Inter Parfums Inc (IPAR) Exchange: NASDAQ
Data as of July 11, 2025
$135.62 ($-0.87) -0.64%
Inter Parfums Inc - Daily Information
Click for more stock information on Inter Parfums Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $135.63 |
| Previous Close | $135.62 |
| High | $136.28 |
| Low | $134.06 |
| Adjusted Open | $135.63 |
| Previous Adjusted Close | $135.62 |
| Adjusted High | $136.28 |
| Adjusted Low | $134.06 |
About Inter Parfums Inc (IPAR)
Inter Parfums Inc (IPAR) is a global manufacturer and marketer of fragrances and various related products. The company's portfolio is comprised of long-established prestige and luxury brands, and its current roster includes names such as Abercrombie & Fitch, Boucheron and Rochas. IPAR's products are sold in more than 100 countries worldwide, both directly and through distributors, retailers, women's specialty stores, department stores, and chains. The company was founded in 1982, and since then it has experienced healthy growth, with revenues increasing steadily and dividends being paid to stockholders regularly.
Invest in Inter Parfums Inc (IPAR)
Historical Stock Data for Inter Parfums Inc (IPAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $135.63 | $136.28 | $134.06 | $135.62 | $135.62 | 147,313 |
| 2025-07-10 | $135.06 | $139.00 | $134.99 | $136.49 | $136.49 | 190,720 |
| 2025-07-09 | $135.46 | $135.73 | $133.65 | $135.02 | $135.02 | 194,856 |
| 2025-07-08 | $136.90 | $138.15 | $135.06 | $135.46 | $135.46 | 220,620 |
| 2025-07-07 | $138.54 | $138.93 | $135.52 | $136.05 | $136.05 | 196,694 |
| 2025-07-03 | $138.01 | $139.94 | $136.89 | $138.55 | $138.55 | 114,383 |
| 2025-07-02 | $134.89 | $137.41 | $133.52 | $137.41 | $137.41 | 211,062 |
| 2025-07-01 | $130.76 | $136.91 | $130.35 | $134.40 | $134.40 | 232,503 |
| 2025-06-30 | $132.63 | $133.76 | $130.26 | $131.31 | $131.31 | 234,940 |
| 2025-06-27 | $132.99 | $134.14 | $130.26 | $131.91 | $131.91 | 326,665 |
| 2025-06-26 | $133.13 | $134.20 | $130.68 | $132.73 | $132.73 | 209,222 |
| 2025-06-25 | $133.25 | $134.43 | $132.37 | $133.12 | $133.12 | 136,740 |
| 2025-06-24 | $135.80 | $136.40 | $133.63 | $133.66 | $133.66 | 150,613 |
| 2025-06-23 | $131.05 | $134.74 | $131.05 | $134.73 | $134.73 | 181,298 |
| 2025-06-20 | $133.69 | $134.46 | $130.26 | $132.25 | $132.25 | 335,127 |
| 2025-06-18 | $135.90 | $136.33 | $132.56 | $132.80 | $132.80 | 259,503 |
| 2025-06-17 | $136.27 | $138.84 | $135.11 | $135.33 | $135.33 | 186,900 |
| 2025-06-16 | $137.65 | $140.73 | $137.35 | $137.57 | $137.57 | 178,606 |
| 2025-06-13 | $139.10 | $141.52 | $135.84 | $136.06 | $136.06 | 203,382 |
| 2025-06-12 | $139.59 | $142.61 | $138.01 | $141.48 | $140.65 | 147,997 |
| 2025-06-11 | $139.50 | $141.42 | $138.65 | $140.79 | $139.97 | 140,646 |
| 2025-06-10 | $139.30 | $140.97 | $139.04 | $139.52 | $138.70 | 124,579 |
| 2025-06-09 | $138.53 | $139.74 | $137.96 | $138.53 | $137.72 | 154,378 |
| 2025-06-06 | $137.98 | $138.20 | $136.64 | $137.93 | $137.12 | 128,274 |
| 2025-06-05 | $136.64 | $137.60 | $132.89 | $136.66 | $135.86 | 161,687 |
| 2025-06-04 | $138.06 | $138.41 | $136.75 | $137.12 | $136.32 | 181,985 |
| 2025-06-03 | $135.84 | $137.67 | $134.14 | $136.76 | $135.96 | 164,763 |
| 2025-06-02 | $136.01 | $137.26 | $133.50 | $136.32 | $135.52 | 162,328 |
| 2025-05-30 | $134.82 | $136.77 | $133.75 | $136.22 | $135.42 | 294,697 |
| 2025-05-29 | $133.76 | $135.61 | $132.74 | $135.06 | $134.27 | 319,939 |
| 2025-05-28 | $133.21 | $134.27 | $131.53 | $133.28 | $132.50 | 246,642 |
| 2025-05-27 | $130.88 | $133.40 | $130.09 | $133.34 | $132.56 | 190,433 |
| 2025-05-23 | $128.79 | $130.74 | $128.79 | $130.00 | $129.24 | 246,076 |
| 2025-05-22 | $130.51 | $131.83 | $127.60 | $131.25 | $130.48 | 254,888 |
| 2025-05-21 | $128.50 | $132.18 | $128.50 | $131.00 | $130.23 | 219,099 |
| 2025-05-20 | $127.69 | $130.23 | $126.47 | $130.04 | $129.28 | 162,468 |
| 2025-05-19 | $125.23 | $128.71 | $124.04 | $128.17 | $127.42 | 258,583 |
| 2025-05-16 | $125.38 | $127.02 | $125.00 | $126.73 | $125.99 | 126,474 |
| 2025-05-15 | $123.57 | $125.13 | $122.49 | $125.08 | $124.35 | 155,222 |
| 2025-05-14 | $124.12 | $125.41 | $121.16 | $124.16 | $123.43 | 143,351 |
| 2025-05-13 | $122.84 | $125.54 | $121.79 | $124.69 | $123.96 | 214,991 |
| 2025-05-12 | $123.45 | $124.60 | $120.43 | $122.85 | $122.13 | 522,719 |
| 2025-05-09 | $119.54 | $120.79 | $118.34 | $118.97 | $118.27 | 286,959 |
| 2025-05-08 | $120.98 | $122.29 | $118.91 | $119.82 | $119.12 | 536,327 |
| 2025-05-07 | $119.50 | $120.24 | $116.53 | $119.71 | $119.01 | 313,922 |
| 2025-05-06 | $108.71 | $120.86 | $108.71 | $120.00 | $119.30 | 449,842 |
| 2025-05-05 | $112.37 | $113.75 | $110.29 | $110.37 | $109.72 | 231,869 |
| 2025-05-02 | $112.80 | $114.00 | $109.25 | $113.02 | $112.36 | 246,291 |
| 2025-05-01 | $111.50 | $111.50 | $108.46 | $109.04 | $108.40 | 157,328 |
| 2025-04-30 | $108.58 | $109.73 | $105.13 | $109.20 | $108.56 | 186,135 |
| 2025-04-29 | $107.76 | $110.30 | $107.42 | $109.95 | $109.31 | 170,527 |
| 2025-04-28 | $108.09 | $110.53 | $107.48 | $108.12 | $107.49 | 420,476 |
| 2025-04-25 | $106.13 | $108.45 | $105.52 | $108.45 | $108.45 | 368,078 |
| 2025-04-24 | $108.00 | $110.44 | $107.07 | $107.26 | $107.26 | 353,162 |
| 2025-04-23 | $108.77 | $111.26 | $105.86 | $107.66 | $107.66 | 182,794 |
| 2025-04-22 | $105.90 | $106.80 | $104.13 | $105.76 | $105.76 | 263,821 |
| 2025-04-21 | $102.75 | $105.14 | $102.15 | $105.04 | $105.04 | 239,689 |
| 2025-04-17 | $102.45 | $104.49 | $102.45 | $104.02 | $104.02 | 132,750 |
| 2025-04-16 | $105.03 | $105.03 | $101.41 | $102.45 | $102.45 | 147,311 |
| 2025-04-15 | $105.04 | $105.81 | $102.69 | $104.62 | $104.62 | 231,432 |
| 2025-04-14 | $106.93 | $108.68 | $104.77 | $105.93 | $105.93 | 236,976 |
| 2025-04-11 | $104.09 | $106.29 | $102.34 | $106.10 | $106.10 | 201,725 |
| 2025-04-10 | $106.11 | $106.61 | $102.00 | $104.47 | $104.47 | 319,117 |
| 2025-04-09 | $99.20 | $110.46 | $99.18 | $108.53 | $108.53 | 409,140 |
| 2025-04-08 | $108.18 | $110.00 | $97.65 | $99.70 | $99.70 | 377,855 |
| 2025-04-07 | $98.81 | $106.87 | $98.81 | $103.21 | $103.21 | 420,609 |
| 2025-04-04 | $107.64 | $108.00 | $100.92 | $104.12 | $104.12 | 466,774 |
| 2025-04-03 | $109.65 | $109.65 | $102.49 | $106.69 | $106.69 | 518,104 |
| 2025-04-02 | $113.45 | $114.82 | $112.00 | $114.48 | $114.48 | 495,627 |
| 2025-04-01 | $114.33 | $115.79 | $113.06 | $113.91 | $113.91 | 479,356 |
| 2025-03-31 | $116.87 | $116.87 | $113.08 | $113.87 | $113.87 | 341,651 |
| 2025-03-28 | $121.30 | $122.94 | $116.13 | $117.26 | $117.26 | 334,547 |
| 2025-03-27 | $119.58 | $122.09 | $118.55 | $121.49 | $121.49 | 251,541 |
| 2025-03-26 | $120.45 | $120.95 | $117.88 | $119.02 | $119.02 | 256,597 |
| 2025-03-25 | $120.98 | $122.16 | $117.85 | $118.56 | $118.56 | 353,854 |
| 2025-03-24 | $120.34 | $121.38 | $117.86 | $121.01 | $121.01 | 262,297 |
| 2025-03-21 | $119.00 | $119.66 | $116.51 | $118.39 | $118.39 | 2,542,745 |
| 2025-03-20 | $123.24 | $124.53 | $120.21 | $120.23 | $120.23 | 200,133 |
| 2025-03-19 | $121.35 | $123.80 | $120.66 | $122.55 | $122.55 | 205,995 |
| 2025-03-18 | $124.16 | $125.87 | $121.36 | $121.63 | $121.63 | 275,434 |
| 2025-03-17 | $125.64 | $131.92 | $124.05 | $124.92 | $124.92 | 297,270 |
| 2025-03-14 | $124.00 | $127.72 | $124.00 | $127.22 | $127.22 | 180,144 |
| 2025-03-13 | $128.77 | $132.26 | $124.23 | $124.68 | $123.90 | 203,584 |
| 2025-03-12 | $132.00 | $132.00 | $127.01 | $128.91 | $128.10 | 221,360 |
| 2025-03-11 | $126.87 | $131.21 | $126.74 | $128.87 | $128.06 | 285,919 |
| 2025-03-10 | $134.95 | $135.87 | $126.82 | $127.15 | $126.36 | 374,801 |
| 2025-03-07 | $131.71 | $136.29 | $131.70 | $134.86 | $134.86 | 289,726 |
| 2025-03-06 | $131.51 | $133.56 | $130.98 | $131.68 | $131.68 | 308,463 |
| 2025-03-05 | $132.70 | $134.98 | $131.43 | $133.10 | $133.10 | 238,741 |
| 2025-03-04 | $133.58 | $135.11 | $132.24 | $132.76 | $132.76 | 171,892 |
| 2025-03-03 | $143.00 | $146.00 | $134.89 | $135.05 | $135.05 | 221,613 |
| 2025-02-28 | $140.42 | $143.26 | $137.79 | $138.92 | $138.92 | 414,153 |
| 2025-02-27 | $143.39 | $148.15 | $139.89 | $140.29 | $140.29 | 364,831 |
| 2025-02-26 | $139.54 | $146.06 | $137.18 | $144.54 | $144.54 | 310,338 |
| 2025-02-25 | $138.63 | $140.00 | $136.28 | $139.06 | $139.06 | 192,621 |
| 2025-02-24 | $136.25 | $138.66 | $134.35 | $137.83 | $137.83 | 145,561 |
| 2025-02-21 | $134.40 | $135.87 | $134.13 | $134.27 | $134.27 | 169,507 |
| 2025-02-20 | $133.37 | $135.17 | $132.93 | $134.57 | $134.57 | 114,414 |
| 2025-02-19 | $133.37 | $135.63 | $132.21 | $134.11 | $134.11 | 120,947 |
| 2025-02-18 | $132.40 | $138.12 | $132.40 | $134.82 | $134.82 | 119,699 |
| 2025-02-14 | $139.98 | $141.15 | $132.52 | $132.76 | $132.76 | 217,577 |
| 2025-02-13 | $137.13 | $140.42 | $137.10 | $139.95 | $139.95 | 105,611 |
| 2025-02-12 | $136.35 | $138.04 | $135.64 | $135.99 | $135.99 | 136,926 |
| 2025-02-11 | $135.01 | $139.69 | $134.66 | $138.63 | $138.63 | 152,450 |
| 2025-02-10 | $136.74 | $137.45 | $134.98 | $135.31 | $135.31 | 129,112 |
| 2025-02-07 | $138.12 | $138.12 | $134.51 | $135.83 | $135.83 | 114,833 |
| 2025-02-06 | $139.78 | $140.87 | $137.37 | $138.89 | $138.89 | 113,531 |
| 2025-02-05 | $138.29 | $139.02 | $136.28 | $139.02 | $139.02 | 94,937 |
| 2025-02-04 | $138.50 | $139.47 | $137.04 | $137.80 | $137.80 | 112,598 |
| 2025-02-03 | $138.23 | $139.88 | $137.00 | $139.06 | $139.06 | 86,616 |
| 2025-01-31 | $142.32 | $142.71 | $139.80 | $141.02 | $141.02 | 91,342 |
| 2025-01-30 | $141.76 | $144.48 | $141.47 | $143.29 | $143.29 | 97,644 |
| 2025-01-29 | $141.81 | $142.96 | $139.10 | $140.03 | $140.03 | 94,987 |
| 2025-01-28 | $142.81 | $143.94 | $141.17 | $141.32 | $141.32 | 89,790 |
| 2025-01-27 | $140.81 | $144.34 | $140.81 | $143.46 | $143.46 | 122,465 |
| 2025-01-24 | $141.10 | $142.13 | $139.74 | $140.91 | $140.91 | 116,762 |
| 2025-01-23 | $141.80 | $143.84 | $140.26 | $141.81 | $141.81 | 125,027 |
| 2025-01-22 | $142.94 | $144.63 | $139.39 | $144.48 | $144.48 | 138,400 |
| 2025-01-21 | $139.22 | $143.64 | $137.89 | $143.28 | $143.28 | 132,798 |
| 2025-01-17 | $138.60 | $139.75 | $136.09 | $138.59 | $138.59 | 127,175 |
| 2025-01-16 | $134.22 | $138.34 | $133.66 | $137.85 | $137.85 | 117,808 |
| 2025-01-15 | $133.51 | $134.16 | $131.88 | $132.93 | $132.93 | 69,666 |
| 2025-01-14 | $129.36 | $131.47 | $128.26 | $131.18 | $131.18 | 106,045 |
| 2025-01-13 | $128.23 | $129.41 | $127.21 | $128.86 | $128.86 | 112,039 |
| 2025-01-10 | $129.62 | $131.25 | $127.93 | $128.86 | $128.86 | 118,845 |
| 2025-01-08 | $130.56 | $132.13 | $128.59 | $131.67 | $131.67 | 114,998 |
| 2025-01-07 | $130.88 | $133.55 | $129.28 | $131.12 | $131.12 | 121,020 |
| 2025-01-06 | $130.26 | $133.71 | $130.26 | $130.39 | $130.39 | 174,318 |
| 2025-01-03 | $129.09 | $130.89 | $128.00 | $130.06 | $130.06 | 105,405 |
| 2025-01-02 | $132.34 | $133.70 | $128.25 | $128.70 | $128.70 | 68,646 |
| 2024-12-31 | $131.20 | $135.64 | $130.66 | $131.51 | $131.51 | 90,139 |
| 2024-12-30 | $130.04 | $131.44 | $127.51 | $130.60 | $130.60 | 125,551 |
| 2024-12-27 | $132.00 | $132.98 | $129.23 | $131.06 | $131.06 | 71,867 |
| 2024-12-26 | $130.78 | $133.21 | $130.30 | $132.86 | $132.86 | 74,100 |
| 2024-12-24 | $128.54 | $131.86 | $127.32 | $131.86 | $131.86 | 50,674 |
| 2024-12-23 | $127.74 | $129.74 | $126.50 | $128.64 | $128.64 | 75,528 |
| 2024-12-20 | $129.07 | $131.26 | $126.99 | $127.77 | $127.77 | 353,677 |
| 2024-12-19 | $129.65 | $131.50 | $127.42 | $130.32 | $130.32 | 109,610 |
| 2024-12-18 | $134.38 | $135.64 | $127.89 | $128.93 | $128.93 | 131,240 |
| 2024-12-17 | $135.98 | $136.49 | $132.70 | $133.41 | $133.41 | 159,133 |
| 2024-12-16 | $135.78 | $141.00 | $134.10 | $136.19 | $136.19 | 109,140 |
| 2024-12-13 | $137.23 | $137.59 | $134.89 | $136.84 | $136.84 | 139,475 |
| 2024-12-12 | $138.15 | $139.67 | $135.85 | $137.55 | $137.55 | 99,758 |
| 2024-12-11 | $139.90 | $140.23 | $137.08 | $138.15 | $138.15 | 200,459 |
| 2024-12-10 | $137.38 | $139.16 | $135.29 | $138.43 | $138.43 | 122,372 |
| 2024-12-09 | $137.22 | $140.55 | $136.42 | $137.38 | $137.38 | 117,345 |
| 2024-12-06 | $138.17 | $140.05 | $136.36 | $136.46 | $136.46 | 99,412 |
| 2024-12-05 | $139.49 | $140.73 | $136.62 | $136.86 | $136.86 | 105,472 |
| 2024-12-04 | $137.72 | $142.69 | $137.72 | $139.49 | $139.49 | 187,692 |
| 2024-12-03 | $139.55 | $139.55 | $134.18 | $137.26 | $137.26 | 163,681 |
| 2024-12-02 | $137.59 | $140.68 | $136.45 | $139.92 | $139.92 | 137,626 |
| 2024-11-29 | $138.32 | $138.89 | $136.98 | $137.66 | $137.66 | 82,646 |
| 2024-11-27 | $138.05 | $139.35 | $136.81 | $138.09 | $138.09 | 124,139 |
| 2024-11-26 | $137.87 | $137.87 | $136.02 | $137.48 | $137.48 | 152,262 |
| 2024-11-25 | $135.00 | $139.26 | $134.34 | $138.39 | $138.39 | 202,430 |
| 2024-11-22 | $130.90 | $134.26 | $130.88 | $134.07 | $134.07 | 169,132 |
| 2024-11-21 | $128.03 | $131.13 | $126.49 | $130.66 | $130.66 | 108,532 |
| 2024-11-20 | $124.93 | $127.28 | $124.45 | $127.12 | $127.12 | 94,314 |
| 2024-11-19 | $123.94 | $125.15 | $122.54 | $125.05 | $125.05 | 107,417 |
| 2024-11-18 | $124.74 | $126.47 | $124.14 | $124.90 | $124.90 | 83,779 |
| 2024-11-15 | $131.41 | $131.41 | $123.46 | $124.65 | $124.65 | 168,309 |
| 2024-11-14 | $128.94 | $131.75 | $127.35 | $130.72 | $130.72 | 142,272 |
| 2024-11-13 | $126.11 | $130.30 | $126.11 | $128.20 | $128.20 | 178,181 |
| 2024-11-12 | $127.61 | $129.64 | $125.58 | $126.00 | $126.00 | 269,648 |
| 2024-11-11 | $128.16 | $130.30 | $127.98 | $128.80 | $128.80 | 216,107 |
| 2024-11-08 | $124.35 | $129.05 | $124.35 | $128.23 | $128.23 | 206,459 |
| 2024-11-07 | $130.63 | $137.73 | $124.79 | $125.88 | $125.88 | 300,954 |
| 2024-11-06 | $131.92 | $132.61 | $127.51 | $128.06 | $128.06 | 199,925 |
| 2024-11-05 | $123.88 | $126.58 | $123.59 | $126.45 | $126.45 | 143,570 |
| 2024-11-04 | $122.01 | $124.86 | $121.78 | $123.91 | $123.91 | 135,251 |
| 2024-11-01 | $121.65 | $123.39 | $120.77 | $121.69 | $121.69 | 232,655 |
| 2024-10-31 | $123.59 | $123.59 | $121.07 | $121.07 | $121.07 | 178,179 |
| 2024-10-30 | $124.55 | $126.26 | $123.74 | $124.08 | $124.08 | 111,991 |
| 2024-10-29 | $123.86 | $125.21 | $122.33 | $125.00 | $125.00 | 110,259 |
| 2024-10-28 | $122.02 | $125.34 | $122.02 | $124.41 | $124.41 | 120,932 |
| 2024-10-25 | $121.50 | $122.33 | $120.33 | $121.70 | $121.70 | 73,692 |
| 2024-10-24 | $121.56 | $121.56 | $119.28 | $121.31 | $121.31 | 96,128 |
| 2024-10-23 | $119.45 | $122.40 | $119.45 | $121.25 | $121.25 | 118,742 |
| 2024-10-22 | $120.98 | $122.17 | $119.89 | $120.23 | $120.23 | 145,015 |
| 2024-10-21 | $120.88 | $121.43 | $119.23 | $119.30 | $119.30 | 102,867 |
| 2024-10-18 | $120.58 | $120.96 | $118.97 | $120.62 | $120.62 | 114,809 |
| 2024-10-17 | $118.43 | $120.63 | $116.78 | $120.40 | $120.40 | 135,101 |
| 2024-10-16 | $118.86 | $119.78 | $117.81 | $118.08 | $118.08 | 109,364 |
| 2024-10-15 | $121.06 | $121.06 | $118.19 | $118.25 | $118.25 | 136,830 |
| 2024-10-14 | $123.45 | $124.07 | $121.42 | $121.92 | $121.92 | 136,953 |
| 2024-10-11 | $122.25 | $124.30 | $122.25 | $124.13 | $124.13 | 101,872 |
| 2024-10-10 | $121.91 | $123.11 | $121.07 | $122.34 | $122.34 | 86,415 |
| 2024-10-09 | $121.24 | $123.55 | $120.31 | $122.99 | $122.99 | 113,679 |
| 2024-10-08 | $123.28 | $123.89 | $119.20 | $121.51 | $121.51 | 126,867 |
| 2024-10-07 | $123.88 | $124.36 | $122.46 | $123.00 | $123.00 | 89,890 |
| 2024-10-04 | $124.07 | $124.58 | $122.89 | $123.98 | $123.98 | 111,901 |
| 2024-10-03 | $124.85 | $126.14 | $121.52 | $122.31 | $122.31 | 104,887 |
| 2024-10-02 | $130.76 | $131.80 | $125.22 | $125.77 | $125.77 | 177,026 |
| 2024-10-01 | $129.25 | $131.67 | $125.93 | $131.15 | $131.15 | 257,200 |
| 2024-09-30 | $127.92 | $130.27 | $127.69 | $129.48 | $129.48 | 171,876 |
| 2024-09-27 | $128.22 | $130.37 | $128.06 | $128.24 | $128.24 | 146,752 |
| 2024-09-26 | $124.98 | $128.08 | $124.49 | $127.18 | $127.18 | 146,816 |
| 2024-09-25 | $123.61 | $123.97 | $121.00 | $123.00 | $123.00 | 224,612 |
| 2024-09-24 | $121.13 | $124.05 | $121.13 | $123.52 | $123.52 | 224,340 |
| 2024-09-23 | $119.49 | $121.00 | $119.33 | $120.86 | $120.86 | 127,073 |
| 2024-09-20 | $119.24 | $121.08 | $118.27 | $119.49 | $119.49 | 466,566 |
| 2024-09-19 | $121.64 | $121.64 | $118.20 | $119.24 | $119.24 | 146,797 |
| 2024-09-18 | $118.35 | $122.58 | $118.35 | $118.88 | $118.88 | 113,580 |
| 2024-09-17 | $119.63 | $121.23 | $117.64 | $117.85 | $117.85 | 142,693 |
| 2024-09-16 | $118.06 | $119.50 | $117.76 | $119.13 | $119.13 | 83,920 |
| 2024-09-13 | $116.63 | $118.57 | $116.03 | $117.54 | $117.54 | 105,721 |
| 2024-09-12 | $116.04 | $116.25 | $113.46 | $115.80 | $115.07 | 82,409 |
| 2024-09-11 | $114.45 | $116.02 | $111.45 | $115.40 | $115.40 | 164,836 |
| 2024-09-10 | $117.19 | $118.30 | $112.73 | $114.88 | $114.88 | 214,321 |
| 2024-09-09 | $119.18 | $119.50 | $116.66 | $117.40 | $117.40 | 155,549 |
| 2024-09-06 | $122.12 | $123.11 | $118.47 | $118.65 | $118.65 | 118,352 |
| 2024-09-05 | $124.11 | $124.66 | $121.88 | $122.34 | $122.34 | 94,254 |
| 2024-09-04 | $124.97 | $126.21 | $122.73 | $123.56 | $123.56 | 78,115 |
| 2024-09-03 | $127.98 | $127.98 | $125.14 | $125.54 | $125.54 | 89,077 |
| 2024-08-30 | $126.97 | $130.00 | $126.07 | $128.84 | $128.84 | 178,916 |
| 2024-08-29 | $125.00 | $127.44 | $124.68 | $126.05 | $126.05 | 121,436 |
| 2024-08-28 | $124.04 | $124.78 | $122.77 | $124.57 | $124.57 | 81,118 |
| 2024-08-27 | $124.57 | $124.95 | $123.62 | $124.12 | $124.12 | 79,569 |
| 2024-08-26 | $126.47 | $126.47 | $124.17 | $124.95 | $124.95 | 86,155 |
| 2024-08-23 | $123.07 | $126.05 | $122.31 | $125.66 | $125.66 | 159,356 |
| 2024-08-22 | $124.80 | $125.99 | $121.86 | $122.54 | $122.54 | 97,485 |
| 2024-08-21 | $125.31 | $126.09 | $124.35 | $125.17 | $125.17 | 153,811 |
| 2024-08-20 | $125.08 | $125.53 | $123.52 | $124.04 | $124.04 | 128,439 |
| 2024-08-19 | $128.03 | $128.34 | $125.63 | $125.66 | $125.66 | 95,909 |
| 2024-08-16 | $127.84 | $129.81 | $126.85 | $127.45 | $127.45 | 129,413 |
| 2024-08-15 | $126.81 | $129.74 | $125.38 | $128.21 | $128.21 | 134,695 |
| 2024-08-14 | $127.52 | $127.52 | $123.45 | $123.52 | $123.52 | 134,834 |
| 2024-08-13 | $128.19 | $128.74 | $126.63 | $127.72 | $127.72 | 164,577 |
| 2024-08-12 | $131.47 | $131.84 | $125.84 | $126.73 | $126.73 | 87,389 |
| 2024-08-09 | $133.14 | $133.14 | $129.79 | $130.96 | $130.96 | 85,411 |
| 2024-08-08 | $133.76 | $134.50 | $130.96 | $134.22 | $134.22 | 90,503 |
| 2024-08-07 | $136.09 | $140.05 | $130.89 | $132.70 | $132.70 | 217,858 |
| 2024-08-06 | $128.00 | $130.96 | $126.71 | $130.28 | $130.28 | 139,560 |
| 2024-08-05 | $130.00 | $130.12 | $126.32 | $127.92 | $127.92 | 181,354 |
| 2024-08-02 | $134.00 | $135.94 | $131.58 | $135.10 | $135.10 | 170,165 |
| 2024-08-01 | $141.28 | $142.00 | $134.85 | $137.38 | $137.38 | 125,168 |
| 2024-07-31 | $141.11 | $143.55 | $138.64 | $140.68 | $140.68 | 159,970 |
| 2024-07-30 | $136.09 | $140.69 | $135.68 | $140.08 | $140.08 | 152,928 |
| 2024-07-29 | $137.72 | $137.72 | $134.71 | $136.49 | $136.49 | 105,626 |
| 2024-07-26 | $137.90 | $139.35 | $136.34 | $137.98 | $137.98 | 124,288 |
| 2024-07-25 | $136.79 | $141.53 | $135.80 | $136.04 | $136.04 | 165,930 |
| 2024-07-24 | $137.12 | $138.01 | $134.56 | $135.29 | $135.29 | 149,275 |
| 2024-07-23 | $144.45 | $144.50 | $133.43 | $138.35 | $138.35 | 344,476 |
| 2024-07-22 | $124.63 | $127.33 | $123.54 | $127.00 | $127.00 | 178,910 |
| 2024-07-19 | $124.04 | $125.04 | $122.75 | $123.94 | $123.94 | 118,106 |
| 2024-07-18 | $126.07 | $128.51 | $123.57 | $123.85 | $123.85 | 102,434 |
| 2024-07-17 | $126.58 | $128.85 | $125.49 | $126.01 | $126.01 | 153,404 |
| 2024-07-16 | $126.36 | $129.07 | $126.18 | $127.08 | $127.08 | 176,633 |
| 2024-07-15 | $130.00 | $130.97 | $124.71 | $125.02 | $125.02 | 217,973 |
| 2024-07-12 | $125.25 | $130.13 | $125.25 | $129.43 | $129.43 | 256,698 |
| 2024-07-11 | $116.17 | $122.64 | $116.17 | $121.88 | $121.88 | 211,095 |
| 2024-07-10 | $116.35 | $116.97 | $115.35 | $115.79 | $115.79 | 123,059 |
| 2024-07-09 | $115.40 | $116.06 | $114.63 | $115.41 | $115.41 | 164,638 |
| 2024-07-08 | $114.62 | $116.27 | $114.38 | $115.44 | $115.44 | 112,660 |
| 2024-07-05 | $114.10 | $114.85 | $112.75 | $113.85 | $113.85 | 69,390 |
| 2024-07-03 | $115.43 | $115.43 | $113.87 | $114.28 | $114.28 | 43,698 |
| 2024-07-02 | $115.55 | $116.49 | $114.00 | $114.90 | $114.90 | 81,424 |
| 2024-07-01 | $118.01 | $119.92 | $114.60 | $115.24 | $115.24 | 171,489 |
| 2024-06-28 | $119.05 | $119.05 | $114.37 | $116.03 | $116.03 | 417,150 |
| 2024-06-27 | $117.01 | $119.24 | $116.26 | $118.56 | $118.56 | 224,569 |
| 2024-06-26 | $118.63 | $119.57 | $115.97 | $116.56 | $116.56 | 281,020 |
| 2024-06-25 | $114.54 | $119.44 | $113.77 | $119.28 | $119.28 | 201,104 |
| 2024-06-24 | $112.00 | $115.85 | $112.00 | $114.50 | $114.50 | 143,661 |
| 2024-06-21 | $112.39 | $112.98 | $110.83 | $112.51 | $112.51 | 252,815 |
| 2024-06-20 | $111.14 | $112.72 | $110.73 | $112.23 | $112.23 | 107,620 |
| 2024-06-18 | $111.63 | $112.77 | $110.31 | $111.23 | $111.23 | 142,022 |
| 2024-06-17 | $109.63 | $112.96 | $108.39 | $111.96 | $111.96 | 145,043 |
| 2024-06-14 | $112.04 | $112.46 | $109.08 | $109.63 | $109.63 | 172,073 |
| 2024-06-13 | $113.98 | $114.96 | $112.85 | $113.56 | $112.79 | 131,229 |
| 2024-06-12 | $118.04 | $118.13 | $113.76 | $114.21 | $113.43 | 123,442 |
| 2024-06-11 | $114.24 | $115.67 | $112.20 | $115.00 | $114.22 | 165,761 |
| 2024-06-10 | $115.34 | $116.15 | $113.72 | $114.79 | $114.01 | 126,849 |
| 2024-06-07 | $118.80 | $119.80 | $116.34 | $116.50 | $116.50 | 131,726 |
| 2024-06-06 | $120.15 | $121.03 | $118.02 | $119.99 | $119.99 | 78,569 |
| 2024-06-05 | $121.06 | $121.06 | $119.20 | $120.56 | $120.56 | 102,552 |
| 2024-06-04 | $121.06 | $121.32 | $118.55 | $120.96 | $120.96 | 120,834 |
| 2024-06-03 | $120.29 | $122.83 | $120.29 | $121.28 | $121.28 | 183,990 |
| 2024-05-31 | $119.64 | $120.37 | $118.35 | $119.78 | $119.78 | 96,950 |
| 2024-05-30 | $119.75 | $120.66 | $118.48 | $119.20 | $119.20 | 77,446 |
