 | $55.22 | $50.70 | 170,229 |
| 2015-10-30 | $54.96 | $55.43 | $54.38 | $55.24 | $50.72 | 111,834 |
| 2015-10-29 | $54.69 | $55.24 | $49.29 | $54.88 | $50.39 | 92,320 |
| 2015-10-28 | $53.39 | $54.91 | $53.30 | $54.88 | $50.39 | 158,913 |
| 2015-10-27 | $53.31 | $53.49 | $52.73 | $53.28 | $48.92 | 133,220 |
| 2015-10-26 | $53.68 | $53.80 | $53.12 | $53.62 | $49.23 | 95,021 |
| 2015-10-23 | $53.30 | $53.88 | $52.70 | $53.61 | $49.22 | 120,646 |
| 2015-10-22 | $53.03 | $53.17 | $52.27 | $53.00 | $48.66 | 130,910 |
| 2015-10-21 | $53.10 | $53.61 | $52.68 | $52.77 | $48.45 | 104,254 |
| 2015-10-20 | $52.87 | $53.79 | $52.87 | $53.09 | $48.75 | 108,467 |
| 2015-10-19 | $53.03 | $53.08 | $52.33 | $53.00 | $48.66 | 127,893 |
| 2015-10-16 | $53.09 | $53.13 | $52.35 | $53.12 | $48.77 | 111,142 |
| 2015-10-15 | $53.50 | $53.56 | $52.00 | $53.20 | $48.85 | 188,427 |
| 2015-10-14 | $52.44 | $53.14 | $52.26 | $53.06 | $48.72 | 127,746 |
| 2015-10-13 | $53.51 | $53.79 | $52.01 | $52.24 | $47.97 | 221,122 |
| 2015-10-12 | $54.48 | $54.48 | $52.70 | $53.51 | $49.13 | 266,140 |
| 2015-10-09 | $53.98 | $55.34 | $53.26 | $55.15 | $50.64 | 303,057 |
| 2015-10-08 | $52.98 | $54.74 | $52.75 | $53.40 | $49.03 | 385,652 |
| 2015-10-07 | $50.49 | $53.42 | $50.38 | $53.18 | $48.83 | 495,947 |
| 2015-10-06 | $50.00 | $51.20 | $49.81 | $50.50 | $46.37 | 465,053 |
| 2015-10-05 | $49.60 | $50.00 | $49.22 | $49.91 | $45.83 | 188,999 |
| 2015-10-02 | $47.74 | $49.40 | $47.14 | $49.35 | $45.31 | 152,975 |
| 2015-10-01 | $46.64 | $48.56 | $46.35 | $47.99 | $44.06 | 218,892 |
| 2015-09-30 | $47.68 | $47.68 | $46.25 | $46.51 | $42.71 | 232,154 |
| 2015-09-29 | $46.58 | $47.54 | $46.44 | $47.27 | $43.40 | 192,166 |
| 2015-09-28 | $47.10 | $47.40 | $46.21 | $46.48 | $42.68 | 119,814 |
| 2015-09-25 | $47.50 | $47.54 | $46.67 | $47.32 | $43.45 | 163,306 |
| 2015-09-24 | $46.56 | $47.55 | $45.82 | $47.18 | $43.32 | 175,113 |
| 2015-09-23 | $47.48 | $47.80 | $46.57 | $46.65 | $42.83 | 140,974 |
| 2015-09-22 | $47.97 | $48.08 | $47.08 | $47.34 | $43.47 | 160,489 |
| 2015-09-21 | $48.51 | $49.58 | $48.29 | $48.49 | $44.52 | 194,640 |
| 2015-09-18 | $48.43 | $49.23 | $48.19 | $48.38 | $44.42 | 218,274 |
| 2015-09-17 | $49.39 | $49.50 | $48.77 | $49.06 | $45.05 | 129,387 |
| 2015-09-16 | $48.53 | $49.48 | $48.41 | $49.46 | $45.41 | 108,857 |
| 2015-09-15 | $47.96 | $48.78 | $47.90 | $48.53 | $44.56 | 251,804 |
| 2015-09-14 | $48.74 | $49.11 | $47.97 | $48.02 | $44.09 | 192,868 |
| 2015-09-11 | $48.78 | $48.92 | $48.12 | $48.82 | $44.83 | 161,593 |
| 2015-09-10 | $49.37 | $49.63 | $48.94 | $49.08 | $45.06 | 232,599 |
| 2015-09-09 | $49.50 | $49.83 | $49.13 | $49.34 | $45.30 | 193,461 |
| 2015-09-08 | $49.50 | $49.84 | $48.83 | $49.41 | $45.37 | 184,609 |
| 2015-09-04 | $48.86 | $49.20 | $48.55 | $48.86 | $44.86 | 204,869 |
| 2015-09-03 | $49.66 | $50.00 | $49.20 | $49.23 | $45.20 | 239,313 |
| 2015-09-02 | $48.77 | $50.00 | $48.12 | $49.64 | $45.58 | 337,319 |
| 2015-09-01 | $47.77 | $48.92 | $47.77 | $48.16 | $44.22 | 179,160 |
| 2015-08-31 | $47.98 | $49.72 | $47.64 | $49.10 | $45.08 | 303,422 |
| 2015-08-28 | $47.50 | $48.26 | $47.33 | $48.17 | $44.23 | 325,264 |
| 2015-08-27 | $47.80 | $48.51 | $47.39 | $47.69 | $43.79 | 358,763 |
| 2015-08-26 | $47.55 | $47.94 | $46.58 | $47.59 | $43.70 | 435,658 |
Innospec Inc (IOSP) News Headlines
Recent Innospec Inc (IOSP) News
Similar Companies to Innospec Inc (IOSP) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |