Orix Corporation (IX) Exchange: NYSE
Data as of June 26, 2025
$21.93 ($0.63) 2.96%
Orix Corporation - Daily Information
Click for more stock information on Orix Corporation.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $21.73 |
| Previous Close | $21.93 |
| High | $21.93 |
| Low | $21.72 |
| Adjusted Open | $21.73 |
| Previous Adjusted Close | $21.93 |
| Adjusted High | $21.93 |
| Adjusted Low | $21.72 |
About Orix Corporation (IX)
Orix Corporation, also known as IX, is a Japanese diversified services and financial company. It began as a leasing company in 1964 and grew to a broad-based financing giant. As of today, IX offers numerous financial services and has a multitude of subsidiaries throughout Japan and Asia. Included in those are the core leasing and finance operations, but also insurance, development, sale, and leasing of real estate, aircraft maintenance and other servicing related to providing customers with a full array of leasing and financial functions. As of 2020, IX has over 5,500 employees and its total assets are estimated to be ¥9.9 trillion Yen ($95 billion). Orix has a presence in various global markets and its services are supported by its cutting-edge information systems.
Invest in Orix Corporation (IX)
Historical Stock Data for Orix Corporation (IX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $21.73 | $21.93 | $21.72 | $21.93 | $21.93 | 152,990 |
| 2025-06-25 | $21.41 | $21.41 | $21.28 | $21.30 | $21.30 | 143,554 |
| 2025-06-24 | $21.57 | $21.67 | $21.55 | $21.60 | $21.60 | 238,150 |
| 2025-06-23 | $21.20 | $21.48 | $21.14 | $21.48 | $21.48 | 203,417 |
| 2025-06-20 | $21.29 | $21.33 | $21.19 | $21.25 | $21.25 | 224,947 |
| 2025-06-18 | $21.35 | $21.42 | $21.26 | $21.31 | $21.31 | 239,270 |
| 2025-06-17 | $21.35 | $21.35 | $21.14 | $21.19 | $21.19 | 235,760 |
| 2025-06-16 | $21.69 | $21.83 | $21.59 | $21.60 | $21.60 | 182,286 |
| 2025-06-13 | $21.64 | $21.71 | $21.53 | $21.63 | $21.63 | 116,176 |
| 2025-06-12 | $21.70 | $21.88 | $21.68 | $21.88 | $21.88 | 136,651 |
| 2025-06-11 | $21.61 | $21.62 | $21.49 | $21.53 | $21.53 | 229,540 |
| 2025-06-10 | $21.65 | $21.65 | $21.57 | $21.60 | $21.60 | 228,842 |
| 2025-06-09 | $21.51 | $21.59 | $21.47 | $21.54 | $21.54 | 732,440 |
| 2025-06-06 | $21.24 | $21.41 | $21.24 | $21.41 | $21.41 | 81,435 |
| 2025-06-05 | $21.19 | $21.22 | $21.06 | $21.21 | $21.21 | 131,650 |
| 2025-06-04 | $21.40 | $21.47 | $21.33 | $21.37 | $21.37 | 85,040 |
| 2025-06-03 | $21.33 | $21.50 | $21.33 | $21.46 | $21.46 | 260,074 |
| 2025-06-02 | $21.27 | $21.28 | $21.17 | $21.26 | $21.26 | 322,630 |
| 2025-05-30 | $21.22 | $21.27 | $21.10 | $21.26 | $21.26 | 97,384 |
| 2025-05-29 | $21.16 | $21.22 | $21.03 | $21.18 | $21.18 | 148,790 |
| 2025-05-28 | $21.01 | $21.03 | $20.93 | $20.96 | $20.96 | 103,472 |
| 2025-05-27 | $20.95 | $21.33 | $20.95 | $21.31 | $21.31 | 189,879 |
| 2025-05-23 | $20.40 | $20.60 | $20.37 | $20.54 | $20.54 | 147,581 |
| 2025-05-22 | $20.53 | $20.63 | $20.51 | $20.57 | $20.57 | 159,078 |
| 2025-05-21 | $20.70 | $20.79 | $20.55 | $20.56 | $20.56 | 299,096 |
| 2025-05-20 | $20.46 | $20.54 | $20.40 | $20.48 | $20.48 | 152,868 |
| 2025-05-19 | $20.38 | $20.52 | $20.35 | $20.52 | $20.52 | 196,915 |
| 2025-05-16 | $20.53 | $20.58 | $20.45 | $20.54 | $20.54 | 145,232 |
| 2025-05-15 | $20.38 | $20.60 | $20.38 | $20.55 | $20.55 | 305,978 |
| 2025-05-14 | $20.22 | $20.35 | $20.12 | $20.26 | $20.26 | 215,677 |
| 2025-05-13 | $20.14 | $20.14 | $19.90 | $20.07 | $20.07 | 383,465 |
| 2025-05-12 | $20.52 | $20.61 | $20.20 | $20.51 | $20.51 | 270,183 |
| 2025-05-09 | $20.18 | $20.21 | $20.08 | $20.11 | $20.11 | 176,988 |
| 2025-05-08 | $20.00 | $20.10 | $19.92 | $19.96 | $19.96 | 199,953 |
| 2025-05-07 | $20.12 | $20.12 | $19.93 | $20.00 | $20.00 | 238,877 |
| 2025-05-06 | $20.13 | $20.34 | $20.04 | $20.23 | $20.23 | 124,680 |
| 2025-05-05 | $20.21 | $20.34 | $20.12 | $20.21 | $20.21 | 784,121 |
| 2025-05-02 | $20.02 | $20.14 | $19.97 | $20.12 | $20.12 | 158,382 |
| 2025-05-01 | $20.08 | $20.26 | $20.07 | $20.08 | $20.08 | 191,567 |
| 2025-04-30 | $19.94 | $20.07 | $19.79 | $20.06 | $20.06 | 331,474 |
| 2025-04-29 | $20.08 | $20.28 | $20.08 | $20.22 | $20.22 | 578,084 |
| 2025-04-28 | $19.95 | $20.17 | $19.84 | $20.16 | $20.16 | 460,490 |
| 2025-04-25 | $19.99 | $20.08 | $19.80 | $20.00 | $20.00 | 292,167 |
| 2025-04-24 | $20.11 | $20.32 | $20.07 | $20.30 | $20.30 | 148,539 |
| 2025-04-23 | $20.09 | $20.30 | $19.87 | $20.12 | $20.12 | 248,703 |
| 2025-04-22 | $19.86 | $20.05 | $19.81 | $19.90 | $19.90 | 366,038 |
| 2025-04-21 | $19.59 | $19.83 | $19.32 | $19.52 | $19.52 | 336,397 |
| 2025-04-17 | $19.52 | $19.82 | $19.52 | $19.72 | $19.72 | 357,494 |
| 2025-04-16 | $19.20 | $19.56 | $18.99 | $19.04 | $19.04 | 781,908 |
| 2025-04-15 | $19.16 | $19.31 | $19.08 | $19.09 | $19.09 | 422,393 |
| 2025-04-14 | $18.88 | $19.17 | $18.88 | $19.12 | $19.12 | 409,796 |
| 2025-04-11 | $18.63 | $18.83 | $18.22 | $18.70 | $18.70 | 430,255 |
| 2025-04-10 | $19.17 | $19.17 | $18.33 | $18.75 | $18.75 | 339,227 |
| 2025-04-09 | $17.93 | $19.47 | $17.75 | $19.34 | $19.34 | 532,948 |
| 2025-04-08 | $19.07 | $19.20 | $18.08 | $18.25 | $18.25 | 501,563 |
| 2025-04-07 | $17.95 | $19.13 | $17.86 | $18.50 | $18.50 | 456,896 |
| 2025-04-04 | $19.23 | $19.32 | $18.73 | $18.83 | $18.83 | 261,793 |
| 2025-04-03 | $20.51 | $20.51 | $20.23 | $20.32 | $20.32 | 242,858 |
| 2025-04-02 | $20.67 | $21.02 | $20.67 | $20.98 | $20.98 | 119,166 |
| 2025-04-01 | $20.74 | $20.91 | $20.63 | $20.83 | $20.83 | 177,587 |
| 2025-03-31 | $20.85 | $20.93 | $20.68 | $20.89 | $20.89 | 206,330 |
| 2025-03-28 | $21.44 | $21.51 | $21.10 | $21.18 | $21.18 | 123,839 |
| 2025-03-27 | $21.50 | $21.79 | $21.46 | $21.67 | $21.67 | 186,775 |
| 2025-03-26 | $21.56 | $21.57 | $21.41 | $21.50 | $21.50 | 91,612 |
| 2025-03-25 | $21.69 | $21.72 | $21.57 | $21.72 | $21.72 | 87,620 |
| 2025-03-24 | $21.80 | $21.80 | $21.63 | $21.68 | $21.68 | 128,590 |
| 2025-03-21 | $21.58 | $21.72 | $21.56 | $21.66 | $21.66 | 162,144 |
| 2025-03-20 | $21.46 | $21.70 | $21.46 | $21.65 | $21.65 | 133,364 |
| 2025-03-19 | $21.54 | $21.84 | $21.54 | $21.72 | $21.72 | 128,047 |
| 2025-03-18 | $21.38 | $21.45 | $21.22 | $21.39 | $21.39 | 148,906 |
| 2025-03-17 | $21.26 | $21.65 | $21.26 | $21.56 | $21.56 | 269,320 |
| 2025-03-14 | $21.03 | $21.29 | $20.99 | $21.24 | $21.24 | 144,385 |
| 2025-03-13 | $20.84 | $21.05 | $20.83 | $20.91 | $20.91 | 92,118 |
| 2025-03-12 | $20.61 | $20.90 | $20.59 | $20.83 | $20.83 | 130,795 |
| 2025-03-11 | $20.90 | $20.97 | $20.60 | $20.75 | $20.75 | 286,438 |
| 2025-03-10 | $21.16 | $21.19 | $20.72 | $20.75 | $20.75 | 242,364 |
| 2025-03-07 | $21.11 | $21.25 | $20.99 | $21.21 | $21.21 | 672,970 |
| 2025-03-06 | $21.25 | $21.25 | $20.91 | $20.91 | $20.91 | 160,815 |
| 2025-03-05 | $21.04 | $21.39 | $21.04 | $21.26 | $21.26 | 189,059 |
| 2025-03-04 | $20.86 | $21.13 | $20.63 | $20.88 | $20.88 | 143,649 |
| 2025-03-03 | $20.90 | $21.14 | $20.73 | $20.76 | $20.76 | 270,095 |
| 2025-02-28 | $20.37 | $20.50 | $20.01 | $20.44 | $20.44 | 174,719 |
| 2025-02-27 | $102.92 | $103.91 | $102.22 | $102.31 | $20.46 | 132,050 |
| 2025-02-26 | $103.14 | $103.50 | $102.33 | $103.04 | $20.61 | 146,765 |
| 2025-02-25 | $102.16 | $102.39 | $101.25 | $101.65 | $20.33 | 199,660 |
| 2025-02-24 | $100.24 | $100.35 | $99.32 | $99.78 | $19.96 | 334,450 |
| 2025-02-21 | $101.25 | $101.35 | $99.59 | $99.90 | $99.90 | 29,537 |
| 2025-02-20 | $101.86 | $102.02 | $100.83 | $101.68 | $101.68 | 28,292 |
| 2025-02-19 | $101.42 | $101.94 | $100.97 | $101.42 | $101.42 | 26,425 |
| 2025-02-18 | $102.50 | $102.53 | $101.56 | $102.03 | $102.03 | 116,102 |
| 2025-02-14 | $103.55 | $103.63 | $102.91 | $103.20 | $103.20 | 31,801 |
| 2025-02-13 | $102.24 | $103.41 | $101.92 | $103.10 | $103.10 | 40,163 |
| 2025-02-12 | $100.25 | $100.64 | $99.65 | $100.21 | $100.21 | 42,094 |
| 2025-02-11 | $105.08 | $106.45 | $105.08 | $105.84 | $105.84 | 40,557 |
| 2025-02-10 | $105.00 | $107.29 | $104.99 | $106.41 | $106.41 | 45,971 |
| 2025-02-07 | $106.75 | $107.06 | $105.81 | $105.95 | $105.95 | 30,222 |