| 2024-05-29 | $119.70 | $119.99 | $118.44 | $119.56 | $119.56 | 127,497 |
| 2024-05-28 | $119.31 | $121.13 | $118.26 | $120.86 | $120.86 | 114,825 |
| 2024-05-24 | $119.11 | $120.25 | $117.59 | $118.88 | $118.88 | 85,383 |
| 2024-05-23 | $118.18 | $120.79 | $117.57 | $117.97 | $117.97 | 124,771 |
| 2024-05-22 | $120.75 | $121.64 | $117.80 | $118.27 | $118.27 | 70,225 |
| 2024-05-21 | $119.24 | $121.36 | $118.80 | $121.03 | $121.03 | 86,936 |
| 2024-05-20 | $124.24 | $124.24 | $118.66 | $118.98 | $118.98 | 177,128 |
| 2024-05-17 | $125.41 | $125.83 | $123.42 | $124.50 | $124.50 | 96,479 |
| 2024-05-16 | $124.90 | $125.72 | $124.12 | $125.32 | $125.32 | 108,972 |
| 2024-05-15 | $123.23 | $124.76 | $122.85 | $124.39 | $124.39 | 97,939 |
| 2024-05-14 | $121.70 | $122.60 | $119.81 | $122.42 | $122.42 | 131,098 |
| 2024-05-13 | $122.43 | $123.74 | $119.56 | $119.99 | $119.99 | 143,931 |
| 2024-05-10 | $119.92 | $122.34 | $118.98 | $122.02 | $122.02 | 134,894 |
| 2024-05-09 | $117.46 | $122.42 | $117.46 | $120.59 | $120.59 | 210,235 |
| 2024-05-08 | $118.54 | $119.65 | $114.71 | $118.48 | $118.48 | 339,994 |
| 2024-05-07 | $120.50 | $123.70 | $119.79 | $123.27 | $123.27 | 176,951 |
| 2024-05-06 | $120.23 | $120.93 | $119.16 | $119.79 | $119.79 | 151,278 |
| 2024-05-03 | $120.00 | $120.64 | $117.87 | $119.11 | $119.11 | 134,212 |
| 2024-05-02 | $117.02 | $118.76 | $115.18 | $118.56 | $118.56 | 161,889 |
| 2024-05-01 | $116.97 | $117.41 | $114.88 | $115.64 | $115.64 | 136,946 |
| 2024-04-30 | $116.67 | $117.97 | $115.58 | $116.38 | $116.38 | 145,411 |
| 2024-04-29 | $120.50 | $121.34 | $116.63 | $117.79 | $117.79 | 132,830 |
| 2024-04-26 | $118.51 | $120.16 | $117.39 | $119.56 | $119.56 | 200,996 |
| 2024-04-25 | $128.39 | $128.82 | $116.75 | $118.01 | $118.01 | 292,666 |
| 2024-04-24 | $129.83 | $131.07 | $129.05 | $130.52 | $130.52 | 139,065 |
| 2024-04-23 | $129.84 | $132.54 | $129.84 | $131.11 | $131.11 | 124,421 |
| 2024-04-22 | $127.94 | $131.29 | $127.94 | $129.52 | $129.52 | 170,435 |
| 2024-04-19 | $123.10 | $128.36 | $123.00 | $127.88 | $127.88 | 191,608 |
| 2024-04-18 | $123.69 | $126.00 | $123.38 | $123.92 | $123.92 | 137,438 |
| 2024-04-17 | $126.24 | $126.70 | $123.47 | $123.64 | $123.64 | 89,571 |
| 2024-04-16 | $124.19 | $125.96 | $124.02 | $125.09 | $125.09 | 102,492 |
| 2024-04-15 | $126.75 | $127.05 | $124.35 | $124.93 | $124.93 | 127,108 |
| 2024-04-12 | $127.37 | $128.04 | $125.02 | $126.38 | $126.38 | 102,430 |
| 2024-04-11 | $130.30 | $130.31 | $127.91 | $128.68 | $128.68 | 128,858 |
| 2024-04-10 | $129.70 | $129.97 | $128.30 | $129.12 | $129.12 | 99,317 |
| 2024-04-09 | $133.12 | $133.18 | $131.37 | $132.48 | $132.48 | 102,592 |
| 2024-04-08 | $131.76 | $133.35 | $131.50 | $132.35 | $132.35 | 85,050 |
| 2024-04-05 | $131.14 | $132.08 | $130.27 | $131.21 | $131.21 | 110,218 |
| 2024-04-04 | $131.67 | $132.98 | $130.38 | $131.27 | $131.27 | 109,537 |
| 2024-04-03 | $134.02 | $135.81 | $129.61 | $130.08 | $130.08 | 244,267 |
| 2024-04-02 | $136.98 | $137.00 | $133.85 | $135.11 | $135.11 | 105,360 |
| 2024-04-01 | $140.74 | $140.74 | $136.72 | $138.31 | $138.31 | 178,515 |
| 2024-03-28 | $139.67 | $141.75 | $139.40 | $140.51 | $140.51 | 81,865 |
| 2024-03-27 | $136.40 | $139.22 | $135.95 | $139.22 | $139.22 | 129,596 |
| 2024-03-26 | $136.55 | $136.55 | $134.81 | $134.83 | $134.83 | 141,138 |
| 2024-03-25 | $139.70 | $141.02 | $135.32 | $135.48 | $135.48 | 82,021 |
| 2024-03-22 | $140.94 | $141.35 | $138.09 | $138.80 | $138.80 | 194,530 |
| 2024-03-21 | $139.99 | $141.06 | $138.67 | $140.30 | $140.30 | 126,896 |
| 2024-03-20 | $137.00 | $139.48 | $135.75 | $138.88 | $138.88 | 172,736 |
| 2024-03-19 | $133.33 | $136.85 | $132.33 | $136.76 | $136.76 | 206,820 |
| 2024-03-18 | $134.98 | $135.87 | $133.24 | $133.33 | $133.33 | 99,767 |
| 2024-03-15 | $132.48 | $135.80 | $132.48 | $135.32 | $135.32 | 840,410 |
| 2024-03-14 | $136.17 | $136.65 | $132.63 | $134.02 | $134.02 | 196,829 |
| 2024-03-13 | $136.74 | $138.38 | $136.18 | $136.92 | $136.16 | 160,223 |
| 2024-03-12 | $139.05 | $139.16 | $135.11 | $136.86 | $136.10 | 160,634 |
| 2024-03-11 | $138.42 | $139.82 | $137.29 | $138.79 | $138.02 | 109,886 |
| 2024-03-08 | $141.21 | $143.05 | $138.93 | $138.94 | $138.17 | 90,705 |
| 2024-03-07 | $141.18 | $141.76 | $139.45 | $139.76 | $138.98 | 93,665 |
| 2024-03-06 | $139.89 | $141.55 | $137.60 | $139.99 | $139.21 | 121,974 |
| 2024-03-05 | $139.96 | $141.81 | $137.94 | $138.65 | $137.88 | 108,379 |
| 2024-03-04 | $145.48 | $145.48 | $139.91 | $140.44 | $139.66 | 170,893 |
| 2024-03-01 | $146.72 | $146.72 | $144.59 | $145.60 | $145.60 | 79,787 |
| 2024-02-29 | $147.92 | $152.33 | $144.78 | $146.72 | $146.72 | 156,857 |
| 2024-02-28 | $150.00 | $150.00 | $138.00 | $145.16 | $145.16 | 233,129 |
| 2024-02-27 | $154.39 | $154.39 | $152.32 | $153.58 | $153.58 | 126,300 |
| 2024-02-26 | $152.29 | $154.29 | $151.63 | $152.46 | $152.46 | 56,705 |
| 2024-02-23 | $150.65 | $153.41 | $149.96 | $152.22 | $152.22 | 76,797 |
| 2024-02-22 | $151.88 | $154.45 | $149.67 | $150.34 | $150.34 | 274,096 |
| 2024-02-21 | $152.75 | $154.54 | $150.81 | $152.22 | $152.22 | 85,152 |
| 2024-02-20 | $150.74 | $153.32 | $149.32 | $152.65 | $152.65 | 133,038 |
| 2024-02-16 | $150.48 | $152.87 | $149.36 | $151.99 | $151.99 | 105,123 |
| 2024-02-15 | $148.01 | $151.45 | $148.01 | $150.92 | $150.92 | 104,041 |
| 2024-02-14 | $147.44 | $147.44 | $143.77 | $146.95 | $146.95 | 107,468 |
| 2024-02-13 | $150.78 | $151.59 | $145.37 | $145.80 | $145.80 | 190,907 |
| 2024-02-12 | $152.47 | $156.75 | $152.47 | $155.12 | $155.12 | 132,970 |
| 2024-02-09 | $151.52 | $153.20 | $150.55 | $152.19 | $152.19 | 121,605 |
| 2024-02-08 | $148.57 | $151.62 | $147.92 | $150.75 | $150.75 | 148,439 |
| 2024-02-07 | $147.10 | $148.06 | $143.38 | $147.50 | $147.50 | 169,550 |
| 2024-02-06 | $144.98 | $147.65 | $144.22 | $146.48 | $146.48 | 131,766 |
| 2024-02-05 | $143.41 | $145.47 | $141.04 | $144.78 | $144.78 | 113,718 |
| 2024-02-02 | $141.97 | $144.87 | $141.06 | $144.30 | $144.30 | 120,390 |
| 2024-02-01 | $140.27 | $143.53 | $139.76 | $143.53 | $143.53 | 165,518 |
| 2024-01-31 | $139.10 | $140.51 | $138.56 | $139.15 | $139.15 | 182,053 |
| 2024-01-30 | $138.69 | $139.77 | $136.41 | $139.47 | $139.47 | 101,783 |
| 2024-01-29 | $137.47 | $139.00 | $134.47 | $138.88 | $138.88 | 114,561 |
| 2024-01-26 | $135.54 | $138.20 | $134.97 | $137.01 | $137.01 | 134,424 |
| 2024-01-25 | $138.72 | $139.57 | $133.98 | $134.26 | $134.26 | 153,893 |
| 2024-01-24 | $143.64 | $143.64 | $136.85 | $137.18 | $137.18 | 191,202 |
| 2024-01-23 | $139.62 | $140.34 | $137.17 | $139.69 | $139.69 | 113,173 |
| 2024-01-22 | $137.41 | $138.99 | $136.13 | $137.87 | $137.87 | 117,934 |
| 2024-01-19 | $136.62 | $136.70 | $134.02 | $136.26 | $136.26 | 61,198 |
| 2024-01-18 | $137.51 | $137.51 | $133.27 | $135.63 | $135.63 | 122,531 |
| 2024-01-17 | $135.68 | $138.20 | $135.68 | $136.41 | $136.41 | 97,976 |
| 2024-01-16 | $138.64 | $139.51 | $136.75 | $137.49 | $137.49 | 109,405 |
| 2024-01-12 | $142.01 | $142.51 | $138.65 | $139.55 | $139.55 | 79,155 |
| 2024-01-11 | $137.88 | $141.07 | $137.50 | $140.25 | $140.25 | 129,795 |
| 2024-01-10 | $137.88 | $139.56 | $136.74 | $138.34 | $138.34 | 91,931 |
| 2024-01-09 | $135.94 | $138.38 | $135.52 | $138.32 | $138.32 | 90,722 |
| 2024-01-08 | $133.81 | $138.05 | $133.56 | $137.84 | $137.84 | 100,695 |
| 2024-01-05 | $133.75 | $136.64 | $132.63 | $133.89 | $133.89 | 90,815 |
| 2024-01-04 | $135.96 | $137.03 | $134.79 | $134.84 | $134.84 | 101,033 |
| 2024-01-03 | $141.53 | $141.63 | $134.80 | $135.34 | $135.34 | 126,689 |
| 2024-01-02 | $143.17 | $143.71 | $141.07 | $142.13 | $142.13 | 131,128 |
| 2023-12-29 | $147.66 | $149.98 | $143.85 | $144.01 | $144.01 | 92,837 |
| 2023-12-28 | $145.24 | $148.03 | $143.01 | $147.71 | $147.71 | 128,338 |
| 2023-12-27 | $144.99 | $146.44 | $143.43 | $145.27 | $145.27 | 100,541 |
| 2023-12-26 | $143.86 | $144.59 | $141.84 | $144.39 | $144.39 | 85,980 |
| 2023-12-22 | $142.63 | $144.27 | $141.49 | $143.05 | $143.05 | 91,993 |
| 2023-12-21 | $140.62 | $142.44 | $139.50 | $141.78 | $141.78 | 126,425 |
| 2023-12-20 | $143.24 | $143.34 | $138.77 | $139.14 | $139.14 | 125,019 |
| 2023-12-19 | $142.00 | $145.80 | $141.44 | $143.01 | $143.01 | 169,820 |
| 2023-12-18 | $141.15 | $141.86 | $139.30 | $141.29 | $141.29 | 143,740 |
| 2023-12-15 | $142.58 | $144.97 | $139.49 | $141.16 | $141.16 | 235,965 |
| 2023-12-14 | $140.10 | $143.95 | $139.20 | $142.10 | $142.10 | 150,792 |
| 2023-12-13 | $135.80 | $139.29 | $134.38 | $138.69 | $138.08 | 167,445 |
| 2023-12-12 | $134.08 | $135.32 | $132.30 | $135.10 | $134.51 | 70,422 |
| 2023-12-11 | $132.29 | $134.30 | $131.63 | $133.27 | $133.27 | 79,020 |
| 2023-12-08 | $132.53 | $133.25 | $130.61 | $131.77 | $131.77 | 83,823 |
| 2023-12-07 | $132.56 | $133.13 | $131.55 | $132.67 | $132.67 | 197,573 |
| 2023-12-06 | $131.69 | $133.72 | $131.69 | $131.74 | $131.74 | 112,558 |
| 2023-12-05 | $132.96 | $133.66 | $130.96 | $131.53 | $131.53 | 109,300 |
| 2023-12-04 | $127.12 | $132.96 | $127.12 | $132.96 | $132.96 | 138,359 |
| 2023-12-01 | $125.23 | $128.23 | $124.21 | $127.63 | $127.63 | 260,310 |
| 2023-11-30 | $123.44 | $125.83 | $122.11 | $125.16 | $125.16 | 129,164 |
| 2023-11-29 | $123.98 | $124.89 | $121.26 | $123.09 | $123.09 | 130,464 |
| 2023-11-28 | $124.66 | $125.13 | $122.43 | $122.60 | $122.60 | 171,155 |
| 2023-11-27 | $124.08 | $126.85 | $123.00 | $125.00 | $125.00 | 158,413 |
| 2023-11-24 | $123.32 | $125.04 | $123.02 | $123.78 | $123.78 | 101,590 |
| 2023-11-22 | $125.90 | $127.40 | $123.09 | $123.65 | $123.65 | 160,992 |
| 2023-11-21 | $124.88 | $125.46 | $123.14 | $123.62 | $123.62 | 106,137 |
| 2023-11-20 | $126.74 | $126.74 | $122.67 | $124.88 | $124.88 | 117,487 |
| 2023-11-17 | $127.97 | $129.60 | $125.95 | $126.83 | $126.83 | 114,086 |
| 2023-11-16 | $128.57 | $130.99 | $126.11 | $126.92 | $126.92 | 87,237 |
| 2023-11-15 | $130.95 | $132.63 | $128.00 | $129.66 | $129.66 | 161,548 |
| 2023-11-14 | $127.86 | $132.34 | $124.31 | $131.21 | $131.21 | 147,238 |
| 2023-11-13 | $121.30 | $125.86 | $121.00 | $125.17 | $125.17 | 148,403 |
| 2023-11-10 | $123.03 | $123.63 | $120.98 | $122.66 | $122.66 | 86,180 |
| 2023-11-09 | $129.45 | $129.45 | $121.30 | $122.16 | $122.16 | 109,409 |
| 2023-11-08 | $128.00 | $135.24 | $127.55 | $128.11 | $128.11 | 157,095 |
| 2023-11-07 | $128.00 | $128.45 | $126.87 | $127.50 | $127.50 | 75,553 |
| 2023-11-06 | $130.05 | $130.05 | $127.35 | $128.00 | $128.00 | 115,185 |
| 2023-11-03 | $130.00 | $131.39 | $127.87 | $129.90 | $129.90 | 94,841 |
| 2023-11-02 | $127.78 | $129.47 | $125.93 | $127.85 | $127.85 | 75,423 |
| 2023-11-01 | $126.44 | $126.44 | $122.80 | $125.32 | $125.32 | 97,831 |
| 2023-10-31 | $127.33 | $128.18 | $125.88 | $127.11 | $127.11 | 67,645 |
| 2023-10-30 | $125.19 | $127.84 | $123.46 | $126.69 | $126.69 | 76,162 |
| 2023-10-27 | $126.49 | $126.70 | $122.94 | $123.97 | $123.97 | 66,295 |
| 2023-10-26 | $127.48 | $127.82 | $124.96 | $126.25 | $126.25 | 88,785 |
| 2023-10-25 | $129.00 | $130.88 | $126.55 | $127.11 | $127.11 | 128,735 |
| 2023-10-24 | $129.12 | $132.10 | $128.18 | $130.43 | $130.43 | 159,071 |
| 2023-10-23 | $124.31 | $127.64 | $122.87 | $124.89 | $124.89 | 75,420 |
| 2023-10-20 | $128.14 | $128.14 | $123.62 | $124.15 | $124.15 | 102,236 |
| 2023-10-19 | $128.48 | $129.33 | $127.27 | $127.48 | $127.48 | 77,745 |
| 2023-10-18 | $125.52 | $129.00 | $125.07 | $127.57 | $127.57 | 116,624 |
| 2023-10-17 | $124.14 | $127.70 | $124.14 | $126.06 | $126.06 | 157,912 |
| 2023-10-16 | $123.81 | $125.63 | $123.27 | $124.44 | $124.44 | 80,998 |
| 2023-10-13 | $121.93 | $124.54 | $121.79 | $122.51 | $122.51 | 131,471 |
| 2023-10-12 | $129.76 | $130.05 | $120.71 | $121.48 | $121.48 | 189,175 |
| 2023-10-11 | $133.09 | $133.09 | $129.06 | $129.57 | $129.57 | 90,797 |
| 2023-10-10 | $132.91 | $134.50 | $132.26 | $132.59 | $132.59 | 91,817 |
| 2023-10-09 | $131.35 | $133.20 | $130.36 | $132.18 | $132.18 | 53,262 |
| 2023-10-06 | $130.22 | $134.41 | $129.88 | $132.68 | $132.68 | 96,813 |
| 2023-10-05 | $130.79 | $132.72 | $130.53 | $131.53 | $131.53 | 61,984 |
| 2023-10-04 | $131.31 | $132.17 | $128.01 | $131.64 | $131.64 | 88,449 |
| 2023-10-03 | $136.31 | $137.01 | $128.10 | $129.90 | $129.90 | 150,975 |
| 2023-10-02 | $133.53 | $136.99 | $132.27 | $136.37 | $136.37 | 159,064 |
| 2023-09-29 | $136.61 | $136.61 | $133.66 | $134.34 | $134.34 | 117,013 |
| 2023-09-28 | $132.67 | $135.53 | $131.46 | $135.49 | $135.49 | 140,399 |
| 2023-09-27 | $133.48 | $135.00 | $130.83 | $132.12 | $132.12 | 83,916 |
| 2023-09-26 | $135.16 | $135.38 | $130.81 | $132.29 | $132.29 | 114,046 |
| 2023-09-25 | $135.31 | $137.16 | $133.90 | $135.75 | $135.75 | 126,478 |
| 2023-09-22 | $144.45 | $144.45 | $135.47 | $135.90 | $135.90 | 182,232 |
| 2023-09-21 | $143.95 | $145.31 | $141.92 | $143.63 | $143.63 | 114,508 |
| 2023-09-20 | $140.56 | $147.10 | $140.56 | $144.82 | $144.82 | 180,815 |
| 2023-09-19 | $140.08 | $140.08 | $137.12 | $139.35 | $139.35 | 100,696 |
| 2023-09-18 | $138.02 | $140.38 | $135.26 | $139.79 | $139.79 | 108,973 |
| 2023-09-15 | $133.96 | $139.21 | $133.96 | $138.52 | $138.52 | 304,917 |
| 2023-09-14 | $132.36 | $133.90 | $131.66 | $133.78 | $133.78 | 77,109 |
| 2023-09-13 | $132.23 | $133.52 | $129.88 | $131.57 | $130.96 | 111,884 |
| 2023-09-12 | $130.31 | $132.50 | $129.61 | $132.13 | $131.52 | 154,689 |
| 2023-09-11 | $131.36 | $132.34 | $129.34 | $130.84 | $130.23 | 126,406 |
| 2023-09-08 | $132.22 | $133.13 | $129.36 | $129.77 | $129.17 | 99,553 |
| 2023-09-07 | $134.79 | $134.79 | $131.81 | $132.06 | $131.45 | 156,668 |
| 2023-09-06 | $138.23 | $138.23 | $133.83 | $134.50 | $133.87 | 206,447 |
| 2023-09-05 | $139.63 | $139.65 | $134.71 | $137.67 | $137.03 | 108,872 |
| 2023-09-01 | $140.55 | $142.25 | $140.32 | $140.73 | $140.08 | 55,686 |
| 2023-08-31 | $139.28 | $141.06 | $138.73 | $139.73 | $139.08 | 79,104 |
| 2023-08-30 | $138.59 | $140.28 | $138.16 | $139.18 | $138.53 | 43,826 |
| 2023-08-29 | $135.33 | $139.85 | $135.33 | $138.66 | $138.02 | 62,463 |
| 2023-08-28 | $135.73 | $136.60 | $134.79 | $135.39 | $134.76 | 49,074 |
| 2023-08-25 | $133.80 | $136.26 | $133.54 | $135.03 | $134.40 | 57,090 |
| 2023-08-24 | $134.89 | $136.93 | $132.92 | $133.36 | $132.74 | 63,697 |
| 2023-08-23 | $132.40 | $136.20 | $132.11 | $135.49 | $134.86 | 80,285 |
| 2023-08-22 | $131.19 | $132.38 | $128.93 | $131.60 | $130.99 | 57,897 |
| 2023-08-21 | $130.92 | $132.24 | $128.83 | $130.29 | $129.68 | 69,191 |
| 2023-08-18 | $128.00 | $132.31 | $127.43 | $130.94 | $130.33 | 68,697 |
| 2023-08-17 | $132.75 | $132.75 | $129.03 | $129.06 | $128.46 | 127,353 |
| 2023-08-16 | $135.55 | $137.31 | $131.96 | $132.12 | $131.51 | 98,572 |
| 2023-08-15 | $137.02 | $137.55 | $135.05 | $135.90 | $135.27 | 92,478 |
| 2023-08-14 | $134.41 | $137.23 | $133.93 | $137.17 | $136.53 | 62,871 |
| 2023-08-11 | $136.28 | $137.22 | $133.71 | $134.24 | $134.24 | 93,882 |
| 2023-08-10 | $135.78 | $141.05 | $135.23 | $136.83 | $136.83 | 138,305 |
| 2023-08-09 | $145.00 | $145.01 | $131.91 | $134.96 | $134.96 | 201,290 |
| 2023-08-08 | $147.63 | $147.74 | $145.30 | $146.58 | $146.58 | 106,740 |
| 2023-08-07 | $147.22 | $149.08 | $146.58 | $148.62 | $148.62 | 57,796 |
| 2023-08-04 | $147.38 | $148.63 | $146.30 | $146.82 | $146.82 | 63,077 |
| 2023-08-03 | $148.45 | $150.51 | $147.92 | $147.98 | $147.98 | 81,240 |
| 2023-08-02 | $147.02 | $150.84 | $147.02 | $148.69 | $148.69 | 61,151 |
| 2023-08-01 | $148.88 | $150.24 | $147.16 | $148.49 | $148.49 | 73,744 |
| 2023-07-31 | $150.61 | $150.84 | $148.50 | $149.56 | $149.56 | 110,846 |
| 2023-07-28 | $150.90 | $152.04 | $148.10 | $150.32 | $150.32 | 132,185 |
| 2023-07-27 | $150.83 | $152.29 | $148.56 | $149.29 | $149.29 | 199,454 |
| 2023-07-26 | $144.00 | $151.95 | $141.72 | $150.70 | $150.70 | 248,912 |
| 2023-07-25 | $140.00 | $144.60 | $137.38 | $143.99 | $143.99 | 228,399 |
| 2023-07-24 | $131.47 | $132.83 | $129.52 | $130.95 | $130.95 | 64,636 |
| 2023-07-21 | $132.01 | $133.53 | $131.66 | $132.04 | $132.04 | 92,601 |
| 2023-07-20 | $133.60 | $133.60 | $130.35 | $130.77 | $130.77 | 92,820 |
| 2023-07-19 | $136.11 | $137.43 | $131.09 | $133.55 | $133.55 | 141,475 |
| 2023-07-18 | $134.61 | $136.79 | $133.91 | $136.11 | $136.11 | 77,855 |
| 2023-07-17 | $133.06 | $135.91 | $132.57 | $134.57 | $134.57 | 92,213 |
| 2023-07-14 | $133.24 | $134.06 | $132.17 | $133.63 | $133.63 | 101,266 |
| 2023-07-13 | $134.98 | $134.98 | $132.55 | $133.59 | $133.59 | 89,183 |
| 2023-07-12 | $136.35 | $137.04 | $134.39 | $134.41 | $134.41 | 100,930 |
| 2023-07-11 | $135.13 | $135.51 | $133.63 | $134.90 | $134.90 | 98,031 |
| 2023-07-10 | $130.61 | $135.34 | $130.35 | $134.78 | $134.78 | 88,794 |
| 2023-07-07 | $130.63 | $132.13 | $130.25 | $130.25 | $130.25 | 108,631 |
| 2023-07-06 | $133.79 | $134.10 | $129.83 | $130.82 | $130.82 | 96,798 |
| 2023-07-05 | $136.79 | $136.79 | $134.27 | $135.14 | $135.14 | 198,070 |
| 2023-07-03 | $135.15 | $137.14 | $135.03 | $137.14 | $137.14 | 60,285 |
| 2023-06-30 | $134.29 | $135.50 | $133.56 | $135.23 | $135.23 | 203,489 |
| 2023-06-29 | $132.47 | $134.77 | $132.32 | $133.24 | $133.24 | 179,740 |
| 2023-06-28 | $133.74 | $134.73 | $131.43 | $132.46 | $132.46 | 148,641 |
| 2023-06-27 | $134.92 | $135.99 | $133.23 | $133.60 | $133.60 | 68,420 |
| 2023-06-26 | $134.43 | $135.19 | $133.68 | $134.53 | $134.53 | 98,681 |
| 2023-06-23 | $136.00 | $136.88 | $133.76 | $134.00 | $134.00 | 222,979 |
| 2023-06-22 | $139.38 | $139.38 | $136.32 | $136.75 | $136.75 | 81,458 |
| 2023-06-21 | $137.14 | $140.00 | $136.98 | $139.06 | $139.06 | 76,717 |
| 2023-06-20 | $138.05 | $138.65 | $136.56 | $137.04 | $137.04 | 93,455 |
| 2023-06-16 | $140.22 | $140.22 | $135.84 | $137.79 | $137.79 | 337,246 |
| 2023-06-15 | $136.46 | $139.97 | $136.46 | $139.78 | $139.78 | 114,845 |
| 2023-06-14 | $136.66 | $139.24 | $135.05 | $136.02 | $136.02 | 137,927 |
| 2023-06-13 | $137.29 | $137.77 | $135.58 | $136.31 | $135.69 | 138,966 |
| 2023-06-12 | $134.70 | $138.19 | $134.40 | $136.29 | $136.29 | 157,511 |
| 2023-06-09 | $134.38 | $134.96 | $133.34 | $133.86 | $133.86 | 61,620 |
| 2023-06-08 | $134.32 | $136.34 | $134.17 | $134.87 | $134.87 | 87,564 |
| 2023-06-07 | $135.19 | $136.90 | $133.46 | $134.53 | $134.53 | 169,560 |
| 2023-06-06 | $128.63 | $135.27 | $128.63 | $135.14 | $135.14 | 124,348 |
| 2023-06-05 | $130.63 | $130.68 | $126.63 | $128.64 | $128.64 | 108,056 |
| 2023-06-02 | $128.20 | $132.22 | $127.56 | $131.83 | $131.83 | 86,859 |
| 2023-06-01 | $125.86 | $128.91 | $125.86 | $127.10 | $127.10 | 149,682 |
| 2023-05-31 | $128.81 | $128.81 | $125.00 | $125.60 | $125.60 | 166,072 |
| 2023-05-30 | $128.38 | $129.74 | $127.20 | $128.31 | $128.31 | 86,883 |
| 2023-05-26 | $130.00 | $131.20 | $128.25 | $128.39 | $128.39 | 92,123 |
| 2023-05-25 | $130.65 | $131.34 | $128.28 | $129.71 | $129.71 | 124,792 |
| 2023-05-24 | $131.06 | $131.61 | $130.08 | $130.94 | $130.94 | 116,008 |
| 2023-05-23 | $133.06 | $133.84 | $130.54 | $131.57 | $131.57 | 101,278 |
| 2023-05-22 | $134.81 | $134.81 | $132.24 | $133.06 | $133.06 | 85,369 |
| 2023-05-19 | $134.22 | $134.96 | $132.89 | $134.23 | $134.23 | 82,411 |
| 2023-05-18 | $134.67 | $135.69 | $133.00 | $133.20 | $133.20 | 147,469 |
| 2023-05-17 | $136.13 | $137.76 | $133.84 | $134.80 | $134.80 | 125,219 |
| 2023-05-16 | $135.36 | $138.07 | $133.63 | $135.92 | $135.92 | 104,535 |
| 2023-05-15 | $137.90 | $139.25 | $135.37 | $136.18 | $136.18 | 123,466 |
| 2023-05-12 | $136.04 | $138.47 | $135.62 | $136.90 | $136.90 | 98,274 |
| 2023-05-11 | $135.17 | $136.84 | $134.41 | $135.91 | $135.91 | 202,498 |
| 2023-05-10 | $135.10 | $135.78 | $132.13 | $135.24 | $135.24 | 215,769 |
| 2023-05-09 | $151.75 | $151.88 | $130.22 | $134.34 | $134.34 | 422,703 |
| 2023-05-08 | $152.66 | $153.57 | $150.59 | $152.74 | $152.74 | 106,543 |
| 2023-05-05 | $149.13 | $154.23 | $147.44 | $152.66 | $152.66 | 138,879 |
| 2023-05-04 | $151.19 | $151.19 | $147.45 | $148.73 | $148.73 | 90,751 |
| 2023-05-03 | $151.00 | $153.64 | $149.51 | $151.78 | $151.78 | 154,948 |
| 2023-05-02 | $150.97 | $153.08 | $149.60 | $152.53 | $152.53 | 148,080 |
| 2023-05-01 | $152.37 | $154.40 | $150.99 | $151.56 | $151.56 | 110,598 |
| 2023-04-28 | $154.23 | $155.57 | $151.62 | $151.79 | $151.79 | 106,466 |
| 2023-04-27 | $152.85 | $158.13 | $151.94 | $154.27 | $154.27 | 110,792 |
| 2023-04-26 | $153.13 | $155.61 | $151.76 | $152.67 | $152.67 | 87,631 |
| 2023-04-25 | $156.15 | $156.55 | $153.13 | $153.94 | $153.94 | 106,892 |
| 2023-04-24 | $158.28 | $158.76 | $155.43 | $156.55 | $156.55 | 102,188 |
| 2023-04-21 | $158.49 | $160.29 | $156.44 | $157.31 | $157.31 | 171,197 |
| 2023-04-20 | $152.85 | $161.17 | $152.85 | $157.59 | $157.59 | 275,031 |
| 2023-04-19 | $149.54 | $151.61 | $148.33 | $151.56 | $151.56 | 140,495 |
| 2023-04-18 | $149.71 | $151.45 | $148.81 | $149.42 | $149.42 | 109,048 |
| 2023-04-17 | $147.07 | $150.73 | $146.89 | $149.84 | $149.84 | 159,311 |
| 2023-04-14 | $145.98 | $148.82 | $145.31 | $147.03 | $147.03 | 117,029 |
| 2023-04-13 | $146.14 | $148.18 | $146.14 | $146.31 | $146.31 | 124,948 |
| 2023-04-12 | $141.40 | $145.55 | $141.22 | $144.99 | $144.99 | 134,189 |
| 2023-04-11 | $139.60 | $141.63 | $139.41 | $140.21 | $140.21 | 100,294 |
| 2023-04-10 | $138.00 | $140.18 | $137.00 | $139.03 | $139.03 | 198,959 |
| 2023-04-06 | $139.01 | $140.00 | $137.37 | $138.42 | $138.42 | 103,711 |
| 2023-04-05 | $144.89 | $145.20 | $137.98 | $138.91 | $138.91 | 170,530 |
| 2023-04-04 | $146.05 | $146.05 | $143.68 | $145.09 | $145.09 | 89,452 |
| 2023-04-03 | $142.77 | $146.88 | $142.19 | $146.42 | $146.42 | 140,973 |
| 2023-03-31 | $142.74 | $143.89 | $141.20 | $142.24 | $142.24 | 213,791 |
| 2023-03-30 | $142.60 | $143.18 | $141.84 | $142.07 | $142.07 | 91,697 |
| 2023-03-29 | $144.58 | $145.00 | $142.13 | $142.60 | $142.60 | 89,276 |
| 2023-03-28 | $140.54 | $144.25 | $140.54 | $143.87 | $143.87 | 137,301 |
| 2023-03-27 | $140.91 | $141.40 | $138.93 | $140.93 | $140.93 | 115,539 |
| 2023-03-24 | $137.94 | $141.48 | $137.40 | $139.72 | $139.72 | 142,112 |