| 2025-02-06 | $106.55 | $106.99 | $106.49 | $106.80 | $106.80 | 27,955 |
| 2025-02-05 | $105.08 | $106.05 | $105.02 | $106.05 | $106.05 | 37,721 |
| 2025-02-04 | $104.17 | $105.43 | $104.17 | $105.09 | $105.09 | 27,441 |
| 2025-02-03 | $104.69 | $106.10 | $104.60 | $105.54 | $105.54 | 24,229 |
| 2025-01-31 | $106.74 | $107.09 | $105.65 | $105.79 | $105.79 | 28,415 |
| 2025-01-30 | $106.94 | $107.82 | $106.94 | $107.42 | $107.42 | 33,353 |
| 2025-01-29 | $106.25 | $107.03 | $106.11 | $106.30 | $106.30 | 30,141 |
| 2025-01-28 | $106.14 | $107.46 | $105.94 | $106.72 | $106.72 | 28,729 |
| 2025-01-27 | $105.93 | $106.27 | $105.60 | $106.01 | $106.01 | 25,574 |
| 2025-01-24 | $105.40 | $106.31 | $105.17 | $105.74 | $105.74 | 25,822 |
| 2025-01-23 | $105.62 | $106.75 | $105.62 | $106.39 | $106.39 | 28,109 |
| 2025-01-22 | $106.18 | $106.31 | $105.53 | $105.96 | $105.96 | 39,028 |
| 2025-01-21 | $105.41 | $106.32 | $105.19 | $105.98 | $105.98 | 38,013 |
| 2025-01-17 | $103.52 | $104.24 | $103.29 | $103.55 | $103.55 | 19,369 |
| 2025-01-16 | $102.56 | $103.28 | $102.36 | $102.74 | $102.74 | 30,997 |
| 2025-01-15 | $103.22 | $103.24 | $101.87 | $102.80 | $102.80 | 41,860 |
| 2025-01-14 | $101.34 | $101.59 | $100.23 | $101.21 | $101.21 | 57,528 |
| 2025-01-13 | $99.04 | $100.15 | $98.73 | $100.00 | $100.00 | 48,185 |
| 2025-01-10 | $101.33 | $101.33 | $99.13 | $99.43 | $99.43 | 41,058 |
| 2025-01-08 | $103.73 | $103.93 | $102.87 | $103.51 | $103.51 | 21,764 |
| 2025-01-07 | $107.53 | $108.02 | $106.80 | $106.99 | $106.99 | 37,087 |
| 2025-01-06 | $107.70 | $108.44 | $107.01 | $107.18 | $107.18 | 27,449 |
| 2025-01-03 | $105.89 | $107.42 | $105.20 | $107.13 | $107.13 | 37,825 |
| 2025-01-02 | $106.24 | $106.72 | $105.39 | $106.00 | $106.00 | 17,161 |
| 2024-12-31 | $104.57 | $106.82 | $104.57 | $106.23 | $106.23 | 14,652 |
| 2024-12-30 | $107.35 | $107.44 | $106.31 | $106.70 | $106.70 | 26,818 |
| 2024-12-27 | $107.41 | $107.41 | $106.09 | $106.93 | $106.93 | 38,658 |
| 2024-12-26 | $106.51 | $107.03 | $106.39 | $106.57 | $106.57 | 40,622 |
| 2024-12-24 | $105.90 | $106.27 | $105.66 | $106.01 | $106.01 | 13,364 |
| 2024-12-23 | $105.35 | $106.08 | $104.84 | $106.04 | $106.04 | 56,634 |
| 2024-12-20 | $104.78 | $106.61 | $104.78 | $105.80 | $105.80 | 56,090 |
| 2024-12-19 | $105.60 | $106.03 | $104.46 | $105.23 | $105.23 | 36,031 |
| 2024-12-18 | $107.29 | $108.14 | $105.13 | $105.40 | $105.40 | 32,018 |
| 2024-12-17 | $106.74 | $107.64 | $106.53 | $106.99 | $106.99 | 28,804 |
| 2024-12-16 | $107.87 | $108.42 | $107.77 | $107.95 | $107.95 | 29,530 |
| 2024-12-13 | $109.64 | $109.71 | $108.98 | $109.35 | $109.35 | 40,733 |
| 2024-12-12 | $111.84 | $112.29 | $111.64 | $111.76 | $111.76 | 44,530 |
| 2024-12-11 | $112.30 | $112.81 | $111.75 | $112.60 | $112.60 | 53,358 |
| 2024-12-10 | $111.59 | $111.64 | $111.11 | $111.38 | $111.38 | 35,846 |
| 2024-12-09 | $112.66 | $113.46 | $112.41 | $112.49 | $112.49 | 30,666 |
| 2024-12-06 | $113.58 | $113.58 | $112.61 | $113.00 | $113.00 | 28,697 |
| 2024-12-05 | $114.11 | $114.37 | $113.62 | $113.72 | $113.72 | 25,397 |
| 2024-12-04 | $114.66 | $114.73 | $114.03 | $114.25 | $114.25 | 38,178 |
| 2024-12-03 | $116.50 | $117.25 | $115.89 | $117.09 | $117.09 | 37,510 |
| 2024-12-02 | $113.83 | $114.68 | $113.61 | $114.20 | $114.20 | 55,120 |
| 2024-11-29 | $111.50 | $112.82 | $111.03 | $112.82 | $112.82 | 37,344 |
| 2024-11-27 | $107.96 | $108.62 | $107.78 | $107.96 | $107.96 | 27,033 |
| 2024-11-26 | $107.80 | $108.28 | $107.42 | $108.03 | $108.03 | 79,699 |
| 2024-11-25 | $108.37 | $109.48 | $108.30 | $109.00 | $109.00 | 34,868 |
| 2024-11-22 | $107.27 | $107.92 | $107.06 | $107.62 | $107.62 | 29,189 |
| 2024-11-21 | $107.42 | $108.35 | $107.20 | $107.82 | $107.82 | 37,679 |
| 2024-11-20 | $106.40 | $107.22 | $106.18 | $106.82 | $106.82 | 32,031 |
| 2024-11-19 | $108.12 | $109.32 | $108.12 | $108.58 | $108.58 | 40,017 |
| 2024-11-18 | $107.91 | $109.22 | $107.73 | $108.63 | $108.63 | 100,200 |
| 2024-11-15 | $107.85 | $108.19 | $107.34 | $107.87 | $107.87 | 46,454 |
| 2024-11-14 | $108.64 | $109.58 | $108.29 | $108.33 | $108.33 | 50,988 |
| 2024-11-13 | $108.36 | $108.62 | $107.54 | $107.74 | $107.74 | 39,253 |
| 2024-11-12 | $110.79 | $112.83 | $110.23 | $111.50 | $111.50 | 34,411 |
| 2024-11-11 | $111.15 | $111.45 | $110.37 | $110.94 | $110.94 | 27,474 |
| 2024-11-08 | $114.53 | $115.39 | $113.14 | $113.59 | $113.59 | 27,939 |
| 2024-11-07 | $110.47 | $112.16 | $110.47 | $111.54 | $111.54 | 37,256 |
| 2024-11-06 | $107.87 | $108.95 | $107.74 | $108.95 | $108.95 | 22,382 |
| 2024-11-05 | $107.54 | $109.31 | $107.54 | $109.08 | $109.08 | 24,634 |
| 2024-11-04 | $106.16 | $107.70 | $106.16 | $106.82 | $106.82 | 54,806 |
| 2024-11-01 | $107.12 | $107.39 | $105.72 | $106.12 | $106.12 | 30,406 |
| 2024-10-31 | $105.95 | $107.16 | $105.53 | $106.16 | $106.16 | 23,672 |
| 2024-10-30 | $106.70 | $107.97 | $106.46 | $106.46 | $106.46 | 24,555 |
| 2024-10-29 | $106.45 | $107.20 | $106.36 | $106.82 | $106.82 | 24,020 |
| 2024-10-28 | $105.20 | $106.41 | $105.20 | $105.78 | $105.78 | 28,528 |
| 2024-10-25 | $105.38 | $105.38 | $104.00 | $104.40 | $104.40 | 31,275 |
| 2024-10-24 | $105.72 | $106.00 | $105.11 | $105.45 | $105.45 | 16,822 |
| 2024-10-23 | $105.53 | $105.91 | $104.43 | $105.37 | $105.37 | 49,628 |
| 2024-10-22 | $106.52 | $107.58 | $106.52 | $107.11 | $107.11 | 19,727 |
| 2024-10-21 | $108.88 | $108.88 | $107.77 | $108.15 | $108.15 | 29,683 |
| 2024-10-18 | $109.98 | $110.02 | $109.45 | $109.66 | $109.66 | 17,305 |
| 2024-10-17 | $111.25 | $111.36 | $110.10 | $110.42 | $110.42 | 18,936 |
| 2024-10-16 | $110.52 | $111.03 | $110.25 | $110.79 | $110.79 | 23,381 |
| 2024-10-15 | $111.11 | $111.37 | $109.20 | $109.29 | $109.29 | 19,897 |
| 2024-10-14 | $112.15 | $112.30 | $111.05 | $112.02 | $112.02 | 19,714 |
| 2024-10-11 | $111.47 | $112.85 | $111.47 | $112.17 | $112.17 | 16,266 |
| 2024-10-10 | $111.28 | $112.13 | $111.21 | $111.53 | $111.53 | 22,327 |
| 2024-10-09 | $110.61 | $111.80 | $110.61 | $111.21 | $111.21 | 19,928 |
| 2024-10-08 | $112.77 | $113.13 | $111.94 | $112.81 | $112.81 | 27,024 |
| 2024-10-07 | $114.35 | $114.80 | $114.00 | $114.34 | $114.34 | 25,765 |
| 2024-10-04 | $115.09 | $115.93 | $115.09 | $115.86 | $115.86 | 12,461 |
| 2024-10-03 | $113.74 | $114.69 | $113.74 | $114.53 | $114.53 | 9,802 |
| 2024-10-02 | $115.77 | $116.39 | $114.84 | $115.30 | $115.30 | 36,421 |
| 2024-10-01 | $116.46 | $117.06 | $115.37 | $116.63 | $116.63 | 14,716 |
| 2024-09-30 | $116.95 | $116.95 | $115.24 | $116.05 | $116.05 | 22,640 |
| 2024-09-27 | $121.69 | $122.69 | $119.37 | $119.50 | $119.50 | 11,954 |
| 2024-09-26 | $120.78 | $121.79 | $120.36 | $121.78 | $121.78 | 11,737 |
| 2024-09-25 | $118.28 | $118.56 | $117.31 | $117.39 | $117.39 | 20,355 |
| 2024-09-24 | $118.80 | $119.65 | $118.10 | $119.04 | $119.04 | 10,729 |
| 2024-09-23 | $119.75 | $120.82 | $119.44 | $120.15 | $120.15 | 8,049 |
| 2024-09-20 | $119.21 | $119.98 | $119.02 | $119.91 | $119.91 | 15,360 |
| 2024-09-19 | $120.61 | $121.17 | $119.96 | $120.74 | $120.74 | 26,202 |
| 2024-09-18 | $118.75 | $119.18 | $117.62 | $118.26 | $118.26 | 17,090 |
| 2024-09-17 | $119.59 | $120.13 | $118.30 | $118.31 | $118.31 | 24,343 |
| 2024-09-16 | $125.00 | $125.00 | $121.84 | $122.44 | $122.44 | 21,053 |
| 2024-09-13 | $121.44 | $122.49 | $119.19 | $121.79 | $121.79 | 13,807 |
| 2024-09-12 | $120.57 | $122.05 | $120.03 | $122.05 | $122.05 | 9,611 |
| 2024-09-11 | $118.87 | $119.96 | $117.71 | $119.93 | $119.93 | 17,165 |
| 2024-09-10 | $119.96 | $120.04 | $118.06 | $119.43 | $119.43 | 34,193 |
| 2024-09-09 | $119.37 | $120.60 | $119.37 | $120.08 | $120.08 | 18,842 |
| 2024-09-06 | $120.03 | $120.17 | $117.62 | $118.16 | $118.16 | 16,489 |
| 2024-09-05 | $121.50 | $122.03 | $121.13 | $121.83 | $121.83 | 22,152 |
| 2024-09-04 | $121.62 | $122.68 | $121.62 | $122.13 | $122.13 | 9,369 |
| 2024-09-03 | $125.34 | $125.84 | $124.04 | $124.32 | $124.32 | 30,235 |
| 2024-08-30 | $125.33 | $125.84 | $124.27 | $125.10 | $125.10 | 11,361 |