| 2023-03-23 | $140.25 | $142.01 | $138.45 | $139.02 | $139.02 | 138,266 |
| 2023-03-22 | $141.13 | $143.51 | $138.07 | $138.42 | $138.42 | 137,758 |
| 2023-03-21 | $141.16 | $142.96 | $138.81 | $140.52 | $140.52 | 172,280 |
| 2023-03-20 | $137.79 | $140.69 | $137.79 | $139.24 | $139.24 | 111,128 |
| 2023-03-17 | $140.10 | $141.18 | $136.55 | $136.94 | $136.94 | 286,268 |
| 2023-03-16 | $138.60 | $141.73 | $137.13 | $141.73 | $141.73 | 151,058 |
| 2023-03-15 | $133.86 | $140.00 | $132.55 | $139.76 | $139.76 | 190,298 |
| 2023-03-14 | $136.06 | $136.83 | $133.12 | $136.64 | $136.64 | 247,758 |
| 2023-03-13 | $131.81 | $136.99 | $131.81 | $133.69 | $133.08 | 179,159 |
| 2023-03-10 | $133.31 | $134.31 | $130.01 | $133.73 | $133.12 | 211,308 |
| 2023-03-09 | $136.41 | $136.41 | $133.39 | $133.80 | $133.19 | 175,967 |
| 2023-03-08 | $137.72 | $137.72 | $134.29 | $135.92 | $135.30 | 120,513 |
| 2023-03-07 | $140.12 | $140.72 | $137.09 | $137.70 | $137.07 | 208,038 |
| 2023-03-06 | $139.17 | $139.98 | $135.21 | $138.39 | $137.76 | 205,114 |
| 2023-03-03 | $139.56 | $140.86 | $134.92 | $140.01 | $139.37 | 236,801 |
| 2023-03-02 | $131.02 | $138.76 | $131.02 | $138.76 | $138.13 | 193,901 |
| 2023-03-01 | $128.99 | $131.34 | $124.20 | $131.34 | $130.74 | 160,298 |
| 2023-02-28 | $120.46 | $123.18 | $120.27 | $120.41 | $120.41 | 159,598 |
| 2023-02-27 | $120.24 | $121.64 | $119.67 | $120.21 | $120.21 | 115,296 |
| 2023-02-24 | $119.68 | $120.71 | $118.24 | $120.14 | $120.14 | 86,219 |
| 2023-02-23 | $120.52 | $121.02 | $119.02 | $120.35 | $120.35 | 100,668 |
| 2023-02-22 | $118.26 | $120.06 | $116.44 | $120.06 | $120.06 | 104,258 |
| 2023-02-21 | $117.41 | $118.70 | $116.47 | $117.76 | $117.76 | 127,052 |
| 2023-02-17 | $115.53 | $118.69 | $115.16 | $118.16 | $118.16 | 97,085 |
| 2023-02-16 | $116.35 | $116.69 | $113.63 | $115.34 | $115.34 | 146,678 |
| 2023-02-15 | $117.53 | $117.91 | $116.41 | $117.72 | $117.72 | 68,552 |
| 2023-02-14 | $118.87 | $120.49 | $117.27 | $117.45 | $117.45 | 94,131 |
| 2023-02-13 | $114.74 | $119.04 | $114.64 | $118.91 | $118.91 | 96,445 |
| 2023-02-10 | $114.12 | $115.37 | $113.89 | $113.95 | $113.95 | 73,544 |
| 2023-02-09 | $114.04 | $114.89 | $111.83 | $114.62 | $114.62 | 98,879 |
| 2023-02-08 | $116.51 | $116.60 | $113.30 | $113.37 | $113.37 | 146,137 |
| 2023-02-07 | $116.13 | $117.33 | $114.50 | $117.13 | $117.13 | 83,025 |
| 2023-02-06 | $117.61 | $119.09 | $116.09 | $116.58 | $116.58 | 87,124 |
| 2023-02-03 | $120.57 | $121.57 | $117.59 | $118.48 | $118.48 | 162,883 |
| 2023-02-02 | $120.46 | $123.39 | $119.89 | $120.87 | $120.87 | 143,403 |
| 2023-02-01 | $118.25 | $121.33 | $117.43 | $120.01 | $120.01 | 125,975 |
| 2023-01-31 | $116.59 | $118.39 | $115.66 | $118.22 | $118.22 | 121,692 |
| 2023-01-30 | $112.57 | $116.20 | $112.57 | $115.95 | $115.95 | 75,671 |
| 2023-01-27 | $112.21 | $113.80 | $111.20 | $112.99 | $112.99 | 67,397 |
| 2023-01-26 | $114.19 | $115.44 | $112.31 | $112.61 | $112.61 | 94,247 |
| 2023-01-25 | $113.72 | $114.21 | $112.78 | $113.88 | $113.88 | 160,067 |
| 2023-01-24 | $115.53 | $116.84 | $114.09 | $114.22 | $114.22 | 113,843 |
| 2023-01-23 | $113.40 | $116.09 | $112.00 | $113.79 | $113.79 | 100,728 |
| 2023-01-20 | $111.43 | $113.69 | $110.90 | $113.02 | $113.02 | 99,405 |
| 2023-01-19 | $109.72 | $111.22 | $109.21 | $110.58 | $110.58 | 105,493 |
| 2023-01-18 | $110.99 | $111.38 | $108.34 | $109.99 | $109.99 | 124,259 |
| 2023-01-17 | $111.98 | $111.99 | $110.56 | $110.68 | $110.68 | 107,896 |
| 2023-01-13 | $111.85 | $112.40 | $111.09 | $111.58 | $111.58 | 163,251 |
| 2023-01-12 | $111.57 | $112.94 | $110.42 | $112.10 | $112.10 | 83,849 |
| 2023-01-11 | $112.01 | $112.65 | $111.05 | $111.29 | $111.29 | 103,629 |
| 2023-01-10 | $109.65 | $112.68 | $109.65 | $111.55 | $111.55 | 116,321 |
| 2023-01-09 | $110.96 | $111.69 | $109.28 | $110.57 | $110.57 | 154,305 |
| 2023-01-06 | $106.68 | $110.92 | $102.15 | $110.72 | $110.72 | 209,918 |
| 2023-01-05 | $97.14 | $105.88 | $96.93 | $105.11 | $105.11 | 217,450 |
| 2023-01-04 | $97.78 | $98.71 | $96.57 | $96.65 | $96.65 | 112,556 |
| 2023-01-03 | $97.69 | $98.10 | $95.77 | $97.44 | $97.44 | 86,524 |
| 2022-12-30 | $97.29 | $97.63 | $94.12 | $96.52 | $96.52 | 55,320 |
| 2022-12-29 | $96.95 | $98.26 | $96.14 | $97.84 | $97.84 | 54,344 |
| 2022-12-28 | $98.99 | $99.32 | $96.01 | $96.09 | $96.09 | 63,982 |
| 2022-12-27 | $98.68 | $99.46 | $97.94 | $99.28 | $99.28 | 44,301 |
| 2022-12-23 | $97.01 | $98.82 | $96.48 | $98.66 | $98.66 | 87,950 |
| 2022-12-22 | $96.00 | $96.72 | $94.49 | $96.47 | $96.47 | 103,399 |
| 2022-12-21 | $94.08 | $96.97 | $93.30 | $96.67 | $96.67 | 64,935 |
| 2022-12-20 | $93.66 | $95.34 | $93.13 | $93.36 | $93.36 | 121,048 |
| 2022-12-19 | $92.72 | $94.32 | $91.78 | $93.66 | $93.66 | 94,733 |
| 2022-12-16 | $92.78 | $93.29 | $91.53 | $92.37 | $92.37 | 241,694 |
| 2022-12-15 | $94.30 | $94.43 | $92.29 | $93.25 | $93.25 | 104,672 |
| 2022-12-14 | $94.85 | $96.25 | $93.82 | $95.02 | $95.02 | 118,522 |
| 2022-12-13 | $98.06 | $98.87 | $95.03 | $95.55 | $95.05 | 143,983 |
| 2022-12-12 | $96.89 | $97.33 | $94.60 | $96.62 | $96.11 | 67,094 |
| 2022-12-09 | $97.51 | $97.85 | $96.46 | $96.83 | $96.32 | 86,787 |
| 2022-12-08 | $97.88 | $97.90 | $96.71 | $97.51 | $97.00 | 80,507 |
| 2022-12-07 | $97.92 | $99.17 | $97.00 | $97.21 | $96.70 | 67,146 |
| 2022-12-06 | $99.38 | $100.77 | $97.40 | $98.45 | $97.93 | 90,811 |
| 2022-12-05 | $98.41 | $99.87 | $97.53 | $98.90 | $98.38 | 108,569 |
| 2022-12-02 | $94.91 | $100.37 | $94.13 | $99.35 | $98.83 | 130,861 |
| 2022-12-01 | $95.83 | $96.61 | $93.93 | $96.44 | $95.94 | 81,770 |
| 2022-11-30 | $91.95 | $95.81 | $90.61 | $95.29 | $94.79 | 100,000 |
| 2022-11-29 | $92.10 | $92.50 | $90.99 | $91.58 | $91.10 | 55,972 |
| 2022-11-28 | $90.89 | $92.59 | $90.00 | $91.78 | $91.30 | 59,156 |
| 2022-11-25 | $90.69 | $92.18 | $90.65 | $91.66 | $91.18 | 43,248 |
| 2022-11-23 | $91.59 | $92.46 | $90.06 | $90.94 | $90.46 | 48,118 |
| 2022-11-22 | $91.49 | $92.46 | $88.38 | $91.92 | $91.44 | 96,852 |
| 2022-11-21 | $87.85 | $89.57 | $87.03 | $88.51 | $88.05 | 71,193 |
| 2022-11-18 | $89.54 | $90.24 | $85.24 | $88.02 | $87.56 | 76,776 |
| 2022-11-17 | $87.02 | $89.26 | $87.02 | $88.10 | $87.64 | 101,057 |
| 2022-11-16 | $88.88 | $89.81 | $87.56 | $88.56 | $88.10 | 109,818 |
| 2022-11-15 | $87.25 | $89.57 | $86.11 | $88.89 | $88.42 | 160,918 |
| 2022-11-14 | $87.32 | $90.56 | $84.82 | $86.07 | $85.62 | 152,021 |
| 2022-11-11 | $83.54 | $88.52 | $83.30 | $87.01 | $86.55 | 116,707 |
| 2022-11-10 | $80.00 | $85.72 | $78.77 | $82.60 | $82.17 | 228,664 |
| 2022-11-09 | $83.29 | $83.59 | $77.72 | $79.57 | $79.15 | 122,264 |
| 2022-11-08 | $84.15 | $84.84 | $83.23 | $84.06 | $83.62 | 109,196 |
| 2022-11-07 | $82.00 | $85.08 | $81.55 | $83.63 | $83.19 | 96,433 |
| 2022-11-04 | $80.12 | $82.88 | $80.12 | $82.49 | $82.06 | 68,174 |
| 2022-11-03 | $78.91 | $79.57 | $77.19 | $79.10 | $78.69 | 59,879 |
| 2022-11-02 | $81.59 | $82.89 | $78.83 | $79.05 | $78.64 | 70,274 |
| 2022-11-01 | $81.49 | $82.51 | $80.68 | $81.92 | $81.49 | 85,767 |
| 2022-10-31 | $81.00 | $81.89 | $79.74 | $80.88 | $80.46 | 66,598 |
| 2022-10-28 | $79.49 | $82.13 | $78.97 | $81.19 | $80.77 | 63,067 |
| 2022-10-27 | $79.26 | $80.52 | $78.57 | $78.93 | $78.52 | 61,356 |
| 2022-10-26 | $79.75 | $80.43 | $78.62 | $78.93 | $78.52 | 63,731 |
| 2022-10-25 | $75.41 | $80.29 | $74.98 | $79.83 | $79.41 | 58,323 |
| 2022-10-24 | $75.55 | $75.55 | $73.46 | $74.95 | $74.56 | 71,127 |
| 2022-10-21 | $75.25 | $75.35 | $73.53 | $74.75 | $74.36 | 76,638 |
| 2022-10-20 | $77.97 | $78.99 | $74.66 | $74.76 | $74.37 | 92,497 |
| 2022-10-19 | $78.83 | $80.64 | $77.12 | $78.25 | $77.84 | 57,525 |
| 2022-10-18 | $80.49 | $81.31 | $79.18 | $79.54 | $79.12 | 55,208 |
| 2022-10-17 | $77.82 | $79.27 | $77.24 | $78.95 | $78.54 | 79,518 |
| 2022-10-14 | $78.39 | $78.39 | $76.28 | $76.74 | $76.74 | 43,451 |
| 2022-10-13 | $75.41 | $78.72 | $73.99 | $78.01 | $78.01 | 67,878 |
| 2022-10-12 | $76.30 | $76.61 | $75.24 | $76.22 | $76.22 | 74,656 |
| 2022-10-11 | $75.00 | $77.19 | $74.89 | $76.02 | $76.02 | 87,424 |
| 2022-10-10 | $74.62 | $75.81 | $73.35 | $75.19 | $75.19 | 58,522 |
| 2022-10-07 | $76.52 | $76.70 | $73.91 | $74.26 | $74.26 | 82,135 |
| 2022-10-06 | $76.36 | $77.63 | $75.72 | $76.85 | $76.85 | 67,594 |
| 2022-10-05 | $77.72 | $77.72 | $76.19 | $77.01 | $77.01 | 90,362 |
| 2022-10-04 | $76.90 | $78.80 | $76.90 | $78.30 | $78.30 | 66,738 |
| 2022-10-03 | $76.36 | $77.75 | $75.50 | $76.28 | $76.28 | 89,733 |
| 2022-09-30 | $73.71 | $76.77 | $72.95 | $75.46 | $75.46 | 179,510 |
| 2022-09-29 | $75.05 | $75.27 | $72.47 | $73.78 | $73.78 | 100,708 |
| 2022-09-28 | $74.87 | $75.83 | $73.32 | $75.33 | $75.33 | 131,971 |
| 2022-09-27 | $77.26 | $77.95 | $74.40 | $74.53 | $74.53 | 96,265 |
| 2022-09-26 | $77.18 | $79.11 | $76.00 | $76.70 | $76.70 | 87,776 |
| 2022-09-23 | $78.81 | $78.81 | $76.55 | $77.32 | $77.32 | 87,891 |
| 2022-09-22 | $79.47 | $79.80 | $78.00 | $79.14 | $79.14 | 67,659 |
| 2022-09-21 | $80.39 | $81.97 | $78.71 | $79.23 | $79.23 | 93,727 |
| 2022-09-20 | $78.89 | $80.26 | $78.73 | $79.82 | $79.82 | 59,400 |
| 2022-09-19 | $78.21 | $80.05 | $78.21 | $79.59 | $79.59 | 64,441 |
| 2022-09-16 | $76.39 | $78.93 | $76.10 | $78.93 | $78.93 | 169,456 |
| 2022-09-15 | $77.79 | $78.91 | $76.10 | $76.70 | $76.70 | 67,502 |
| 2022-09-14 | $77.64 | $78.61 | $76.94 | $78.18 | $78.18 | 73,380 |
| 2022-09-13 | $82.32 | $84.24 | $77.98 | $78.28 | $77.78 | 105,410 |
| 2022-09-12 | $82.05 | $84.91 | $82.05 | $83.58 | $83.05 | 88,467 |
| 2022-09-09 | $79.92 | $81.89 | $78.88 | $81.77 | $81.25 | 126,923 |
| 2022-09-08 | $78.21 | $78.90 | $77.13 | $78.30 | $77.80 | 70,045 |
| 2022-09-07 | $77.03 | $78.58 | $76.41 | $78.37 | $78.37 | 72,910 |
| 2022-09-06 | $78.12 | $78.99 | $76.29 | $76.97 | $76.97 | 68,746 |
| 2022-09-02 | $79.74 | $80.32 | $77.39 | $78.12 | $78.12 | 49,641 |
| 2022-09-01 | $78.20 | $79.20 | $77.26 | $79.04 | $79.04 | 56,437 |
| 2022-08-31 | $79.44 | $80.39 | $78.51 | $78.52 | $78.52 | 64,689 |
| 2022-08-30 | $80.70 | $80.70 | $78.66 | $79.07 | $79.07 | 43,436 |
| 2022-08-29 | $80.70 | $81.01 | $79.85 | $80.14 | $80.14 | 67,820 |
| 2022-08-26 | $83.15 | $83.15 | $81.36 | $81.47 | $81.47 | 54,217 |
| 2022-08-25 | $81.17 | $83.07 | $79.76 | $83.07 | $83.07 | 73,808 |
| 2022-08-24 | $82.19 | $82.82 | $81.20 | $81.26 | $81.26 | 43,064 |
| 2022-08-23 | $82.30 | $83.02 | $81.59 | $82.38 | $82.38 | 63,107 |
| 2022-08-22 | $83.40 | $83.40 | $82.01 | $82.62 | $82.62 | 53,239 |
| 2022-08-19 | $85.00 | $85.00 | $83.08 | $83.66 | $83.66 | 71,396 |
| 2022-08-18 | $83.92 | $85.85 | $83.54 | $85.28 | $85.28 | 67,949 |
| 2022-08-17 | $85.19 | $86.11 | $83.65 | $84.30 | $84.30 | 77,759 |
| 2022-08-16 | $84.91 | $86.28 | $84.29 | $85.29 | $85.29 | 61,323 |
| 2022-08-15 | $82.76 | $85.57 | $82.76 | $85.42 | $85.42 | 87,590 |
| 2022-08-12 | $81.66 | $83.00 | $80.42 | $82.86 | $82.86 | 67,213 |
| 2022-08-11 | $82.27 | $82.86 | $81.11 | $81.25 | $81.25 | 72,502 |
| 2022-08-10 | $82.57 | $84.51 | $78.56 | $81.14 | $81.14 | 159,231 |
| 2022-08-09 | $85.82 | $86.38 | $83.42 | $84.14 | $84.14 | 72,738 |
| 2022-08-08 | $85.24 | $86.79 | $85.03 | $85.80 | $85.80 | 70,277 |
| 2022-08-05 | $85.93 | $86.70 | $84.55 | $85.34 | $85.34 | 90,183 |
| 2022-08-04 | $85.64 | $87.04 | $85.30 | $86.78 | $86.78 | 64,513 |
| 2022-08-03 | $84.73 | $85.91 | $83.83 | $85.53 | $85.53 | 48,977 |
| 2022-08-02 | $83.04 | $84.77 | $82.26 | $84.59 | $84.59 | 74,827 |
| 2022-08-01 | $83.77 | $84.47 | $82.08 | $83.26 | $83.26 | 67,141 |
| 2022-07-29 | $82.23 | $83.51 | $81.40 | $83.47 | $83.47 | 76,862 |
| 2022-07-28 | $82.21 | $83.03 | $80.93 | $82.56 | $82.56 | 76,217 |
| 2022-07-27 | $81.90 | $83.05 | $80.47 | $82.21 | $82.21 | 79,149 |
| 2022-07-26 | $81.92 | $83.12 | $81.04 | $81.99 | $81.99 | 125,176 |
| 2022-07-25 | $80.83 | $81.61 | $79.83 | $81.33 | $81.33 | 88,377 |
| 2022-07-22 | $80.36 | $81.73 | $80.23 | $80.83 | $80.83 | 95,778 |
| 2022-07-21 | $77.08 | $81.69 | $76.48 | $80.52 | $80.52 | 167,782 |
| 2022-07-20 | $75.11 | $76.56 | $74.43 | $76.26 | $76.26 | 74,981 |
| 2022-07-19 | $72.88 | $76.14 | $72.78 | $75.04 | $75.04 | 70,354 |
| 2022-07-18 | $72.40 | $73.71 | $71.88 | $72.11 | $72.11 | 64,910 |
| 2022-07-15 | $71.93 | $73.31 | $71.21 | $72.21 | $72.21 | 93,802 |
| 2022-07-14 | $71.68 | $72.06 | $69.99 | $70.74 | $70.74 | 53,643 |
| 2022-07-13 | $70.40 | $72.27 | $70.37 | $72.10 | $72.10 | 47,938 |
| 2022-07-12 | $70.04 | $71.92 | $70.04 | $71.02 | $71.02 | 50,660 |
| 2022-07-11 | $71.49 | $71.57 | $68.87 | $70.02 | $70.02 | 58,281 |
| 2022-07-08 | $71.40 | $72.50 | $70.01 | $71.59 | $71.59 | 70,793 |
| 2022-07-07 | $73.41 | $73.41 | $71.55 | $71.89 | $71.89 | 71,510 |
| 2022-07-06 | $75.45 | $77.28 | $72.74 | $72.93 | $72.93 | 70,785 |
| 2022-07-05 | $72.38 | $75.47 | $72.23 | $75.23 | $75.23 | 94,879 |
| 2022-07-01 | $72.75 | $74.09 | $72.65 | $73.63 | $73.63 | 70,123 |
| 2022-06-30 | $71.22 | $73.98 | $70.00 | $73.06 | $73.06 | 114,300 |
| 2022-06-29 | $71.93 | $71.93 | $70.84 | $71.61 | $71.61 | 59,567 |
| 2022-06-28 | $73.46 | $73.97 | $71.95 | $72.03 | $72.03 | 70,272 |
| 2022-06-27 | $74.04 | $74.09 | $72.10 | $73.09 | $73.09 | 82,379 |
| 2022-06-24 | $70.85 | $73.71 | $70.85 | $73.71 | $73.71 | 162,730 |
| 2022-06-23 | $69.48 | $71.56 | $69.25 | $70.66 | $70.66 | 67,884 |
| 2022-06-22 | $68.70 | $70.67 | $66.51 | $69.36 | $69.36 | 93,778 |
| 2022-06-21 | $67.33 | $69.71 | $66.83 | $69.02 | $69.02 | 114,334 |
| 2022-06-17 | $65.39 | $66.92 | $65.14 | $66.34 | $66.34 | 186,301 |
| 2022-06-16 | $66.11 | $68.24 | $64.52 | $64.74 | $64.74 | 238,028 |
| 2022-06-15 | $67.81 | $68.47 | $66.56 | $67.17 | $67.17 | 179,465 |
| 2022-06-14 | $67.10 | $69.02 | $66.69 | $67.00 | $67.00 | 139,562 |
| 2022-06-13 | $68.74 | $70.39 | $67.20 | $67.70 | $67.20 | 151,083 |
| 2022-06-10 | $69.87 | $70.76 | $68.83 | $70.29 | $69.77 | 67,612 |
| 2022-06-09 | $72.79 | $72.93 | $70.68 | $70.71 | $70.19 | 74,449 |
| 2022-06-08 | $73.71 | $74.36 | $72.67 | $72.70 | $72.16 | 113,157 |
| 2022-06-07 | $72.79 | $74.64 | $71.67 | $73.93 | $73.38 | 367,707 |
| 2022-06-06 | $73.73 | $74.06 | $72.55 | $73.50 | $72.96 | 66,589 |
| 2022-06-03 | $73.99 | $74.22 | $72.99 | $73.19 | $72.65 | 54,400 |
| 2022-06-02 | $72.62 | $75.05 | $72.44 | $74.44 | $73.89 | 83,995 |
| 2022-06-01 | $74.04 | $74.28 | $69.73 | $72.72 | $72.18 | 63,796 |
| 2022-05-31 | $73.73 | $74.65 | $72.25 | $73.80 | $73.25 | 189,951 |
| 2022-05-27 | $71.30 | $74.31 | $71.30 | $73.98 | $73.43 | 92,609 |
| 2022-05-26 | $70.04 | $71.76 | $69.16 | $71.28 | $70.75 | 85,631 |
| 2022-05-25 | $68.93 | $70.47 | $68.80 | $69.73 | $69.21 | 100,291 |
| 2022-05-24 | $70.65 | $71.45 | $68.38 | $69.30 | $68.79 | 84,382 |
| 2022-05-23 | $71.57 | $72.63 | $70.33 | $71.21 | $70.68 | 77,884 |
| 2022-05-20 | $71.31 | $71.47 | $69.50 | $71.39 | $70.86 | 77,819 |
| 2022-05-19 | $69.99 | $71.61 | $68.85 | $70.59 | $70.07 | 132,271 |
| 2022-05-18 | $72.89 | $74.75 | $69.78 | $70.57 | $70.05 | 140,593 |
| 2022-05-17 | $72.66 | $74.52 | $71.81 | $74.17 | $73.62 | 94,185 |
| 2022-05-16 | $74.03 | $74.44 | $71.13 | $71.55 | $71.02 | 219,283 |
| 2022-05-13 | $73.64 | $75.32 | $71.86 | $73.00 | $72.46 | 109,372 |
| 2022-05-12 | $68.00 | $72.55 | $67.16 | $72.06 | $71.53 | 127,544 |
| 2022-05-11 | $78.42 | $78.42 | $68.12 | $68.53 | $68.02 | 209,083 |
| 2022-05-10 | $80.17 | $80.17 | $77.81 | $78.49 | $77.91 | 148,859 |
| 2022-05-09 | $79.72 | $81.16 | $78.43 | $78.89 | $78.31 | 130,301 |
| 2022-05-06 | $78.89 | $80.93 | $77.33 | $80.41 | $79.81 | 106,552 |
| 2022-05-05 | $81.16 | $81.16 | $78.05 | $79.31 | $78.72 | 77,341 |
| 2022-05-04 | $81.06 | $82.37 | $79.16 | $81.99 | $81.38 | 94,638 |
| 2022-05-03 | $81.87 | $82.09 | $80.47 | $80.89 | $80.29 | 121,491 |
| 2022-05-02 | $81.73 | $82.92 | $80.49 | $82.26 | $81.65 | 125,452 |
| 2022-04-29 | $82.51 | $83.38 | $81.56 | $81.73 | $81.12 | 76,628 |
| 2022-04-28 | $81.77 | $83.93 | $81.50 | $82.96 | $82.35 | 94,534 |
| 2022-04-27 | $79.74 | $82.13 | $79.37 | $81.30 | $80.70 | 81,770 |
| 2022-04-26 | $81.78 | $81.93 | $79.58 | $79.58 | $78.99 | 89,481 |
| 2022-04-25 | $81.66 | $83.05 | $80.26 | $82.49 | $81.88 | 95,756 |
| 2022-04-22 | $84.00 | $84.38 | $81.81 | $81.90 | $81.29 | 59,901 |
| 2022-04-21 | $85.53 | $86.41 | $83.50 | $84.08 | $83.46 | 101,060 |
| 2022-04-20 | $85.12 | $86.12 | $83.20 | $84.42 | $83.79 | 125,251 |
| 2022-04-19 | $83.76 | $85.61 | $83.76 | $84.75 | $84.12 | 221,473 |
| 2022-04-18 | $85.97 | $85.97 | $83.84 | $84.07 | $83.45 | 57,153 |
| 2022-04-14 | $87.46 | $87.91 | $85.85 | $85.93 | $85.29 | 84,393 |
| 2022-04-13 | $85.18 | $88.26 | $85.18 | $87.13 | $86.48 | 69,974 |
| 2022-04-12 | $86.49 | $87.50 | $84.80 | $85.21 | $84.58 | 71,933 |
| 2022-04-11 | $85.08 | $86.83 | $85.08 | $85.63 | $85.00 | 68,698 |
| 2022-04-08 | $86.52 | $86.86 | $85.16 | $85.44 | $84.81 | 76,217 |
| 2022-04-07 | $86.58 | $87.51 | $85.98 | $86.57 | $85.93 | 87,781 |
| 2022-04-06 | $86.43 | $87.81 | $85.19 | $86.67 | $86.03 | 94,618 |
| 2022-04-05 | $89.60 | $89.99 | $87.09 | $87.24 | $86.59 | 99,157 |
| 2022-04-04 | $89.12 | $90.61 | $88.23 | $89.45 | $88.79 | 118,305 |
| 2022-04-01 | $88.00 | $89.68 | $87.23 | $89.00 | $88.34 | 185,318 |
| 2022-03-31 | $88.15 | $88.64 | $87.63 | $88.05 | $87.40 | 92,461 |
| 2022-03-30 | $88.96 | $89.19 | $87.34 | $88.13 | $87.48 | 82,376 |
| 2022-03-29 | $87.65 | $89.50 | $87.65 | $88.97 | $88.31 | 83,691 |
| 2022-03-28 | $86.20 | $87.11 | $85.32 | $86.62 | $85.98 | 100,623 |
| 2022-03-25 | $85.68 | $86.53 | $84.71 | $85.94 | $85.30 | 58,224 |
| 2022-03-24 | $86.79 | $86.79 | $84.44 | $85.23 | $84.60 | 51,159 |
| 2022-03-23 | $86.20 | $86.48 | $85.53 | $85.94 | $85.30 | 111,160 |
| 2022-03-22 | $86.42 | $87.71 | $86.16 | $86.94 | $86.30 | 63,460 |
| 2022-03-21 | $85.65 | $86.37 | $85.14 | $85.87 | $85.23 | 54,662 |
| 2022-03-18 | $84.55 | $86.44 | $83.62 | $86.00 | $85.36 | 233,617 |
| 2022-03-17 | $84.13 | $84.89 | $83.81 | $84.43 | $83.80 | 105,983 |
| 2022-03-16 | $83.71 | $84.73 | $82.07 | $84.40 | $83.77 | 119,702 |
| 2022-03-15 | $80.87 | $82.87 | $80.74 | $82.75 | $82.14 | 114,698 |
| 2022-03-14 | $81.42 | $81.42 | $79.28 | $80.22 | $79.63 | 84,992 |
| 2022-03-11 | $83.45 | $84.08 | $80.54 | $81.10 | $80.00 | 73,453 |
| 2022-03-10 | $81.09 | $83.54 | $80.20 | $83.21 | $82.08 | 137,243 |
| 2022-03-09 | $82.24 | $90.35 | $82.24 | $82.59 | $81.47 | 66,809 |
| 2022-03-08 | $80.89 | $82.83 | $78.98 | $80.47 | $79.38 | 119,319 |
| 2022-03-07 | $86.13 | $86.15 | $80.08 | $80.47 | $79.38 | 140,868 |
| 2022-03-04 | $87.22 | $89.55 | $85.60 | $86.08 | $84.91 | 167,012 |
| 2022-03-03 | $91.91 | $91.91 | $87.02 | $88.17 | $86.97 | 159,800 |
| 2022-03-02 | $89.20 | $92.61 | $89.20 | $91.32 | $90.08 | 116,055 |
| 2022-03-01 | $92.37 | $93.20 | $89.67 | $90.03 | $88.81 | 104,519 |
| 2022-02-28 | $93.33 | $94.62 | $91.75 | $92.88 | $91.62 | 112,930 |
| 2022-02-25 | $91.85 | $94.49 | $91.72 | $94.49 | $93.21 | 57,497 |
| 2022-02-24 | $89.45 | $91.63 | $87.67 | $91.47 | $90.23 | 90,283 |
| 2022-02-23 | $93.22 | $93.81 | $90.51 | $90.74 | $89.51 | 89,612 |
| 2022-02-22 | $94.78 | $94.78 | $92.21 | $92.35 | $91.10 | 86,241 |
| 2022-02-18 | $95.85 | $97.27 | $94.41 | $95.12 | $93.83 | 89,340 |
| 2022-02-17 | $96.35 | $97.38 | $95.94 | $96.15 | $94.85 | 68,230 |
| 2022-02-16 | $96.61 | $97.52 | $96.56 | $96.79 | $95.48 | 123,286 |
| 2022-02-15 | $97.07 | $98.00 | $96.20 | $97.13 | $95.81 | 80,407 |
| 2022-02-14 | $96.72 | $96.95 | $94.87 | $96.16 | $94.86 | 113,050 |
| 2022-02-11 | $98.40 | $99.05 | $95.92 | $96.45 | $95.14 | 59,369 |
| 2022-02-10 | $99.09 | $100.31 | $96.95 | $98.01 | $96.68 | 81,414 |
| 2022-02-09 | $99.39 | $101.33 | $98.72 | $100.60 | $99.24 | 73,633 |
| 2022-02-08 | $96.15 | $99.04 | $96.15 | $98.57 | $97.23 | 85,275 |
| 2022-02-07 | $96.08 | $96.66 | $94.82 | $95.85 | $94.55 | 80,092 |
| 2022-02-04 | $96.53 | $97.39 | $95.52 | $96.08 | $94.78 | 65,857 |
| 2022-02-03 | $96.46 | $98.41 | $95.97 | $96.27 | $94.96 | 47,391 |
| 2022-02-02 | $99.72 | $100.00 | $96.72 | $97.29 | $95.97 | 79,345 |
| 2022-02-01 | $98.88 | $100.37 | $98.20 | $99.24 | $97.89 | 84,883 |
| 2022-01-31 | $97.65 | $100.28 | $97.38 | $98.97 | $97.63 | 107,885 |
| 2022-01-28 | $97.11 | $98.12 | $93.20 | $97.61 | $96.29 | 140,380 |
| 2022-01-27 | $97.04 | $99.06 | $95.81 | $96.90 | $95.59 | 144,388 |
| 2022-01-26 | $94.66 | $98.84 | $94.66 | $96.85 | $95.54 | 150,628 |
| 2022-01-25 | $92.42 | $95.80 | $90.96 | $94.95 | $93.66 | 166,468 |
| 2022-01-24 | $88.40 | $92.47 | $88.23 | $92.10 | $90.85 | 197,752 |
| 2022-01-21 | $90.27 | $92.02 | $89.70 | $89.96 | $88.74 | 109,522 |
| 2022-01-20 | $94.80 | $95.13 | $90.57 | $90.97 | $89.74 | 73,344 |
| 2022-01-19 | $94.33 | $95.97 | $93.95 | $94.22 | $92.94 | 75,104 |
| 2022-01-18 | $95.11 | $97.70 | $91.89 | $93.55 | $92.28 | 100,953 |
| 2022-01-14 | $96.68 | $97.30 | $95.42 | $96.21 | $94.91 | 59,610 |
| 2022-01-13 | $98.12 | $99.08 | $96.75 | $97.17 | $95.85 | 95,103 |
| 2022-01-12 | $97.38 | $98.60 | $96.10 | $97.98 | $96.65 | 92,368 |
| 2022-01-11 | $97.25 | $97.25 | $94.83 | $96.55 | $95.24 | 75,887 |
| 2022-01-10 | $99.17 | $99.93 | $95.77 | $96.86 | $95.55 | 80,856 |
| 2022-01-07 | $100.74 | $101.54 | $99.66 | $99.93 | $98.58 | 46,159 |
| 2022-01-06 | $103.67 | $104.97 | $100.33 | $101.04 | $99.67 | 81,399 |
| 2022-01-05 | $105.45 | $105.45 | $103.04 | $103.61 | $102.21 | 76,188 |
| 2022-01-04 | $106.95 | $108.35 | $105.46 | $105.66 | $104.23 | 64,810 |
| 2022-01-03 | $107.03 | $108.24 | $105.61 | $106.82 | $105.37 | 63,033 |
| 2021-12-31 | $105.45 | $107.47 | $105.45 | $106.90 | $105.45 | 74,150 |
| 2021-12-30 | $106.53 | $107.29 | $104.99 | $105.38 | $103.95 | 76,504 |
| 2021-12-29 | $104.83 | $107.10 | $104.83 | $106.09 | $104.65 | 66,463 |
| 2021-12-28 | $103.25 | $106.70 | $103.25 | $105.15 | $103.72 | 129,895 |
| 2021-12-27 | $101.92 | $103.85 | $101.44 | $103.73 | $102.32 | 141,268 |
| 2021-12-23 | $101.47 | $103.00 | $99.00 | $102.14 | $100.76 | 97,405 |
| 2021-12-22 | $98.48 | $101.12 | $96.75 | $101.12 | $99.75 | 153,803 |