| 2024-08-29 | $124.42 | $125.22 | $124.42 | $124.96 | $124.96 | 28,029 |
| 2024-08-28 | $123.31 | $123.51 | $122.36 | $122.74 | $122.74 | 29,872 |
| 2024-08-27 | $123.21 | $124.98 | $123.21 | $123.47 | $123.47 | 14,714 |
| 2024-08-26 | $123.46 | $123.68 | $122.60 | $122.70 | $122.70 | 9,589 |
| 2024-08-23 | $121.80 | $124.17 | $121.80 | $123.75 | $123.75 | 47,378 |
| 2024-08-22 | $119.49 | $119.49 | $117.22 | $117.76 | $117.76 | 20,278 |
| 2024-08-21 | $119.31 | $120.09 | $119.17 | $119.96 | $119.96 | 12,603 |
| 2024-08-20 | $118.00 | $118.95 | $117.80 | $118.54 | $118.54 | 7,161 |
| 2024-08-19 | $117.78 | $118.69 | $117.78 | $118.68 | $118.68 | 12,488 |
| 2024-08-16 | $116.97 | $117.86 | $116.53 | $117.77 | $117.77 | 10,231 |
| 2024-08-15 | $116.45 | $116.81 | $115.64 | $116.66 | $116.66 | 11,611 |
| 2024-08-14 | $116.58 | $116.59 | $115.83 | $116.34 | $116.34 | 12,295 |
| 2024-08-13 | $115.14 | $117.11 | $115.14 | $116.82 | $116.82 | 13,343 |
| 2024-08-12 | $113.90 | $114.40 | $113.00 | $113.88 | $113.88 | 16,102 |
| 2024-08-09 | $112.58 | $114.40 | $112.09 | $114.40 | $114.40 | 24,526 |
| 2024-08-08 | $109.73 | $110.30 | $108.76 | $109.38 | $109.38 | 17,492 |
| 2024-08-07 | $113.26 | $113.37 | $110.56 | $110.86 | $110.86 | 25,971 |
| 2024-08-06 | $105.01 | $110.43 | $105.01 | $109.83 | $109.83 | 45,073 |
| 2024-08-05 | $97.67 | $103.02 | $90.57 | $102.71 | $102.71 | 23,325 |
| 2024-08-02 | $106.38 | $106.70 | $103.27 | $105.68 | $105.68 | 27,713 |
| 2024-08-01 | $115.05 | $116.19 | $112.08 | $112.66 | $112.66 | 20,130 |
| 2024-07-31 | $119.98 | $120.99 | $119.67 | $120.94 | $120.94 | 9,272 |
| 2024-07-30 | $116.36 | $117.19 | $116.00 | $116.79 | $116.79 | 6,760 |
| 2024-07-29 | $115.70 | $115.99 | $115.42 | $115.68 | $115.68 | 11,851 |
| 2024-07-26 | $115.46 | $116.19 | $115.31 | $115.93 | $115.93 | 7,790 |
| 2024-07-25 | $115.22 | $115.45 | $114.27 | $114.72 | $114.72 | 18,609 |
| 2024-07-24 | $117.68 | $117.93 | $116.02 | $116.20 | $116.20 | 13,888 |
| 2024-07-23 | $119.01 | $119.69 | $118.97 | $119.61 | $119.61 | 7,803 |
| 2024-07-22 | $117.50 | $118.42 | $117.50 | $118.42 | $118.42 | 11,010 |
| 2024-07-19 | $117.12 | $117.12 | $116.47 | $116.80 | $116.80 | 5,652 |
| 2024-07-18 | $118.72 | $118.72 | $116.94 | $117.52 | $117.52 | 11,265 |
| 2024-07-17 | $118.48 | $119.49 | $118.32 | $119.33 | $119.33 | 11,963 |
| 2024-07-16 | $116.55 | $118.06 | $116.55 | $117.96 | $117.96 | 11,301 |
| 2024-07-15 | $116.43 | $117.04 | $115.61 | $115.80 | $115.80 | 8,553 |
| 2024-07-12 | $115.97 | $116.65 | $115.97 | $116.29 | $116.29 | 9,002 |
| 2024-07-11 | $115.23 | $116.53 | $114.94 | $115.50 | $115.50 | 18,053 |
| 2024-07-10 | $114.03 | $115.10 | $113.90 | $114.84 | $114.84 | 28,420 |
| 2024-07-09 | $113.52 | $113.57 | $112.38 | $112.72 | $112.72 | 15,275 |
| 2024-07-08 | $114.39 | $114.51 | $113.78 | $114.00 | $114.00 | 13,387 |
| 2024-07-05 | $115.37 | $115.37 | $114.07 | $115.04 | $115.04 | 11,367 |
| 2024-07-03 | $113.93 | $115.13 | $113.93 | $114.77 | $114.77 | 5,996 |
| 2024-07-02 | $111.45 | $112.90 | $111.45 | $112.88 | $112.88 | 12,233 |
| 2024-07-01 | $111.38 | $112.00 | $110.60 | $110.91 | $110.91 | 12,801 |
| 2024-06-28 | $111.19 | $112.21 | $111.07 | $111.30 | $111.30 | 13,312 |
| 2024-06-27 | $109.61 | $109.79 | $109.54 | $109.79 | $109.79 | 12,201 |
| 2024-06-26 | $109.57 | $109.84 | $109.25 | $109.50 | $109.50 | 13,422 |
| 2024-06-25 | $109.71 | $110.35 | $109.27 | $110.19 | $110.19 | 16,749 |
| 2024-06-24 | $108.10 | $109.92 | $107.47 | $107.47 | $107.47 | 20,072 |
| 2024-06-21 | $108.56 | $108.56 | $108.01 | $108.54 | $108.54 | 13,743 |
| 2024-06-20 | $108.49 | $109.29 | $108.27 | $108.96 | $108.96 | 15,753 |
| 2024-06-18 | $107.46 | $108.15 | $107.44 | $108.05 | $108.05 | 13,732 |
| 2024-06-17 | $106.90 | $107.67 | $106.70 | $107.51 | $107.51 | 7,932 |
| 2024-06-14 | $107.29 | $107.67 | $106.79 | $107.32 | $107.32 | 34,769 |
| 2024-06-13 | $107.86 | $107.86 | $106.69 | $107.63 | $107.63 | 37,357 |
| 2024-06-12 | $110.80 | $111.21 | $110.12 | $110.35 | $110.35 | 13,596 |
| 2024-06-11 | $110.13 | $110.21 | $109.45 | $109.96 | $109.96 | 14,195 |
| 2024-06-10 | $109.84 | $110.72 | $109.84 | $110.65 | $110.65 | 10,949 |
| 2024-06-07 | $109.97 | $110.36 | $109.48 | $109.60 | $109.60 | 16,465 |
| 2024-06-06 | $110.48 | $110.74 | $109.98 | $110.74 | $110.74 | 6,945 |
| 2024-06-05 | $110.11 | $110.65 | $109.94 | $110.64 | $110.64 | 11,657 |
| 2024-06-04 | $110.67 | $111.02 | $110.00 | $110.32 | $110.32 | 15,546 |
| 2024-06-03 | $110.89 | $111.19 | $110.30 | $110.79 | $110.79 | 16,131 |
| 2024-05-31 | $108.38 | $109.52 | $108.38 | $109.43 | $109.43 | 10,705 |
| 2024-05-30 | $105.86 | $107.68 | $105.86 | $107.61 | $107.61 | 14,881 |
| 2024-05-29 | $106.54 | $106.54 | $105.29 | $105.33 | $105.33 | 10,049 |
| 2024-05-28 | $107.98 | $108.41 | $107.60 | $108.17 | $108.17 | 9,849 |
| 2024-05-24 | $106.43 | $106.80 | $105.96 | $106.68 | $106.68 | 8,601 |
| 2024-05-23 | $107.02 | $107.25 | $105.47 | $105.92 | $105.92 | 9,853 |
| 2024-05-22 | $107.84 | $107.91 | $105.76 | $107.43 | $107.43 | 17,497 |
| 2024-05-21 | $107.67 | $107.98 | $107.22 | $107.52 | $107.52 | 11,290 |
| 2024-05-20 | $109.68 | $111.08 | $109.35 | $109.67 | $109.67 | 9,567 |
| 2024-05-17 | $108.88 | $109.75 | $108.66 | $109.30 | $109.30 | 7,796 |
| 2024-05-16 | $108.76 | $109.24 | $107.83 | $108.41 | $108.41 | 7,778 |
| 2024-05-15 | $107.06 | $107.82 | $107.00 | $107.82 | $107.82 | 7,203 |
| 2024-05-14 | $106.80 | $107.74 | $105.99 | $106.59 | $106.59 | 24,563 |
| 2024-05-13 | $107.83 | $107.83 | $106.80 | $107.11 | $107.11 | 14,327 |
| 2024-05-10 | $109.06 | $109.80 | $108.03 | $108.33 | $108.33 | 21,007 |
| 2024-05-09 | $110.05 | $111.45 | $110.05 | $111.45 | $111.45 | 15,576 |
| 2024-05-08 | $105.51 | $106.60 | $105.02 | $105.95 | $105.95 | 8,769 |
| 2024-05-07 | $105.25 | $105.40 | $104.82 | $105.07 | $105.07 | 9,458 |
| 2024-05-06 | $104.80 | $105.70 | $103.71 | $105.35 | $105.35 | 8,983 |
| 2024-05-03 | $104.13 | $104.66 | $103.12 | $104.66 | $104.66 | 8,456 |
| 2024-05-02 | $103.55 | $103.88 | $103.05 | $103.61 | $103.61 | 10,374 |
| 2024-05-01 | $101.72 | $102.24 | $100.94 | $101.25 | $101.25 | 9,054 |
| 2024-04-30 | $103.26 | $103.60 | $102.37 | $102.57 | $102.57 | 27,793 |
| 2024-04-29 | $103.04 | $103.74 | $102.76 | $103.54 | $103.54 | 12,161 |
| 2024-04-26 | $101.93 | $102.72 | $101.82 | $102.56 | $102.56 | 12,670 |
| 2024-04-25 | $101.54 | $102.54 | $101.54 | $102.49 | $102.49 | 11,174 |
| 2024-04-24 | $104.28 | $104.30 | $103.89 | $104.26 | $104.26 | 8,784 |
| 2024-04-23 | $103.52 | $104.24 | $103.52 | $104.21 | $104.21 | 12,793 |
| 2024-04-22 | $102.87 | $104.18 | $102.85 | $103.76 | $103.76 | 28,227 |
| 2024-04-19 | $101.54 | $102.60 | $101.17 | $101.44 | $101.44 | 12,779 |
| 2024-04-18 | $101.92 | $102.62 | $101.61 | $101.75 | $101.75 | 22,866 |
| 2024-04-17 | $102.27 | $102.38 | $101.37 | $101.95 | $101.95 | 11,218 |
| 2024-04-16 | $103.00 | $103.37 | $102.52 | $102.83 | $102.83 | 19,263 |
| 2024-04-15 | $105.92 | $106.28 | $104.80 | $104.81 | $104.81 | 8,331 |
| 2024-04-12 | $106.53 | $106.53 | $105.49 | $105.69 | $105.69 | 10,040 |
| 2024-04-11 | $105.55 | $105.70 | $104.70 | $105.27 | $105.27 | 9,536 |
| 2024-04-10 | $105.99 | $106.02 | $105.31 | $105.83 | $105.83 | 9,056 |
| 2024-04-09 | $107.77 | $108.21 | $106.52 | $107.21 | $107.21 | 28,945 |
| 2024-04-08 | $106.40 | $109.29 | $106.40 | $107.31 | $107.31 | 55,743 |
| 2024-04-05 | $105.03 | $105.98 | $105.03 | $105.50 | $105.50 | 8,070 |
| 2024-04-04 | $106.07 | $106.68 | $104.90 | $105.05 | $105.05 | 7,342 |
| 2024-04-03 | $104.98 | $106.16 | $104.78 | $105.91 | $105.91 | 13,128 |
| 2024-04-02 | $104.90 | $105.28 | $104.75 | $105.19 | $105.19 | 13,107 |
| 2024-04-01 | $104.85 | $104.94 | $104.04 | $104.93 | $104.93 | 20,980 |
| 2024-03-28 | $109.84 | $110.27 | $109.42 | $110.20 | $110.20 | 27,671 |
| 2024-03-27 | $110.11 | $110.60 | $109.46 | $110.26 | $110.26 | 16,484 |
| 2024-03-26 | $110.83 | $111.21 | $109.80 | $110.45 | $110.45 | 24,460 |