| 2021-12-21 | $95.20 | $98.23 | $94.38 | $97.53 | $96.21 | 108,229 |
| 2021-12-20 | $93.57 | $94.71 | $91.16 | $94.48 | $93.20 | 166,776 |
| 2021-12-17 | $93.95 | $95.16 | $91.94 | $94.90 | $93.61 | 583,811 |
| 2021-12-16 | $95.17 | $100.70 | $93.75 | $93.79 | $92.52 | 155,297 |
| 2021-12-15 | $93.01 | $95.24 | $90.10 | $94.77 | $93.49 | 157,574 |
| 2021-12-14 | $93.58 | $95.49 | $92.86 | $93.46 | $92.19 | 166,919 |
| 2021-12-13 | $96.36 | $96.90 | $92.76 | $93.88 | $92.36 | 61,007 |
| 2021-12-10 | $96.39 | $98.77 | $95.24 | $96.54 | $94.98 | 68,717 |
| 2021-12-09 | $94.92 | $96.20 | $94.92 | $95.07 | $93.53 | 62,899 |
| 2021-12-08 | $96.84 | $98.00 | $94.40 | $95.48 | $93.93 | 100,711 |
| 2021-12-07 | $94.20 | $97.76 | $93.87 | $96.54 | $94.98 | 139,889 |
| 2021-12-06 | $91.47 | $94.10 | $91.10 | $93.73 | $92.21 | 97,001 |
| 2021-12-03 | $92.00 | $93.81 | $90.33 | $90.54 | $89.07 | 89,754 |
| 2021-12-02 | $89.69 | $92.21 | $89.22 | $92.01 | $90.52 | 130,180 |
| 2021-12-01 | $89.00 | $91.22 | $87.51 | $89.39 | $87.94 | 146,080 |
| 2021-11-30 | $87.39 | $88.38 | $86.81 | $87.83 | $86.41 | 128,815 |
| 2021-11-29 | $87.95 | $88.89 | $86.27 | $88.48 | $87.05 | 120,397 |
| 2021-11-26 | $87.08 | $87.08 | $83.05 | $85.14 | $83.76 | 52,986 |
| 2021-11-24 | $90.57 | $90.57 | $88.85 | $88.88 | $87.44 | 48,748 |
| 2021-11-23 | $90.78 | $91.57 | $90.20 | $91.09 | $89.62 | 104,662 |
| 2021-11-22 | $93.33 | $94.05 | $90.57 | $91.65 | $90.17 | 61,958 |
| 2021-11-19 | $93.64 | $94.28 | $92.36 | $92.56 | $91.06 | 82,196 |
| 2021-11-18 | $93.11 | $94.96 | $92.76 | $93.92 | $92.40 | 106,995 |
| 2021-11-17 | $95.99 | $96.73 | $95.14 | $96.08 | $94.52 | 66,776 |
| 2021-11-16 | $93.96 | $96.60 | $93.96 | $95.79 | $94.24 | 81,847 |
| 2021-11-15 | $93.36 | $94.43 | $92.61 | $93.42 | $91.91 | 70,098 |
| 2021-11-12 | $93.08 | $94.22 | $92.42 | $93.16 | $91.65 | 35,517 |
| 2021-11-11 | $92.92 | $93.79 | $92.22 | $92.58 | $91.08 | 58,485 |
| 2021-11-10 | $95.85 | $95.85 | $92.43 | $92.58 | $91.08 | 72,125 |
| 2021-11-09 | $90.40 | $96.23 | $90.00 | $94.18 | $92.66 | 109,453 |
| 2021-11-08 | $95.96 | $96.09 | $94.06 | $94.17 | $92.65 | 103,730 |
| 2021-11-05 | $92.50 | $95.21 | $91.68 | $95.02 | $93.48 | 116,167 |
| 2021-11-04 | $90.97 | $92.65 | $90.97 | $91.55 | $90.07 | 103,135 |
| 2021-11-03 | $90.14 | $92.00 | $90.14 | $90.94 | $89.47 | 139,275 |
| 2021-11-02 | $91.20 | $91.20 | $89.20 | $90.01 | $88.55 | 99,950 |
| 2021-11-01 | $92.74 | $94.75 | $89.24 | $90.91 | $89.44 | 119,164 |
| 2021-10-29 | $90.80 | $92.46 | $89.75 | $92.38 | $90.88 | 146,738 |
| 2021-10-28 | $85.65 | $90.80 | $85.43 | $89.93 | $88.47 | 153,769 |
| 2021-10-27 | $83.25 | $85.49 | $83.25 | $85.00 | $83.62 | 106,794 |
| 2021-10-26 | $78.48 | $84.30 | $78.48 | $83.73 | $82.37 | 106,984 |
| 2021-10-25 | $77.08 | $78.18 | $76.62 | $77.85 | $76.59 | 49,998 |
| 2021-10-22 | $76.14 | $77.03 | $75.74 | $76.81 | $75.57 | 39,107 |
| 2021-10-21 | $75.80 | $76.87 | $75.25 | $76.07 | $74.84 | 72,493 |
| 2021-10-20 | $75.96 | $76.41 | $75.46 | $75.89 | $74.66 | 50,801 |
| 2021-10-19 | $77.80 | $78.70 | $75.30 | $76.19 | $74.96 | 91,113 |
| 2021-10-18 | $78.86 | $79.47 | $77.66 | $77.90 | $76.64 | 54,757 |
| 2021-10-15 | $79.13 | $79.88 | $77.79 | $79.39 | $78.10 | 92,366 |
| 2021-10-14 | $78.51 | $78.55 | $77.87 | $78.23 | $76.96 | 49,809 |
| 2021-10-13 | $77.73 | $78.44 | $77.25 | $77.87 | $76.61 | 52,169 |
| 2021-10-12 | $77.18 | $77.90 | $77.18 | $77.66 | $76.40 | 70,046 |
| 2021-10-11 | $78.06 | $78.06 | $77.11 | $77.19 | $75.94 | 70,227 |
| 2021-10-08 | $79.16 | $79.83 | $77.47 | $78.00 | $76.74 | 70,021 |
| 2021-10-07 | $79.63 | $80.35 | $78.78 | $79.14 | $77.86 | 152,569 |
| 2021-10-06 | $77.90 | $79.50 | $77.90 | $78.96 | $77.68 | 86,161 |
| 2021-10-05 | $77.40 | $78.43 | $77.15 | $78.16 | $76.89 | 84,680 |
| 2021-10-04 | $77.48 | $78.08 | $76.52 | $77.03 | $75.78 | 92,898 |
| 2021-10-01 | $75.42 | $77.62 | $73.15 | $77.25 | $76.00 | 137,348 |
| 2021-09-30 | $74.63 | $75.97 | $74.01 | $74.77 | $73.56 | 159,129 |
| 2021-09-29 | $73.53 | $74.64 | $73.38 | $73.93 | $72.73 | 87,305 |
| 2021-09-28 | $72.38 | $73.61 | $71.91 | $73.50 | $72.31 | 172,883 |
| 2021-09-27 | $71.58 | $73.39 | $71.58 | $72.88 | $71.70 | 65,559 |
| 2021-09-24 | $70.75 | $72.01 | $70.41 | $71.28 | $70.13 | 96,621 |
| 2021-09-23 | $69.70 | $71.07 | $69.70 | $71.00 | $69.85 | 106,910 |
| 2021-09-22 | $69.48 | $70.05 | $68.16 | $69.38 | $68.26 | 57,092 |
| 2021-09-21 | $68.32 | $69.03 | $67.33 | $68.61 | $67.50 | 52,089 |
| 2021-09-20 | $68.34 | $68.66 | $67.01 | $67.77 | $66.67 | 93,375 |
| 2021-09-17 | $69.11 | $72.61 | $68.22 | $69.66 | $68.53 | 228,242 |
| 2021-09-16 | $70.14 | $70.45 | $68.49 | $69.13 | $68.01 | 54,890 |
| 2021-09-15 | $69.51 | $70.42 | $67.85 | $69.91 | $68.78 | 106,138 |
| 2021-09-14 | $70.57 | $70.81 | $68.01 | $69.40 | $68.28 | 121,056 |
| 2021-09-13 | $71.40 | $71.40 | $69.77 | $70.48 | $69.09 | 76,461 |
| 2021-09-10 | $72.94 | $73.46 | $70.68 | $70.76 | $69.36 | 73,003 |
| 2021-09-09 | $73.48 | $73.72 | $72.55 | $72.69 | $71.26 | 49,260 |
| 2021-09-08 | $73.93 | $74.21 | $73.05 | $73.58 | $72.13 | 104,812 |
| 2021-09-07 | $74.63 | $74.94 | $74.10 | $74.30 | $72.83 | 61,560 |
| 2021-09-03 | $74.50 | $74.62 | $73.86 | $74.62 | $73.15 | 58,450 |
| 2021-09-02 | $73.44 | $74.90 | $72.81 | $74.50 | $73.03 | 84,055 |
| 2021-09-01 | $73.05 | $74.20 | $72.47 | $73.26 | $71.82 | 53,821 |
| 2021-08-31 | $73.15 | $73.57 | $72.08 | $72.54 | $71.11 | 88,977 |
| 2021-08-30 | $74.14 | $74.29 | $72.83 | $73.37 | $71.92 | 55,541 |
| 2021-08-27 | $72.91 | $74.56 | $72.72 | $73.80 | $72.34 | 73,765 |
| 2021-08-26 | $73.66 | $73.91 | $72.08 | $72.56 | $71.13 | 53,242 |
| 2021-08-25 | $74.40 | $75.24 | $73.49 | $73.49 | $72.04 | 37,902 |
| 2021-08-24 | $74.13 | $74.96 | $73.42 | $74.11 | $72.65 | 73,887 |
| 2021-08-23 | $73.71 | $74.55 | $73.18 | $74.24 | $72.78 | 80,479 |
| 2021-08-20 | $71.67 | $73.31 | $71.67 | $73.25 | $71.81 | 70,647 |
| 2021-08-19 | $70.00 | $72.13 | $69.97 | $72.00 | $70.58 | 95,798 |
| 2021-08-18 | $70.94 | $73.25 | $70.37 | $70.38 | $68.99 | 47,928 |
| 2021-08-17 | $73.42 | $73.99 | $70.54 | $71.17 | $69.77 | 92,132 |
| 2021-08-16 | $73.73 | $75.16 | $72.75 | $74.12 | $72.66 | 75,600 |
| 2021-08-13 | $73.41 | $74.40 | $71.76 | $74.11 | $72.65 | 111,120 |
| 2021-08-12 | $76.83 | $76.83 | $73.42 | $73.45 | $72.00 | 173,921 |
| 2021-08-11 | $77.89 | $79.11 | $76.02 | $76.62 | $75.11 | 134,693 |
| 2021-08-10 | $78.95 | $79.26 | $72.67 | $77.71 | $76.18 | 206,085 |
| 2021-08-09 | $79.91 | $79.91 | $77.86 | $79.20 | $77.64 | 80,883 |
| 2021-08-06 | $79.30 | $79.63 | $77.05 | $79.42 | $77.85 | 66,629 |
| 2021-08-05 | $77.80 | $79.61 | $77.61 | $78.84 | $77.29 | 85,950 |
| 2021-08-04 | $77.21 | $78.00 | $76.43 | $77.47 | $75.94 | 74,265 |
| 2021-08-03 | $76.89 | $78.57 | $76.23 | $78.05 | $76.51 | 95,466 |
| 2021-08-02 | $76.56 | $78.20 | $76.34 | $76.46 | $74.95 | 62,357 |
| 2021-07-30 | $75.85 | $77.11 | $75.15 | $76.87 | $75.35 | 56,719 |
| 2021-07-29 | $76.77 | $77.10 | $74.81 | $75.89 | $74.39 | 167,067 |
| 2021-07-28 | $76.14 | $76.70 | $74.83 | $76.42 | $74.91 | 66,725 |
| 2021-07-27 | $76.61 | $77.30 | $75.14 | $75.76 | $74.27 | 76,473 |
| 2021-07-26 | $75.47 | $77.70 | $75.47 | $77.16 | $75.64 | 110,853 |
| 2021-07-23 | $74.98 | $76.32 | $73.79 | $75.25 | $73.77 | 47,979 |
| 2021-07-22 | $75.36 | $76.10 | $73.68 | $73.89 | $72.43 | 89,173 |
| 2021-07-21 | $74.25 | $76.46 | $73.77 | $75.85 | $74.35 | 126,810 |
| 2021-07-20 | $70.41 | $74.69 | $70.41 | $73.59 | $72.14 | 213,370 |
| 2021-07-19 | $67.84 | $68.43 | $67.00 | $67.55 | $66.22 | 59,271 |
| 2021-07-16 | $70.41 | $70.48 | $68.84 | $68.84 | $67.48 | 39,076 |
| 2021-07-15 | $68.90 | $70.64 | $68.52 | $69.86 | $68.48 | 49,848 |
| 2021-07-14 | $70.65 | $70.68 | $68.97 | $69.30 | $67.93 | 42,791 |
| 2021-07-13 | $71.34 | $72.04 | $70.19 | $70.41 | $69.02 | 45,163 |
| 2021-07-12 | $71.68 | $73.02 | $71.27 | $71.69 | $70.28 | 53,748 |
| 2021-07-09 | $70.98 | $71.94 | $70.39 | $71.82 | $70.40 | 117,071 |
| 2021-07-08 | $70.40 | $71.75 | $69.56 | $70.22 | $68.84 | 83,281 |
| 2021-07-07 | $71.11 | $72.81 | $71.01 | $71.53 | $70.12 | 170,931 |
| 2021-07-06 | $71.83 | $72.22 | $70.30 | $71.01 | $69.61 | 91,954 |
| 2021-07-02 | $72.78 | $72.89 | $71.68 | $71.79 | $70.37 | 59,161 |
| 2021-07-01 | $72.70 | $72.97 | $72.09 | $72.56 | $71.13 | 158,780 |
| 2021-06-30 | $72.38 | $72.81 | $71.58 | $72.00 | $70.58 | 92,088 |
| 2021-06-29 | $73.31 | $74.19 | $72.12 | $72.38 | $70.95 | 78,629 |
| 2021-06-28 | $72.72 | $73.45 | $72.46 | $72.92 | $71.48 | 115,203 |
| 2021-06-25 | $73.85 | $74.60 | $72.01 | $72.17 | $70.75 | 720,094 |
| 2021-06-24 | $72.87 | $74.33 | $72.34 | $73.50 | $72.05 | 84,695 |
| 2021-06-23 | $72.98 | $73.35 | $72.18 | $72.68 | $71.25 | 72,680 |
| 2021-06-22 | $72.26 | $73.76 | $71.04 | $73.43 | $71.98 | 73,348 |
| 2021-06-21 | $71.97 | $72.53 | $71.06 | $72.36 | $70.93 | 119,474 |
| 2021-06-18 | $72.01 | $72.35 | $70.73 | $71.62 | $70.21 | 126,079 |
| 2021-06-17 | $73.80 | $73.89 | $72.49 | $73.04 | $71.60 | 63,891 |
| 2021-06-16 | $75.04 | $75.04 | $73.31 | $73.39 | $71.94 | 94,490 |
| 2021-06-15 | $75.84 | $75.97 | $74.72 | $75.04 | $73.56 | 66,631 |
| 2021-06-14 | $77.46 | $77.46 | $75.52 | $75.81 | $74.32 | 64,835 |
| 2021-06-11 | $76.25 | $77.22 | $75.90 | $76.87 | $75.11 | 64,501 |
| 2021-06-10 | $76.97 | $77.42 | $75.69 | $75.87 | $74.13 | 42,308 |
| 2021-06-09 | $78.19 | $78.62 | $74.95 | $76.97 | $75.20 | 46,456 |
| 2021-06-08 | $78.32 | $78.50 | $77.41 | $77.95 | $76.16 | 56,981 |
| 2021-06-07 | $76.90 | $77.76 | $76.27 | $77.43 | $75.65 | 86,953 |
| 2021-06-04 | $76.83 | $76.83 | $75.66 | $76.52 | $74.76 | 39,708 |
| 2021-06-03 | $75.79 | $77.01 | $75.06 | $76.43 | $74.68 | 73,079 |
| 2021-06-02 | $76.56 | $77.14 | $74.98 | $76.16 | $74.41 | 63,686 |
| 2021-06-01 | $76.17 | $77.67 | $75.31 | $76.47 | $74.72 | 94,983 |
| 2021-05-28 | $78.35 | $78.35 | $76.27 | $76.48 | $74.73 | 67,320 |
| 2021-05-27 | $75.94 | $77.96 | $74.09 | $76.77 | $75.01 | 91,838 |
| 2021-05-26 | $73.87 | $76.86 | $73.83 | $76.01 | $74.27 | 91,435 |
| 2021-05-25 | $74.47 | $75.00 | $73.36 | $73.37 | $71.69 | 60,660 |
| 2021-05-24 | $74.66 | $75.13 | $72.22 | $74.19 | $72.49 | 62,400 |
| 2021-05-21 | $75.31 | $75.31 | $74.10 | $74.59 | $72.88 | 39,173 |
| 2021-05-20 | $74.86 | $75.39 | $74.30 | $74.72 | $73.01 | 52,926 |
| 2021-05-19 | $73.68 | $74.72 | $73.08 | $74.57 | $72.86 | 43,802 |
| 2021-05-18 | $75.46 | $75.75 | $74.30 | $74.32 | $72.62 | 45,246 |
| 2021-05-17 | $75.43 | $75.67 | $74.35 | $75.07 | $73.35 | 47,981 |
| 2021-05-14 | $72.80 | $75.77 | $72.80 | $75.62 | $73.89 | 82,343 |
| 2021-05-13 | $71.32 | $73.46 | $71.22 | $72.59 | $70.92 | 108,505 |
| 2021-05-12 | $70.17 | $72.45 | $69.16 | $71.41 | $69.77 | 121,308 |
| 2021-05-11 | $68.68 | $71.32 | $68.05 | $70.56 | $68.94 | 128,401 |
| 2021-05-10 | $74.15 | $74.65 | $72.06 | $72.33 | $70.67 | 80,336 |
| 2021-05-07 | $74.17 | $75.20 | $74.09 | $74.86 | $73.14 | 71,378 |
| 2021-05-06 | $74.85 | $74.86 | $73.90 | $74.14 | $72.44 | 51,885 |
| 2021-05-05 | $74.11 | $74.65 | $73.20 | $74.21 | $72.51 | 29,833 |
| 2021-05-04 | $74.18 | $74.56 | $73.45 | $74.05 | $72.35 | 63,957 |
| 2021-05-03 | $73.98 | $76.90 | $73.08 | $74.28 | $72.58 | 123,515 |
| 2021-04-30 | $73.38 | $74.32 | $73.17 | $73.60 | $71.91 | 74,546 |
| 2021-04-29 | $74.64 | $74.64 | $73.46 | $73.78 | $72.09 | 78,693 |
| 2021-04-28 | $75.09 | $75.99 | $73.95 | $74.13 | $72.43 | 63,828 |
| 2021-04-27 | $75.34 | $75.94 | $74.54 | $74.98 | $73.26 | 84,246 |
| 2021-04-26 | $76.57 | $76.63 | $75.09 | $75.35 | $73.62 | 66,399 |
| 2021-04-23 | $75.07 | $76.95 | $74.85 | $76.06 | $74.32 | 63,197 |
| 2021-04-22 | $75.04 | $75.86 | $74.32 | $74.49 | $72.78 | 89,568 |
| 2021-04-21 | $74.95 | $75.77 | $72.61 | $75.31 | $73.58 | 98,752 |
| 2021-04-20 | $71.20 | $71.59 | $69.80 | $69.96 | $68.36 | 64,965 |
| 2021-04-19 | $72.00 | $72.00 | $70.73 | $71.44 | $69.80 | 57,648 |
| 2021-04-16 | $72.00 | $75.28 | $71.52 | $71.86 | $70.21 | 55,789 |
| 2021-04-15 | $71.65 | $72.10 | $71.00 | $71.86 | $70.21 | 49,538 |
| 2021-04-14 | $70.81 | $72.13 | $70.42 | $71.31 | $69.67 | 47,246 |
| 2021-04-13 | $71.43 | $71.83 | $70.10 | $70.94 | $69.31 | 65,192 |
| 2021-04-12 | $71.01 | $71.68 | $71.01 | $71.34 | $69.70 | 21,075 |
| 2021-04-09 | $71.17 | $71.52 | $70.01 | $71.35 | $69.71 | 37,609 |
| 2021-04-08 | $71.10 | $71.11 | $69.78 | $71.00 | $69.37 | 76,681 |
| 2021-04-07 | $71.38 | $72.51 | $70.21 | $70.80 | $69.18 | 40,402 |
| 2021-04-06 | $72.16 | $72.98 | $70.90 | $71.14 | $69.51 | 56,828 |
| 2021-04-05 | $72.26 | $72.88 | $71.71 | $72.02 | $70.37 | 40,238 |
| 2021-04-01 | $70.79 | $72.17 | $70.76 | $71.51 | $69.87 | 45,073 |
| 2021-03-31 | $72.03 | $74.05 | $70.73 | $70.93 | $69.30 | 103,251 |
| 2021-03-30 | $70.96 | $72.33 | $69.95 | $72.10 | $70.45 | 58,787 |
| 2021-03-29 | $71.41 | $72.35 | $69.94 | $70.75 | $69.13 | 112,983 |
| 2021-03-26 | $70.63 | $72.09 | $69.60 | $71.10 | $69.47 | 95,602 |
| 2021-03-25 | $68.67 | $71.22 | $67.80 | $70.47 | $68.85 | 114,655 |
| 2021-03-24 | $70.61 | $76.36 | $69.11 | $69.27 | $67.68 | 97,579 |
| 2021-03-23 | $71.23 | $72.40 | $70.14 | $70.46 | $68.84 | 92,315 |
| 2021-03-22 | $72.36 | $72.74 | $71.23 | $71.96 | $70.31 | 75,898 |
| 2021-03-19 | $75.33 | $75.54 | $71.85 | $72.16 | $70.50 | 297,446 |
| 2021-03-18 | $76.40 | $76.40 | $74.61 | $74.77 | $73.05 | 97,031 |
| 2021-03-17 | $76.52 | $77.08 | $75.19 | $76.41 | $74.66 | 86,555 |
| 2021-03-16 | $76.40 | $77.52 | $75.74 | $76.70 | $74.94 | 63,788 |
| 2021-03-15 | $75.15 | $77.84 | $75.00 | $76.75 | $74.99 | 141,206 |
| 2021-03-12 | $73.52 | $76.14 | $73.52 | $75.75 | $74.01 | 81,312 |
| 2021-03-11 | $73.38 | $74.18 | $73.02 | $73.95 | $72.02 | 84,084 |
| 2021-03-10 | $72.80 | $73.93 | $71.50 | $73.00 | $71.09 | 94,174 |
| 2021-03-09 | $73.68 | $73.70 | $72.15 | $72.15 | $70.26 | 75,117 |
| 2021-03-08 | $71.67 | $73.77 | $70.79 | $72.97 | $71.06 | 84,587 |
| 2021-03-05 | $71.02 | $72.32 | $69.80 | $71.47 | $69.60 | 141,134 |
| 2021-03-04 | $73.00 | $73.45 | $69.87 | $69.99 | $68.16 | 157,216 |
| 2021-03-03 | $76.23 | $76.25 | $72.28 | $72.75 | $70.85 | 223,208 |
| 2021-03-02 | $75.84 | $75.84 | $71.71 | $72.13 | $70.24 | 175,064 |
| 2021-03-01 | $74.60 | $75.65 | $72.90 | $75.22 | $73.25 | 102,312 |
| 2021-02-26 | $72.36 | $73.96 | $70.47 | $73.17 | $71.26 | 95,916 |
| 2021-02-25 | $73.01 | $73.89 | $70.38 | $72.37 | $70.48 | 77,483 |
| 2021-02-24 | $69.05 | $74.00 | $69.05 | $73.60 | $71.68 | 101,776 |
| 2021-02-23 | $70.75 | $71.17 | $68.95 | $70.55 | $68.70 | 129,248 |
| 2021-02-22 | $68.47 | $72.22 | $68.39 | $71.07 | $69.21 | 112,021 |
| 2021-02-19 | $67.82 | $69.57 | $67.82 | $68.82 | $67.02 | 89,678 |
| 2021-02-18 | $66.40 | $68.22 | $65.84 | $67.72 | $65.95 | 82,651 |
| 2021-02-17 | $67.98 | $68.24 | $66.16 | $66.80 | $65.05 | 68,844 |
| 2021-02-16 | $67.73 | $68.27 | $66.41 | $67.95 | $66.17 | 102,597 |
| 2021-02-12 | $67.98 | $67.98 | $66.68 | $67.22 | $65.46 | 80,443 |
| 2021-02-11 | $68.35 | $68.35 | $66.49 | $67.74 | $65.97 | 87,558 |
| 2021-02-10 | $69.70 | $69.72 | $68.00 | $68.20 | $66.42 | 82,242 |
| 2021-02-09 | $69.19 | $70.28 | $68.29 | $69.13 | $67.32 | 107,226 |
| 2021-02-08 | $67.82 | $69.17 | $66.52 | $68.79 | $66.99 | 60,905 |
| 2021-02-05 | $67.71 | $68.14 | $66.56 | $67.47 | $65.71 | 46,629 |
| 2021-02-04 | $64.21 | $67.06 | $63.85 | $67.06 | $65.31 | 66,456 |
| 2021-02-03 | $64.32 | $64.85 | $63.22 | $64.23 | $62.55 | 69,949 |
| 2021-02-02 | $65.33 | $65.92 | $63.82 | $64.40 | $62.72 | 120,369 |
| 2021-02-01 | $62.52 | $65.18 | $62.02 | $64.92 | $63.22 | 107,710 |
| 2021-01-29 | $62.82 | $62.82 | $61.60 | $62.18 | $60.55 | 122,449 |
| 2021-01-28 | $63.15 | $63.27 | $62.08 | $62.66 | $61.02 | 91,308 |
| 2021-01-27 | $61.67 | $63.31 | $61.25 | $62.61 | $60.97 | 101,607 |
| 2021-01-26 | $61.99 | $63.18 | $61.08 | $62.89 | $61.25 | 71,858 |
| 2021-01-25 | $59.25 | $61.10 | $58.29 | $60.48 | $58.90 | 110,930 |
| 2021-01-22 | $61.13 | $61.41 | $58.34 | $59.17 | $57.62 | 90,511 |
| 2021-01-21 | $62.66 | $63.06 | $61.25 | $61.34 | $59.74 | 126,955 |
| 2021-01-20 | $60.86 | $62.63 | $59.55 | $62.39 | $60.76 | 232,281 |
| 2021-01-19 | $61.49 | $62.75 | $60.87 | $61.81 | $60.19 | 166,135 |
| 2021-01-15 | $60.79 | $63.00 | $60.79 | $60.95 | $59.36 | 116,574 |
| 2021-01-14 | $62.00 | $62.00 | $60.50 | $61.49 | $59.88 | 80,754 |
| 2021-01-13 | $59.50 | $60.82 | $59.40 | $60.50 | $58.92 | 161,769 |
| 2021-01-12 | $59.99 | $60.10 | $58.91 | $59.74 | $58.18 | 87,034 |
| 2021-01-11 | $60.72 | $61.89 | $59.26 | $59.92 | $58.35 | 78,213 |
| 2021-01-08 | $61.62 | $61.86 | $60.24 | $61.14 | $59.54 | 71,291 |
| 2021-01-07 | $63.90 | $63.90 | $61.20 | $61.80 | $60.18 | 118,515 |
| 2021-01-06 | $62.31 | $64.32 | $61.76 | $63.34 | $61.68 | 207,526 |
| 2021-01-05 | $58.11 | $62.10 | $58.11 | $61.59 | $59.98 | 132,355 |
| 2021-01-04 | $60.64 | $60.65 | $58.78 | $59.24 | $57.69 | 111,664 |
| 2020-12-31 | $59.98 | $61.03 | $59.01 | $60.49 | $58.91 | 65,466 |
| 2020-12-30 | $59.92 | $61.08 | $59.23 | $60.01 | $58.44 | 57,465 |
| 2020-12-29 | $60.46 | $60.60 | $59.32 | $60.10 | $58.53 | 66,402 |
| 2020-12-28 | $59.81 | $61.08 | $59.42 | $60.54 | $58.96 | 83,228 |
| 2020-12-24 | $60.04 | $60.11 | $58.82 | $59.39 | $57.84 | 44,225 |
| 2020-12-23 | $59.14 | $60.10 | $58.59 | $59.48 | $57.92 | 130,163 |
| 2020-12-22 | $58.39 | $59.20 | $57.99 | $58.88 | $57.34 | 87,629 |
| 2020-12-21 | $58.75 | $59.41 | $56.99 | $58.24 | $56.72 | 248,423 |
| 2020-12-18 | $58.65 | $59.01 | $57.97 | $58.43 | $56.90 | 548,694 |
| 2020-12-17 | $57.87 | $58.91 | $57.27 | $58.39 | $56.86 | 145,656 |
| 2020-12-16 | $58.11 | $58.90 | $57.49 | $58.03 | $56.51 | 207,701 |
| 2020-12-15 | $57.24 | $58.90 | $57.01 | $58.05 | $56.53 | 193,673 |
| 2020-12-14 | $56.92 | $57.30 | $56.07 | $56.64 | $55.16 | 212,208 |
| 2020-12-11 | $56.91 | $56.95 | $55.70 | $56.11 | $54.64 | 150,019 |
| 2020-12-10 | $57.00 | $57.03 | $55.61 | $56.68 | $55.20 | 78,237 |
| 2020-12-09 | $56.60 | $57.92 | $56.20 | $56.71 | $55.23 | 136,920 |
| 2020-12-08 | $57.03 | $57.71 | $56.53 | $57.34 | $55.84 | 81,080 |
| 2020-12-07 | $57.59 | $58.36 | $56.36 | $57.66 | $56.15 | 200,561 |
| 2020-12-04 | $57.78 | $58.38 | $56.79 | $57.91 | $56.40 | 88,729 |
| 2020-12-03 | $55.51 | $57.74 | $55.51 | $57.00 | $55.51 | 113,786 |
| 2020-12-02 | $53.22 | $56.07 | $53.22 | $55.61 | $54.16 | 183,452 |
| 2020-12-01 | $55.23 | $55.97 | $54.33 | $55.75 | $54.29 | 134,161 |
| 2020-11-30 | $55.28 | $55.53 | $53.72 | $54.31 | $52.89 | 136,379 |
| 2020-11-27 | $55.81 | $55.94 | $54.73 | $55.38 | $53.93 | 41,917 |
| 2020-11-25 | $56.75 | $56.75 | $55.39 | $55.97 | $54.51 | 116,048 |
| 2020-11-24 | $54.36 | $57.37 | $54.00 | $56.72 | $55.24 | 147,228 |
| 2020-11-23 | $53.44 | $54.18 | $52.99 | $53.57 | $52.17 | 87,282 |
| 2020-11-20 | $52.78 | $53.74 | $52.26 | $53.00 | $51.61 | 133,480 |
| 2020-11-19 | $52.92 | $53.50 | $52.72 | $53.27 | $51.88 | 100,336 |
| 2020-11-18 | $57.25 | $57.59 | $53.16 | $53.27 | $51.88 | 135,527 |
| 2020-11-17 | $56.38 | $57.49 | $55.02 | $57.08 | $55.59 | 149,008 |
| 2020-11-16 | $55.49 | $57.01 | $54.40 | $56.55 | $55.07 | 182,077 |
| 2020-11-13 | $56.02 | $56.06 | $53.38 | $54.27 | $52.85 | 159,484 |
| 2020-11-12 | $55.48 | $56.44 | $55.14 | $55.52 | $54.07 | 202,657 |
| 2020-11-11 | $55.23 | $56.63 | $54.51 | $55.71 | $54.25 | 225,022 |
| 2020-11-10 | $54.06 | $56.99 | $52.42 | $55.49 | $54.04 | 321,890 |
| 2020-11-09 | $49.10 | $55.86 | $48.83 | $53.38 | $51.98 | 312,068 |
| 2020-11-06 | $46.41 | $47.08 | $45.69 | $46.55 | $45.33 | 74,587 |
| 2020-11-05 | $45.54 | $46.45 | $45.44 | $46.12 | $44.91 | 93,368 |
| 2020-11-04 | $41.86 | $45.86 | $41.86 | $45.54 | $44.35 | 115,624 |
| 2020-11-03 | $42.43 | $43.85 | $42.43 | $43.65 | $42.51 | 166,951 |
| 2020-11-02 | $41.63 | $42.58 | $41.09 | $41.72 | $40.63 | 108,644 |
| 2020-10-30 | $43.41 | $43.53 | $40.54 | $41.06 | $39.99 | 145,214 |
| 2020-10-29 | $41.49 | $43.64 | $41.18 | $43.44 | $42.30 | 181,161 |
| 2020-10-28 | $39.50 | $42.45 | $39.50 | $41.82 | $40.73 | 313,637 |
| 2020-10-27 | $39.95 | $40.38 | $39.15 | $39.34 | $38.31 | 116,014 |
| 2020-10-26 | $40.77 | $40.97 | $39.83 | $40.16 | $39.11 | 74,497 |
| 2020-10-23 | $43.57 | $43.57 | $41.22 | $41.30 | $40.22 | 92,738 |
| 2020-10-22 | $41.10 | $41.86 | $40.67 | $41.76 | $40.67 | 87,877 |
| 2020-10-21 | $40.07 | $41.70 | $39.73 | $41.13 | $40.05 | 87,894 |
| 2020-10-20 | $40.62 | $41.40 | $40.00 | $40.25 | $39.20 | 103,913 |
| 2020-10-19 | $41.09 | $41.71 | $40.18 | $40.38 | $39.32 | 157,963 |
| 2020-10-16 | $40.78 | $41.31 | $40.37 | $40.97 | $39.90 | 74,760 |
| 2020-10-15 | $41.06 | $41.19 | $40.05 | $40.94 | $39.87 | 100,930 |
| 2020-10-14 | $41.88 | $41.91 | $40.93 | $41.42 | $40.34 | 89,403 |
| 2020-10-13 | $41.48 | $41.83 | $41.18 | $41.65 | $40.56 | 88,049 |
| 2020-10-12 | $41.17 | $42.10 | $41.07 | $41.87 | $40.77 | 62,215 |
| 2020-10-09 | $41.24 | $41.32 | $40.48 | $41.12 | $40.04 | 77,071 |
| 2020-10-08 | $39.48 | $40.94 | $39.48 | $40.91 | $39.84 | 77,508 |
| 2020-10-07 | $40.21 | $40.62 | $39.37 | $40.01 | $38.96 | 135,022 |
| 2020-10-06 | $39.85 | $40.43 | $39.27 | $39.94 | $38.90 | 113,195 |
| 2020-10-05 | $38.94 | $40.14 | $38.68 | $39.62 | $38.58 | 101,848 |
| 2020-10-02 | $37.00 | $38.89 | $36.63 | $38.58 | $37.57 | 114,037 |
| 2020-10-01 | $37.40 | $39.73 | $36.96 | $37.63 | $36.65 | 89,474 |
| 2020-09-30 | $37.54 | $38.09 | $36.86 | $37.35 | $36.37 | 137,192 |
| 2020-09-29 | $37.56 | $37.78 | $36.86 | $37.06 | $36.09 | 105,255 |
| 2020-09-28 | $37.53 | $38.16 | $37.39 | $37.50 | $36.52 | 102,152 |
| 2020-09-25 | $36.46 | $37.31 | $36.46 | $37.03 | $36.06 | 76,005 |
| 2020-09-24 | $37.18 | $37.69 | $36.68 | $36.94 | $35.97 | 72,184 |
| 2020-09-23 | $37.81 | $38.07 | $37.01 | $37.21 | $36.24 | 127,532 |
| 2020-09-22 | $37.73 | $38.15 | $36.75 | $37.93 | $36.94 | 112,655 |
| 2020-09-21 | $38.51 | $39.00 | $36.84 | $37.69 | $36.70 | 93,435 |
| 2020-09-18 | $40.81 | $40.81 | $38.61 | $39.24 | $38.21 | 287,190 |