| 2024-03-25 | $113.43 | $113.43 | $110.14 | $110.40 | $110.40 | 18,471 |
| 2024-03-22 | $111.17 | $111.31 | $110.36 | $111.29 | $111.29 | 21,495 |
| 2024-03-21 | $112.33 | $113.02 | $111.23 | $111.65 | $111.65 | 12,042 |
| 2024-03-20 | $112.07 | $112.82 | $111.93 | $112.62 | $112.62 | 11,278 |
| 2024-03-19 | $111.29 | $112.28 | $110.72 | $112.01 | $112.01 | 14,875 |
| 2024-03-18 | $108.99 | $109.88 | $108.91 | $109.53 | $109.53 | 15,301 |
| 2024-03-15 | $106.48 | $107.39 | $106.48 | $107.19 | $107.19 | 13,469 |
| 2024-03-14 | $106.28 | $106.50 | $105.35 | $105.71 | $105.71 | 14,109 |
| 2024-03-13 | $105.58 | $106.42 | $105.58 | $105.91 | $105.91 | 13,042 |
| 2024-03-12 | $106.83 | $107.43 | $106.33 | $107.10 | $107.10 | 17,648 |
| 2024-03-11 | $106.86 | $106.86 | $104.35 | $105.64 | $105.64 | 48,945 |
| 2024-03-08 | $110.09 | $110.21 | $108.92 | $109.45 | $109.45 | 15,722 |
| 2024-03-07 | $109.80 | $112.04 | $108.21 | $108.54 | $108.54 | 126,550 |
| 2024-03-06 | $108.34 | $109.98 | $107.48 | $109.46 | $109.46 | 21,443 |
| 2024-03-05 | $105.97 | $106.65 | $105.86 | $106.27 | $106.27 | 16,884 |
| 2024-03-04 | $104.36 | $104.51 | $103.52 | $104.06 | $104.06 | 11,818 |
| 2024-03-01 | $105.24 | $106.35 | $105.10 | $105.95 | $105.95 | 12,672 |
| 2024-02-29 | $104.96 | $105.21 | $104.65 | $105.21 | $105.21 | 10,935 |
| 2024-02-28 | $104.89 | $105.57 | $104.50 | $105.09 | $105.09 | 6,348 |
| 2024-02-27 | $104.73 | $105.72 | $104.51 | $105.09 | $105.09 | 10,293 |
| 2024-02-26 | $105.04 | $105.30 | $100.82 | $104.53 | $104.53 | 28,159 |
| 2024-02-23 | $104.46 | $104.46 | $103.59 | $103.97 | $103.97 | 12,136 |
| 2024-02-22 | $102.88 | $105.00 | $102.88 | $104.46 | $104.46 | 32,468 |
| 2024-02-21 | $102.74 | $103.25 | $100.82 | $103.21 | $103.21 | 8,825 |
| 2024-02-20 | $102.84 | $102.84 | $101.04 | $102.30 | $102.30 | 17,807 |
| 2024-02-16 | $100.45 | $101.45 | $100.45 | $100.92 | $100.92 | 16,724 |
| 2024-02-15 | $99.96 | $100.52 | $99.75 | $100.52 | $100.52 | 10,256 |
| 2024-02-14 | $99.22 | $99.90 | $99.22 | $99.90 | $99.90 | 8,082 |
| 2024-02-13 | $100.17 | $100.48 | $99.18 | $99.56 | $99.56 | 16,196 |
| 2024-02-12 | $101.22 | $102.15 | $101.16 | $101.80 | $101.80 | 7,568 |
| 2024-02-09 | $100.73 | $101.39 | $100.73 | $101.39 | $101.39 | 12,067 |
| 2024-02-08 | $100.83 | $100.98 | $100.09 | $100.73 | $100.73 | 19,746 |
| 2024-02-07 | $96.51 | $97.47 | $96.51 | $97.47 | $97.47 | 19,133 |
| 2024-02-06 | $95.85 | $96.37 | $95.28 | $96.37 | $96.37 | 14,391 |
| 2024-02-05 | $96.32 | $96.74 | $95.80 | $96.40 | $96.40 | 18,513 |
| 2024-02-02 | $95.80 | $96.16 | $95.47 | $96.15 | $96.15 | 44,579 |
| 2024-02-01 | $96.13 | $96.81 | $95.32 | $96.76 | $96.76 | 13,397 |
| 2024-01-31 | $97.35 | $97.62 | $94.78 | $95.54 | $95.54 | 20,923 |
| 2024-01-30 | $95.88 | $96.29 | $95.29 | $95.71 | $95.71 | 20,397 |
| 2024-01-29 | $96.52 | $97.30 | $96.43 | $96.81 | $96.81 | 7,015 |
| 2024-01-26 | $96.23 | $96.80 | $95.66 | $96.20 | $96.20 | 17,350 |
| 2024-01-25 | $96.73 | $96.94 | $95.33 | $96.78 | $96.78 | 19,392 |
| 2024-01-24 | $96.94 | $97.80 | $95.95 | $96.25 | $96.25 | 13,011 |
| 2024-01-23 | $96.19 | $96.62 | $95.78 | $95.97 | $95.97 | 16,846 |
| 2024-01-22 | $96.37 | $97.31 | $96.01 | $96.54 | $96.54 | 8,823 |
| 2024-01-19 | $94.34 | $94.98 | $93.98 | $94.85 | $94.85 | 10,317 |
| 2024-01-18 | $94.37 | $95.20 | $94.30 | $95.16 | $95.16 | 8,388 |
| 2024-01-17 | $93.97 | $94.32 | $93.71 | $94.05 | $94.05 | 9,035 |
| 2024-01-16 | $96.19 | $96.39 | $95.32 | $96.07 | $96.07 | 15,537 |
| 2024-01-12 | $96.00 | $96.50 | $95.64 | $95.90 | $95.90 | 9,654 |
| 2024-01-11 | $96.02 | $96.60 | $95.79 | $96.25 | $96.25 | 7,846 |
| 2024-01-10 | $95.64 | $96.48 | $95.58 | $95.90 | $95.90 | 22,982 |
| 2024-01-09 | $95.52 | $96.23 | $94.91 | $95.39 | $95.39 | 7,546 |
| 2024-01-08 | $96.51 | $97.32 | $95.62 | $97.02 | $97.02 | 9,072 |
| 2024-01-05 | $94.99 | $97.81 | $94.83 | $96.27 | $96.27 | 16,491 |
| 2024-01-04 | $92.60 | $94.05 | $92.60 | $93.30 | $93.30 | 11,231 |
| 2024-01-03 | $92.02 | $92.50 | $91.52 | $92.09 | $92.09 | 18,041 |
| 2024-01-02 | $92.51 | $93.33 | $91.92 | $92.38 | $92.38 | 10,579 |
| 2023-12-29 | $93.69 | $93.87 | $93.34 | $93.39 | $93.39 | 8,496 |
| 2023-12-28 | $93.13 | $93.65 | $93.09 | $93.23 | $93.23 | 9,130 |
| 2023-12-27 | $92.64 | $92.64 | $91.99 | $92.41 | $92.41 | 11,465 |
| 2023-12-26 | $92.74 | $93.21 | $92.37 | $92.88 | $92.88 | 15,252 |
| 2023-12-22 | $92.90 | $93.76 | $92.89 | $93.05 | $93.05 | 10,817 |
| 2023-12-21 | $92.38 | $93.40 | $92.25 | $93.14 | $93.14 | 14,689 |
| 2023-12-20 | $92.62 | $92.95 | $91.75 | $91.86 | $91.86 | 15,213 |
| 2023-12-19 | $91.73 | $93.50 | $91.67 | $91.99 | $91.99 | 26,998 |
| 2023-12-18 | $92.04 | $92.04 | $91.18 | $91.77 | $91.77 | 10,245 |
| 2023-12-15 | $93.13 | $93.13 | $91.88 | $92.22 | $92.22 | 22,092 |
| 2023-12-14 | $93.34 | $93.69 | $92.71 | $93.11 | $93.11 | 16,359 |
| 2023-12-13 | $90.68 | $91.98 | $89.90 | $91.52 | $91.52 | 16,781 |
| 2023-12-12 | $91.34 | $91.38 | $90.71 | $91.01 | $91.01 | 11,292 |
| 2023-12-11 | $92.04 | $94.88 | $91.38 | $92.21 | $92.21 | 33,333 |
| 2023-12-08 | $93.54 | $94.03 | $93.30 | $94.03 | $94.03 | 10,337 |
| 2023-12-07 | $93.29 | $94.72 | $93.17 | $94.27 | $94.27 | 15,027 |
| 2023-12-06 | $93.47 | $93.47 | $92.81 | $92.87 | $92.87 | 10,098 |
| 2023-12-05 | $91.77 | $91.85 | $91.29 | $91.43 | $91.43 | 8,895 |
| 2023-12-04 | $91.73 | $91.81 | $90.66 | $91.55 | $91.55 | 10,839 |
| 2023-12-01 | $91.28 | $92.42 | $91.18 | $92.37 | $92.37 | 8,477 |
| 2023-11-30 | $91.57 | $91.59 | $90.95 | $91.44 | $91.44 | 13,299 |
| 2023-11-29 | $91.24 | $91.60 | $90.91 | $91.13 | $91.13 | 13,690 |
| 2023-11-28 | $91.37 | $91.98 | $90.81 | $91.52 | $91.52 | 10,627 |
| 2023-11-27 | $91.78 | $92.02 | $91.62 | $91.81 | $91.81 | 10,115 |
| 2023-11-24 | $90.82 | $91.43 | $90.14 | $91.43 | $91.43 | 4,827 |
| 2023-11-22 | $91.13 | $91.19 | $90.66 | $90.89 | $90.89 | 10,422 |
| 2023-11-21 | $90.35 | $90.51 | $89.69 | $90.35 | $90.35 | 17,567 |
| 2023-11-20 | $90.27 | $90.99 | $90.27 | $90.86 | $90.86 | 16,934 |
| 2023-11-17 | $90.09 | $90.44 | $89.72 | $90.31 | $90.31 | 24,997 |
| 2023-11-16 | $89.12 | $89.45 | $88.28 | $88.98 | $88.98 | 13,982 |
| 2023-11-15 | $89.67 | $89.99 | $89.39 | $89.39 | $89.39 | 11,689 |
| 2023-11-14 | $88.88 | $90.51 | $88.88 | $90.38 | $90.38 | 20,646 |
| 2023-11-13 | $88.17 | $88.92 | $87.87 | $88.27 | $88.27 | 23,382 |
| 2023-11-10 | $87.85 | $88.88 | $87.26 | $88.77 | $88.77 | 16,773 |
| 2023-11-09 | $88.08 | $88.16 | $86.79 | $87.13 | $87.13 | 17,983 |
| 2023-11-08 | $87.55 | $87.55 | $86.05 | $86.42 | $86.42 | 19,647 |
| 2023-11-07 | $88.27 | $88.50 | $87.74 | $88.36 | $88.36 | 10,030 |
| 2023-11-06 | $90.85 | $92.25 | $89.87 | $90.23 | $90.23 | 12,689 |
| 2023-11-03 | $89.98 | $90.83 | $89.37 | $90.09 | $90.09 | 21,098 |
| 2023-11-02 | $88.50 | $89.82 | $88.11 | $88.96 | $88.96 | 16,989 |
| 2023-11-01 | $91.90 | $91.90 | $90.30 | $91.00 | $91.00 | 22,141 |
| 2023-10-31 | $91.21 | $91.91 | $90.75 | $91.60 | $91.60 | 25,437 |
| 2023-10-30 | $89.81 | $90.46 | $89.41 | $90.24 | $90.24 | 13,124 |
| 2023-10-27 | $90.56 | $90.56 | $89.42 | $89.59 | $89.59 | 10,247 |
| 2023-10-26 | $88.90 | $89.20 | $88.29 | $88.69 | $88.69 | 13,610 |
| 2023-10-25 | $90.20 | $90.20 | $89.12 | $89.12 | $89.12 | 14,817 |
| 2023-10-24 | $90.44 | $90.56 | $89.77 | $90.34 | $90.34 | 16,030 |
| 2023-10-23 | $89.16 | $89.74 | $88.66 | $89.19 | $89.19 | 14,510 |
| 2023-10-20 | $90.18 | $90.23 | $89.11 | $89.14 | $89.14 | 15,752 |
| 2023-10-19 | $89.95 | $90.65 | $89.20 | $89.38 | $89.38 | 16,105 |
| 2023-10-18 | $90.62 | $90.63 | $89.57 | $89.67 | $89.67 | 11,159 |
| 2023-10-17 | $90.42 | $91.69 | $90.25 | $91.12 | $91.12 | 28,961 |
| 2023-10-16 | $90.43 | $91.77 | $90.43 | $90.95 | $90.95 | 13,187 |
| 2023-10-13 | $91.62 | $91.96 | $90.62 | $91.01 | $91.01 | 8,929 |
| 2023-10-12 | $93.58 | $93.58 | $91.80 | $92.38 | $92.38 | 20,831 |
| 2023-10-11 | $93.04 | $93.04 | $92.18 | $92.80 | $92.80 | 11,150 |
| 2023-10-10 | $93.13 | $93.47 | $92.66 | $92.85 | $92.85 | 19,614 |