| 2020-09-17 | $41.08 | $41.28 | $40.16 | $40.45 | $39.39 | 112,011 |
| 2020-09-16 | $40.96 | $41.96 | $40.93 | $41.53 | $40.44 | 115,757 |
| 2020-09-15 | $41.08 | $41.68 | $40.00 | $40.72 | $39.65 | 123,306 |
| 2020-09-14 | $41.03 | $41.33 | $40.45 | $40.89 | $39.82 | 128,939 |
| 2020-09-11 | $40.84 | $41.53 | $40.44 | $40.70 | $39.64 | 188,906 |
| 2020-09-10 | $41.62 | $42.20 | $40.30 | $40.97 | $39.90 | 170,816 |
| 2020-09-09 | $44.94 | $45.03 | $41.41 | $41.57 | $40.48 | 214,884 |
| 2020-09-08 | $44.62 | $45.48 | $44.24 | $44.94 | $43.76 | 110,221 |
| 2020-09-04 | $45.60 | $46.50 | $44.85 | $45.03 | $43.85 | 72,227 |
| 2020-09-03 | $45.11 | $45.38 | $44.90 | $45.17 | $43.99 | 116,316 |
| 2020-09-02 | $45.19 | $45.92 | $44.88 | $45.20 | $44.02 | 110,526 |
| 2020-09-01 | $44.39 | $45.15 | $44.03 | $45.08 | $43.90 | 73,720 |
| 2020-08-31 | $45.26 | $45.39 | $44.64 | $44.67 | $43.50 | 122,811 |
| 2020-08-28 | $45.18 | $45.46 | $43.27 | $45.21 | $44.03 | 86,722 |
| 2020-08-27 | $45.45 | $46.38 | $44.97 | $45.10 | $43.92 | 152,637 |
| 2020-08-26 | $46.31 | $46.31 | $44.62 | $45.20 | $44.02 | 143,570 |
| 2020-08-25 | $43.82 | $46.61 | $43.61 | $46.42 | $45.21 | 309,851 |
| 2020-08-24 | $42.96 | $43.72 | $42.88 | $43.43 | $42.29 | 88,337 |
| 2020-08-21 | $42.26 | $42.79 | $42.16 | $42.59 | $41.48 | 68,192 |
| 2020-08-20 | $42.65 | $43.43 | $42.46 | $42.47 | $41.36 | 61,883 |
| 2020-08-19 | $44.53 | $44.56 | $42.96 | $43.24 | $42.11 | 121,638 |
| 2020-08-18 | $45.72 | $45.72 | $44.28 | $44.55 | $43.38 | 115,224 |
| 2020-08-17 | $46.45 | $46.45 | $45.11 | $45.49 | $44.30 | 95,782 |
| 2020-08-14 | $46.25 | $47.72 | $44.02 | $46.40 | $45.19 | 95,224 |
| 2020-08-13 | $47.32 | $47.41 | $45.97 | $46.40 | $45.19 | 102,079 |
| 2020-08-12 | $45.34 | $48.34 | $44.49 | $47.37 | $46.13 | 195,101 |
| 2020-08-11 | $40.00 | $46.27 | $39.79 | $44.78 | $43.61 | 420,624 |
| 2020-08-10 | $44.65 | $45.67 | $44.65 | $45.34 | $44.15 | 151,947 |
| 2020-08-07 | $43.39 | $44.48 | $42.86 | $44.47 | $43.31 | 100,998 |
| 2020-08-06 | $42.44 | $44.33 | $41.95 | $43.48 | $42.34 | 369,016 |
| 2020-08-05 | $41.37 | $42.64 | $41.25 | $42.38 | $41.27 | 79,930 |
| 2020-08-04 | $40.45 | $41.19 | $39.99 | $41.12 | $40.04 | 89,298 |
| 2020-08-03 | $41.18 | $41.18 | $39.92 | $40.61 | $39.55 | 87,400 |
| 2020-07-31 | $41.34 | $41.78 | $40.55 | $40.89 | $39.82 | 135,623 |
| 2020-07-30 | $41.18 | $41.74 | $40.82 | $41.65 | $40.56 | 88,172 |
| 2020-07-29 | $41.11 | $41.73 | $40.55 | $41.71 | $40.62 | 160,111 |
| 2020-07-28 | $41.44 | $42.24 | $40.68 | $40.89 | $39.82 | 90,141 |
| 2020-07-27 | $42.11 | $42.79 | $41.62 | $41.64 | $40.55 | 110,986 |
| 2020-07-24 | $43.94 | $44.16 | $41.94 | $42.08 | $40.98 | 199,665 |
| 2020-07-23 | $43.71 | $44.96 | $42.15 | $44.23 | $43.07 | 150,656 |
| 2020-07-22 | $44.17 | $45.06 | $43.77 | $44.05 | $42.90 | 99,244 |
| 2020-07-21 | $44.77 | $45.57 | $44.20 | $44.33 | $43.17 | 72,409 |
| 2020-07-20 | $44.12 | $44.91 | $43.06 | $44.10 | $42.95 | 85,501 |
| 2020-07-17 | $45.50 | $45.55 | $44.07 | $44.38 | $43.22 | 69,985 |
| 2020-07-16 | $45.90 | $47.53 | $44.82 | $45.44 | $44.25 | 104,314 |
| 2020-07-15 | $45.35 | $47.23 | $43.36 | $46.16 | $44.95 | 145,242 |
| 2020-07-14 | $44.18 | $45.11 | $43.92 | $44.51 | $43.35 | 111,801 |
| 2020-07-13 | $44.04 | $45.60 | $43.89 | $44.28 | $43.12 | 183,841 |
| 2020-07-10 | $44.29 | $45.05 | $43.61 | $43.77 | $42.63 | 356,427 |
| 2020-07-09 | $45.39 | $46.05 | $44.16 | $44.16 | $43.01 | 105,878 |
| 2020-07-08 | $46.67 | $46.75 | $45.02 | $45.55 | $44.36 | 109,930 |
| 2020-07-07 | $47.20 | $47.26 | $46.37 | $46.86 | $45.63 | 90,780 |
| 2020-07-06 | $48.90 | $48.90 | $47.43 | $47.80 | $46.55 | 73,428 |
| 2020-07-02 | $48.24 | $48.82 | $47.59 | $47.93 | $46.68 | 102,913 |
| 2020-07-01 | $48.49 | $49.40 | $47.02 | $47.16 | $45.93 | 147,591 |
| 2020-06-30 | $47.53 | $48.27 | $47.08 | $48.15 | $46.89 | 155,962 |
| 2020-06-29 | $44.76 | $47.64 | $44.41 | $47.54 | $46.30 | 150,793 |
| 2020-06-26 | $44.95 | $45.30 | $44.06 | $44.10 | $42.95 | 339,094 |
| 2020-06-25 | $44.12 | $45.25 | $43.60 | $45.25 | $44.07 | 123,837 |
| 2020-06-24 | $46.00 | $46.11 | $44.21 | $44.62 | $43.45 | 171,843 |
| 2020-06-23 | $46.78 | $47.13 | $46.53 | $46.78 | $45.56 | 112,109 |
| 2020-06-22 | $46.51 | $46.57 | $45.99 | $46.29 | $45.08 | 85,580 |
| 2020-06-19 | $47.68 | $47.77 | $46.28 | $46.81 | $45.59 | 182,544 |
| 2020-06-18 | $46.89 | $47.71 | $46.27 | $47.03 | $45.80 | 81,315 |
| 2020-06-17 | $47.84 | $48.27 | $46.82 | $47.44 | $46.20 | 154,921 |
| 2020-06-16 | $48.28 | $48.53 | $46.41 | $47.84 | $46.59 | 127,903 |
| 2020-06-15 | $44.09 | $46.41 | $44.09 | $46.41 | $45.20 | 98,449 |
| 2020-06-12 | $46.90 | $46.90 | $44.30 | $45.59 | $44.40 | 109,194 |
| 2020-06-11 | $45.80 | $46.43 | $44.68 | $45.26 | $44.08 | 158,196 |
| 2020-06-10 | $48.94 | $49.44 | $47.35 | $47.53 | $46.29 | 101,402 |
| 2020-06-09 | $49.33 | $49.33 | $48.22 | $48.77 | $47.49 | 101,788 |
| 2020-06-08 | $51.07 | $51.12 | $49.72 | $49.95 | $48.64 | 111,752 |
| 2020-06-05 | $49.75 | $51.68 | $49.64 | $50.49 | $49.17 | 131,707 |
| 2020-06-04 | $46.56 | $48.35 | $46.56 | $47.69 | $46.44 | 96,298 |
| 2020-06-03 | $46.63 | $49.02 | $46.22 | $47.73 | $46.48 | 107,272 |
| 2020-06-02 | $46.02 | $46.40 | $45.68 | $45.79 | $44.59 | 63,421 |
| 2020-06-01 | $46.31 | $46.85 | $45.63 | $45.94 | $44.74 | 131,259 |
| 2020-05-29 | $45.91 | $46.99 | $45.08 | $46.41 | $45.20 | 198,492 |
| 2020-05-28 | $49.35 | $49.46 | $46.19 | $46.53 | $45.31 | 140,929 |
| 2020-05-27 | $47.54 | $48.78 | $46.87 | $48.58 | $47.31 | 209,590 |
| 2020-05-26 | $44.98 | $46.79 | $44.90 | $46.45 | $45.24 | 132,103 |
| 2020-05-22 | $43.27 | $43.89 | $42.75 | $43.24 | $42.11 | 88,783 |
| 2020-05-21 | $43.48 | $44.97 | $43.12 | $43.34 | $42.21 | 166,054 |
| 2020-05-20 | $42.69 | $44.12 | $40.69 | $43.42 | $42.28 | 150,017 |
| 2020-05-19 | $41.70 | $42.80 | $40.91 | $41.75 | $40.66 | 185,861 |
| 2020-05-18 | $41.08 | $42.69 | $40.90 | $41.70 | $40.61 | 245,653 |
| 2020-05-15 | $39.26 | $39.88 | $38.44 | $39.33 | $38.30 | 401,567 |
| 2020-05-14 | $38.95 | $40.22 | $37.63 | $39.55 | $38.52 | 250,477 |
| 2020-05-13 | $41.05 | $41.61 | $38.91 | $39.48 | $38.45 | 415,753 |
| 2020-05-12 | $45.00 | $45.83 | $41.28 | $41.67 | $40.58 | 385,481 |
| 2020-05-11 | $43.79 | $45.55 | $43.11 | $44.35 | $43.19 | 261,142 |
| 2020-05-08 | $44.63 | $45.51 | $44.13 | $44.46 | $43.30 | 159,579 |
| 2020-05-07 | $43.69 | $44.55 | $43.33 | $43.53 | $42.39 | 131,511 |
| 2020-05-06 | $42.76 | $43.99 | $41.86 | $43.08 | $41.95 | 360,725 |
| 2020-05-05 | $45.34 | $45.89 | $42.86 | $42.93 | $41.81 | 154,735 |
| 2020-05-04 | $42.00 | $44.89 | $41.84 | $44.33 | $43.17 | 203,494 |
| 2020-05-01 | $43.46 | $44.55 | $41.21 | $42.55 | $41.44 | 188,954 |
| 2020-04-30 | $44.78 | $45.96 | $44.08 | $44.69 | $43.52 | 206,952 |
| 2020-04-29 | $46.53 | $47.62 | $44.37 | $45.99 | $44.79 | 253,608 |
| 2020-04-28 | $45.38 | $46.58 | $43.97 | $44.99 | $43.81 | 204,372 |
| 2020-04-27 | $43.62 | $44.85 | $42.86 | $44.22 | $43.06 | 216,645 |
| 2020-04-24 | $40.52 | $43.94 | $40.52 | $43.47 | $42.33 | 274,719 |
| 2020-04-23 | $42.40 | $44.47 | $40.00 | $40.54 | $39.48 | 178,692 |
| 2020-04-22 | $45.69 | $45.69 | $43.60 | $44.87 | $43.70 | 90,205 |
| 2020-04-21 | $46.03 | $47.85 | $43.61 | $44.46 | $43.30 | 231,568 |
| 2020-04-20 | $46.40 | $47.24 | $45.53 | $46.96 | $45.73 | 169,176 |
| 2020-04-17 | $44.21 | $48.31 | $43.47 | $47.72 | $46.47 | 141,386 |
| 2020-04-16 | $45.42 | $45.42 | $42.21 | $42.78 | $41.66 | 121,566 |
| 2020-04-15 | $45.41 | $46.67 | $44.17 | $44.53 | $43.37 | 140,289 |
| 2020-04-14 | $46.57 | $48.40 | $45.72 | $47.72 | $46.47 | 135,332 |
| 2020-04-13 | $47.43 | $48.35 | $44.59 | $45.45 | $44.26 | 109,929 |
| 2020-04-09 | $45.84 | $49.76 | $44.27 | $48.13 | $46.87 | 134,349 |
| 2020-04-08 | $46.80 | $46.86 | $44.36 | $44.92 | $43.75 | 94,908 |
| 2020-04-07 | $46.31 | $48.92 | $44.68 | $45.65 | $44.46 | 178,715 |
| 2020-04-06 | $43.73 | $48.00 | $43.73 | $45.75 | $44.55 | 141,659 |
| 2020-04-03 | $43.50 | $46.00 | $40.20 | $41.65 | $40.56 | 156,772 |
| 2020-04-02 | $39.32 | $44.32 | $39.21 | $43.83 | $42.68 | 110,795 |
| 2020-04-01 | $44.24 | $45.85 | $39.48 | $40.32 | $39.27 | 148,034 |
| 2020-03-31 | $48.92 | $49.65 | $44.51 | $46.35 | $45.14 | 186,868 |
| 2020-03-30 | $46.91 | $50.42 | $46.91 | $49.77 | $48.47 | 105,966 |
| 2020-03-27 | $46.79 | $49.22 | $46.18 | $47.87 | $46.31 | 99,849 |
| 2020-03-26 | $46.14 | $50.97 | $46.14 | $49.24 | $47.64 | 198,405 |
| 2020-03-25 | $45.34 | $48.94 | $42.64 | $45.58 | $44.10 | 130,153 |
| 2020-03-24 | $39.97 | $45.49 | $38.83 | $45.37 | $43.89 | 130,792 |
| 2020-03-23 | $35.45 | $40.90 | $34.20 | $38.25 | $37.00 | 219,353 |
| 2020-03-20 | $47.82 | $48.33 | $34.84 | $35.29 | $34.14 | 222,644 |
| 2020-03-19 | $45.48 | $50.81 | $43.56 | $49.17 | $47.57 | 183,251 |
| 2020-03-18 | $42.41 | $45.37 | $41.36 | $45.01 | $43.54 | 149,213 |
| 2020-03-17 | $43.41 | $46.64 | $40.61 | $45.69 | $44.20 | 143,053 |
| 2020-03-16 | $46.21 | $47.46 | $42.28 | $42.45 | $41.07 | 126,453 |
| 2020-03-13 | $47.04 | $50.68 | $45.52 | $50.68 | $49.03 | 131,958 |
| 2020-03-12 | $49.38 | $50.22 | $44.67 | $44.99 | $43.52 | 146,519 |
| 2020-03-11 | $53.78 | $54.10 | $51.36 | $52.66 | $50.94 | 141,161 |
| 2020-03-10 | $53.91 | $55.61 | $52.33 | $55.37 | $53.57 | 115,072 |
| 2020-03-09 | $53.78 | $55.71 | $51.53 | $52.73 | $51.01 | 96,239 |
| 2020-03-06 | $53.19 | $56.55 | $52.44 | $56.32 | $54.49 | 140,405 |
| 2020-03-05 | $56.22 | $57.62 | $53.45 | $54.42 | $52.65 | 104,518 |
| 2020-03-04 | $57.70 | $58.27 | $55.99 | $57.53 | $55.66 | 83,523 |
| 2020-03-03 | $60.50 | $67.35 | $56.01 | $57.40 | $55.53 | 178,253 |
| 2020-03-02 | $60.67 | $62.65 | $59.36 | $62.38 | $60.35 | 111,321 |
| 2020-02-28 | $59.19 | $60.44 | $57.98 | $60.06 | $58.10 | 176,173 |
| 2020-02-27 | $57.75 | $59.98 | $56.81 | $59.75 | $57.80 | 159,954 |
| 2020-02-26 | $60.25 | $61.57 | $58.28 | $58.59 | $56.68 | 142,861 |
| 2020-02-25 | $64.15 | $64.15 | $60.42 | $60.72 | $58.74 | 92,165 |
| 2020-02-24 | $66.58 | $67.15 | $64.06 | $64.12 | $62.03 | 55,704 |
| 2020-02-21 | $69.44 | $69.60 | $67.76 | $68.24 | $66.02 | 67,639 |
| 2020-02-20 | $68.96 | $69.58 | $68.71 | $69.41 | $67.15 | 48,174 |
| 2020-02-19 | $69.65 | $70.00 | $69.08 | $69.25 | $66.99 | 46,787 |
| 2020-02-18 | $69.92 | $70.49 | $68.90 | $69.45 | $67.19 | 58,335 |
| 2020-02-14 | $69.00 | $70.69 | $69.00 | $69.99 | $67.71 | 55,385 |
| 2020-02-13 | $68.69 | $69.66 | $68.55 | $68.96 | $66.71 | 60,163 |
| 2020-02-12 | $69.25 | $69.37 | $68.49 | $68.86 | $66.62 | 85,578 |
| 2020-02-11 | $68.77 | $69.26 | $68.49 | $69.02 | $66.77 | 58,040 |
| 2020-02-10 | $69.12 | $69.56 | $68.48 | $68.65 | $66.41 | 62,290 |
| 2020-02-07 | $70.50 | $70.50 | $69.08 | $69.17 | $66.92 | 60,256 |
| 2020-02-06 | $71.07 | $71.57 | $70.43 | $70.63 | $68.33 | 74,771 |
| 2020-02-05 | $70.26 | $71.00 | $70.07 | $70.82 | $68.51 | 49,938 |
| 2020-02-04 | $70.95 | $71.51 | $69.78 | $69.85 | $67.58 | 53,889 |
| 2020-02-03 | $69.45 | $70.89 | $69.45 | $70.40 | $68.11 | 92,336 |
| 2020-01-31 | $70.31 | $71.26 | $68.70 | $69.11 | $66.86 | 81,423 |
| 2020-01-30 | $70.00 | $70.64 | $69.30 | $70.22 | $67.93 | 64,382 |
| 2020-01-29 | $72.49 | $72.51 | $70.32 | $70.42 | $68.13 | 71,700 |
| 2020-01-28 | $71.05 | $72.94 | $70.66 | $72.57 | $70.21 | 81,069 |
| 2020-01-27 | $71.11 | $71.60 | $70.64 | $70.64 | $68.34 | 46,691 |
| 2020-01-24 | $72.89 | $73.48 | $71.72 | $71.92 | $69.58 | 59,608 |
| 2020-01-23 | $73.13 | $73.29 | $71.99 | $72.67 | $70.30 | 87,687 |
| 2020-01-22 | $73.06 | $73.84 | $72.41 | $73.06 | $70.68 | 60,271 |
| 2020-01-21 | $73.60 | $73.65 | $72.32 | $73.06 | $70.68 | 95,719 |
| 2020-01-17 | $74.51 | $74.96 | $73.41 | $73.67 | $71.27 | 63,227 |
| 2020-01-16 | $74.38 | $75.00 | $73.97 | $74.38 | $71.96 | 64,219 |
| 2020-01-15 | $72.23 | $74.54 | $72.18 | $74.20 | $71.78 | 186,736 |
| 2020-01-14 | $71.73 | $73.00 | $71.72 | $72.19 | $69.84 | 216,666 |
| 2020-01-13 | $71.72 | $72.17 | $71.68 | $72.05 | $69.70 | 73,699 |
| 2020-01-10 | $71.98 | $72.76 | $71.29 | $71.51 | $69.18 | 76,505 |
| 2020-01-09 | $71.58 | $72.99 | $71.34 | $71.97 | $69.63 | 103,857 |
| 2020-01-08 | $71.66 | $72.22 | $71.12 | $71.12 | $68.80 | 95,834 |
| 2020-01-07 | $71.44 | $71.84 | $70.74 | $71.76 | $69.42 | 62,502 |
| 2020-01-06 | $71.57 | $72.40 | $71.21 | $71.53 | $69.20 | 80,779 |
| 2020-01-03 | $71.99 | $72.89 | $71.52 | $71.93 | $69.59 | 88,094 |
| 2020-01-02 | $73.11 | $73.11 | $71.91 | $72.51 | $70.15 | 130,607 |
| 2019-12-31 | $73.16 | $73.70 | $72.65 | $72.71 | $70.34 | 106,468 |
| 2019-12-30 | $72.43 | $73.42 | $72.03 | $73.09 | $70.71 | 55,770 |
| 2019-12-27 | $72.43 | $73.06 | $71.87 | $72.61 | $69.93 | 61,102 |
| 2019-12-26 | $72.18 | $72.46 | $71.88 | $72.15 | $69.49 | 32,361 |
| 2019-12-24 | $71.51 | $72.27 | $70.96 | $72.06 | $69.40 | 24,531 |
| 2019-12-23 | $72.33 | $72.33 | $70.43 | $71.25 | $68.62 | 76,756 |
| 2019-12-20 | $70.51 | $72.43 | $70.51 | $72.25 | $69.58 | 290,050 |
| 2019-12-19 | $70.46 | $70.60 | $69.58 | $70.54 | $67.94 | 138,658 |
| 2019-12-18 | $70.95 | $71.00 | $70.17 | $70.50 | $67.90 | 81,022 |
| 2019-12-17 | $71.37 | $71.99 | $70.60 | $70.93 | $68.31 | 80,277 |
| 2019-12-16 | $72.11 | $73.00 | $71.12 | $71.42 | $68.78 | 102,366 |
| 2019-12-13 | $72.36 | $72.36 | $70.95 | $71.72 | $69.07 | 116,570 |
| 2019-12-12 | $71.63 | $72.69 | $70.98 | $72.26 | $69.59 | 129,814 |
| 2019-12-11 | $72.44 | $72.73 | $71.42 | $71.55 | $68.91 | 71,519 |
| 2019-12-10 | $71.91 | $72.40 | $71.45 | $72.18 | $69.52 | 108,354 |
| 2019-12-09 | $72.69 | $72.90 | $70.72 | $71.87 | $69.22 | 112,103 |
| 2019-12-06 | $71.98 | $73.23 | $71.95 | $72.82 | $70.13 | 80,120 |
| 2019-12-05 | $70.41 | $72.11 | $70.15 | $71.56 | $68.92 | 100,273 |
| 2019-12-04 | $69.93 | $70.91 | $69.41 | $70.51 | $67.91 | 78,571 |
| 2019-12-03 | $69.88 | $70.20 | $68.87 | $69.87 | $67.29 | 61,569 |
| 2019-12-02 | $70.60 | $70.99 | $70.10 | $70.28 | $67.69 | 83,906 |
| 2019-11-29 | $71.89 | $71.89 | $70.24 | $70.49 | $67.89 | 35,793 |
| 2019-11-27 | $68.57 | $71.97 | $68.57 | $71.47 | $68.83 | 138,766 |
| 2019-11-26 | $69.14 | $69.76 | $67.95 | $68.28 | $65.76 | 178,418 |
| 2019-11-25 | $67.56 | $70.00 | $67.39 | $69.05 | $66.50 | 101,501 |
| 2019-11-22 | $68.74 | $69.26 | $66.88 | $67.65 | $65.15 | 99,572 |
| 2019-11-21 | $74.90 | $74.92 | $66.65 | $68.76 | $66.22 | 309,724 |
| 2019-11-20 | $78.18 | $79.32 | $76.55 | $77.20 | $74.35 | 154,184 |
| 2019-11-19 | $75.21 | $78.28 | $74.78 | $78.27 | $75.38 | 133,662 |
| 2019-11-18 | $75.54 | $76.09 | $74.94 | $75.05 | $72.28 | 177,611 |
| 2019-11-15 | $77.14 | $77.55 | $75.37 | $75.43 | $72.65 | 129,034 |
| 2019-11-14 | $77.40 | $78.37 | $76.72 | $76.80 | $73.96 | 83,979 |
| 2019-11-13 | $75.75 | $77.53 | $74.61 | $77.11 | $74.26 | 142,596 |
| 2019-11-12 | $76.43 | $76.99 | $75.44 | $75.86 | $73.06 | 222,432 |
| 2019-11-11 | $77.08 | $77.94 | $75.96 | $76.18 | $73.37 | 130,869 |
| 2019-11-08 | $77.72 | $78.55 | $76.62 | $77.17 | $74.32 | 63,989 |
| 2019-11-07 | $77.28 | $79.00 | $76.20 | $77.74 | $74.87 | 73,435 |
| 2019-11-06 | $77.12 | $81.40 | $75.50 | $78.20 | $75.31 | 99,424 |
| 2019-11-05 | $78.16 | $78.98 | $77.04 | $78.67 | $75.77 | 112,511 |
| 2019-11-04 | $77.30 | $78.41 | $76.92 | $78.04 | $75.16 | 85,976 |
| 2019-11-01 | $77.70 | $77.73 | $76.20 | $77.08 | $74.23 | 110,560 |
| 2019-10-31 | $76.77 | $77.48 | $76.08 | $77.43 | $74.57 | 86,403 |
| 2019-10-30 | $75.46 | $77.08 | $75.03 | $77.02 | $74.18 | 67,266 |
| 2019-10-29 | $75.36 | $75.90 | $74.67 | $75.57 | $72.78 | 83,410 |
| 2019-10-28 | $74.72 | $75.28 | $74.49 | $75.06 | $72.29 | 52,859 |
| 2019-10-25 | $73.67 | $74.72 | $73.42 | $74.50 | $71.75 | 60,928 |
| 2019-10-24 | $72.80 | $74.03 | $72.23 | $73.78 | $71.06 | 90,276 |
| 2019-10-23 | $71.81 | $73.10 | $71.75 | $72.61 | $69.93 | 41,426 |
| 2019-10-22 | $72.31 | $72.58 | $71.26 | $71.93 | $69.27 | 65,977 |
| 2019-10-21 | $72.10 | $73.23 | $71.92 | $72.11 | $69.45 | 58,076 |
| 2019-10-18 | $71.54 | $72.41 | $71.07 | $71.86 | $69.21 | 51,956 |
| 2019-10-17 | $71.42 | $72.50 | $71.42 | $71.92 | $69.26 | 77,937 |
| 2019-10-16 | $70.48 | $71.75 | $70.48 | $71.15 | $68.52 | 81,158 |
| 2019-10-15 | $71.42 | $72.26 | $70.38 | $70.49 | $67.89 | 101,250 |
| 2019-10-14 | $70.72 | $71.72 | $70.07 | $71.30 | $68.67 | 97,364 |
| 2019-10-11 | $69.97 | $71.37 | $69.75 | $70.82 | $68.21 | 80,033 |
| 2019-10-10 | $68.91 | $69.78 | $68.58 | $69.51 | $66.94 | 85,298 |
| 2019-10-09 | $68.97 | $69.26 | $68.64 | $68.89 | $66.35 | 48,091 |
| 2019-10-08 | $70.27 | $70.27 | $67.87 | $68.45 | $65.92 | 83,339 |
| 2019-10-07 | $70.80 | $71.11 | $70.10 | $70.66 | $68.05 | 74,490 |
| 2019-10-04 | $70.19 | $71.08 | $69.83 | $70.95 | $68.33 | 71,367 |
| 2019-10-03 | $71.17 | $71.24 | $69.90 | $69.95 | $67.37 | 78,565 |
| 2019-10-02 | $70.67 | $71.31 | $70.24 | $71.12 | $68.49 | 155,713 |
| 2019-10-01 | $70.32 | $71.30 | $69.66 | $70.79 | $68.18 | 109,475 |
| 2019-09-30 | $68.36 | $70.39 | $68.36 | $69.97 | $67.39 | 108,566 |
| 2019-09-27 | $68.01 | $68.50 | $67.42 | $68.10 | $65.59 | 131,079 |
| 2019-09-26 | $67.97 | $68.71 | $67.65 | $68.09 | $65.31 | 73,135 |
| 2019-09-25 | $67.96 | $68.50 | $67.42 | $67.94 | $65.17 | 81,674 |
| 2019-09-24 | $68.11 | $68.36 | $67.24 | $67.75 | $64.99 | 70,661 |
| 2019-09-23 | $67.42 | $68.49 | $67.42 | $68.06 | $65.28 | 46,306 |
| 2019-09-20 | $67.25 | $68.36 | $67.15 | $67.61 | $64.85 | 135,145 |
| 2019-09-19 | $66.53 | $67.66 | $66.53 | $67.42 | $64.67 | 106,485 |
| 2019-09-18 | $67.74 | $67.74 | $64.24 | $66.34 | $63.63 | 102,557 |
| 2019-09-17 | $67.34 | $68.24 | $67.34 | $67.65 | $64.89 | 74,564 |
| 2019-09-16 | $66.93 | $68.05 | $66.15 | $67.60 | $64.84 | 118,136 |
| 2019-09-13 | $66.59 | $67.46 | $65.98 | $67.35 | $64.60 | 66,424 |
| 2019-09-12 | $65.00 | $66.69 | $64.50 | $66.36 | $63.65 | 107,103 |
| 2019-09-11 | $63.98 | $65.16 | $63.66 | $64.84 | $62.20 | 92,907 |
| 2019-09-10 | $63.93 | $64.86 | $62.38 | $64.04 | $61.43 | 70,836 |
| 2019-09-09 | $64.95 | $64.95 | $63.69 | $64.05 | $61.44 | 63,395 |
| 2019-09-06 | $65.07 | $65.42 | $64.53 | $64.79 | $62.15 | 107,731 |
| 2019-09-05 | $65.15 | $66.00 | $64.75 | $65.04 | $62.39 | 162,195 |
| 2019-09-04 | $64.75 | $64.81 | $64.07 | $64.76 | $62.12 | 54,535 |
| 2019-09-03 | $63.82 | $64.85 | $63.47 | $64.28 | $61.66 | 100,265 |
| 2019-08-30 | $65.61 | $65.61 | $63.71 | $64.29 | $61.67 | 77,876 |
| 2019-08-29 | $65.58 | $66.23 | $65.28 | $65.61 | $62.93 | 105,210 |
| 2019-08-28 | $64.70 | $65.50 | $64.48 | $65.03 | $62.38 | 97,013 |
| 2019-08-27 | $64.99 | $65.32 | $64.31 | $64.91 | $62.26 | 91,916 |
| 2019-08-26 | $64.15 | $64.99 | $63.99 | $64.67 | $62.03 | 54,854 |
| 2019-08-23 | $65.79 | $66.20 | $63.60 | $63.86 | $61.26 | 67,925 |
| 2019-08-22 | $66.61 | $66.77 | $65.79 | $66.08 | $63.38 | 49,092 |
| 2019-08-21 | $66.38 | $66.83 | $65.92 | $66.60 | $63.88 | 55,210 |
| 2019-08-20 | $66.67 | $67.13 | $65.63 | $66.07 | $63.37 | 65,684 |
| 2019-08-19 | $66.56 | $67.94 | $66.17 | $66.87 | $64.14 | 82,341 |
| 2019-08-16 | $66.07 | $66.80 | $65.17 | $65.93 | $63.24 | 396,954 |
| 2019-08-15 | $65.90 | $66.38 | $65.34 | $65.91 | $63.22 | 79,350 |
| 2019-08-14 | $66.51 | $66.97 | $65.30 | $65.66 | $62.98 | 74,386 |
| 2019-08-13 | $66.17 | $67.67 | $65.91 | $67.14 | $64.40 | 83,287 |
| 2019-08-12 | $67.18 | $67.90 | $66.07 | $66.21 | $63.51 | 105,154 |
| 2019-08-09 | $68.16 | $68.16 | $67.03 | $67.41 | $64.66 | 108,764 |
| 2019-08-08 | $66.42 | $68.54 | $66.42 | $68.36 | $65.57 | 101,385 |
| 2019-08-07 | $66.22 | $67.26 | $65.60 | $66.05 | $63.36 | 107,049 |
| 2019-08-06 | $63.81 | $67.91 | $63.46 | $67.00 | $64.27 | 122,978 |
| 2019-08-05 | $67.35 | $67.51 | $64.36 | $65.26 | $62.60 | 114,195 |
| 2019-08-02 | $68.93 | $69.31 | $67.94 | $68.08 | $65.30 | 101,978 |
| 2019-08-01 | $69.52 | $70.20 | $68.58 | $69.10 | $66.28 | 86,316 |
| 2019-07-31 | $70.42 | $71.58 | $69.15 | $69.28 | $66.45 | 195,431 |
| 2019-07-30 | $68.69 | $70.89 | $68.69 | $70.41 | $67.54 | 91,919 |
| 2019-07-29 | $68.68 | $69.30 | $67.74 | $68.92 | $66.11 | 84,393 |
| 2019-07-26 | $67.93 | $68.90 | $67.29 | $68.62 | $65.82 | 64,566 |
| 2019-07-25 | $68.42 | $69.66 | $67.78 | $67.88 | $65.11 | 99,932 |
| 2019-07-24 | $66.59 | $68.93 | $65.03 | $68.67 | $65.87 | 100,446 |
| 2019-07-23 | $66.83 | $67.53 | $65.09 | $66.60 | $63.88 | 80,042 |
| 2019-07-22 | $66.87 | $67.58 | $64.61 | $66.62 | $63.90 | 105,869 |
| 2019-07-19 | $66.93 | $68.36 | $66.47 | $66.70 | $63.98 | 105,636 |
| 2019-07-18 | $65.91 | $67.05 | $64.72 | $66.82 | $64.09 | 83,994 |
| 2019-07-17 | $66.40 | $67.67 | $65.29 | $65.91 | $63.22 | 96,165 |
| 2019-07-16 | $65.42 | $67.14 | $65.40 | $66.43 | $63.72 | 95,540 |
| 2019-07-15 | $64.56 | $65.47 | $64.45 | $65.34 | $62.67 | 66,874 |
| 2019-07-12 | $64.83 | $65.41 | $64.03 | $64.72 | $62.08 | 69,485 |
| 2019-07-11 | $64.03 | $64.88 | $63.55 | $64.82 | $62.18 | 64,508 |
| 2019-07-10 | $64.16 | $64.69 | $63.77 | $63.83 | $61.23 | 71,774 |
| 2019-07-09 | $64.94 | $64.94 | $63.75 | $64.21 | $61.59 | 83,661 |
| 2019-07-08 | $64.14 | $64.90 | $64.10 | $64.87 | $62.22 | 116,204 |
| 2019-07-05 | $64.55 | $64.64 | $63.47 | $64.33 | $61.71 | 59,330 |
| 2019-07-03 | $63.72 | $64.80 | $63.38 | $64.72 | $62.08 | 78,256 |
| 2019-07-02 | $64.76 | $65.21 | $63.88 | $64.00 | $61.39 | 242,800 |
| 2019-07-01 | $66.50 | $66.77 | $64.59 | $64.65 | $62.01 | 135,937 |
| 2019-06-28 | $64.60 | $66.71 | $64.60 | $66.49 | $63.78 | 624,971 |
| 2019-06-27 | $64.14 | $65.03 | $64.03 | $64.20 | $61.58 | 153,222 |
| 2019-06-26 | $65.86 | $66.47 | $63.78 | $64.14 | $61.26 | 146,325 |
| 2019-06-25 | $66.68 | $67.24 | $65.24 | $65.82 | $62.87 | 100,524 |
| 2019-06-24 | $67.79 | $67.79 | $64.17 | $66.60 | $63.61 | 76,576 |
| 2019-06-21 | $66.24 | $68.02 | $66.23 | $67.74 | $64.70 | 169,934 |
| 2019-06-20 | $68.11 | $68.11 | $66.43 | $66.51 | $63.52 | 83,508 |
| 2019-06-19 | $66.62 | $67.42 | $66.30 | $67.20 | $64.18 | 144,035 |
| 2019-06-18 | $66.61 | $67.30 | $66.16 | $66.87 | $63.87 | 89,333 |
| 2019-06-17 | $66.81 | $67.03 | $66.18 | $66.36 | $63.38 | 214,379 |
| 2019-06-14 | $67.04 | $67.22 | $66.18 | $66.84 | $63.84 | 75,228 |
| 2019-06-13 | $67.50 | $68.67 | $66.84 | $67.09 | $64.08 | 38,108 |
| 2019-06-12 | $67.70 | $67.88 | $67.04 | $67.37 | $64.35 | 72,188 |
| 2019-06-11 | $69.24 | $69.24 | $66.91 | $67.67 | $64.63 | 98,010 |
| 2019-06-10 | $69.74 | $70.97 | $67.66 | $68.54 | $65.46 | 149,307 |
| 2019-06-07 | $65.60 | $66.65 | $65.11 | $66.39 | $63.41 | 151,783 |
| 2019-06-06 | $65.16 | $66.06 | $64.90 | $65.36 | $62.43 | 73,574 |
| 2019-06-05 | $66.32 | $66.47 | $64.51 | $65.33 | $62.40 | 99,472 |
| 2019-06-04 | $65.04 | $66.17 | $64.93 | $66.09 | $63.12 | 74,894 |
| 2019-06-03 | $64.88 | $65.28 | $63.53 | $64.68 | $61.78 | 80,063 |
| 2019-05-31 | $64.89 | $66.27 | $63.98 | $64.78 | $61.87 | 196,822 |
| 2019-05-30 | $65.36 | $65.99 | $64.81 | $65.40 | $62.46 | 84,000 |
| 2019-05-29 | $66.09 | $66.42 | $65.28 | $65.34 | $62.41 | 88,072 |
| 2019-05-28 | $66.59 | $67.27 | $66.24 | $66.33 | $63.35 | 96,333 |
| 2019-05-24 | $67.13 | $67.44 | $66.05 | $66.30 | $63.32 | 54,824 |
| 2019-05-23 | $67.61 | $68.92 | $65.66 | $66.94 | $63.94 | 103,727 |
| 2019-05-22 | $67.52 | $68.61 | $67.03 | $67.79 | $64.75 | 123,447 |
| 2019-05-21 | $67.89 | $67.98 | $66.95 | $67.57 | $64.54 | 71,714 |
| 2019-05-20 | $66.60 | $68.16 | $66.00 | $67.54 | $64.51 | 64,273 |
| 2019-05-17 | $68.09 | $68.33 | $67.17 | $67.18 | $64.16 | 74,086 |
| 2019-05-16 | $69.31 | $70.08 | $67.90 | $68.32 | $65.25 | 93,714 |
| 2019-05-15 | $67.73 | $69.42 | $67.73 | $69.13 | $66.03 | 62,490 |
| 2019-05-14 | $68.20 | $68.97 | $67.50 | $67.92 | $64.87 | 69,890 |
| 2019-05-13 | $69.00 | $69.50 | $67.56 | $68.26 | $65.20 | 64,534 |
| 2019-05-10 | $69.37 | $69.71 | $68.37 | $69.33 | $66.22 | 56,458 |
| 2019-05-09 | $69.76 | $70.16 | $68.42 | $69.65 | $66.52 | 76,012 |
| 2019-05-08 | $69.72 | $71.71 | $69.72 | $70.18 | $67.03 | 143,507 |
| 2019-05-07 | $72.41 | $73.87 | $68.51 | $69.30 | $66.19 | 109,646 |
| 2019-05-06 | $73.21 | $73.21 | $72.41 | $72.75 | $69.48 | 102,763 |
| 2019-05-03 | $72.22 | $73.81 | $71.57 | $73.10 | $69.82 | 72,132 |
| 2019-05-02 | $71.29 | $73.05 | $70.96 | $72.17 | $68.93 | 57,867 |
| 2019-05-01 | $72.65 | $74.79 | $70.94 | $71.18 | $67.99 | 177,789 |
| 2019-04-30 | $72.87 | $72.87 | $71.50 | $72.49 | $69.24 | 89,976 |
| 2019-04-29 | $71.38 | $72.96 | $71.38 | $72.83 | $69.56 | 76,450 |
| 2019-04-26 | $71.54 | $73.99 | $70.89 | $71.27 | $68.07 | 266,871 |
| 2019-04-25 | $74.87 | $75.09 | $71.03 | $71.31 | $68.11 | 237,804 |
| 2019-04-24 | $74.62 | $76.00 | $73.98 | $75.38 | $72.00 | 97,676 |
| 2019-04-23 | $73.81 | $74.99 | $73.10 | $74.60 | $71.25 | 81,059 |
| 2019-04-22 | $74.30 | $75.63 | $73.32 | $73.71 | $70.40 | 64,364 |
| 2019-04-18 | $75.24 | $75.58 | $74.25 | $74.32 | $70.98 | 81,181 |
| 2019-04-17 | $74.78 | $75.13 | $73.74 | $74.94 | $71.58 | 70,992 |
| 2019-04-16 | $75.24 | $75.70 | $74.18 | $74.49 | $71.15 | 73,951 |
| 2019-04-15 | $74.39 | $75.27 | $74.31 | $74.97 | $71.61 | 61,985 |
| 2019-04-12 | $74.84 | $75.48 | $73.92 | $74.48 | $71.14 | 162,223 |
| 2019-04-11 | $74.48 | $74.94 | $74.29 | $74.66 | $71.31 | 69,126 |
| 2019-04-10 | $74.30 | $75.25 | $73.94 | $74.16 | $70.83 | 128,922 |
| 2019-04-09 | $76.58 | $76.68 | $73.87 | $74.58 | $71.23 | 148,813 |
| 2019-04-08 | $76.77 | $77.34 | $76.45 | $76.89 | $73.44 | 78,431 |
| 2019-04-05 | $76.40 | $77.24 | $76.02 | $76.78 | $73.33 | 171,558 |
| 2019-04-04 | $76.28 | $76.75 | $75.38 | $76.08 | $72.67 | 103,161 |
| 2019-04-03 | $75.80 | $76.43 | $75.38 | $76.25 | $72.83 | 144,205 |
| 2019-04-02 | $75.51 | $75.99 | $74.89 | $75.67 | $72.27 | 104,086 |
| 2019-04-01 | $76.09 | $76.48 | $74.39 | $75.50 | $72.11 | 130,555 |
| 2019-03-29 | $76.07 | $76.07 | $75.22 | $75.87 | $72.46 | 176,183 |
| 2019-03-28 | $75.90 | $76.13 | $75.26 | $75.90 | $72.49 | 149,629 |
| 2019-03-27 | $76.47 | $76.61 | $75.54 | $76.20 | $72.52 | 99,439 |
| 2019-03-26 | $76.47 | $77.77 | $76.24 | $76.52 | $72.82 | 129,519 |
| 2019-03-25 | $74.99 | $76.52 | $74.51 | $76.00 | $72.33 | 94,777 |
| 2019-03-22 | $76.74 | $77.19 | $75.05 | $75.13 | $71.50 | 94,751 |
| 2019-03-21 | $75.75 | $77.92 | $75.08 | $76.86 | $73.15 | 137,583 |
| 2019-03-20 | $76.94 | $76.97 | $75.70 | $76.19 | $72.51 | 157,277 |
| 2019-03-19 | $77.46 | $77.46 | $76.26 | $76.96 | $73.24 | 116,945 |
| 2019-03-18 | $76.87 | $77.69 | $76.18 | $77.30 | $73.56 | 142,164 |
| 2019-03-15 | $76.59 | $77.87 | $76.59 | $76.76 | $73.05 | 212,378 |
| 2019-03-14 | $75.84 | $76.52 | $74.96 | $76.27 | $72.58 | 691,461 |
| 2019-03-13 | $77.68 | $78.34 | $75.31 | $75.55 | $71.90 | 517,640 |
| 2019-03-12 | $78.24 | $78.29 | $77.18 | $77.55 | $73.80 | 232,660 |
| 2019-03-11 | $78.70 | $78.85 | $77.72 | $77.96 | $74.19 | 164,735 |
| 2019-03-08 | $78.31 | $79.10 | $77.82 | $78.28 | $74.50 | 77,955 |
| 2019-03-07 | $78.87 | $78.99 | $78.06 | $78.32 | $74.53 | 72,404 |
| 2019-03-06 | $78.78 | $79.10 | $77.84 | $78.88 | $75.07 | 176,545 |
| 2019-03-05 | $76.30 | $78.85 | $75.20 | $78.51 | $74.72 | 181,667 |
| 2019-03-04 | $80.15 | $80.99 | $75.56 | $76.80 | $73.09 | 224,734 |
| 2019-03-01 | $74.10 | $75.33 | $74.10 | $75.24 | $71.60 | 236,037 |
| 2019-02-28 | $72.81 | $74.06 | $72.34 | $73.77 | $70.20 | 79,262 |
| 2019-02-27 | $73.49 | $73.49 | $72.09 | $72.96 | $69.43 | 71,651 |
| 2019-02-26 | $74.59 | $74.70 | $72.56 | $73.71 | $70.15 | 124,683 |
| 2019-02-25 | $76.00 | $76.00 | $73.63 | $74.55 | $70.95 | 131,266 |
| 2019-02-22 | $73.53 | $76.13 | $73.53 | $75.96 | $72.29 | 121,556 |
| 2019-02-21 | $72.94 | $73.54 | $71.22 | $73.43 | $69.88 | 52,183 |
| 2019-02-20 | $71.96 | $73.14 | $70.51 | $72.83 | $69.31 | 105,719 |
| 2019-02-19 | $71.14 | $72.28 | $70.32 | $71.97 | $68.49 | 81,227 |
| 2019-02-15 | $70.52 | $71.36 | $69.65 | $70.69 | $67.27 | 65,518 |
| 2019-02-14 | $70.93 | $71.10 | $70.22 | $70.30 | $66.90 | 69,170 |
| 2019-02-13 | $69.72 | $71.08 | $69.35 | $71.02 | $67.59 | 55,353 |
| 2019-02-12 | $69.13 | $69.96 | $68.65 | $69.59 | $66.23 | 104,323 |
| 2019-02-11 | $68.97 | $69.39 | $68.21 | $68.82 | $65.49 | 74,559 |
| 2019-02-08 | $68.02 | $69.51 | $68.02 | $68.89 | $65.56 | 60,537 |
| 2019-02-07 | $67.24 | $68.39 | $66.64 | $68.02 | $64.73 | 74,668 |
| 2019-02-06 | $66.35 | $67.70 | $66.20 | $67.63 | $64.36 | 62,270 |
| 2019-02-05 | $66.65 | $66.97 | $66.15 | $66.49 | $63.28 | 62,995 |
| 2019-02-04 | $66.38 | $66.74 | $65.59 | $66.28 | $63.08 | 94,662 |
| 2019-02-01 | $66.48 | $66.75 | $65.65 | $66.25 | $63.05 | 61,415 |
| 2019-01-31 | $66.19 | $66.94 | $65.71 | $66.46 | $63.25 | 62,613 |
| 2019-01-30 | $67.36 | $67.36 | $65.80 | $66.27 | $63.07 | 68,639 |
| 2019-01-29 | $64.09 | $67.22 | $62.74 | $66.99 | $63.75 | 133,940 |
| 2019-01-28 | $63.11 | $63.11 | $61.59 | $62.17 | $59.17 | 64,015 |
| 2019-01-25 | $62.21 | $63.95 | $62.06 | $63.40 | $60.34 | 85,435 |
| 2019-01-24 | $62.83 | $62.83 | $60.93 | $62.14 | $59.14 | 61,674 |
| 2019-01-23 | $61.98 | $63.11 | $60.35 | $62.82 | $59.78 | 71,866 |
| 2019-01-22 | $62.30 | $62.53 | $60.38 | $61.59 | $58.61 | 60,255 |
| 2019-01-18 | $61.54 | $62.84 | $61.48 | $62.53 | $59.51 | 78,267 |
| 2019-01-17 | $59.69 | $61.68 | $59.51 | $61.62 | $58.64 | 123,197 |
| 2019-01-16 | $59.28 | $59.71 | $58.50 | $59.70 | $56.81 | 102,260 |
| 2019-01-15 | $59.07 | $59.75 | $58.96 | $59.20 | $56.34 | 116,898 |
| 2019-01-14 | $60.35 | $60.70 | $58.88 | $58.99 | $56.14 | 89,845 |
| 2019-01-11 | $61.07 | $61.59 | $60.52 | $60.57 | $57.64 | 92,159 |
| 2019-01-10 | $62.00 | $62.40 | $60.78 | $61.08 | $58.13 | 126,596 |
| 2019-01-09 | $62.00 | $62.92 | $61.73 | $61.88 | $58.89 | 241,813 |
| 2019-01-08 | $62.41 | $64.30 | $61.27 | $61.97 | $58.97 | 129,531 |
| 2019-01-07 | $63.65 | $63.95 | $62.17 | $62.47 | $59.45 | 125,935 |
| 2019-01-04 | $64.26 | $64.64 | $63.33 | $63.77 | $60.69 | 169,351 |
| 2019-01-03 | $65.37 | $65.76 | $63.24 | $63.92 | $60.83 | 150,784 |
| 2019-01-02 | $64.91 | $66.10 | $64.67 | $65.42 | $62.26 | 125,445 |
| 2018-12-31 | $65.26 | $66.86 | $64.71 | $65.57 | $62.40 | 182,050 |
| 2018-12-28 | $65.69 | $66.79 | $64.62 | $65.25 | $62.10 | 134,451 |
| 2018-12-27 | $62.48 | $66.59 | $62.13 | $66.48 | $63.00 | 233,953 |
| 2018-12-26 | $61.45 | $63.38 | $61.39 | $63.37 | $60.05 | 77,361 |
| 2018-12-24 | $62.98 | $63.11 | $60.52 | $61.06 | $57.87 | 61,019 |
| 2018-12-21 | $62.76 | $63.97 | $62.14 | $62.62 | $59.34 | 293,714 |
| 2018-12-20 | $61.85 | $63.36 | $60.43 | $62.82 | $59.53 | 154,886 |
| 2018-12-19 | $62.13 | $62.34 | $60.93 | $61.84 | $58.60 | 102,897 |
| 2018-12-18 | $60.44 | $62.48 | $60.27 | $62.09 | $58.84 | 142,210 |
| 2018-12-17 | $60.67 | $60.69 | $58.21 | $60.43 | $57.27 | 329,587 |
| 2018-12-14 | $61.79 | $63.38 | $60.18 | $60.66 | $57.49 | 100,710 |
| 2018-12-13 | $61.18 | $62.36 | $60.98 | $62.17 | $58.92 | 49,043 |
| 2018-12-12 | $60.85 | $62.26 | $60.06 | $61.08 | $57.88 | 60,277 |
| 2018-12-11 | $59.80 | $61.00 | $58.98 | $60.39 | $57.23 | 59,975 |
| 2018-12-10 | $59.00 | $60.69 | $58.82 | $59.36 | $56.25 | 121,805 |
| 2018-12-07 | $58.71 | $59.89 | $58.33 | $58.92 | $55.84 | 58,863 |
| 2018-12-06 | $58.92 | $59.59 | $58.35 | $59.19 | $56.09 | 98,093 |
| 2018-12-04 | $62.47 | $62.86 | $58.80 | $59.23 | $56.13 | 135,546 |
| 2018-12-03 | $62.39 | $62.68 | $61.34 | $62.48 | $59.21 | 109,574 |
| 2018-11-30 | $60.91 | $62.07 | $60.04 | $61.77 | $58.54 | 87,727 |
| 2018-11-29 | $60.29 | $61.89 | $60.29 | $60.90 | $57.71 | 99,202 |
| 2018-11-28 | $59.14 | $60.75 | $57.99 | $60.30 | $57.14 | 83,453 |
| 2018-11-27 | $58.46 | $59.35 | $58.46 | $59.06 | $55.97 | 65,299 |
| 2018-11-26 | $59.00 | $59.00 | $57.88 | $58.48 | $55.42 | 78,514 |
| 2018-11-23 | $58.37 | $59.33 | $57.37 | $58.76 | $55.69 | 17,638 |
| 2018-11-21 | $58.82 | $59.61 | $58.05 | $58.38 | $55.33 | 29,631 |
| 2018-11-20 | $58.59 | $59.01 | $57.78 | $58.45 | $55.39 | 86,551 |
| 2018-11-19 | $58.85 | $60.13 | $58.15 | $58.98 | $55.89 | 112,927 |
| 2018-11-16 | $59.58 | $60.95 | $59.27 | $60.24 | $57.09 | 117,997 |
| 2018-11-15 | $59.48 | $60.70 | $58.72 | $59.81 | $56.68 | 55,046 |
| 2018-11-14 | $58.22 | $59.99 | $57.73 | $59.69 | $56.57 | 84,896 |
| 2018-11-13 | $59.50 | $59.50 | $55.25 | $57.90 | $54.87 | 83,350 |
| 2018-11-12 | $61.21 | $62.63 | $61.00 | $61.50 | $58.28 | 107,682 |
| 2018-11-09 | $60.55 | $61.79 | $60.55 | $61.20 | $58.00 | 114,261 |
| 2018-11-08 | $61.61 | $61.61 | $59.57 | $60.50 | $57.33 | 72,034 |
| 2018-11-07 | $61.77 | $63.19 | $60.08 | $61.58 | $58.36 | 54,513 |
| 2018-11-06 | $62.69 | $63.02 | $60.37 | $61.44 | $58.23 | 54,748 |
| 2018-11-05 | $60.19 | $61.35 | $59.29 | $60.90 | $57.71 | 116,062 |
| 2018-11-02 | $58.39 | $60.66 | $58.39 | $60.20 | $57.05 | 61,407 |
| 2018-11-01 | $58.99 | $59.74 | $58.25 | $58.39 | $55.33 | 102,122 |
| 2018-10-31 | $59.97 | $60.58 | $58.59 | $58.99 | $55.90 | 73,487 |
| 2018-10-30 | $58.42 | $60.53 | $58.16 | $59.50 | $56.39 | 121,937 |
| 2018-10-29 | $58.32 | $59.61 | $57.58 | $58.39 | $55.33 | 123,053 |
| 2018-10-26 | $58.16 | $60.01 | $56.08 | $57.60 | $54.59 | 55,276 |
| 2018-10-25 | $56.75 | $58.85 | $56.20 | $58.70 | $55.63 | 102,838 |
| 2018-10-24 | $55.96 | $57.44 | $55.96 | $56.27 | $53.33 | 54,258 |
| 2018-10-23 | $55.59 | $56.66 | $54.22 | $55.88 | $52.96 | 65,513 |
| 2018-10-22 | $56.27 | $56.50 | $55.09 | $56.30 | $53.35 | 105,826 |
| 2018-10-19 | $56.27 | $57.39 | $55.94 | $56.12 | $53.18 | 51,966 |
| 2018-10-18 | $57.26 | $57.56 | $55.75 | $55.98 | $53.05 | 45,509 |
| 2018-10-17 | $57.27 | $57.62 | $56.71 | $57.52 | $54.51 | 69,316 |
| 2018-10-16 | $56.98 | $57.66 | $56.28 | $57.46 | $54.45 | 44,797 |
| 2018-10-15 | $56.16 | $57.56 | $56.15 | $56.78 | $53.81 | 50,942 |
| 2018-10-12 | $57.59 | $58.41 | $55.78 | $56.17 | $53.23 | 79,046 |
| 2018-10-11 | $56.97 | $57.80 | $55.64 | $57.02 | $54.04 | 237,351 |
| 2018-10-10 | $60.14 | $60.14 | $57.03 | $57.20 | $54.21 | 72,256 |
| 2018-10-09 | $60.22 | $61.11 | $60.10 | $60.15 | $57.00 | 73,186 |
| 2018-10-08 | $60.30 | $60.96 | $59.42 | $60.40 | $57.24 | 109,874 |
| 2018-10-05 | $61.51 | $61.63 | $60.03 | $60.33 | $57.17 | 155,518 |
| 2018-10-04 | $62.22 | $62.31 | $61.17 | $61.53 | $58.31 | 49,889 |
| 2018-10-03 | $63.97 | $64.38 | $62.03 | $62.38 | $59.12 | 80,609 |
| 2018-10-02 | $64.74 | $65.16 | $63.38 | $63.79 | $60.45 | 68,653 |
| 2018-10-01 | $64.48 | $65.36 | $64.48 | $64.75 | $61.36 | 70,580 |
| 2018-09-28 | $64.15 | $65.08 | $64.00 | $64.45 | $61.08 | 57,298 |
| 2018-09-27 | $64.15 | $64.85 | $63.70 | $64.20 | $60.84 | 57,628 |
| 2018-09-26 | $64.65 | $64.90 | $64.25 | $64.35 | $60.78 | 63,804 |
| 2018-09-25 | $64.55 | $65.65 | $64.35 | $64.70 | $61.11 | 100,642 |
| 2018-09-24 | $64.65 | $64.75 | $63.35 | $64.55 | $60.97 | 59,363 |
| 2018-09-21 | $64.80 | $65.50 | $64.45 | $64.65 | $61.07 | 177,050 |
| 2018-09-20 | $63.95 | $64.95 | $62.45 | $64.75 | $61.16 | 43,666 |
| 2018-09-19 | $64.60 | $65.30 | $62.90 | $63.75 | $60.22 | 101,276 |
| 2018-09-18 | $62.90 | $65.13 | $62.90 | $64.70 | $61.11 | 152,308 |
| 2018-09-17 | $63.50 | $63.50 | $62.60 | $63.25 | $59.75 | 92,317 |
| 2018-09-14 | $62.40 | $63.75 | $62.25 | $63.30 | $59.79 | 81,308 |
| 2018-09-13 | $62.55 | $62.95 | $61.85 | $62.45 | $58.99 | 127,171 |
| 2018-09-12 | $62.55 | $62.95 | $62.15 | $62.50 | $59.04 | 96,919 |
| 2018-09-11 | $63.55 | $63.55 | $62.40 | $62.65 | $59.18 | 70,371 |
| 2018-09-10 | $64.00 | $64.40 | $63.25 | $63.25 | $59.75 | 117,421 |
| 2018-09-07 | $64.65 | $65.00 | $63.90 | $64.00 | $60.45 | 76,269 |
| 2018-09-06 | $65.25 | $66.15 | $64.15 | $64.95 | $61.35 | 73,641 |
| 2018-09-05 | $64.45 | $65.40 | $63.55 | $65.30 | $61.68 | 104,720 |
| 2018-09-04 | $65.20 | $65.30 | $64.30 | $64.45 | $60.88 | 69,110 |
| 2018-08-31 | $64.60 | $65.50 | $64.25 | $65.30 | $61.68 | 68,440 |
| 2018-08-30 | $65.40 | $65.75 | $64.45 | $64.55 | $60.97 | 65,011 |
| 2018-08-29 | $65.20 | $65.60 | $64.35 | $65.40 | $61.78 | 96,075 |
| 2018-08-28 | $66.30 | $66.50 | $65.15 | $65.20 | $61.59 | 52,652 |
| 2018-08-27 | $66.50 | $66.85 | $65.90 | $66.10 | $62.44 | 69,413 |
| 2018-08-24 | $66.00 | $67.20 | $65.00 | $66.25 | $62.58 | 67,612 |
| 2018-08-23 | $66.10 | $67.50 | $65.85 | $65.95 | $62.30 | 102,137 |
| 2018-08-22 | $65.40 | $66.05 | $65.20 | $66.05 | $62.39 | 103,188 |
| 2018-08-21 | $64.95 | $65.65 | $64.58 | $65.50 | $61.87 | 77,757 |
| 2018-08-20 | $64.60 | $65.10 | $64.20 | $65.05 | $61.45 | 63,986 |
| 2018-08-17 | $64.20 | $64.60 | $63.65 | $64.25 | $60.69 | 99,390 |
| 2018-08-16 | $63.55 | $64.60 | $63.55 | $64.50 | $60.93 | 102,063 |
| 2018-08-15 | $62.70 | $63.40 | $62.50 | $63.40 | $59.89 | 94,751 |
| 2018-08-14 | $61.90 | $62.75 | $61.90 | $62.75 | $59.27 | 43,738 |
| 2018-08-13 | $61.85 | $62.25 | $61.48 | $61.70 | $58.28 | 73,529 |
| 2018-08-10 | $61.75 | $62.85 | $61.21 | $61.70 | $58.28 | 72,692 |
| 2018-08-09 | $64.30 | $64.75 | $61.45 | $61.60 | $58.19 | 97,948 |
| 2018-08-08 | $63.40 | $64.50 | $62.00 | $64.20 | $60.64 | 211,459 |
| 2018-08-07 | $62.45 | $63.55 | $61.85 | $62.85 | $59.37 | 161,643 |
| 2018-08-06 | $61.60 | $62.65 | $61.30 | $62.20 | $58.75 | 144,686 |
| 2018-08-03 | $59.60 | $62.00 | $59.60 | $61.40 | $58.00 | 94,563 |
| 2018-08-02 | $59.60 | $61.25 | $59.60 | $61.15 | $57.76 | 67,997 |
| 2018-08-01 | $60.15 | $60.45 | $59.00 | $59.90 | $56.58 | 99,966 |
| 2018-07-31 | $59.15 | $60.40 | $58.70 | $60.20 | $56.86 | 91,077 |
| 2018-07-30 | $59.85 | $60.10 | $58.60 | $59.00 | $55.73 | 99,341 |
| 2018-07-27 | $59.70 | $60.35 | $58.98 | $59.65 | $56.34 | 123,039 |
| 2018-07-26 | $60.45 | $60.85 | $58.75 | $59.90 | $56.58 | 114,901 |
| 2018-07-25 | $57.45 | $60.65 | $57.45 | $60.60 | $57.24 | 134,280 |
| 2018-07-24 | $57.00 | $57.40 | $56.50 | $57.20 | $54.03 | 174,662 |
| 2018-07-23 | $56.80 | $57.10 | $56.55 | $56.90 | $53.75 | 34,129 |
| 2018-07-20 | $56.40 | $57.30 | $55.30 | $56.95 | $53.79 | 78,104 |
| 2018-07-19 | $55.35 | $56.55 | $55.20 | $56.45 | $53.32 | 66,912 |
| 2018-07-18 | $55.65 | $55.70 | $55.00 | $55.65 | $52.57 | 65,942 |
| 2018-07-17 | $55.15 | $56.20 | $55.15 | $55.75 | $52.66 | 52,388 |
| 2018-07-16 | $55.80 | $55.80 | $55.15 | $55.45 | $52.38 | 62,197 |
| 2018-07-13 | $54.40 | $55.85 | $54.30 | $55.45 | $52.38 | 89,776 |
| 2018-07-12 | $54.00 | $54.10 | $53.30 | $54.10 | $51.10 | 58,699 |
| 2018-07-11 | $54.75 | $55.10 | $53.65 | $53.75 | $50.77 | 68,041 |
| 2018-07-10 | $55.15 | $55.20 | $54.40 | $54.80 | $51.76 | 48,615 |
| 2018-07-09 | $55.30 | $55.50 | $54.58 | $55.00 | $51.95 | 39,501 |
| 2018-07-06 | $54.70 | $55.25 | $54.50 | $55.10 | $52.05 | 50,441 |
| 2018-07-05 | $54.00 | $54.70 | $53.75 | $54.65 | $51.62 | 42,892 |
| 2018-07-03 | $54.05 | $54.35 | $53.80 | $54.25 | $51.24 | 26,585 |
| 2018-07-02 | $53.35 | $53.95 | $53.05 | $53.90 | $50.91 | 55,629 |
| 2018-06-29 | $53.30 | $53.70 | $52.90 | $53.50 | $50.54 | 70,544 |
| 2018-06-28 | $53.25 | $53.50 | $52.65 | $53.05 | $50.11 | 47,088 |
| 2018-06-27 | $54.40 | $54.65 | $53.40 | $53.50 | $50.34 | 75,526 |
| 2018-06-26 | $54.55 | $55.00 | $54.10 | $54.35 | $51.14 | 60,698 |
| 2018-06-25 | $54.65 | $54.85 | $53.80 | $54.50 | $51.28 | 105,391 |
| 2018-06-22 | $54.80 | $55.45 | $54.35 | $54.75 | $51.51 | 215,778 |
| 2018-06-21 | $54.30 | $54.65 | $53.83 | $54.60 | $51.37 | 86,467 |
| 2018-06-20 | $54.10 | $54.30 | $53.45 | $54.25 | $51.04 | 145,440 |
| 2018-06-19 | $53.75 | $54.15 | $53.30 | $53.95 | $50.76 | 64,741 |
| 2018-06-18 | $54.00 | $54.00 | $53.15 | $53.90 | $50.71 | 54,281 |
| 2018-06-15 | $53.75 | $54.43 | $52.90 | $54.00 | $50.81 | 125,766 |
| 2018-06-14 | $53.75 | $54.10 | $53.38 | $54.00 | $50.81 | 80,703 |
| 2018-06-13 | $53.15 | $53.85 | $52.65 | $53.80 | $50.62 | 90,290 |
| 2018-06-12 | $53.50 | $53.65 | $52.90 | $53.05 | $49.91 | 111,154 |
| 2018-06-11 | $53.75 | $54.35 | $52.90 | $53.25 | $50.10 | 65,648 |
| 2018-06-08 | $53.10 | $54.00 | $53.10 | $53.70 | $50.52 | 78,479 |
| 2018-06-07 | $52.75 | $53.55 | $52.55 | $53.05 | $49.91 | 62,782 |
| 2018-06-06 | $52.65 | $52.90 | $52.10 | $52.85 | $49.72 | 103,892 |
| 2018-06-05 | $53.95 | $54.15 | $52.25 | $52.60 | $49.49 | 151,720 |
| 2018-06-04 | $53.15 | $55.20 | $53.08 | $53.90 | $50.71 | 134,631 |
| 2018-06-01 | $53.40 | $53.45 | $52.15 | $52.90 | $49.77 | 119,608 |
| 2018-05-31 | $54.00 | $54.32 | $53.20 | $53.30 | $50.15 | 84,009 |
| 2018-05-30 | $53.40 | $54.35 | $53.30 | $54.10 | $50.90 | 95,918 |
| 2018-05-29 | $52.80 | $53.50 | $52.60 | $53.30 | $50.15 | 100,446 |
| 2018-05-25 | $53.00 | $53.25 | $52.60 | $53.00 | $49.87 | 149,097 |
| 2018-05-24 | $52.00 | $53.15 | $50.61 | $53.05 | $49.91 | 96,664 |
| 2018-05-23 | $51.45 | $51.90 | $51.10 | $51.85 | $48.78 | 93,113 |
| 2018-05-22 | $51.70 | $51.80 | $51.35 | $51.50 | $48.45 | 83,228 |
| 2018-05-21 | $51.55 | $51.60 | $51.10 | $51.45 | $48.41 | 90,802 |
| 2018-05-18 | $51.50 | $51.70 | $51.08 | $51.50 | $48.45 | 142,706 |
| 2018-05-17 | $50.40 | $51.40 | $50.40 | $51.25 | $48.22 | 94,295 |
| 2018-05-16 | $48.65 | $50.40 | $48.65 | $50.30 | $47.33 | 178,047 |
| 2018-05-15 | $48.15 | $48.85 | $47.65 | $48.65 | $45.77 | 93,098 |
| 2018-05-14 | $47.85 | $48.35 | $47.15 | $48.30 | $45.44 | 205,371 |
| 2018-05-11 | $48.20 | $48.72 | $47.40 | $47.70 | $44.88 | 199,159 |
| 2018-05-10 | $47.55 | $48.30 | $47.55 | $47.95 | $45.11 | 268,550 |
| 2018-05-09 | $46.55 | $47.33 | $45.25 | $46.60 | $43.84 | 151,021 |
| 2018-05-08 | $50.25 | $51.45 | $50.05 | $50.35 | $47.37 | 143,856 |
| 2018-05-07 | $50.45 | $50.95 | $50.05 | $50.25 | $47.28 | 136,741 |
| 2018-05-04 | $49.55 | $50.90 | $48.95 | $50.45 | $47.47 | 90,368 |
| 2018-05-03 | $50.35 | $50.65 | $49.60 | $49.65 | $46.71 | 80,598 |
| 2018-05-02 | $50.40 | $50.85 | $49.98 | $50.40 | $47.42 | 106,891 |
| 2018-05-01 | $51.10 | $51.10 | $50.20 | $50.60 | $47.61 | 60,439 |
| 2018-04-30 | $50.55 | $51.65 | $50.40 | $51.20 | $48.17 | 76,733 |
| 2018-04-27 | $51.75 | $51.90 | $50.05 | $50.60 | $47.61 | 75,992 |
| 2018-04-26 | $49.15 | $52.10 | $49.15 | $51.90 | $48.83 | 118,412 |
| 2018-04-25 | $48.15 | $48.40 | $47.70 | $48.15 | $45.30 | 62,604 |
| 2018-04-24 | $46.70 | $48.30 | $46.70 | $48.25 | $45.40 | 98,675 |
| 2018-04-23 | $47.30 | $47.35 | $46.40 | $46.55 | $43.80 | 56,463 |
| 2018-04-20 | $47.50 | $48.50 | $47.00 | $47.35 | $44.55 | 101,999 |
| 2018-04-19 | $49.05 | $49.05 | $47.70 | $47.75 | $44.93 | 76,410 |
| 2018-04-18 | $49.30 | $49.50 | $48.60 | $49.10 | $46.20 | 62,339 |
| 2018-04-17 | $48.75 | $49.35 | $48.60 | $49.25 | $46.34 | 52,067 |
| 2018-04-16 | $47.90 | $48.75 | $47.90 | $48.35 | $45.49 | 99,770 |
| 2018-04-13 | $48.00 | $48.00 | $47.15 | $47.75 | $44.93 | 54,517 |
| 2018-04-12 | $48.95 | $48.95 | $47.75 | $47.85 | $45.02 | 63,233 |
| 2018-04-11 | $48.10 | $48.95 | $48.10 | $48.75 | $45.87 | 65,563 |
| 2018-04-10 | $48.25 | $48.55 | $47.80 | $48.30 | $45.44 | 127,956 |
| 2018-04-09 | $48.50 | $48.70 | $47.50 | $47.85 | $45.02 | 129,499 |
| 2018-04-06 | $48.15 | $49.30 | $47.85 | $48.30 | $45.44 | 106,712 |
| 2018-04-05 | $48.05 | $48.80 | $47.65 | $48.25 | $45.40 | 95,544 |
| 2018-04-04 | $46.90 | $48.23 | $46.80 | $47.80 | $44.97 | 69,902 |
| 2018-04-03 | $46.50 | $47.50 | $45.30 | $47.25 | $44.46 | 130,371 |
| 2018-04-02 | $47.05 | $47.40 | $45.85 | $46.25 | $43.51 | 62,100 |
| 2018-03-29 | $46.95 | $47.90 | $46.40 | $47.15 | $44.36 | 70,671 |
| 2018-03-28 | $46.75 | $47.60 | $46.15 | $46.75 | $43.99 | 67,644 |
| 2018-03-27 | $47.05 | $47.45 | $46.70 | $46.80 | $43.84 | 76,434 |
| 2018-03-26 | $48.15 | $48.15 | $46.20 | $46.95 | $43.98 | 68,461 |
| 2018-03-23 | $47.90 | $48.35 | $47.50 | $47.55 | $44.54 | 171,460 |
| 2018-03-22 | $47.35 | $48.15 | $47.35 | $47.65 | $44.63 | 143,083 |
| 2018-03-21 | $47.95 | $48.25 | $47.20 | $47.65 | $44.63 | 59,501 |
| 2018-03-20 | $48.05 | $48.78 | $47.60 | $47.95 | $44.91 | 98,685 |
| 2018-03-19 | $49.15 | $49.15 | $47.65 | $47.85 | $44.82 | 91,640 |
| 2018-03-16 | $48.50 | $49.30 | $47.95 | $49.15 | $46.04 | 162,406 |
| 2018-03-15 | $47.60 | $48.55 | $47.35 | $48.50 | $45.43 | 142,169 |
| 2018-03-14 | $48.50 | $48.98 | $46.30 | $47.50 | $44.49 | 187,440 |
| 2018-03-13 | $47.85 | $48.00 | $46.60 | $47.00 | $44.02 | 115,337 |
| 2018-03-12 | $46.95 | $47.98 | $45.49 | $47.75 | $44.73 | 97,002 |
| 2018-03-09 | $46.25 | $47.25 | $41.55 | $47.00 | $44.02 | 111,647 |