| 2023-10-09 | $90.82 | $91.73 | $90.39 | $91.53 | $91.53 | 16,025 |
| 2023-10-06 | $90.64 | $91.84 | $90.09 | $91.29 | $91.29 | 19,786 |
| 2023-10-05 | $90.53 | $90.60 | $89.74 | $90.23 | $90.23 | 35,653 |
| 2023-10-04 | $87.44 | $87.79 | $86.59 | $87.40 | $87.40 | 33,474 |
| 2023-10-03 | $90.05 | $90.94 | $89.44 | $89.67 | $89.67 | 31,991 |
| 2023-10-02 | $92.79 | $93.75 | $91.76 | $92.32 | $92.32 | 20,103 |
| 2023-09-29 | $94.93 | $94.93 | $93.25 | $93.88 | $93.88 | 32,619 |
| 2023-09-28 | $94.92 | $96.30 | $94.22 | $95.63 | $95.63 | 14,392 |
| 2023-09-27 | $97.46 | $98.15 | $96.37 | $97.01 | $97.01 | 10,615 |
| 2023-09-26 | $96.88 | $97.73 | $95.59 | $96.42 | $96.42 | 14,551 |
| 2023-09-25 | $97.14 | $97.74 | $96.90 | $97.33 | $97.33 | 8,856 |
| 2023-09-22 | $98.21 | $98.57 | $97.47 | $97.63 | $97.63 | 13,215 |
| 2023-09-21 | $97.75 | $98.25 | $96.85 | $96.93 | $96.93 | 14,943 |
| 2023-09-20 | $99.83 | $100.53 | $98.98 | $99.05 | $99.05 | 50,011 |
| 2023-09-19 | $101.12 | $101.56 | $100.88 | $101.39 | $101.39 | 20,912 |
| 2023-09-18 | $99.70 | $99.70 | $98.22 | $99.28 | $99.28 | 10,778 |
| 2023-09-15 | $100.11 | $100.71 | $99.42 | $99.67 | $99.67 | 24,514 |
| 2023-09-14 | $99.10 | $99.98 | $98.96 | $99.93 | $99.93 | 54,801 |
| 2023-09-13 | $96.50 | $97.12 | $96.50 | $97.00 | $97.00 | 14,839 |
| 2023-09-12 | $95.69 | $96.07 | $95.52 | $95.99 | $95.99 | 49,135 |
| 2023-09-11 | $96.78 | $98.93 | $96.61 | $97.16 | $97.16 | 15,741 |
| 2023-09-08 | $97.06 | $97.06 | $96.08 | $96.51 | $96.51 | 31,379 |
| 2023-09-07 | $97.60 | $98.08 | $97.54 | $98.00 | $98.00 | 22,028 |
| 2023-09-06 | $97.06 | $97.37 | $96.37 | $97.03 | $97.03 | 23,569 |
| 2023-09-05 | $95.58 | $95.64 | $94.51 | $95.11 | $95.11 | 16,519 |
| 2023-09-01 | $94.86 | $94.86 | $93.67 | $94.22 | $94.22 | 9,283 |
| 2023-08-31 | $93.17 | $93.23 | $92.61 | $92.90 | $92.90 | 9,935 |
| 2023-08-30 | $92.33 | $92.49 | $92.08 | $92.26 | $92.26 | 6,340 |
| 2023-08-29 | $90.73 | $91.77 | $90.73 | $91.77 | $91.77 | 10,548 |
| 2023-08-28 | $91.20 | $91.70 | $90.99 | $91.40 | $91.40 | 32,621 |
| 2023-08-25 | $90.33 | $90.79 | $89.73 | $90.50 | $90.50 | 12,678 |
| 2023-08-24 | $90.80 | $90.93 | $89.94 | $90.31 | $90.31 | 19,006 |
| 2023-08-23 | $90.54 | $90.89 | $90.39 | $90.75 | $90.75 | 11,142 |
| 2023-08-22 | $89.72 | $89.73 | $89.15 | $89.60 | $89.60 | 23,552 |
| 2023-08-21 | $89.32 | $89.32 | $88.76 | $89.28 | $89.28 | 155,473 |
| 2023-08-18 | $87.49 | $90.29 | $87.49 | $88.53 | $88.53 | 66,655 |
| 2023-08-17 | $88.52 | $88.52 | $87.72 | $87.76 | $87.76 | 13,370 |
| 2023-08-16 | $87.70 | $87.96 | $87.28 | $87.39 | $87.39 | 13,801 |
| 2023-08-15 | $89.57 | $89.57 | $88.49 | $88.61 | $88.61 | 15,919 |
| 2023-08-14 | $89.48 | $89.48 | $88.46 | $88.85 | $88.85 | 16,431 |
| 2023-08-11 | $89.61 | $89.61 | $89.01 | $89.26 | $89.26 | 9,585 |
| 2023-08-10 | $90.76 | $91.08 | $89.39 | $89.58 | $89.58 | 10,740 |
| 2023-08-09 | $90.06 | $90.53 | $89.30 | $89.52 | $89.52 | 16,880 |
| 2023-08-08 | $90.77 | $90.77 | $89.94 | $90.40 | $90.40 | 18,964 |
| 2023-08-07 | $91.52 | $91.83 | $91.17 | $91.45 | $91.45 | 19,783 |
| 2023-08-04 | $93.14 | $93.14 | $91.89 | $92.32 | $92.32 | 17,400 |
| 2023-08-03 | $91.95 | $92.91 | $91.95 | $92.60 | $92.60 | 15,322 |
| 2023-08-02 | $93.74 | $93.84 | $93.02 | $93.22 | $93.22 | 15,322 |
| 2023-08-01 | $95.60 | $95.87 | $95.26 | $95.38 | $95.38 | 11,393 |
| 2023-07-31 | $96.71 | $96.71 | $96.26 | $96.38 | $96.38 | 8,190 |
| 2023-07-28 | $96.54 | $97.17 | $96.24 | $96.62 | $96.62 | 14,126 |
| 2023-07-27 | $95.35 | $96.14 | $95.25 | $95.48 | $95.48 | 30,022 |
| 2023-07-26 | $93.90 | $94.50 | $93.90 | $94.45 | $94.45 | 9,108 |
| 2023-07-25 | $93.64 | $94.56 | $93.64 | $94.24 | $94.24 | 13,225 |
| 2023-07-24 | $93.11 | $93.67 | $92.94 | $93.17 | $93.17 | 12,781 |
| 2023-07-21 | $93.17 | $93.23 | $92.56 | $92.98 | $92.98 | 15,575 |
| 2023-07-20 | $92.89 | $93.26 | $92.79 | $93.25 | $93.25 | 9,044 |
| 2023-07-19 | $93.88 | $93.91 | $93.42 | $93.66 | $93.66 | 8,236 |
| 2023-07-18 | $93.07 | $93.64 | $92.85 | $93.52 | $93.52 | 14,259 |
| 2023-07-17 | $92.37 | $92.53 | $92.03 | $92.36 | $92.36 | 11,922 |
| 2023-07-14 | $93.03 | $93.12 | $92.32 | $92.38 | $92.38 | 16,543 |
| 2023-07-13 | $92.46 | $92.93 | $92.19 | $92.61 | $92.61 | 24,725 |
| 2023-07-12 | $91.40 | $92.28 | $91.19 | $91.79 | $91.79 | 16,752 |
| 2023-07-11 | $90.39 | $91.07 | $90.28 | $91.03 | $91.03 | 13,261 |
| 2023-07-10 | $89.81 | $90.36 | $89.81 | $90.14 | $90.14 | 18,398 |
| 2023-07-07 | $89.75 | $91.15 | $89.75 | $90.85 | $90.85 | 12,961 |
| 2023-07-06 | $89.94 | $89.94 | $88.90 | $89.44 | $89.44 | 19,044 |
| 2023-07-05 | $91.24 | $91.51 | $91.10 | $91.24 | $91.24 | 16,564 |
| 2023-07-03 | $91.88 | $92.16 | $91.51 | $91.72 | $91.72 | 20,947 |
| 2023-06-30 | $91.02 | $91.45 | $90.94 | $91.21 | $91.21 | 15,541 |
| 2023-06-29 | $90.80 | $91.19 | $90.73 | $91.13 | $91.13 | 25,124 |
| 2023-06-28 | $91.97 | $92.03 | $91.60 | $91.96 | $91.96 | 20,993 |
| 2023-06-27 | $89.32 | $90.93 | $88.96 | $90.33 | $90.33 | 29,768 |
| 2023-06-26 | $88.64 | $89.22 | $88.63 | $88.88 | $88.88 | 29,473 |
| 2023-06-23 | $89.87 | $89.88 | $88.97 | $89.07 | $89.07 | 20,419 |
| 2023-06-22 | $91.96 | $91.98 | $91.32 | $91.40 | $91.40 | 65,903 |
| 2023-06-21 | $88.80 | $89.91 | $88.80 | $89.68 | $89.68 | 36,062 |
| 2023-06-20 | $88.20 | $88.40 | $87.38 | $87.90 | $87.90 | 70,436 |
| 2023-06-16 | $89.21 | $89.53 | $88.97 | $89.33 | $89.33 | 109,609 |
| 2023-06-15 | $89.78 | $90.60 | $89.68 | $90.56 | $90.56 | 27,813 |
| 2023-06-14 | $90.73 | $91.03 | $89.80 | $90.50 | $90.50 | 38,518 |
| 2023-06-13 | $89.44 | $90.25 | $89.44 | $89.65 | $89.65 | 26,595 |
| 2023-06-12 | $88.41 | $89.23 | $88.11 | $88.79 | $88.79 | 73,893 |
| 2023-06-09 | $88.47 | $88.51 | $88.11 | $88.48 | $88.48 | 23,244 |
| 2023-06-08 | $87.54 | $88.16 | $87.39 | $88.09 | $88.09 | 12,933 |
| 2023-06-07 | $88.72 | $88.72 | $88.04 | $88.21 | $88.21 | 16,434 |
| 2023-06-06 | $88.92 | $89.68 | $88.92 | $89.48 | $89.48 | 15,924 |
| 2023-06-05 | $88.80 | $88.80 | $87.85 | $88.03 | $88.03 | 13,800 |
| 2023-06-02 | $87.78 | $88.67 | $87.70 | $88.43 | $88.43 | 28,547 |
| 2023-06-01 | $85.38 | $86.39 | $85.38 | $86.27 | $86.27 | 14,298 |
| 2023-05-31 | $83.75 | $84.48 | $83.56 | $84.40 | $84.40 | 39,671 |
| 2023-05-30 | $84.60 | $84.60 | $84.01 | $84.13 | $84.13 | 24,495 |
| 2023-05-26 | $84.71 | $85.49 | $84.71 | $85.04 | $85.04 | 15,522 |
| 2023-05-25 | $84.98 | $84.98 | $84.35 | $84.66 | $84.66 | 12,242 |
| 2023-05-24 | $85.06 | $85.08 | $84.29 | $84.34 | $84.34 | 26,774 |
| 2023-05-23 | $85.91 | $86.22 | $85.28 | $85.49 | $85.49 | 23,268 |
| 2023-05-22 | $86.36 | $86.62 | $86.00 | $86.46 | $86.46 | 16,468 |
| 2023-05-19 | $87.46 | $87.47 | $86.91 | $87.34 | $87.34 | 15,692 |
| 2023-05-18 | $88.82 | $89.02 | $88.30 | $88.69 | $88.69 | 48,172 |
| 2023-05-17 | $87.82 | $89.17 | $87.50 | $88.95 | $88.95 | 35,176 |
| 2023-05-16 | $87.80 | $88.40 | $87.58 | $88.00 | $88.00 | 16,692 |
| 2023-05-15 | $87.01 | $88.21 | $86.84 | $87.97 | $87.97 | 16,337 |
| 2023-05-12 | $85.68 | $85.68 | $84.62 | $85.12 | $85.12 | 14,048 |
| 2023-05-11 | $87.26 | $87.26 | $86.32 | $86.52 | $86.52 | 21,456 |
| 2023-05-10 | $87.69 | $88.98 | $87.69 | $88.78 | $88.78 | 21,805 |
| 2023-05-09 | $85.73 | $86.37 | $85.73 | $86.21 | $86.21 | 15,613 |
| 2023-05-08 | $85.30 | $85.65 | $85.05 | $85.19 | $85.19 | 13,146 |
| 2023-05-05 | $84.15 | $85.97 | $84.15 | $85.94 | $85.94 | 23,422 |
| 2023-05-04 | $83.67 | $84.16 | $83.04 | $83.73 | $83.73 | 18,041 |
| 2023-05-03 | $83.89 | $84.50 | $83.37 | $83.40 | $83.40 | 14,009 |
| 2023-05-02 | $83.76 | $83.76 | $82.67 | $83.49 | $83.49 | 17,765 |
| 2023-05-01 | $85.36 | $85.51 | $84.92 | $85.22 | $85.22 | 11,299 |
| 2023-04-28 | $85.20 | $85.31 | $84.55 | $85.31 | $85.31 | 7,836 |
| 2023-04-27 | $85.17 | $85.93 | $85.10 | $85.93 | $85.93 | 18,322 |
| 2023-04-26 | $84.59 | $84.70 | $83.90 | $84.12 | $84.12 | 9,952 |
| 2023-04-25 | $85.54 | $85.54 | $84.49 | $84.58 | $84.58 | 18,498 |
| 2023-04-24 | $85.12 | $85.74 | $85.01 | $85.59 | $85.59 | 12,441 |
| 2023-04-21 | $86.30 | $86.34 | $85.13 | $85.71 | $85.71 | 11,070 |
| 2023-04-20 | $85.73 | $86.43 | $85.73 | $86.24 | $86.24 | 14,317 |
| 2023-04-19 | $86.19 | $86.25 | $85.85 | $86.23 | $86.23 | 20,309 |
| 2023-04-18 | $86.30 | $86.43 | $86.01 | $86.34 | $86.34 | 11,617 |
| 2023-04-17 | $86.15 | $86.53 | $86.00 | $86.34 | $86.34 | 16,944 |
| 2023-04-14 | $85.45 | $85.78 | $84.72 | $85.43 | $85.43 | 40,840 |
| 2023-04-13 | $85.37 | $85.99 | $85.06 | $85.53 | $85.53 | 31,942 |
| 2023-04-12 | $83.57 | $84.56 | $83.57 | $83.76 | $83.76 | 20,689 |
| 2023-04-11 | $82.35 | $82.75 | $82.20 | $82.61 | $82.61 | 30,781 |
| 2023-04-10 | $81.24 | $81.95 | $81.05 | $81.89 | $81.89 | 18,167 |
| 2023-04-06 | $81.63 | $82.25 | $81.52 | $81.94 | $81.94 | 24,034 |
| 2023-04-05 | $82.42 | $82.66 | $81.33 | $81.81 | $81.81 | 22,047 |
| 2023-04-04 | $83.29 | $83.57 | $82.67 | $82.86 | $82.86 | 44,706 |
| 2023-04-03 | $83.19 | $83.83 | $83.12 | $83.60 | $83.60 | 22,940 |
| 2023-03-31 | $82.04 | $82.50 | $81.57 | $82.08 | $82.08 | 35,104 |
| 2023-03-30 | $81.73 | $81.95 | $81.37 | $81.59 | $81.59 | 23,673 |
| 2023-03-29 | $83.46 | $83.89 | $83.14 | $83.57 | $83.57 | 19,412 |
| 2023-03-28 | $82.84 | $83.56 | $82.77 | $83.44 | $83.44 | 26,957 |
| 2023-03-27 | $81.82 | $82.21 | $81.68 | $82.14 | $82.14 | 55,848 |
| 2023-03-24 | $81.19 | $82.48 | $80.55 | $82.45 | $82.45 | 137,813 |
| 2023-03-23 | $82.87 | $83.45 | $81.52 | $82.06 | $82.06 | 22,749 |
| 2023-03-22 | $82.50 | $83.45 | $82.09 | $82.36 | $82.36 | 29,989 |
| 2023-03-21 | $80.72 | $82.01 | $80.72 | $81.45 | $81.45 | 53,912 |
| 2023-03-20 | $80.01 | $80.80 | $79.64 | $80.28 | $80.28 | 13,435 |
| 2023-03-17 | $81.33 | $81.33 | $79.72 | $80.15 | $80.15 | 28,250 |
| 2023-03-16 | $79.86 | $81.83 | $79.86 | $81.26 | $81.26 | 45,511 |
| 2023-03-15 | $82.66 | $82.66 | $80.99 | $81.57 | $81.57 | 27,750 |
| 2023-03-14 | $83.44 | $83.51 | $82.36 | $83.08 | $83.08 | 26,712 |
| 2023-03-13 | $86.05 | $86.05 | $84.73 | $84.81 | $84.81 | 20,293 |
| 2023-03-10 | $88.27 | $88.56 | $86.81 | $87.02 | $87.02 | 18,472 |
| 2023-03-09 | $89.35 | $89.72 | $88.22 | $88.40 | $88.40 | 14,248 |
| 2023-03-08 | $89.23 | $89.56 | $88.82 | $89.42 | $89.42 | 16,092 |
| 2023-03-07 | $90.36 | $90.60 | $88.94 | $89.13 | $89.13 | 13,111 |
| 2023-03-06 | $90.98 | $91.11 | $90.48 | $90.69 | $90.69 | 15,758 |
| 2023-03-03 | $90.53 | $91.46 | $90.21 | $91.45 | $91.45 | 10,809 |
| 2023-03-02 | $89.07 | $89.53 | $88.80 | $89.47 | $89.47 | 17,091 |
| 2023-03-01 | $89.61 | $89.79 | $89.39 | $89.67 | $89.67 | 13,493 |
| 2023-02-28 | $89.59 | $89.97 | $89.09 | $89.38 | $89.38 | 20,107 |
| 2023-02-27 | $89.78 | $89.78 | $89.06 | $89.37 | $89.37 | 16,132 |
| 2023-02-24 | $88.17 | $88.18 | $87.15 | $88.03 | $88.03 | 27,818 |
| 2023-02-23 | $88.46 | $89.15 | $88.17 | $89.01 | $89.01 | 11,498 |
| 2023-02-22 | $88.80 | $88.80 | $88.04 | $88.50 | $88.50 | 13,711 |
| 2023-02-21 | $89.68 | $89.76 | $89.11 | $89.24 | $89.24 | 24,525 |
| 2023-02-17 | $87.57 | $88.03 | $87.40 | $87.91 | $87.91 | 13,985 |
| 2023-02-16 | $87.67 | $88.23 | $87.26 | $87.80 | $87.80 | 24,495 |
| 2023-02-15 | $88.23 | $88.75 | $88.06 | $88.71 | $88.71 | 13,024 |
| 2023-02-14 | $89.48 | $89.79 | $88.78 | $89.31 | $89.31 | 12,031 |
| 2023-02-13 | $89.22 | $90.07 | $89.22 | $89.99 | $89.99 | 15,154 |
| 2023-02-10 | $89.65 | $89.71 | $89.10 | $89.61 | $89.61 | 10,601 |
| 2023-02-09 | $90.13 | $90.53 | $88.93 | $89.16 | $89.16 | 20,588 |
| 2023-02-08 | $88.57 | $88.61 | $87.96 | $88.43 | $88.43 | 17,120 |
| 2023-02-07 | $87.51 | $89.09 | $87.46 | $88.97 | $88.97 | 20,546 |
| 2023-02-06 | $86.90 | $87.18 | $85.88 | $86.00 | $86.00 | 19,961 |
| 2023-02-03 | $85.78 | $86.69 | $85.78 | $86.30 | $86.30 | 12,887 |
| 2023-02-02 | $87.33 | $87.43 | $86.75 | $86.89 | $86.89 | 22,465 |
| 2023-02-01 | $87.23 | $88.23 | $86.58 | $87.61 | $87.61 | 29,595 |
| 2023-01-31 | $87.52 | $88.21 | $87.38 | $87.92 | $87.92 | 15,695 |
| 2023-01-30 | $87.02 | $87.32 | $86.50 | $87.13 | $87.13 | 35,567 |
| 2023-01-27 | $87.70 | $88.07 | $87.19 | $87.72 | $87.72 | 73,186 |
| 2023-01-26 | $86.96 | $87.48 | $86.56 | $87.47 | $87.47 | 24,896 |
| 2023-01-25 | $86.99 | $87.40 | $86.73 | $87.35 | $87.35 | 63,687 |
| 2023-01-24 | $85.74 | $87.09 | $85.73 | $86.88 | $86.88 | 25,945 |
| 2023-01-23 | $85.50 | $86.15 | $85.34 | $85.74 | $85.74 | 24,372 |
| 2023-01-20 | $85.22 | $86.12 | $84.86 | $86.07 | $86.07 | 13,757 |
| 2023-01-19 | $85.73 | $86.46 | $83.79 | $86.14 | $86.14 | 50,581 |
| 2023-01-18 | $87.39 | $87.44 | $86.04 | $86.25 | $86.25 | 38,322 |
| 2023-01-17 | $86.01 | $86.95 | $86.01 | $86.63 | $86.63 | 33,898 |
| 2023-01-13 | $82.59 | $83.32 | $82.41 | $83.11 | $83.11 | 21,218 |
| 2023-01-12 | $81.56 | $82.42 | $80.98 | $82.41 | $82.41 | 26,899 |
| 2023-01-11 | $80.75 | $80.88 | $80.55 | $80.78 | $80.78 | 11,544 |
| 2023-01-10 | $79.06 | $79.97 | $78.98 | $79.77 | $79.77 | 20,008 |
| 2023-01-09 | $80.81 | $81.83 | $80.71 | $80.79 | $80.79 | 33,046 |
| 2023-01-06 | $79.00 | $80.86 | $78.72 | $80.79 | $80.79 | 23,195 |
| 2023-01-05 | $79.60 | $79.64 | $79.10 | $79.32 | $79.32 | 25,810 |
| 2023-01-04 | $81.24 | $81.24 | $79.92 | $80.57 | $80.57 | 58,043 |
| 2023-01-03 | $81.28 | $81.67 | $80.68 | $81.03 | $81.03 | 37,848 |
| 2022-12-30 | $80.13 | $80.84 | $80.01 | $80.52 | $80.52 | 18,545 |
| 2022-12-29 | $80.24 | $81.22 | $79.80 | $81.02 | $81.02 | 24,800 |
| 2022-12-28 | $80.64 | $81.11 | $79.35 | $79.61 | $79.61 | 24,497 |
| 2022-12-27 | $80.98 | $81.06 | $80.30 | $81.01 | $81.01 | 23,825 |
| 2022-12-23 | $80.84 | $81.31 | $80.64 | $81.29 | $81.29 | 18,452 |
| 2022-12-22 | $80.84 | $80.91 | $79.14 | $80.46 | $80.46 | 33,806 |
| 2022-12-21 | $80.26 | $81.23 | $79.48 | $80.76 | $80.76 | 32,068 |
| 2022-12-20 | $80.05 | $81.54 | $79.92 | $81.20 | $81.20 | 51,445 |
| 2022-12-19 | $78.59 | $79.42 | $78.59 | $79.00 | $79.00 | 40,919 |
| 2022-12-16 | $78.70 | $79.13 | $78.16 | $78.75 | $78.75 | 42,402 |
| 2022-12-15 | $81.22 | $81.28 | $79.72 | $79.83 | $79.83 | 64,015 |
| 2022-12-14 | $82.51 | $82.72 | $81.08 | $82.05 | $82.05 | 35,516 |
| 2022-12-13 | $82.87 | $83.23 | $81.94 | $81.98 | $81.98 | 26,256 |
| 2022-12-12 | $80.34 | $80.69 | $80.14 | $80.51 | $80.51 | 19,661 |
| 2022-12-09 | $79.76 | $79.89 | $79.31 | $79.46 | $79.46 | 14,548 |
| 2022-12-08 | $79.30 | $79.59 | $78.93 | $79.39 | $79.39 | 26,882 |
| 2022-12-07 | $79.74 | $80.43 | $79.74 | $80.12 | $80.12 | 26,079 |
| 2022-12-06 | $78.95 | $79.17 | $77.93 | $78.65 | $78.65 | 20,141 |
| 2022-12-05 | $79.49 | $79.71 | $77.96 | $78.34 | $78.34 | 25,186 |
| 2022-12-02 | $79.80 | $80.35 | $79.50 | $80.19 | $80.19 | 26,348 |
| 2022-12-01 | $81.27 | $81.36 | $80.27 | $80.94 | $80.94 | 20,701 |
| 2022-11-30 | $79.76 | $80.94 | $78.84 | $80.72 | $80.72 | 26,869 |
| 2022-11-29 | $79.77 | $80.13 | $79.59 | $79.85 | $79.85 | 24,875 |
| 2022-11-28 | $80.03 | $80.64 | $79.40 | $79.67 | $79.67 | 29,820 |
| 2022-11-25 | $80.08 | $80.85 | $79.85 | $80.69 | $80.69 | 15,861 |
| 2022-11-23 | $77.39 | $78.47 | $77.39 | $78.44 | $78.44 | 22,927 |
| 2022-11-22 | $77.16 | $77.79 | $77.15 | $77.44 | $77.44 | 41,717 |
| 2022-11-21 | $76.26 | $76.61 | $76.06 | $76.44 | $76.44 | 26,539 |
| 2022-11-18 | $76.60 | $76.60 | $75.75 | $75.97 | $75.97 | 20,769 |
| 2022-11-17 | $75.35 | $76.53 | $75.35 | $76.34 | $76.34 | 43,864 |
| 2022-11-16 | $74.93 | $75.44 | $74.29 | $74.68 | $74.68 | 32,191 |
| 2022-11-15 | $76.47 | $76.48 | $75.16 | $75.49 | $75.49 | 44,379 |
| 2022-11-14 | $75.19 | $76.33 | $75.19 | $75.30 | $75.30 | 29,749 |
| 2022-11-11 | $76.37 | $76.96 | $75.86 | $76.64 | $76.64 | 27,293 |
| 2022-11-10 | $72.72 | $74.58 | $72.72 | $74.58 | $74.58 | 34,596 |
| 2022-11-09 | $71.15 | $71.47 | $70.33 | $70.60 | $70.60 | 39,453 |
| 2022-11-08 | $70.10 | $72.25 | $70.10 | $71.81 | $71.81 | 69,843 |
| 2022-11-07 | $72.25 | $72.25 | $68.78 | $68.87 | $68.87 | 50,197 |
| 2022-11-04 | $73.53 | $74.22 | $73.13 | $74.16 | $74.16 | 62,819 |
| 2022-11-03 | $72.23 | $72.98 | $71.89 | $72.58 | $72.58 | 39,214 |
| 2022-11-02 | $74.17 | $75.01 | $72.96 | $73.18 | $73.18 | 28,469 |