| 2018-03-08 | $44.65 | $46.10 | $44.55 | $46.00 | $43.09 | 144,813 |
| 2018-03-07 | $42.70 | $44.50 | $42.70 | $44.45 | $41.63 | 87,788 |
| 2018-03-06 | $43.40 | $43.40 | $42.30 | $42.90 | $40.18 | 116,858 |
| 2018-03-05 | $42.45 | $43.30 | $42.20 | $43.20 | $40.46 | 65,608 |
| 2018-03-02 | $42.10 | $43.05 | $41.95 | $42.60 | $39.90 | 115,974 |
| 2018-03-01 | $42.40 | $42.65 | $41.95 | $42.35 | $39.67 | 126,767 |
| 2018-02-28 | $42.95 | $43.05 | $42.20 | $42.40 | $39.71 | 72,063 |
| 2018-02-27 | $44.50 | $45.10 | $42.80 | $42.85 | $40.14 | 70,149 |
| 2018-02-26 | $43.90 | $44.65 | $43.70 | $44.45 | $41.63 | 64,221 |
| 2018-02-23 | $44.60 | $45.10 | $43.70 | $43.90 | $41.12 | 85,258 |
| 2018-02-22 | $43.40 | $45.10 | $43.20 | $44.35 | $41.54 | 83,385 |
| 2018-02-21 | $43.70 | $44.15 | $43.05 | $43.20 | $40.46 | 110,499 |
| 2018-02-20 | $44.95 | $44.95 | $41.30 | $43.55 | $40.79 | 95,515 |
| 2018-02-16 | $45.05 | $46.30 | $44.90 | $45.55 | $42.66 | 502,198 |
| 2018-02-15 | $44.70 | $45.90 | $44.05 | $45.40 | $42.52 | 90,397 |
| 2018-02-14 | $42.65 | $44.50 | $42.65 | $44.45 | $41.63 | 99,137 |
| 2018-02-13 | $42.65 | $43.10 | $42.35 | $43.00 | $40.28 | 74,806 |
| 2018-02-12 | $43.00 | $43.35 | $42.05 | $42.90 | $40.18 | 100,231 |
| 2018-02-09 | $43.35 | $43.85 | $42.30 | $42.90 | $40.18 | 57,440 |
| 2018-02-08 | $43.25 | $43.70 | $42.40 | $43.00 | $40.28 | 94,356 |
| 2018-02-07 | $42.25 | $43.25 | $41.68 | $42.95 | $40.23 | 85,009 |
| 2018-02-06 | $41.55 | $42.95 | $41.55 | $42.45 | $39.76 | 106,748 |
| 2018-02-05 | $43.50 | $44.08 | $41.85 | $42.00 | $39.34 | 95,533 |
| 2018-02-02 | $44.45 | $44.90 | $43.65 | $43.95 | $41.17 | 121,138 |
| 2018-02-01 | $45.35 | $45.60 | $44.45 | $44.60 | $41.77 | 111,648 |
| 2018-01-31 | $47.80 | $47.80 | $45.55 | $45.60 | $42.71 | 109,414 |
| 2018-01-30 | $45.95 | $47.80 | $45.95 | $47.75 | $44.73 | 134,923 |
| 2018-01-29 | $45.95 | $47.20 | $45.05 | $45.90 | $42.99 | 92,045 |
| 2018-01-26 | $46.40 | $46.40 | $45.15 | $45.90 | $42.99 | 137,992 |
| 2018-01-25 | $47.15 | $47.35 | $45.90 | $46.35 | $43.41 | 76,649 |
| 2018-01-24 | $48.05 | $48.05 | $46.65 | $47.00 | $44.02 | 196,343 |
| 2018-01-23 | $45.25 | $48.05 | $45.25 | $48.00 | $44.96 | 332,567 |
| 2018-01-22 | $46.65 | $47.15 | $45.45 | $45.90 | $42.99 | 103,433 |
| 2018-01-19 | $46.85 | $47.85 | $45.96 | $47.80 | $44.77 | 58,830 |
| 2018-01-18 | $47.75 | $47.75 | $46.85 | $46.90 | $43.93 | 71,150 |
| 2018-01-17 | $48.10 | $48.35 | $47.35 | $47.80 | $44.77 | 85,069 |
| 2018-01-16 | $46.55 | $48.30 | $46.55 | $47.65 | $44.63 | 97,204 |
| 2018-01-12 | $47.05 | $47.05 | $45.45 | $46.25 | $43.32 | 90,836 |
| 2018-01-11 | $45.55 | $47.65 | $45.55 | $47.00 | $44.02 | 220,563 |
| 2018-01-10 | $43.70 | $44.35 | $43.05 | $44.05 | $41.26 | 78,187 |
| 2018-01-09 | $44.35 | $44.35 | $43.55 | $43.70 | $40.93 | 59,552 |
| 2018-01-08 | $43.50 | $44.45 | $43.40 | $44.40 | $41.59 | 36,495 |
| 2018-01-05 | $43.35 | $43.70 | $43.00 | $43.60 | $40.84 | 76,040 |
| 2018-01-04 | $43.75 | $44.20 | $43.00 | $43.15 | $40.42 | 57,588 |
| 2018-01-03 | $43.80 | $44.23 | $43.25 | $43.65 | $40.88 | 71,158 |
| 2018-01-02 | $43.55 | $44.80 | $43.08 | $43.45 | $40.70 | 92,209 |
| 2017-12-29 | $43.65 | $44.25 | $43.35 | $43.45 | $40.70 | 44,212 |
| 2017-12-28 | $43.50 | $43.85 | $43.20 | $43.70 | $40.93 | 51,653 |
| 2017-12-27 | $43.85 | $44.00 | $43.40 | $43.55 | $40.60 | 60,048 |
| 2017-12-26 | $43.85 | $44.15 | $43.65 | $43.75 | $40.78 | 55,042 |
| 2017-12-22 | $44.35 | $44.35 | $43.80 | $43.90 | $40.92 | 40,068 |
| 2017-12-21 | $44.75 | $45.25 | $44.30 | $44.35 | $41.34 | 47,349 |
| 2017-12-20 | $44.95 | $45.45 | $44.31 | $44.85 | $41.81 | 50,606 |
| 2017-12-19 | $45.45 | $45.97 | $44.60 | $44.70 | $41.67 | 68,630 |
| 2017-12-18 | $45.35 | $45.73 | $44.95 | $45.20 | $42.13 | 73,902 |
| 2017-12-15 | $44.05 | $45.35 | $44.05 | $44.90 | $41.85 | 234,053 |
| 2017-12-14 | $44.30 | $44.58 | $43.75 | $44.05 | $41.06 | 63,109 |
| 2017-12-13 | $43.50 | $44.61 | $43.50 | $44.25 | $41.25 | 108,283 |
| 2017-12-12 | $43.75 | $44.40 | $43.50 | $43.75 | $40.78 | 38,447 |
| 2017-12-11 | $44.00 | $44.05 | $43.50 | $43.75 | $40.78 | 45,623 |
| 2017-12-08 | $44.20 | $44.83 | $43.89 | $44.15 | $41.16 | 58,139 |
| 2017-12-07 | $44.25 | $44.30 | $43.50 | $43.80 | $40.83 | 43,899 |
| 2017-12-06 | $44.50 | $44.85 | $44.00 | $44.30 | $41.30 | 41,763 |
| 2017-12-05 | $44.10 | $44.70 | $43.90 | $44.45 | $41.44 | 51,228 |
| 2017-12-04 | $44.45 | $44.85 | $43.70 | $44.10 | $41.11 | 57,527 |
| 2017-12-01 | $44.25 | $44.25 | $42.65 | $44.10 | $41.11 | 41,621 |
| 2017-11-30 | $45.25 | $45.25 | $44.05 | $44.30 | $41.30 | 96,464 |
| 2017-11-29 | $44.25 | $45.20 | $44.05 | $44.90 | $41.85 | 54,623 |
| 2017-11-28 | $43.05 | $44.30 | $43.00 | $44.25 | $41.25 | 47,376 |
| 2017-11-27 | $43.50 | $43.51 | $42.75 | $42.90 | $39.99 | 98,946 |
| 2017-11-24 | $43.05 | $43.35 | $42.80 | $43.20 | $40.27 | 23,295 |
| 2017-11-22 | $43.60 | $44.15 | $42.45 | $43.10 | $40.18 | 53,485 |
| 2017-11-21 | $43.20 | $44.00 | $42.90 | $43.50 | $40.55 | 76,435 |
| 2017-11-20 | $42.50 | $43.15 | $42.40 | $42.95 | $40.04 | 52,452 |
| 2017-11-17 | $42.10 | $42.40 | $41.90 | $42.30 | $39.43 | 116,417 |
| 2017-11-16 | $42.25 | $42.80 | $42.10 | $42.20 | $39.34 | 44,297 |
| 2017-11-15 | $41.70 | $42.13 | $41.30 | $42.00 | $39.15 | 68,660 |
| 2017-11-14 | $42.50 | $42.60 | $41.55 | $41.90 | $39.06 | 82,994 |
| 2017-11-13 | $43.25 | $43.55 | $42.65 | $43.20 | $40.27 | 58,587 |
| 2017-11-10 | $43.35 | $43.60 | $42.75 | $43.25 | $40.32 | 62,179 |
| 2017-11-09 | $44.70 | $44.98 | $42.85 | $43.30 | $40.36 | 95,529 |
| 2017-11-08 | $43.75 | $45.05 | $43.75 | $44.90 | $41.85 | 98,378 |
| 2017-11-07 | $44.40 | $45.10 | $43.63 | $43.85 | $40.88 | 80,387 |
| 2017-11-06 | $43.85 | $44.75 | $43.60 | $44.35 | $41.34 | 91,703 |
| 2017-11-03 | $45.45 | $45.60 | $43.85 | $43.90 | $40.92 | 112,078 |
| 2017-11-02 | $45.00 | $45.70 | $44.35 | $45.60 | $42.51 | 97,665 |
| 2017-11-01 | $46.60 | $46.70 | $45.65 | $46.20 | $43.07 | 68,169 |
| 2017-10-31 | $44.80 | $46.40 | $44.80 | $46.30 | $43.16 | 105,756 |
| 2017-10-30 | $44.10 | $45.00 | $43.75 | $44.80 | $41.76 | 93,265 |
| 2017-10-27 | $44.60 | $45.95 | $44.00 | $44.40 | $41.39 | 96,176 |
| 2017-10-26 | $45.05 | $45.40 | $43.20 | $44.75 | $41.71 | 80,697 |
| 2017-10-25 | $44.20 | $46.80 | $44.20 | $46.20 | $43.07 | 108,023 |
| 2017-10-24 | $42.30 | $42.80 | $42.05 | $42.70 | $39.80 | 72,901 |
| 2017-10-23 | $42.20 | $42.75 | $42.10 | $42.10 | $39.24 | 68,226 |
| 2017-10-20 | $42.10 | $42.50 | $41.48 | $42.30 | $39.43 | 69,296 |
| 2017-10-19 | $42.10 | $42.10 | $41.55 | $41.80 | $38.96 | 51,420 |
| 2017-10-18 | $42.10 | $42.45 | $41.40 | $42.20 | $39.34 | 63,651 |
| 2017-10-17 | $42.40 | $42.45 | $41.85 | $42.05 | $39.20 | 43,379 |
| 2017-10-16 | $42.55 | $42.75 | $42.00 | $42.50 | $39.62 | 55,973 |
| 2017-10-13 | $42.05 | $42.75 | $39.11 | $42.40 | $39.52 | 41,861 |
| 2017-10-12 | $41.90 | $42.45 | $40.73 | $42.00 | $39.15 | 66,363 |
| 2017-10-11 | $41.50 | $42.00 | $41.45 | $41.95 | $39.10 | 56,121 |
| 2017-10-10 | $41.30 | $41.75 | $41.30 | $41.55 | $38.73 | 76,443 |
| 2017-10-09 | $41.20 | $41.20 | $40.90 | $41.05 | $38.27 | 38,829 |
| 2017-10-06 | $41.40 | $41.55 | $41.00 | $41.15 | $38.36 | 54,480 |
| 2017-10-05 | $42.00 | $42.15 | $41.30 | $41.40 | $38.59 | 76,591 |
| 2017-10-04 | $42.25 | $42.55 | $41.60 | $42.00 | $39.15 | 63,871 |
| 2017-10-03 | $42.00 | $42.35 | $41.50 | $42.20 | $39.34 | 59,301 |
| 2017-10-02 | $41.45 | $42.00 | $41.20 | $41.95 | $39.10 | 55,339 |
| 2017-09-29 | $42.05 | $42.05 | $41.20 | $41.25 | $38.45 | 63,928 |
| 2017-09-28 | $40.90 | $42.10 | $40.80 | $42.10 | $39.24 | 91,674 |
| 2017-09-27 | $40.35 | $41.40 | $40.08 | $41.20 | $38.25 | 71,416 |
| 2017-09-26 | $40.20 | $40.35 | $39.80 | $40.15 | $37.28 | 62,378 |
| 2017-09-25 | $39.95 | $40.35 | $39.55 | $40.15 | $37.28 | 74,429 |
| 2017-09-22 | $39.90 | $41.95 | $39.85 | $39.95 | $37.09 | 50,434 |
| 2017-09-21 | $40.60 | $40.90 | $39.73 | $39.75 | $36.90 | 53,773 |
| 2017-09-20 | $40.55 | $41.05 | $40.55 | $40.65 | $37.74 | 47,479 |
| 2017-09-19 | $40.75 | $40.85 | $40.45 | $40.50 | $37.60 | 48,315 |
| 2017-09-18 | $40.35 | $40.80 | $40.08 | $40.75 | $37.83 | 49,645 |
| 2017-09-15 | $39.95 | $40.70 | $39.75 | $40.20 | $37.32 | 163,864 |
| 2017-09-14 | $40.20 | $40.40 | $39.55 | $39.80 | $36.95 | 47,784 |
| 2017-09-13 | $40.45 | $40.85 | $40.30 | $40.35 | $37.46 | 63,519 |
| 2017-09-12 | $39.95 | $40.55 | $39.75 | $40.50 | $37.60 | 62,791 |
| 2017-09-11 | $40.00 | $40.38 | $39.70 | $39.80 | $36.95 | 45,384 |
| 2017-09-08 | $40.00 | $40.15 | $39.25 | $39.85 | $37.00 | 56,123 |
| 2017-09-07 | $39.80 | $40.15 | $39.35 | $40.05 | $37.18 | 50,763 |
| 2017-09-06 | $39.35 | $39.85 | $39.10 | $39.65 | $36.81 | 46,126 |
| 2017-09-05 | $39.55 | $39.70 | $39.05 | $39.30 | $36.49 | 51,505 |
| 2017-09-01 | $39.65 | $39.75 | $39.45 | $39.55 | $36.72 | 39,738 |
| 2017-08-31 | $39.05 | $40.00 | $38.85 | $39.45 | $36.63 | 81,062 |
| 2017-08-30 | $38.50 | $39.10 | $38.40 | $39.05 | $36.26 | 68,884 |
| 2017-08-29 | $38.50 | $38.75 | $38.40 | $38.60 | $35.84 | 44,703 |
| 2017-08-28 | $38.75 | $38.75 | $38.30 | $38.65 | $35.88 | 48,862 |
| 2017-08-25 | $38.60 | $38.75 | $38.30 | $38.65 | $35.88 | 29,270 |
| 2017-08-24 | $38.60 | $38.70 | $38.45 | $38.60 | $35.84 | 32,951 |
| 2017-08-23 | $38.05 | $38.75 | $37.80 | $38.55 | $35.79 | 67,832 |
| 2017-08-22 | $38.15 | $38.35 | $38.00 | $38.15 | $35.42 | 53,542 |
| 2017-08-21 | $37.80 | $38.20 | $37.70 | $38.10 | $35.37 | 50,618 |
| 2017-08-18 | $37.70 | $38.30 | $37.45 | $37.75 | $35.05 | 251,434 |
| 2017-08-17 | $38.75 | $38.80 | $37.70 | $37.80 | $35.09 | 57,784 |
| 2017-08-16 | $38.75 | $39.00 | $38.50 | $38.85 | $36.07 | 55,765 |
| 2017-08-15 | $39.15 | $39.20 | $38.50 | $38.70 | $35.93 | 48,688 |
| 2017-08-14 | $38.50 | $39.55 | $38.50 | $39.20 | $36.39 | 79,620 |
| 2017-08-11 | $39.05 | $39.05 | $38.15 | $38.35 | $35.61 | 62,237 |
| 2017-08-10 | $38.90 | $39.10 | $38.73 | $39.00 | $36.21 | 62,974 |
| 2017-08-09 | $39.05 | $39.20 | $38.35 | $39.15 | $36.35 | 83,616 |
| 2017-08-08 | $38.35 | $39.90 | $37.34 | $39.05 | $36.26 | 147,953 |
| 2017-08-07 | $38.90 | $39.50 | $38.20 | $38.45 | $35.70 | 95,469 |
| 2017-08-04 | $38.50 | $38.75 | $38.00 | $38.70 | $35.93 | 81,952 |
| 2017-08-03 | $38.30 | $38.55 | $37.60 | $38.20 | $35.47 | 105,899 |
| 2017-08-02 | $38.60 | $39.15 | $37.80 | $38.30 | $35.56 | 89,421 |
| 2017-08-01 | $38.90 | $38.90 | $38.25 | $38.65 | $35.88 | 75,563 |
| 2017-07-31 | $38.80 | $39.30 | $38.75 | $38.80 | $36.02 | 192,436 |
| 2017-07-28 | $39.70 | $39.98 | $38.35 | $38.65 | $35.88 | 140,756 |
| 2017-07-27 | $38.35 | $40.85 | $38.35 | $39.75 | $36.90 | 116,118 |
| 2017-07-26 | $37.75 | $38.35 | $37.50 | $38.05 | $35.33 | 55,471 |
| 2017-07-25 | $37.20 | $37.85 | $37.15 | $37.65 | $34.96 | 47,727 |
| 2017-07-24 | $37.50 | $37.70 | $36.80 | $37.05 | $34.40 | 55,952 |
| 2017-07-21 | $37.75 | $37.75 | $37.15 | $37.55 | $34.86 | 55,340 |
| 2017-07-20 | $37.20 | $37.60 | $36.90 | $37.50 | $34.82 | 43,162 |
| 2017-07-19 | $36.80 | $37.35 | $36.61 | $37.25 | $34.58 | 75,561 |
| 2017-07-18 | $36.20 | $36.80 | $36.20 | $36.80 | $34.17 | 62,487 |
| 2017-07-17 | $35.85 | $36.35 | $35.75 | $36.25 | $33.66 | 59,487 |
| 2017-07-14 | $35.65 | $36.15 | $35.65 | $36.05 | $33.47 | 45,876 |
| 2017-07-13 | $36.10 | $36.60 | $35.60 | $35.70 | $33.14 | 64,205 |
| 2017-07-12 | $35.90 | $36.10 | $35.68 | $36.00 | $33.42 | 54,345 |
| 2017-07-11 | $36.00 | $36.25 | $35.55 | $35.55 | $33.01 | 71,824 |
| 2017-07-10 | $36.30 | $36.45 | $35.85 | $36.00 | $33.42 | 74,433 |
| 2017-07-07 | $36.05 | $36.50 | $35.78 | $36.35 | $33.75 | 45,668 |
| 2017-07-06 | $36.40 | $36.40 | $35.80 | $35.95 | $33.38 | 79,830 |
| 2017-07-05 | $36.65 | $36.80 | $36.05 | $36.55 | $33.93 | 73,239 |
| 2017-07-03 | $36.85 | $37.55 | $36.40 | $36.65 | $34.03 | 42,355 |
| 2017-06-30 | $36.55 | $36.90 | $36.35 | $36.65 | $34.03 | 68,162 |
| 2017-06-29 | $37.25 | $37.30 | $36.15 | $36.35 | $33.75 | 88,818 |
| 2017-06-28 | $36.65 | $37.30 | $36.35 | $37.25 | $34.58 | 97,660 |
| 2017-06-27 | $37.05 | $37.05 | $36.40 | $36.50 | $33.73 | 68,169 |
| 2017-06-26 | $36.75 | $37.20 | $36.35 | $37.05 | $34.24 | 82,357 |
| 2017-06-23 | $36.25 | $36.85 | $36.18 | $36.65 | $33.87 | 214,205 |
| 2017-06-22 | $36.25 | $36.35 | $35.90 | $36.20 | $33.46 | 109,282 |
| 2017-06-21 | $36.15 | $36.55 | $35.85 | $36.33 | $33.57 | 110,422 |
| 2017-06-20 | $36.10 | $36.45 | $35.55 | $36.05 | $33.32 | 71,198 |
| 2017-06-19 | $36.10 | $36.30 | $35.61 | $36.10 | $33.36 | 77,530 |
| 2017-06-16 | $35.95 | $36.25 | $35.15 | $36.05 | $33.32 | 150,028 |
| 2017-06-15 | $35.70 | $36.35 | $35.30 | $36.25 | $33.50 | 70,859 |
| 2017-06-14 | $35.80 | $36.00 | $35.45 | $35.90 | $33.18 | 74,027 |
| 2017-06-13 | $35.35 | $35.70 | $35.00 | $35.60 | $32.90 | 53,622 |
| 2017-06-12 | $35.55 | $36.30 | $35.25 | $35.30 | $32.62 | 72,690 |
| 2017-06-09 | $35.10 | $35.60 | $35.05 | $35.50 | $32.81 | 58,664 |
| 2017-06-08 | $34.85 | $35.18 | $34.55 | $35.10 | $32.44 | 59,004 |
| 2017-06-07 | $34.95 | $34.95 | $34.50 | $34.80 | $32.16 | 82,867 |
| 2017-06-06 | $34.70 | $35.00 | $34.40 | $34.90 | $32.25 | 76,822 |
| 2017-06-05 | $34.70 | $34.95 | $34.40 | $34.80 | $32.16 | 66,197 |
| 2017-06-02 | $35.05 | $35.40 | $34.50 | $34.85 | $32.21 | 100,701 |
| 2017-06-01 | $34.80 | $35.30 | $34.60 | $35.25 | $32.58 | 48,542 |
| 2017-05-31 | $34.55 | $35.05 | $34.10 | $34.80 | $32.16 | 101,673 |
| 2017-05-30 | $34.55 | $34.70 | $34.05 | $34.50 | $31.89 | 54,582 |
| 2017-05-26 | $34.65 | $35.15 | $34.25 | $34.55 | $31.93 | 177,810 |
| 2017-05-25 | $34.35 | $34.90 | $34.15 | $34.60 | $31.98 | 122,646 |
| 2017-05-24 | $34.40 | $34.60 | $34.15 | $34.30 | $31.70 | 161,321 |
| 2017-05-23 | $34.70 | $34.75 | $34.15 | $34.25 | $31.65 | 122,852 |
| 2017-05-22 | $34.90 | $35.05 | $34.45 | $34.50 | $31.89 | 192,043 |
| 2017-05-19 | $35.50 | $35.75 | $34.75 | $34.80 | $32.16 | 137,074 |
| 2017-05-18 | $35.90 | $35.90 | $35.15 | $35.50 | $32.81 | 103,169 |
| 2017-05-17 | $36.40 | $36.55 | $35.95 | $36.05 | $33.32 | 84,343 |
| 2017-05-16 | $36.70 | $36.80 | $36.45 | $36.70 | $33.92 | 68,944 |
| 2017-05-15 | $36.75 | $37.10 | $36.60 | $36.70 | $33.92 | 92,969 |
| 2017-05-12 | $37.35 | $37.35 | $36.55 | $36.65 | $33.87 | 72,029 |
| 2017-05-11 | $36.90 | $37.80 | $36.40 | $37.35 | $34.52 | 120,466 |
| 2017-05-10 | $38.50 | $38.60 | $35.85 | $37.00 | $34.20 | 145,186 |
| 2017-05-09 | $41.70 | $41.70 | $38.15 | $38.50 | $35.58 | 1,565 |
| 2017-05-08 | $37.55 | $38.50 | $37.55 | $38.20 | $35.30 | 59,662 |
| 2017-05-05 | $37.50 | $37.80 | $37.15 | $37.65 | $34.80 | 59,289 |
| 2017-05-04 | $37.65 | $37.65 | $37.05 | $37.50 | $34.66 | 62,204 |
| 2017-05-03 | $37.10 | $37.60 | $37.05 | $37.45 | $34.61 | 63,790 |
| 2017-05-02 | $37.80 | $37.90 | $37.20 | $37.25 | $34.43 | 63,438 |
| 2017-05-01 | $38.10 | $38.30 | $37.55 | $37.85 | $34.98 | 99,442 |
| 2017-04-28 | $37.15 | $38.43 | $37.10 | $37.95 | $35.07 | 139,201 |
| 2017-04-27 | $36.80 | $37.30 | $36.80 | $36.95 | $34.15 | 68,425 |
| 2017-04-26 | $35.70 | $36.85 | $35.45 | $36.75 | $33.96 | 124,100 |
| 2017-04-25 | $35.55 | $35.90 | $35.55 | $35.70 | $32.99 | 142,495 |
| 2017-04-24 | $35.70 | $35.80 | $35.35 | $35.45 | $32.76 | 96,343 |
| 2017-04-21 | $35.85 | $35.85 | $35.35 | $35.40 | $32.72 | 85,718 |
| 2017-04-20 | $35.65 | $36.15 | $35.50 | $35.90 | $33.18 | 149,527 |
| 2017-04-19 | $35.00 | $35.95 | $34.90 | $35.50 | $32.81 | 175,272 |
| 2017-04-18 | $34.95 | $35.15 | $34.80 | $35.00 | $32.35 | 180,642 |
| 2017-04-17 | $35.00 | $35.35 | $34.80 | $34.95 | $32.30 | 122,411 |
| 2017-04-13 | $34.90 | $35.00 | $34.65 | $34.90 | $32.25 | 67,910 |
| 2017-04-12 | $35.00 | $35.20 | $34.75 | $35.00 | $32.35 | 65,456 |
| 2017-04-11 | $35.00 | $35.45 | $34.80 | $35.10 | $32.44 | 119,168 |
| 2017-04-10 | $35.25 | $35.40 | $34.90 | $34.95 | $32.30 | 97,398 |
| 2017-04-07 | $35.25 | $35.45 | $35.00 | $35.30 | $32.62 | 138,529 |
| 2017-04-06 | $35.25 | $35.45 | $35.10 | $35.30 | $32.62 | 65,881 |
| 2017-04-05 | $35.95 | $36.05 | $35.20 | $35.30 | $32.62 | 72,164 |
| 2017-04-04 | $35.30 | $36.00 | $35.30 | $35.90 | $33.18 | 122,275 |
| 2017-04-03 | $36.65 | $36.85 | $35.40 | $35.45 | $32.76 | 321,895 |
| 2017-03-31 | $36.85 | $37.00 | $36.55 | $36.55 | $33.78 | 115,538 |
| 2017-03-30 | $37.30 | $37.50 | $36.80 | $36.85 | $34.06 | 67,051 |
| 2017-03-29 | $36.75 | $37.45 | $36.75 | $37.28 | $34.45 | 184,988 |
| 2017-03-28 | $36.90 | $37.15 | $36.70 | $36.88 | $33.93 | 89,340 |
| 2017-03-27 | $36.75 | $37.25 | $36.68 | $37.10 | $34.13 | 67,600 |
| 2017-03-24 | $37.00 | $37.25 | $36.75 | $36.90 | $33.95 | 96,392 |
| 2017-03-23 | $37.05 | $37.45 | $36.85 | $36.95 | $33.99 | 88,882 |
| 2017-03-22 | $37.60 | $37.95 | $36.90 | $37.05 | $34.09 | 108,724 |
| 2017-03-21 | $37.80 | $38.20 | $37.40 | $37.60 | $34.59 | 149,175 |
| 2017-03-20 | $37.40 | $38.10 | $37.05 | $37.65 | $34.64 | 81,769 |
| 2017-03-17 | $36.50 | $37.75 | $36.30 | $37.35 | $34.36 | 227,350 |
| 2017-03-16 | $36.85 | $37.15 | $36.05 | $36.60 | $33.67 | 178,866 |
| 2017-03-15 | $35.80 | $36.90 | $35.65 | $36.65 | $33.72 | 184,835 |
| 2017-03-14 | $37.85 | $37.85 | $33.72 | $35.55 | $32.71 | 1,613 |
| 2017-03-13 | $34.35 | $34.70 | $34.25 | $34.50 | $31.74 | 74,304 |
| 2017-03-10 | $34.65 | $34.95 | $34.10 | $34.30 | $31.56 | 44,389 |
| 2017-03-09 | $34.50 | $34.70 | $34.05 | $34.25 | $31.51 | 74,202 |
| 2017-03-08 | $35.30 | $35.30 | $34.35 | $34.50 | $31.74 | 60,486 |
| 2017-03-07 | $35.75 | $35.80 | $35.10 | $35.15 | $32.34 | 31,428 |
| 2017-03-06 | $35.65 | $36.50 | $35.30 | $35.70 | $32.84 | 43,262 |
| 2017-03-03 | $36.10 | $36.10 | $35.25 | $35.90 | $33.03 | 58,030 |
| 2017-03-02 | $35.40 | $36.55 | $35.15 | $36.00 | $33.12 | 73,864 |
| 2017-03-01 | $35.05 | $36.05 | $35.00 | $35.55 | $32.71 | 96,235 |
| 2017-02-28 | $35.45 | $35.60 | $34.50 | $34.60 | $31.83 | 58,509 |
| 2017-02-27 | $35.45 | $35.75 | $35.20 | $35.50 | $32.66 | 44,955 |
| 2017-02-24 | $35.15 | $35.70 | $34.75 | $35.60 | $32.75 | 36,037 |
| 2017-02-23 | $35.70 | $35.90 | $34.95 | $35.35 | $32.52 | 36,184 |
| 2017-02-22 | $36.05 | $36.05 | $35.60 | $35.80 | $32.94 | 52,211 |
| 2017-02-21 | $35.60 | $36.10 | $35.40 | $36.05 | $33.17 | 40,187 |
| 2017-02-17 | $34.85 | $35.55 | $34.85 | $35.40 | $32.57 | 62,455 |
| 2017-02-16 | $35.25 | $35.25 | $34.40 | $34.90 | $32.11 | 47,063 |
| 2017-02-15 | $34.60 | $35.40 | $34.55 | $35.35 | $32.52 | 31,935 |
| 2017-02-14 | $34.15 | $34.90 | $34.05 | $34.80 | $32.02 | 56,115 |
| 2017-02-13 | $34.55 | $34.95 | $34.05 | $34.35 | $31.60 | 52,241 |
| 2017-02-10 | $34.00 | $34.50 | $33.75 | $34.30 | $31.56 | 52,130 |
| 2017-02-09 | $34.05 | $34.45 | $33.93 | $33.95 | $31.23 | 59,732 |
| 2017-02-08 | $34.80 | $34.80 | $33.75 | $34.05 | $31.33 | 62,276 |
| 2017-02-07 | $34.80 | $35.30 | $34.65 | $34.95 | $32.15 | 48,306 |
| 2017-02-06 | $34.70 | $34.80 | $34.45 | $34.70 | $31.92 | 56,058 |
| 2017-02-03 | $34.35 | $34.95 | $34.05 | $34.90 | $32.11 | 41,476 |
| 2017-02-02 | $33.45 | $34.20 | $33.40 | $34.10 | $31.37 | 45,631 |
| 2017-02-01 | $34.15 | $34.54 | $33.35 | $33.55 | $30.87 | 75,280 |
| 2017-01-31 | $32.35 | $34.15 | $32.00 | $34.10 | $31.37 | 108,528 |
| 2017-01-30 | $32.00 | $32.60 | $31.50 | $32.50 | $29.90 | 61,991 |
| 2017-01-27 | $32.35 | $32.35 | $31.80 | $32.20 | $29.62 | 49,386 |
| 2017-01-26 | $32.60 | $32.65 | $32.05 | $32.40 | $29.81 | 31,436 |
| 2017-01-25 | $32.60 | $32.85 | $32.25 | $32.75 | $30.13 | 32,189 |
| 2017-01-24 | $31.90 | $32.50 | $31.59 | $32.40 | $29.81 | 58,882 |
| 2017-01-23 | $32.20 | $32.20 | $31.45 | $31.85 | $29.30 | 42,140 |
| 2017-01-20 | $31.75 | $32.20 | $31.65 | $31.70 | $29.16 | 64,426 |
| 2017-01-19 | $32.15 | $32.15 | $31.45 | $31.55 | $29.03 | 44,622 |
| 2017-01-18 | $32.80 | $33.25 | $31.90 | $32.25 | $29.67 | 63,954 |
| 2017-01-17 | $32.85 | $33.30 | $32.35 | $32.80 | $30.18 | 96,667 |
| 2017-01-13 | $32.70 | $33.20 | $32.70 | $33.00 | $30.36 | 29,781 |
| 2017-01-12 | $32.65 | $32.85 | $32.35 | $32.55 | $29.95 | 36,688 |
| 2017-01-11 | $32.40 | $32.85 | $31.95 | $32.85 | $30.22 | 79,364 |
| 2017-01-10 | $31.80 | $32.55 | $31.60 | $32.50 | $29.90 | 69,094 |
| 2017-01-09 | $32.85 | $32.85 | $31.50 | $31.90 | $29.35 | 148,343 |
| 2017-01-06 | $32.80 | $33.50 | $32.55 | $32.95 | $30.31 | 61,094 |
| 2017-01-05 | $33.60 | $33.75 | $32.65 | $32.75 | $30.13 | 59,921 |
| 2017-01-04 | $33.25 | $34.25 | $32.75 | $33.80 | $31.10 | 215,064 |
| 2017-01-03 | $32.95 | $33.40 | $32.85 | $33.15 | $30.50 | 82,586 |
| 2016-12-30 | $32.73 | $33.05 | $32.60 | $32.75 | $30.13 | 54,832 |
| 2016-12-29 | $33.15 | $33.40 | $32.75 | $33.00 | $30.36 | 56,552 |
| 2016-12-28 | $33.75 | $33.75 | $32.85 | $33.10 | $30.45 | 63,676 |
| 2016-12-27 | $33.75 | $34.15 | $33.75 | $33.80 | $30.94 | 45,276 |
| 2016-12-23 | $33.50 | $34.00 | $33.50 | $33.90 | $31.03 | 14,119 |
| 2016-12-22 | $34.15 | $34.15 | $33.20 | $33.55 | $30.71 | 22,838 |
| 2016-12-21 | $33.90 | $34.60 | $33.75 | $34.10 | $31.21 | 61,055 |
| 2016-12-20 | $34.20 | $34.35 | $33.50 | $34.00 | $31.12 | 94,754 |
| 2016-12-19 | $34.10 | $34.60 | $33.75 | $34.20 | $31.30 | 108,312 |
| 2016-12-16 | $34.55 | $34.85 | $33.80 | $34.00 | $31.12 | 372,918 |
| 2016-12-15 | $34.85 | $35.05 | $34.35 | $34.65 | $31.72 | 83,789 |
| 2016-12-14 | $35.30 | $35.50 | $34.60 | $34.70 | $31.76 | 63,952 |
| 2016-12-13 | $35.65 | $36.20 | $35.20 | $35.40 | $32.40 | 74,139 |
| 2016-12-12 | $35.65 | $36.00 | $35.35 | $35.50 | $32.49 | 42,638 |
| 2016-12-09 | $35.95 | $36.40 | $35.45 | $35.80 | $32.77 | 98,287 |
| 2016-12-08 | $34.35 | $35.80 | $34.10 | $35.60 | $32.59 | 70,329 |
| 2016-12-07 | $34.20 | $34.45 | $33.85 | $34.35 | $31.44 | 56,812 |
| 2016-12-06 | $33.90 | $34.15 | $33.40 | $34.15 | $31.26 | 100,619 |
| 2016-12-05 | $33.80 | $34.20 | $33.55 | $33.85 | $30.98 | 95,177 |
| 2016-12-02 | $33.70 | $33.90 | $33.55 | $33.65 | $30.80 | 46,399 |
| 2016-12-01 | $34.25 | $34.78 | $33.55 | $33.60 | $30.75 | 73,108 |
| 2016-11-30 | $34.85 | $35.05 | $34.20 | $34.45 | $31.53 | 89,855 |