| 2022-11-01 | $74.07 | $74.19 | $72.55 | $73.26 | $73.26 | 44,613 |
| 2022-10-31 | $73.14 | $73.52 | $72.99 | $73.23 | $73.23 | 40,322 |
| 2022-10-28 | $72.30 | $73.43 | $72.30 | $73.43 | $73.43 | 30,194 |
| 2022-10-27 | $73.07 | $73.56 | $72.26 | $72.35 | $72.35 | 35,673 |
| 2022-10-26 | $73.95 | $74.12 | $73.39 | $73.46 | $73.46 | 36,267 |
| 2022-10-25 | $71.91 | $72.80 | $71.65 | $72.62 | $72.62 | 80,266 |
| 2022-10-24 | $70.32 | $71.06 | $70.17 | $70.82 | $70.82 | 48,059 |
| 2022-10-21 | $69.25 | $70.91 | $69.03 | $70.88 | $70.88 | 31,055 |
| 2022-10-20 | $70.02 | $71.14 | $69.47 | $69.91 | $69.91 | 45,614 |
| 2022-10-19 | $70.51 | $70.90 | $69.93 | $70.17 | $70.17 | 34,475 |
| 2022-10-18 | $72.18 | $72.18 | $70.43 | $70.87 | $70.87 | 57,996 |
| 2022-10-17 | $71.53 | $71.71 | $71.00 | $71.50 | $71.50 | 39,668 |
| 2022-10-14 | $72.28 | $72.28 | $70.48 | $70.54 | $70.54 | 30,645 |
| 2022-10-13 | $69.58 | $71.87 | $69.13 | $71.73 | $71.73 | 49,507 |
| 2022-10-12 | $71.04 | $71.92 | $70.89 | $71.35 | $71.35 | 38,536 |
| 2022-10-11 | $71.13 | $72.44 | $71.11 | $71.37 | $71.37 | 62,063 |
| 2022-10-10 | $72.72 | $72.72 | $71.00 | $71.58 | $71.58 | 40,241 |
| 2022-10-07 | $72.66 | $73.02 | $72.01 | $72.46 | $72.46 | 37,752 |
| 2022-10-06 | $73.74 | $73.74 | $72.89 | $73.25 | $73.25 | 34,892 |
| 2022-10-05 | $74.21 | $75.03 | $73.82 | $74.48 | $74.48 | 41,954 |
| 2022-10-04 | $74.74 | $76.11 | $74.34 | $75.87 | $75.87 | 97,916 |
| 2022-10-03 | $71.60 | $73.11 | $71.13 | $72.60 | $72.60 | 58,342 |
| 2022-09-30 | $70.72 | $71.66 | $70.59 | $70.67 | $70.67 | 67,843 |
| 2022-09-29 | $72.53 | $72.53 | $70.65 | $71.82 | $71.82 | 71,503 |
| 2022-09-28 | $72.14 | $73.91 | $72.13 | $73.77 | $73.77 | 39,745 |
| 2022-09-27 | $73.85 | $73.85 | $72.24 | $72.53 | $72.53 | 68,379 |
| 2022-09-26 | $74.17 | $74.97 | $73.11 | $73.74 | $73.74 | 51,798 |
| 2022-09-23 | $74.75 | $75.66 | $74.57 | $75.40 | $75.40 | 49,669 |
| 2022-09-22 | $76.34 | $78.15 | $76.34 | $77.07 | $77.07 | 58,627 |
| 2022-09-21 | $77.56 | $78.40 | $76.79 | $76.92 | $76.92 | 42,574 |
| 2022-09-20 | $78.27 | $78.34 | $77.34 | $78.05 | $78.05 | 43,332 |
| 2022-09-19 | $78.15 | $79.60 | $78.15 | $79.44 | $79.44 | 44,088 |
| 2022-09-16 | $78.55 | $78.93 | $77.71 | $78.52 | $78.52 | 43,497 |
| 2022-09-15 | $78.76 | $79.61 | $78.18 | $78.54 | $78.54 | 38,121 |
| 2022-09-14 | $79.75 | $80.40 | $78.71 | $79.44 | $79.44 | 88,367 |
| 2022-09-13 | $80.85 | $80.85 | $78.44 | $78.73 | $78.73 | 34,964 |
| 2022-09-12 | $81.76 | $82.36 | $81.66 | $81.88 | $81.88 | 42,451 |
| 2022-09-09 | $80.63 | $81.29 | $80.37 | $81.09 | $81.09 | 20,636 |
| 2022-09-08 | $78.47 | $79.68 | $78.38 | $79.66 | $79.66 | 63,807 |
| 2022-09-07 | $77.97 | $78.62 | $77.42 | $78.62 | $78.62 | 36,118 |
| 2022-09-06 | $80.00 | $80.35 | $78.44 | $78.73 | $78.73 | 43,139 |
| 2022-09-02 | $81.27 | $81.78 | $80.32 | $80.60 | $80.60 | 31,191 |
| 2022-09-01 | $81.22 | $81.28 | $80.36 | $80.77 | $80.77 | 42,901 |
| 2022-08-31 | $82.68 | $83.33 | $82.31 | $82.35 | $82.35 | 65,498 |
| 2022-08-30 | $82.99 | $83.01 | $81.66 | $81.86 | $81.86 | 35,999 |
| 2022-08-29 | $82.00 | $83.29 | $81.25 | $82.40 | $82.40 | 99,241 |
| 2022-08-26 | $84.67 | $84.67 | $82.62 | $82.69 | $82.69 | 31,181 |
| 2022-08-25 | $84.24 | $85.04 | $84.05 | $84.94 | $84.94 | 28,876 |
| 2022-08-24 | $82.96 | $83.53 | $82.83 | $83.30 | $83.30 | 25,770 |
| 2022-08-23 | $81.77 | $83.26 | $81.77 | $82.56 | $82.56 | 33,145 |
| 2022-08-22 | $82.21 | $82.21 | $81.18 | $81.28 | $81.28 | 30,406 |
| 2022-08-19 | $83.15 | $83.15 | $82.18 | $82.26 | $82.26 | 22,619 |
| 2022-08-18 | $84.16 | $84.22 | $83.55 | $83.86 | $83.86 | 22,136 |
| 2022-08-17 | $83.64 | $84.68 | $83.54 | $84.21 | $84.21 | 25,227 |
| 2022-08-16 | $83.48 | $83.71 | $83.05 | $83.42 | $83.42 | 23,801 |
| 2022-08-15 | $84.15 | $84.40 | $83.68 | $84.16 | $84.16 | 24,268 |
| 2022-08-12 | $84.40 | $85.07 | $84.18 | $84.87 | $84.87 | 23,566 |
| 2022-08-11 | $83.52 | $84.71 | $83.52 | $84.44 | $84.44 | 37,908 |
| 2022-08-10 | $83.28 | $84.37 | $83.24 | $83.58 | $83.58 | 35,097 |
| 2022-08-09 | $82.18 | $82.41 | $81.06 | $81.47 | $81.47 | 29,152 |
| 2022-08-08 | $83.18 | $83.34 | $82.32 | $82.32 | $82.32 | 32,697 |
| 2022-08-05 | $83.19 | $83.19 | $82.15 | $82.51 | $82.51 | 30,533 |
| 2022-08-04 | $84.04 | $84.49 | $83.57 | $83.70 | $83.70 | 27,475 |
| 2022-08-03 | $88.01 | $88.01 | $85.08 | $85.84 | $85.84 | 31,781 |
| 2022-08-02 | $88.95 | $88.95 | $87.31 | $87.31 | $87.31 | 24,881 |
| 2022-08-01 | $89.75 | $89.93 | $89.16 | $89.78 | $89.78 | 49,101 |
| 2022-07-29 | $87.83 | $88.87 | $87.54 | $88.76 | $88.76 | 35,710 |
| 2022-07-28 | $85.96 | $86.67 | $85.40 | $86.67 | $86.67 | 31,908 |
| 2022-07-27 | $84.49 | $85.51 | $84.01 | $85.32 | $85.32 | 34,235 |
| 2022-07-26 | $84.58 | $85.07 | $84.07 | $84.09 | $84.09 | 41,880 |
| 2022-07-25 | $83.21 | $84.35 | $82.45 | $84.25 | $84.25 | 54,460 |
| 2022-07-22 | $84.32 | $84.65 | $83.66 | $84.04 | $84.04 | 21,948 |
| 2022-07-21 | $82.99 | $83.85 | $82.99 | $83.84 | $83.84 | 31,726 |
| 2022-07-20 | $83.01 | $83.51 | $82.80 | $83.32 | $83.32 | 38,158 |
| 2022-07-19 | $82.74 | $83.85 | $82.15 | $83.56 | $83.56 | 75,465 |
| 2022-07-18 | $82.26 | $82.52 | $80.79 | $80.96 | $80.96 | 59,720 |
| 2022-07-15 | $81.50 | $82.03 | $80.36 | $81.93 | $81.93 | 34,762 |
| 2022-07-14 | $82.18 | $82.18 | $81.14 | $81.73 | $81.73 | 37,468 |
| 2022-07-13 | $82.67 | $83.70 | $82.38 | $83.54 | $83.54 | 39,312 |
| 2022-07-12 | $82.75 | $83.63 | $82.70 | $83.11 | $83.11 | 52,402 |
| 2022-07-11 | $83.79 | $84.27 | $83.30 | $83.40 | $83.40 | 43,863 |
| 2022-07-08 | $82.68 | $83.94 | $82.68 | $83.77 | $83.77 | 43,910 |
| 2022-07-07 | $81.92 | $82.71 | $81.88 | $82.27 | $82.27 | 37,464 |
| 2022-07-06 | $83.27 | $83.27 | $80.72 | $81.41 | $81.41 | 70,125 |
| 2022-07-05 | $83.81 | $84.45 | $82.97 | $84.45 | $84.45 | 60,904 |
| 2022-07-01 | $83.11 | $84.76 | $83.11 | $84.68 | $84.68 | 44,226 |
| 2022-06-30 | $83.90 | $84.25 | $83.10 | $84.16 | $84.16 | 39,823 |
| 2022-06-29 | $86.39 | $86.39 | $85.80 | $85.85 | $85.85 | 24,703 |
| 2022-06-28 | $87.49 | $88.18 | $86.45 | $86.52 | $86.52 | 27,921 |
| 2022-06-27 | $87.09 | $87.17 | $86.51 | $86.77 | $86.77 | 38,783 |
| 2022-06-24 | $85.87 | $87.53 | $85.87 | $87.48 | $87.48 | 59,232 |
| 2022-06-23 | $86.66 | $86.90 | $85.68 | $86.07 | $86.07 | 34,705 |
| 2022-06-22 | $85.51 | $86.82 | $85.45 | $86.03 | $86.03 | 53,461 |
| 2022-06-21 | $86.25 | $87.19 | $86.25 | $87.11 | $87.11 | 46,003 |
| 2022-06-17 | $84.48 | $85.07 | $83.96 | $84.89 | $84.89 | 103,614 |
| 2022-06-16 | $85.74 | $86.14 | $84.83 | $85.65 | $85.65 | 60,040 |
| 2022-06-15 | $85.17 | $87.35 | $85.17 | $86.81 | $86.81 | 43,407 |
| 2022-06-14 | $85.47 | $86.29 | $84.17 | $84.77 | $84.77 | 65,998 |
| 2022-06-13 | $86.72 | $87.02 | $84.96 | $85.10 | $85.10 | 54,807 |
| 2022-06-10 | $89.67 | $89.67 | $88.20 | $88.31 | $88.31 | 35,864 |
| 2022-06-09 | $92.56 | $92.56 | $91.07 | $91.15 | $91.15 | 26,158 |
| 2022-06-08 | $93.51 | $93.62 | $92.50 | $92.57 | $92.57 | 46,394 |
| 2022-06-07 | $92.94 | $93.94 | $92.88 | $93.84 | $93.84 | 20,322 |
| 2022-06-06 | $94.81 | $94.95 | $93.51 | $94.12 | $94.12 | 12,520 |
| 2022-06-03 | $95.00 | $95.00 | $93.51 | $93.64 | $93.64 | 23,646 |
| 2022-06-02 | $95.91 | $97.26 | $95.87 | $97.17 | $97.17 | 27,082 |
| 2022-06-01 | $96.16 | $96.16 | $94.75 | $95.42 | $95.42 | 18,205 |
| 2022-05-31 | $95.04 | $95.57 | $94.60 | $95.24 | $95.24 | 28,601 |
| 2022-05-27 | $95.33 | $96.48 | $95.33 | $96.37 | $96.37 | 30,182 |
| 2022-05-26 | $93.77 | $94.84 | $93.77 | $94.75 | $94.75 | 19,976 |
| 2022-05-25 | $92.42 | $93.66 | $92.42 | $93.33 | $93.33 | 23,022 |
| 2022-05-24 | $92.09 | $92.56 | $91.50 | $92.35 | $92.35 | 30,829 |
| 2022-05-23 | $92.04 | $93.26 | $91.98 | $92.77 | $92.77 | 48,865 |
| 2022-05-20 | $90.37 | $90.63 | $89.31 | $90.22 | $90.22 | 34,239 |
| 2022-05-19 | $88.74 | $90.21 | $88.74 | $89.53 | $89.53 | 37,677 |
| 2022-05-18 | $89.21 | $89.21 | $87.78 | $87.94 | $87.94 | 15,720 |
| 2022-05-17 | $88.54 | $89.70 | $88.54 | $89.48 | $89.48 | 45,490 |
| 2022-05-16 | $88.73 | $88.84 | $87.34 | $87.58 | $87.58 | 56,647 |
| 2022-05-13 | $88.89 | $89.91 | $88.86 | $89.75 | $89.75 | 24,559 |
| 2022-05-12 | $86.95 | $87.58 | $85.98 | $87.01 | $87.01 | 35,430 |
| 2022-05-11 | $85.99 | $87.65 | $85.59 | $86.83 | $86.83 | 44,848 |
| 2022-05-10 | $89.36 | $89.42 | $87.39 | $88.06 | $88.06 | 59,068 |
| 2022-05-09 | $90.44 | $90.49 | $89.20 | $89.46 | $89.46 | 62,972 |
| 2022-05-06 | $92.16 | $92.43 | $91.39 | $91.84 | $91.84 | 35,369 |
| 2022-05-05 | $92.28 | $92.35 | $89.77 | $90.34 | $90.34 | 28,138 |
| 2022-05-04 | $91.89 | $93.19 | $90.84 | $93.01 | $93.01 | 32,925 |
| 2022-05-03 | $90.78 | $91.92 | $90.56 | $91.85 | $91.85 | 49,189 |
| 2022-05-02 | $90.61 | $90.61 | $89.52 | $90.29 | $90.29 | 47,477 |
| 2022-04-29 | $92.03 | $92.52 | $90.51 | $90.81 | $90.81 | 31,478 |
| 2022-04-28 | $90.34 | $92.24 | $90.29 | $91.83 | $91.83 | 47,566 |
| 2022-04-27 | $88.73 | $89.46 | $88.33 | $88.63 | $88.63 | 35,988 |
| 2022-04-26 | $91.30 | $91.30 | $89.56 | $89.60 | $89.60 | 37,715 |
| 2022-04-25 | $90.97 | $91.12 | $90.07 | $91.10 | $91.10 | 48,123 |
| 2022-04-22 | $93.08 | $93.09 | $91.55 | $91.67 | $91.67 | 23,717 |
| 2022-04-21 | $94.08 | $94.27 | $92.60 | $92.69 | $92.69 | 21,647 |
| 2022-04-20 | $94.55 | $94.68 | $93.95 | $94.35 | $94.35 | 39,816 |
| 2022-04-19 | $91.41 | $92.67 | $91.41 | $92.67 | $92.67 | 47,126 |
| 2022-04-18 | $92.47 | $92.73 | $91.90 | $92.21 | $92.21 | 26,334 |
| 2022-04-14 | $92.99 | $92.99 | $91.89 | $92.06 | $92.06 | 24,793 |
| 2022-04-13 | $91.55 | $91.67 | $90.72 | $91.62 | $91.62 | 30,424 |
| 2022-04-12 | $93.46 | $93.46 | $91.86 | $92.10 | $92.10 | 29,438 |
| 2022-04-11 | $92.26 | $92.91 | $91.88 | $91.97 | $91.97 | 46,263 |
| 2022-04-08 | $91.84 | $93.35 | $91.83 | $92.30 | $92.30 | 40,523 |
| 2022-04-07 | $93.89 | $93.97 | $92.94 | $93.61 | $93.61 | 26,272 |
| 2022-04-06 | $95.19 | $95.79 | $94.82 | $95.22 | $95.22 | 36,377 |
| 2022-04-05 | $97.56 | $97.69 | $96.05 | $96.07 | $96.07 | 37,575 |
| 2022-04-04 | $99.00 | $99.51 | $98.47 | $99.26 | $99.26 | 28,456 |
| 2022-04-01 | $101.79 | $102.04 | $101.09 | $101.89 | $101.89 | 20,529 |
| 2022-03-31 | $100.22 | $100.82 | $99.52 | $99.85 | $99.85 | 30,358 |
| 2022-03-30 | $102.33 | $102.65 | $101.48 | $101.77 | $101.77 | 15,644 |
| 2022-03-29 | $102.68 | $102.68 | $101.37 | $102.23 | $102.23 | 23,938 |
| 2022-03-28 | $101.54 | $102.49 | $101.20 | $101.61 | $101.61 | 12,234 |
| 2022-03-25 | $100.75 | $101.31 | $100.06 | $101.24 | $101.24 | 26,622 |
| 2022-03-24 | $101.80 | $101.80 | $100.59 | $101.60 | $101.60 | 19,189 |
| 2022-03-23 | $100.61 | $101.70 | $100.42 | $100.50 | $100.50 | 15,130 |
| 2022-03-22 | $101.39 | $102.18 | $101.39 | $102.07 | $102.07 | 21,596 |
| 2022-03-21 | $98.87 | $99.61 | $98.55 | $99.26 | $99.26 | 27,175 |
| 2022-03-18 | $97.87 | $99.15 | $97.73 | $99.10 | $99.10 | 22,429 |
| 2022-03-17 | $97.16 | $98.36 | $97.16 | $98.26 | $98.26 | 19,915 |
| 2022-03-16 | $97.45 | $98.42 | $96.66 | $98.41 | $98.41 | 26,155 |
| 2022-03-15 | $94.70 | $95.37 | $94.11 | $95.08 | $95.08 | 38,713 |
| 2022-03-14 | $94.21 | $95.39 | $93.81 | $93.96 | $93.96 | 35,465 |
| 2022-03-11 | $94.06 | $94.71 | $92.55 | $92.64 | $92.64 | 28,923 |
| 2022-03-10 | $91.38 | $92.88 | $91.32 | $92.49 | $92.49 | 47,277 |
| 2022-03-09 | $88.63 | $90.52 | $88.55 | $90.19 | $90.19 | 78,944 |
| 2022-03-08 | $87.00 | $87.50 | $85.00 | $86.21 | $86.21 | 62,149 |
| 2022-03-07 | $94.14 | $94.31 | $91.05 | $91.16 | $91.16 | 61,719 |
| 2022-03-04 | $96.03 | $96.60 | $95.29 | $95.73 | $95.73 | 27,135 |
| 2022-03-03 | $100.00 | $100.61 | $98.51 | $99.12 | $99.12 | 29,829 |
| 2022-03-02 | $99.78 | $100.84 | $98.54 | $99.58 | $99.58 | 36,080 |
| 2022-03-01 | $102.35 | $103.43 | $102.00 | $102.40 | $102.40 | 65,726 |
| 2022-02-28 | $98.65 | $99.14 | $97.27 | $98.59 | $98.59 | 43,657 |
| 2022-02-25 | $98.23 | $98.46 | $97.09 | $98.13 | $98.13 | 43,163 |
| 2022-02-24 | $98.00 | $98.51 | $96.09 | $98.51 | $98.51 | 26,060 |
| 2022-02-23 | $102.06 | $102.17 | $100.12 | $100.50 | $100.50 | 15,380 |
| 2022-02-22 | $101.37 | $102.74 | $101.07 | $101.69 | $101.69 | 16,927 |
| 2022-02-18 | $102.75 | $102.83 | $101.76 | $102.10 | $102.10 | 16,317 |
| 2022-02-17 | $103.18 | $103.79 | $102.15 | $102.36 | $102.36 | 21,970 |
| 2022-02-16 | $102.94 | $103.66 | $102.49 | $103.34 | $103.34 | 22,108 |
| 2022-02-15 | $103.21 | $104.13 | $102.16 | $103.56 | $103.56 | 22,762 |
| 2022-02-14 | $103.10 | $103.10 | $101.21 | $101.86 | $101.86 | 21,479 |
| 2022-02-11 | $103.96 | $104.62 | $102.96 | $103.47 | $103.47 | 26,618 |
| 2022-02-10 | $105.09 | $105.81 | $104.02 | $104.44 | $104.44 | 66,036 |
| 2022-02-09 | $106.14 | $106.83 | $104.82 | $106.00 | $106.00 | 94,624 |
| 2022-02-08 | $105.27 | $105.57 | $104.19 | $105.36 | $105.36 | 73,054 |
| 2022-02-07 | $106.69 | $107.01 | $103.14 | $104.15 | $104.15 | 47,215 |
| 2022-02-04 | $105.47 | $107.20 | $105.47 | $106.61 | $106.61 | 30,539 |
| 2022-02-03 | $105.64 | $106.01 | $104.50 | $104.74 | $104.74 | 25,067 |
| 2022-02-02 | $104.98 | $105.74 | $104.87 | $105.64 | $105.64 | 21,863 |
| 2022-02-01 | $103.73 | $104.55 | $103.41 | $104.10 | $104.10 | 46,290 |
| 2022-01-31 | $101.94 | $103.99 | $101.94 | $103.69 | $103.69 | 30,284 |
| 2022-01-28 | $101.05 | $101.95 | $100.50 | $101.76 | $101.76 | 63,794 |
| 2022-01-27 | $102.00 | $102.99 | $101.50 | $101.80 | $101.80 | 83,271 |
| 2022-01-26 | $104.43 | $105.28 | $102.76 | $102.80 | $102.80 | 57,679 |
| 2022-01-25 | $105.20 | $106.37 | $103.98 | $105.47 | $105.47 | 48,801 |
| 2022-01-24 | $107.38 | $108.19 | $105.85 | $108.12 | $108.12 | 39,919 |
| 2022-01-21 | $109.54 | $109.54 | $108.40 | $108.53 | $108.53 | 21,083 |
| 2022-01-20 | $109.64 | $110.29 | $108.46 | $108.74 | $108.74 | 30,459 |
| 2022-01-19 | $110.92 | $110.92 | $109.36 | $109.80 | $109.80 | 25,500 |
| 2022-01-18 | $112.06 | $112.06 | $111.11 | $111.29 | $111.29 | 26,208 |
| 2022-01-14 | $111.74 | $112.91 | $111.33 | $112.88 | $112.88 | 14,517 |
| 2022-01-13 | $112.17 | $112.21 | $111.36 | $111.64 | $111.64 | 16,402 |
| 2022-01-12 | $109.72 | $109.92 | $109.24 | $109.92 | $109.92 | 17,573 |
| 2022-01-11 | $106.97 | $108.55 | $106.63 | $108.55 | $108.55 | 37,512 |
| 2022-01-10 | $106.21 | $106.78 | $105.30 | $106.52 | $106.52 | 23,044 |
| 2022-01-07 | $105.24 | $106.33 | $105.24 | $106.27 | $106.27 | 28,683 |
| 2022-01-06 | $106.21 | $106.36 | $105.74 | $106.13 | $106.13 | 21,046 |
| 2022-01-05 | $105.85 | $106.95 | $105.33 | $105.53 | $105.53 | 30,383 |
| 2022-01-04 | $103.17 | $104.04 | $103.17 | $104.00 | $104.00 | 25,679 |
| 2022-01-03 | $102.03 | $102.60 | $101.85 | $102.50 | $102.50 | 15,932 |
| 2021-12-31 | $101.72 | $102.26 | $101.72 | $101.78 | $101.78 | 9,925 |
| 2021-12-30 | $102.12 | $103.16 | $101.83 | $101.99 | $101.99 | 9,079 |
| 2021-12-29 | $101.28 | $101.97 | $101.28 | $101.82 | $101.82 | 13,067 |
| 2021-12-28 | $101.25 | $101.72 | $101.13 | $101.37 | $101.37 | 16,395 |
| 2021-12-27 | $100.19 | $100.87 | $100.19 | $100.85 | $100.85 | 15,278 |
| 2021-12-23 | $100.54 | $101.06 | $100.31 | $100.94 | $100.94 | 25,322 |
| 2021-12-22 | $99.96 | $100.32 | $99.39 | $100.22 | $100.22 | 26,157 |
| 2021-12-21 | $99.57 | $100.38 | $99.39 | $99.99 | $99.99 | 38,712 |
| 2021-12-20 | $99.20 | $99.44 | $98.67 | $99.34 | $99.34 | 41,359 |
| 2021-12-17 | $100.80 | $101.80 | $100.44 | $101.21 | $101.21 | 66,277 |
| 2021-12-16 | $101.72 | $101.72 | $100.65 | $100.79 | $100.79 | 57,080 |
| 2021-12-15 | $100.39 | $102.54 | $100.39 | $102.31 | $102.31 | 33,484 |
| 2021-12-14 | $99.73 | $100.04 | $99.18 | $99.52 | $99.52 | 41,655 |
| 2021-12-13 | $100.04 | $100.28 | $99.57 | $99.78 | $99.78 | 25,622 |
| 2021-12-10 | $99.84 | $99.84 | $99.23 | $99.82 | $99.82 | 9,995 |
| 2021-12-09 | $99.67 | $99.67 | $98.93 | $99.30 | $99.30 | 13,326 |
| 2021-12-08 | $99.67 | $101.09 | $99.67 | $100.87 | $100.87 | 26,478 |
| 2021-12-07 | $101.84 | $102.95 | $101.57 | $102.78 | $102.78 | 52,363 |
| 2021-12-06 | $100.42 | $101.15 | $100.11 | $100.57 | $100.57 | 39,542 |
| 2021-12-03 | $100.69 | $101.18 | $100.04 | $100.66 | $100.66 | 17,481 |
| 2021-12