| 2016-11-29 | $34.55 | $35.20 | $34.25 | $34.95 | $31.99 | 101,041 |
| 2016-11-28 | $34.95 | $35.70 | $34.60 | $34.85 | $31.90 | 130,901 |
| 2016-11-25 | $34.50 | $34.85 | $34.48 | $34.65 | $31.72 | 35,508 |
| 2016-11-23 | $34.00 | $34.70 | $33.40 | $34.60 | $31.67 | 99,844 |
| 2016-11-22 | $33.85 | $34.25 | $33.60 | $34.20 | $31.30 | 57,278 |
| 2016-11-21 | $33.25 | $33.90 | $33.15 | $33.90 | $31.03 | 54,701 |
| 2016-11-18 | $33.00 | $33.35 | $32.60 | $33.25 | $30.43 | 72,303 |
| 2016-11-17 | $32.80 | $33.15 | $32.35 | $33.10 | $30.30 | 86,201 |
| 2016-11-16 | $31.25 | $32.85 | $30.98 | $32.85 | $30.07 | 76,999 |
| 2016-11-15 | $31.55 | $31.55 | $30.45 | $31.25 | $28.60 | 87,509 |
| 2016-11-14 | $32.65 | $34.55 | $32.20 | $32.45 | $29.70 | 62,030 |
| 2016-11-11 | $31.25 | $32.55 | $30.80 | $32.40 | $29.66 | 126,960 |
| 2016-11-10 | $32.35 | $32.35 | $30.95 | $31.10 | $28.47 | 109,079 |
| 2016-11-09 | $29.40 | $32.45 | $29.40 | $32.10 | $29.38 | 102,634 |
| 2016-11-08 | $31.45 | $31.70 | $31.10 | $31.40 | $28.74 | 36,676 |
| 2016-11-07 | $31.80 | $31.80 | $31.30 | $31.45 | $28.79 | 61,981 |
| 2016-11-04 | $31.85 | $31.90 | $31.25 | $31.25 | $28.60 | 46,580 |
| 2016-11-03 | $32.15 | $32.15 | $31.80 | $31.85 | $29.15 | 40,557 |
| 2016-11-02 | $32.05 | $32.55 | $32.00 | $32.00 | $29.29 | 61,350 |
| 2016-11-01 | $32.60 | $32.60 | $31.85 | $32.20 | $29.47 | 63,132 |
| 2016-10-31 | $32.00 | $33.20 | $32.00 | $32.60 | $29.84 | 96,032 |
| 2016-10-28 | $32.70 | $32.95 | $32.35 | $32.40 | $29.66 | 52,921 |
| 2016-10-27 | $32.90 | $33.65 | $32.70 | $32.75 | $29.98 | 59,571 |
| 2016-10-26 | $33.90 | $34.05 | $32.45 | $32.80 | $30.02 | 110,726 |
| 2016-10-25 | $33.80 | $34.25 | $32.85 | $34.10 | $31.21 | 111,820 |
| 2016-10-24 | $31.70 | $32.40 | $31.55 | $32.25 | $29.52 | 102,614 |
| 2016-10-21 | $31.05 | $31.60 | $31.00 | $31.45 | $28.79 | 32,593 |
| 2016-10-20 | $31.30 | $31.60 | $31.20 | $31.30 | $28.65 | 29,629 |
| 2016-10-19 | $31.65 | $31.75 | $31.25 | $31.35 | $28.69 | 52,874 |
| 2016-10-18 | $31.95 | $32.35 | $31.40 | $31.55 | $28.88 | 200,280 |
| 2016-10-17 | $31.65 | $32.00 | $31.45 | $31.60 | $28.92 | 40,982 |
| 2016-10-14 | $31.90 | $32.23 | $31.52 | $31.79 | $29.10 | 34,975 |
| 2016-10-13 | $32.00 | $32.18 | $31.72 | $31.79 | $29.10 | 63,973 |
| 2016-10-12 | $32.11 | $32.19 | $31.97 | $32.04 | $29.33 | 84,515 |
| 2016-10-11 | $32.88 | $32.88 | $31.96 | $31.99 | $29.28 | 62,451 |
| 2016-10-10 | $33.27 | $33.70 | $32.63 | $32.85 | $30.07 | 66,327 |
| 2016-10-07 | $32.96 | $33.36 | $32.42 | $33.12 | $30.32 | 105,324 |
| 2016-10-06 | $32.76 | $33.66 | $32.76 | $33.43 | $30.60 | 86,944 |
| 2016-10-05 | $33.10 | $33.20 | $32.78 | $32.92 | $30.13 | 36,771 |
| 2016-10-04 | $32.93 | $33.11 | $32.58 | $32.86 | $30.08 | 76,040 |
| 2016-10-03 | $32.06 | $32.86 | $31.73 | $32.64 | $29.88 | 133,225 |
| 2016-09-30 | $31.29 | $32.46 | $30.88 | $32.27 | $29.54 | 148,612 |
| 2016-09-29 | $31.40 | $32.06 | $30.85 | $31.13 | $28.49 | 82,615 |
| 2016-09-28 | $31.14 | $31.75 | $30.98 | $31.66 | $28.98 | 84,853 |
| 2016-09-27 | $31.41 | $31.70 | $30.80 | $31.28 | $28.50 | 104,549 |
| 2016-09-26 | $31.87 | $31.98 | $31.45 | $31.51 | $28.71 | 66,647 |
| 2016-09-23 | $31.85 | $33.14 | $31.56 | $31.77 | $28.94 | 70,335 |
| 2016-09-22 | $31.78 | $32.11 | $31.26 | $31.94 | $29.10 | 88,262 |
| 2016-09-21 | $31.30 | $32.37 | $31.22 | $31.50 | $28.70 | 50,133 |
| 2016-09-20 | $31.90 | $31.90 | $30.59 | $31.27 | $28.49 | 180,571 |
| 2016-09-19 | $31.90 | $32.28 | $31.50 | $31.64 | $28.82 | 57,219 |
| 2016-09-16 | $31.70 | $32.33 | $31.27 | $31.66 | $28.84 | 133,359 |
| 2016-09-15 | $32.38 | $32.79 | $31.47 | $31.65 | $28.83 | 109,112 |
| 2016-09-14 | $32.44 | $32.90 | $32.17 | $32.25 | $29.38 | 38,193 |
| 2016-09-13 | $32.86 | $33.09 | $32.43 | $32.57 | $29.67 | 91,392 |
| 2016-09-12 | $32.62 | $33.10 | $32.48 | $33.03 | $30.09 | 68,671 |
| 2016-09-09 | $33.07 | $33.23 | $32.55 | $32.55 | $29.65 | 67,942 |
| 2016-09-08 | $33.77 | $34.17 | $33.03 | $33.32 | $30.35 | 94,131 |
| 2016-09-07 | $33.99 | $34.10 | $33.71 | $33.91 | $30.89 | 91,348 |
| 2016-09-06 | $34.10 | $34.41 | $33.61 | $34.02 | $30.99 | 48,977 |
| 2016-09-02 | $33.89 | $34.22 | $32.42 | $34.08 | $31.05 | 48,613 |
| 2016-09-01 | $34.14 | $34.24 | $33.49 | $33.81 | $30.80 | 74,454 |
| 2016-08-31 | $34.63 | $35.07 | $33.99 | $34.17 | $31.13 | 70,272 |
| 2016-08-30 | $34.59 | $35.06 | $34.43 | $34.70 | $31.61 | 45,590 |
| 2016-08-29 | $34.82 | $35.00 | $34.34 | $34.70 | $31.61 | 51,528 |
| 2016-08-26 | $34.48 | $34.81 | $34.25 | $34.67 | $31.58 | 61,415 |
| 2016-08-25 | $34.30 | $34.72 | $34.30 | $34.55 | $31.47 | 65,908 |
| 2016-08-24 | $34.35 | $34.56 | $34.13 | $34.50 | $31.43 | 57,439 |
| 2016-08-23 | $34.24 | $34.53 | $33.91 | $34.38 | $31.32 | 83,498 |
| 2016-08-22 | $33.99 | $34.43 | $33.88 | $34.00 | $30.97 | 145,288 |
| 2016-08-19 | $33.89 | $34.28 | $33.71 | $34.13 | $31.09 | 118,681 |
| 2016-08-18 | $34.06 | $34.34 | $33.97 | $34.29 | $31.24 | 65,726 |
| 2016-08-17 | $34.21 | $34.26 | $33.72 | $34.10 | $31.06 | 76,661 |
| 2016-08-16 | $34.47 | $34.90 | $34.21 | $34.38 | $31.32 | 102,754 |
| 2016-08-15 | $34.41 | $34.58 | $34.25 | $34.39 | $31.33 | 126,247 |
| 2016-08-12 | $34.59 | $34.82 | $33.88 | $34.31 | $31.26 | 84,421 |
| 2016-08-11 | $34.23 | $34.63 | $34.15 | $34.46 | $31.39 | 77,021 |
| 2016-08-10 | $34.37 | $34.41 | $33.22 | $34.05 | $31.02 | 139,468 |
| 2016-08-09 | $33.98 | $34.47 | $33.71 | $33.74 | $30.74 | 92,742 |
| 2016-08-08 | $33.50 | $34.14 | $33.41 | $33.90 | $30.88 | 49,899 |
| 2016-08-05 | $33.47 | $33.92 | $33.24 | $33.35 | $30.38 | 129,064 |
| 2016-08-04 | $33.34 | $33.91 | $33.24 | $33.30 | $30.34 | 91,222 |
| 2016-08-03 | $33.39 | $33.78 | $33.11 | $33.50 | $30.52 | 108,894 |
| 2016-08-02 | $34.44 | $34.64 | $32.68 | $33.40 | $30.43 | 159,522 |
| 2016-08-01 | $32.62 | $34.60 | $32.28 | $34.54 | $31.47 | 259,649 |
| 2016-07-29 | $32.47 | $32.98 | $32.33 | $32.54 | $29.64 | 189,693 |
| 2016-07-28 | $32.70 | $32.79 | $32.36 | $32.63 | $29.73 | 121,768 |
| 2016-07-27 | $33.44 | $33.48 | $32.66 | $32.70 | $29.79 | 367,190 |
| 2016-07-26 | $29.21 | $33.38 | $28.80 | $33.10 | $30.15 | 950,309 |
| 2016-07-25 | $28.15 | $28.49 | $27.58 | $28.30 | $25.78 | 35,069 |
| 2016-07-22 | $28.10 | $28.96 | $27.05 | $28.31 | $25.79 | 57,784 |
| 2016-07-21 | $28.46 | $28.98 | $27.94 | $28.13 | $25.63 | 49,719 |
| 2016-07-20 | $28.62 | $29.00 | $27.96 | $28.59 | $26.05 | 53,241 |
| 2016-07-19 | $28.63 | $28.98 | $28.30 | $28.47 | $25.94 | 39,568 |
| 2016-07-18 | $28.65 | $28.82 | $28.31 | $28.73 | $26.17 | 44,358 |
| 2016-07-15 | $28.51 | $28.96 | $28.22 | $28.57 | $26.03 | 81,533 |
| 2016-07-14 | $28.72 | $28.97 | $28.24 | $28.31 | $25.79 | 49,858 |
| 2016-07-13 | $28.80 | $29.00 | $27.78 | $28.43 | $25.90 | 88,684 |
| 2016-07-12 | $28.39 | $28.81 | $27.58 | $28.56 | $26.02 | 139,239 |
| 2016-07-11 | $28.00 | $28.19 | $27.52 | $28.03 | $25.54 | 109,643 |
| 2016-07-08 | $27.78 | $28.17 | $27.59 | $27.95 | $25.46 | 134,091 |
| 2016-07-07 | $27.49 | $27.71 | $27.15 | $27.46 | $25.02 | 107,455 |
| 2016-07-06 | $27.77 | $27.79 | $27.26 | $27.49 | $25.04 | 97,580 |
| 2016-07-05 | $28.37 | $28.37 | $27.46 | $27.89 | $25.41 | 136,797 |
| 2016-07-01 | $28.45 | $28.94 | $28.25 | $28.52 | $25.98 | 109,753 |
| 2016-06-30 | $28.37 | $28.65 | $28.37 | $28.57 | $26.03 | 139,306 |
| 2016-06-29 | $29.00 | $29.01 | $28.25 | $28.42 | $25.89 | 93,328 |
| 2016-06-28 | $29.21 | $29.94 | $27.30 | $28.73 | $26.17 | 213,895 |
| 2016-06-27 | $27.85 | $27.85 | $27.19 | $27.59 | $25.00 | 170,255 |
| 2016-06-24 | $29.00 | $29.42 | $27.99 | $28.00 | $25.38 | 157,259 |
| 2016-06-23 | $29.54 | $30.65 | $29.39 | $29.99 | $27.18 | 131,743 |
| 2016-06-22 | $29.44 | $30.00 | $29.03 | $29.15 | $26.42 | 143,200 |
| 2016-06-21 | $29.40 | $29.74 | $28.96 | $29.52 | $26.75 | 49,329 |
| 2016-06-20 | $29.20 | $29.72 | $28.99 | $29.26 | $26.52 | 71,330 |
| 2016-06-17 | $29.46 | $29.68 | $28.63 | $28.78 | $26.08 | 145,800 |
| 2016-06-16 | $28.83 | $29.52 | $28.83 | $29.36 | $26.61 | 39,799 |
| 2016-06-15 | $29.32 | $29.58 | $28.84 | $29.00 | $26.28 | 69,621 |
| 2016-06-14 | $28.90 | $29.45 | $28.90 | $29.40 | $26.64 | 52,852 |
| 2016-06-13 | $29.50 | $30.44 | $28.96 | $29.12 | $26.39 | 100,779 |
| 2016-06-10 | $30.30 | $30.47 | $29.60 | $29.64 | $26.86 | 66,684 |
| 2016-06-09 | $30.53 | $30.82 | $30.15 | $30.68 | $27.80 | 87,653 |
| 2016-06-08 | $30.31 | $30.89 | $30.31 | $30.64 | $27.77 | 50,166 |
| 2016-06-07 | $30.55 | $31.71 | $29.76 | $30.31 | $27.47 | 103,959 |
| 2016-06-06 | $29.94 | $30.71 | $28.84 | $30.44 | $27.59 | 77,810 |
| 2016-06-03 | $29.79 | $30.03 | $29.42 | $29.79 | $27.00 | 51,612 |
| 2016-06-02 | $29.60 | $29.86 | $29.31 | $29.70 | $26.92 | 70,999 |
| 2016-06-01 | $29.05 | $29.87 | $29.05 | $29.61 | $26.83 | 74,373 |
| 2016-05-31 | $29.74 | $29.74 | $27.36 | $29.24 | $26.50 | 95,362 |
| 2016-05-27 | $29.43 | $29.93 | $29.14 | $29.43 | $26.67 | 55,534 |
| 2016-05-26 | $29.63 | $29.69 | $29.13 | $29.50 | $26.73 | 63,278 |
| 2016-05-25 | $29.70 | $29.88 | $29.42 | $29.68 | $26.90 | 56,833 |
| 2016-05-24 | $29.24 | $29.98 | $28.89 | $29.72 | $26.93 | 90,777 |
| 2016-05-23 | $28.67 | $29.19 | $28.56 | $28.98 | $26.26 | 58,357 |
| 2016-05-20 | $28.67 | $29.04 | $28.23 | $28.75 | $26.06 | 64,087 |
| 2016-05-19 | $28.81 | $29.41 | $28.32 | $28.47 | $25.80 | 97,643 |
| 2016-05-18 | $28.86 | $29.68 | $28.58 | $28.92 | $26.21 | 118,543 |
| 2016-05-17 | $29.18 | $29.54 | $28.50 | $29.00 | $26.28 | 136,088 |
| 2016-05-16 | $28.29 | $29.46 | $28.15 | $29.42 | $26.66 | 65,251 |
| 2016-05-13 | $28.82 | $28.90 | $28.06 | $28.09 | $25.46 | 125,754 |
| 2016-05-12 | $29.00 | $29.38 | $28.58 | $29.00 | $26.28 | 97,950 |
| 2016-05-11 | $29.44 | $29.70 | $27.71 | $29.02 | $26.30 | 160,132 |
| 2016-05-10 | $30.95 | $31.54 | $30.46 | $30.99 | $28.09 | 80,520 |
| 2016-05-09 | $31.31 | $31.60 | $30.45 | $30.98 | $28.08 | 99,196 |
| 2016-05-06 | $30.71 | $31.45 | $30.57 | $31.44 | $28.49 | 73,548 |
| 2016-05-05 | $30.68 | $31.13 | $30.43 | $30.69 | $27.81 | 88,920 |
| 2016-05-04 | $30.49 | $30.98 | $30.20 | $30.47 | $27.61 | 64,583 |
| 2016-05-03 | $30.53 | $31.38 | $30.53 | $30.71 | $27.83 | 80,495 |
| 2016-05-02 | $30.76 | $31.18 | $30.76 | $30.88 | $27.99 | 108,483 |
| 2016-04-29 | $31.46 | $32.17 | $30.57 | $30.62 | $27.75 | 135,415 |
| 2016-04-28 | $31.13 | $31.63 | $31.13 | $31.45 | $28.50 | 101,789 |
| 2016-04-27 | $31.80 | $32.15 | $31.00 | $31.37 | $28.43 | 105,642 |
| 2016-04-26 | $31.18 | $32.22 | $31.15 | $31.89 | $28.90 | 122,963 |
| 2016-04-25 | $31.34 | $31.65 | $30.79 | $31.17 | $28.25 | 65,477 |
| 2016-04-22 | $30.47 | $31.35 | $30.32 | $31.30 | $28.37 | 84,958 |
| 2016-04-21 | $31.00 | $31.13 | $30.38 | $30.62 | $27.75 | 53,139 |
| 2016-04-20 | $30.86 | $31.38 | $30.35 | $31.00 | $28.09 | 81,459 |
| 2016-04-19 | $30.86 | $31.07 | $29.87 | $30.95 | $28.05 | 122,764 |
| 2016-04-18 | $30.90 | $31.38 | $30.65 | $31.18 | $28.26 | 97,634 |
| 2016-04-15 | $30.98 | $31.38 | $30.58 | $31.16 | $28.24 | 51,809 |
| 2016-04-14 | $30.84 | $31.25 | $30.62 | $31.16 | $28.24 | 54,400 |
| 2016-04-13 | $30.87 | $31.30 | $30.68 | $30.75 | $27.87 | 64,541 |
| 2016-04-12 | $30.48 | $30.99 | $30.37 | $30.73 | $27.85 | 45,231 |
| 2016-04-11 | $30.26 | $30.88 | $30.15 | $30.48 | $27.62 | 89,476 |
| 2016-04-08 | $30.44 | $30.47 | $29.94 | $30.14 | $27.31 | 40,708 |
| 2016-04-07 | $30.14 | $30.41 | $29.88 | $30.21 | $27.38 | 123,355 |
| 2016-04-06 | $30.00 | $30.42 | $29.82 | $30.32 | $27.48 | 47,413 |
| 2016-04-05 | $30.31 | $30.78 | $29.90 | $30.14 | $27.31 | 70,537 |
| 2016-04-04 | $30.93 | $30.95 | $30.32 | $30.35 | $27.51 | 81,446 |
| 2016-04-01 | $30.56 | $31.05 | $30.40 | $30.82 | $27.93 | 155,044 |
| 2016-03-31 | $30.27 | $31.57 | $29.78 | $30.90 | $28.00 | 62,149 |
| 2016-03-30 | $30.77 | $31.18 | $30.22 | $30.34 | $27.50 | 296,227 |
| 2016-03-29 | $30.11 | $30.87 | $29.79 | $30.70 | $27.82 | 221,781 |
| 2016-03-28 | $30.20 | $30.76 | $29.80 | $30.26 | $27.29 | 66,806 |
| 2016-03-24 | $29.67 | $30.39 | $29.15 | $30.24 | $27.27 | 92,502 |
| 2016-03-23 | $29.68 | $30.04 | $29.22 | $29.92 | $26.98 | 137,613 |
| 2016-03-22 | $29.99 | $30.97 | $29.37 | $29.81 | $26.88 | 184,645 |
| 2016-03-21 | $29.90 | $32.47 | $29.52 | $31.54 | $28.44 | 251,975 |
| 2016-03-18 | $29.69 | $30.29 | $29.05 | $30.05 | $27.10 | 159,665 |
| 2016-03-17 | $28.44 | $29.63 | $27.28 | $29.57 | $26.67 | 124,651 |
| 2016-03-16 | $27.65 | $28.77 | $27.63 | $28.46 | $25.67 | 157,349 |
| 2016-03-15 | $27.48 | $28.41 | $27.22 | $27.87 | $25.13 | 114,145 |
| 2016-03-14 | $28.28 | $30.02 | $26.80 | $27.61 | $24.90 | 135,380 |
| 2016-03-11 | $27.86 | $28.37 | $27.80 | $28.30 | $25.52 | 88,867 |
| 2016-03-10 | $28.07 | $28.07 | $27.45 | $27.78 | $25.05 | 63,702 |
| 2016-03-09 | $27.69 | $28.13 | $27.68 | $28.07 | $25.32 | 61,321 |
| 2016-03-08 | $27.53 | $27.83 | $26.92 | $27.56 | $24.86 | 55,927 |
| 2016-03-07 | $26.93 | $27.61 | $26.93 | $27.61 | $24.90 | 65,852 |
| 2016-03-04 | $26.98 | $27.54 | $26.81 | $27.08 | $24.42 | 61,526 |
| 2016-03-03 | $27.10 | $27.21 | $26.66 | $26.85 | $24.21 | 104,196 |
| 2016-03-02 | $26.17 | $27.06 | $25.91 | $26.95 | $24.31 | 91,993 |
| 2016-03-01 | $25.55 | $26.36 | $25.38 | $26.28 | $23.70 | 92,844 |
| 2016-02-29 | $25.98 | $26.06 | $25.23 | $25.31 | $22.83 | 79,494 |
| 2016-02-26 | $26.82 | $26.90 | $25.86 | $26.16 | $23.59 | 73,979 |
| 2016-02-25 | $26.31 | $26.80 | $25.43 | $26.75 | $24.12 | 57,322 |
| 2016-02-24 | $25.09 | $26.30 | $24.96 | $26.23 | $23.66 | 81,703 |
| 2016-02-23 | $25.48 | $26.07 | $25.15 | $25.29 | $22.81 | 90,443 |
| 2016-02-22 | $26.08 | $26.41 | $23.74 | $25.59 | $23.08 | 94,161 |
| 2016-02-19 | $25.24 | $26.20 | $25.06 | $25.83 | $23.29 | 74,173 |
| 2016-02-18 | $25.53 | $26.13 | $25.05 | $25.36 | $22.87 | 102,348 |
| 2016-02-17 | $25.37 | $26.13 | $23.46 | $25.46 | $22.96 | 88,557 |
| 2016-02-16 | $25.61 | $26.26 | $23.70 | $25.22 | $22.74 | 91,784 |
| 2016-02-12 | $24.96 | $25.53 | $24.52 | $25.36 | $22.87 | 101,884 |
| 2016-02-11 | $24.22 | $24.92 | $23.96 | $24.77 | $22.34 | 105,046 |
| 2016-02-10 | $25.96 | $26.25 | $23.60 | $24.79 | $22.36 | 78,947 |
| 2016-02-09 | $25.69 | $26.16 | $25.18 | $25.78 | $23.25 | 46,384 |
| 2016-02-08 | $25.55 | $26.39 | $25.45 | $25.99 | $23.44 | 104,599 |
| 2016-02-05 | $25.86 | $26.24 | $25.55 | $25.79 | $23.26 | 110,475 |
| 2016-02-04 | $26.09 | $26.33 | $25.84 | $26.00 | $23.45 | 59,979 |
| 2016-02-03 | $26.41 | $27.23 | $25.81 | $26.19 | $23.62 | 175,305 |
| 2016-02-02 | $26.25 | $27.22 | $26.00 | $26.11 | $23.55 | 57,167 |
| 2016-02-01 | $26.45 | $27.85 | $24.95 | $26.65 | $24.03 | 155,635 |
| 2016-01-29 | $25.68 | $27.07 | $25.37 | $26.85 | $24.21 | 138,845 |
| 2016-01-28 | $25.46 | $26.15 | $25.22 | $25.69 | $23.17 | 90,568 |
| 2016-01-27 | $25.41 | $25.93 | $24.93 | $25.23 | $22.75 | 96,499 |
| 2016-01-26 | $24.34 | $25.71 | $23.89 | $25.41 | $22.92 | 265,684 |
| 2016-01-25 | $23.99 | $24.55 | $23.64 | $23.97 | $21.62 | 159,020 |
| 2016-01-22 | $23.67 | $24.51 | $23.07 | $24.21 | $21.83 | 133,891 |
| 2016-01-21 | $23.17 | $23.52 | $22.79 | $23.21 | $20.93 | 72,275 |
| 2016-01-20 | $22.22 | $23.63 | $22.22 | $23.18 | $20.91 | 106,188 |
| 2016-01-19 | $23.00 | $23.13 | $22.53 | $22.67 | $20.45 | 63,970 |
| 2016-01-15 | $22.47 | $23.07 | $20.37 | $22.71 | $20.48 | 95,708 |
| 2016-01-14 | $22.86 | $23.55 | $22.59 | $23.05 | $20.79 | 124,770 |
| 2016-01-13 | $23.17 | $23.34 | $22.35 | $22.70 | $20.47 | 157,388 |
| 2016-01-12 | $22.44 | $23.32 | $22.44 | $23.24 | $20.96 | 187,061 |
| 2016-01-11 | $21.33 | $22.46 | $21.18 | $22.16 | $19.99 | 104,159 |
| 2016-01-08 | $21.30 | $21.62 | $20.99 | $21.13 | $19.06 | 120,861 |
| 2016-01-07 | $21.26 | $21.82 | $20.96 | $21.28 | $19.19 | 137,035 |
| 2016-01-06 | $22.50 | $22.80 | $21.43 | $21.62 | $19.50 | 101,314 |
| 2016-01-05 | $22.83 | $24.69 | $22.27 | $22.87 | $20.63 | 87,344 |
| 2016-01-04 | $23.80 | $24.37 | $22.68 | $22.94 | $20.69 | 126,051 |
| 2015-12-31 | $23.99 | $24.48 | $22.73 | $23.82 | $21.48 | 115,216 |
| 2015-12-30 | $23.45 | $24.14 | $23.25 | $23.94 | $21.59 | 131,449 |
| 2015-12-29 | $24.18 | $24.42 | $22.81 | $23.54 | $21.23 | 193,956 |
| 2015-12-28 | $24.63 | $26.34 | $23.95 | $24.23 | $21.73 | 115,798 |
| 2015-12-24 | $24.60 | $24.88 | $24.48 | $24.61 | $22.07 | 47,454 |
| 2015-12-23 | $24.94 | $25.31 | $24.32 | $24.75 | $22.20 | 79,823 |
| 2015-12-22 | $24.85 | $25.07 | $24.49 | $25.03 | $22.45 | 56,138 |
| 2015-12-21 | $24.84 | $25.26 | $24.63 | $24.88 | $22.31 | 92,450 |
| 2015-12-18 | $24.82 | $24.85 | $24.25 | $24.68 | $22.14 | 164,633 |
| 2015-12-17 | $25.33 | $26.91 | $24.67 | $24.96 | $22.39 | 75,206 |
| 2015-12-16 | $25.09 | $25.40 | $24.73 | $25.33 | $22.72 | 72,520 |
| 2015-12-15 | $24.50 | $24.98 | $24.11 | $24.85 | $22.29 | 58,727 |
| 2015-12-14 | $24.61 | $25.23 | $23.94 | $24.35 | $21.84 | 75,698 |
| 2015-12-11 | $24.92 | $25.14 | $24.11 | $24.64 | $22.10 | 97,888 |
| 2015-12-10 | $26.42 | $26.56 | $24.89 | $25.32 | $22.71 | 92,085 |
| 2015-12-09 | $26.26 | $27.16 | $26.14 | $26.50 | $23.77 | 78,550 |
| 2015-12-08 | $26.01 | $26.57 | $25.86 | $26.45 | $23.72 | 91,527 |
| 2015-12-07 | $26.71 | $26.91 | $25.95 | $26.35 | $23.63 | 59,898 |
| 2015-12-04 | $26.74 | $27.38 | $26.59 | $26.83 | $24.06 | 76,786 |
| 2015-12-03 | $26.30 | $26.87 | $25.95 | $26.33 | $23.62 | 47,803 |
| 2015-12-02 | $26.51 | $26.97 | $26.27 | $26.38 | $23.66 | 74,194 |
| 2015-12-01 | $26.79 | $27.39 | $26.20 | $26.57 | $23.83 | 74,307 |
| 2015-11-30 | $28.17 | $28.17 | $26.47 | $26.66 | $23.91 | 135,587 |
| 2015-11-27 | $27.93 | $28.48 | $27.72 | $28.23 | $25.32 | 29,113 |
| 2015-11-25 | $27.50 | $28.18 | $27.31 | $27.98 | $25.10 | 33,376 |
| 2015-11-24 | $26.29 | $27.66 | $26.19 | $27.55 | $24.71 | 52,673 |
| 2015-11-23 | $26.47 | $26.81 | $26.43 | $26.55 | $23.81 | 58,003 |
| 2015-11-20 | $26.69 | $26.89 | $26.40 | $26.55 | $23.81 | 49,571 |
| 2015-11-19 | $26.93 | $26.93 | $26.23 | $26.48 | $23.75 | 66,210 |
| 2015-11-18 | $26.44 | $27.07 | $25.66 | $26.95 | $24.17 | 37,115 |
| 2015-11-17 | $27.17 | $28.38 | $26.38 | $26.59 | $23.85 | 59,656 |
| 2015-11-16 | $26.93 | $27.47 | $26.82 | $27.40 | $24.58 | 38,148 |
| 2015-11-13 | $27.18 | $27.18 | $26.24 | $26.86 | $24.09 | 62,391 |
| 2015-11-12 | $27.91 | $28.45 | $27.25 | $27.38 | $24.56 | 80,476 |
| 2015-11-11 | $28.08 | $28.70 | $27.92 | $28.17 | $25.27 | 44,750 |
| 2015-11-10 | $29.37 | $29.37 | $26.73 | $28.00 | $25.11 | 86,194 |
| 2015-11-09 | $27.60 | $28.12 | $25.03 | $27.19 | $24.39 | 66,025 |
| 2015-11-06 | $27.16 | $27.72 | $26.65 | $27.67 | $24.82 | 65,810 |
| 2015-11-05 | $27.21 | $27.48 | $26.85 | $27.37 | $24.55 | 51,746 |
| 2015-11-04 | $27.86 | $27.86 | $26.66 | $27.23 | $24.42 | 77,960 |
| 2015-11-03 | $27.58 | $28.10 | $26.43 | $27.87 | $25.00 | 57,344 |
| 2015-11-02 | $27.70 | $28.27 | $26.86 | $27.55 | $24.71 | 60,098 |
| 2015-10-30 | $27.01 | $28.28 | $26.94 | $27.62 | $24.77 | 101,444 |
| 2015-10-29 | $26.84 | $27.27 | $25.69 | $26.92 | $24.14 | 48,307 |
| 2015-10-28 | $26.17 | $27.36 | $26.13 | $27.02 | $24.23 | 48,100 |
| 2015-10-27 | $26.90 | $26.90 | $25.85 | $26.16 | $23.46 | 53,912 |
| 2015-10-26 | $26.32 | $26.94 | $25.99 | $26.84 | $24.07 | 60,230 |
| 2015-10-23 | $27.08 | $27.39 | $25.92 | $26.36 | $23.64 | 60,913 |
| 2015-10-22 | $25.34 | $26.81 | $25.14 | $26.53 | $23.79 | 148,571 |
| 2015-10-21 | $25.41 | $25.61 | $24.94 | $24.97 | $22.40 | 62,806 |
| 2015-10-20 | $25.96 | $26.96 | $24.07 | $25.50 | $22.87 | 87,917 |
| 2015-10-19 | $25.68 | $26.06 | $24.64 | $25.99 | $23.31 | 55,655 |
| 2015-10-16 | $26.00 | $26.02 | $25.64 | $25.83 | $23.17 | 60,573 |
| 2015-10-15 | $26.58 | $26.70 | $25.08 | $25.99 | $23.31 | 181,839 |
| 2015-10-14 | $26.70 | $27.03 | $26.44 | $26.50 | $23.77 | 63,317 |
| 2015-10-13 | $26.96 | $27.33 | $26.39 | $26.61 | $23.87 | 89,632 |
| 2015-10-12 | $26.89 | $27.19 | $26.04 | $27.01 | $24.23 | 49,933 |
| 2015-10-09 | $26.66 | $27.22 | $25.14 | $26.96 | $24.18 | 49,182 |
| 2015-10-08 | $26.49 | $26.85 | $25.74 | $26.64 | $23.89 | 132,965 |
| 2015-10-07 | $26.39 | $26.70 | $26.03 | $26.55 | $23.81 | 108,713 |
| 2015-10-06 | $26.79 | $26.81 | $25.41 | $26.38 | $23.66 | 59,224 |
| 2015-10-05 | $25.61 | $26.99 | $25.37 | $26.88 | $24.11 | 135,928 |
| 2015-10-02 | $24.56 | $25.59 | $24.24 | $25.55 | $22.92 | 137,439 |
| 2015-10-01 | $24.63 | $24.94 | $24.58 | $24.69 | $22.14 | 112,248 |
| 2015-09-30 | $25.05 | $25.26 | $24.63 | $24.81 | $22.25 | 70,687 |
| 2015-09-29 | $24.42 | $24.93 | $24.34 | $24.76 | $22.21 | 84,350 |
| 2015-09-28 | $24.55 | $24.76 | $23.96 | $24.47 | $21.95 | 75,164 |
| 2015-09-25 | $24.52 | $25.42 | $24.13 | $24.71 | $22.05 | 138,825 |
| 2015-09-24 | $23.89 | $24.48 | $23.40 | $24.38 | $21.75 | 109,558 |
| 2015-09-23 | $24.17 | $24.40 | $23.41 | $24.01 | $21.42 | 134,856 |
| 2015-09-22 | $24.05 | $24.16 | $23.43 | $24.05 | $21.46 | 99,306 |
| 2015-09-21 | $25.04 | $25.51 | $24.17 | $24.29 | $21.67 | 106,772 |
| 2015-09-18 | $25.53 | $26.06 | $24.61 | $24.93 | $22.24 | 166,308 |
| 2015-09-17 | $25.58 | $26.23 | $25.19 | $25.98 | $23.18 | 71,439 |
| 2015-09-16 | $25.11 | $25.77 | $24.99 | $25.56 | $22.80 | 60,735 |
| 2015-09-15 | $24.82 | $25.10 | $24.58 | $24.99 | $22.30 | 49,153 |
| 2015-09-14 | $24.85 | $25.33 | $24.63 | $24.72 | $22.05 | 45,770 |
| 2015-09-11 | $24.83 | $25.01 | $24.46 | $24.76 | $22.09 | 71,282 |
| 2015-09-10 | $24.80 | $25.30 | $24.57 | $25.02 | $22.32 | 81,355 |
| 2015-09-09 | $25.16 | $25.38 | $24.60 | $24.69 | $22.03 | 75,511 |
| 2015-09-08 | $25.23 | $25.71 | $24.66 | $25.02 | $22.32 | 96,935 |
| 2015-09-04 | $24.76 | $25.28 | $24.38 | $24.75 | $22.08 | 59,666 |
| 2015-09-03 | $25.04 | $25.62 | $24.73 | $25.04 | $22.34 | 70,725 |
Inter Parfums Inc (IPAR) News Headlines
.jpg)
الØرب التجارية الأمريكية تلقي بظلالها على أعمال الشركات وتوقعاتها
None
reuters.com April 24, 2025.jpg)
RESUMEN La guerra comercial de Trump profundiza el pesimismo entre las empresas
None
reuters.com April 24, 2025.jpg)
Recent Inter Parfums Inc (IPAR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Inter Parfums Inc (IPAR) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |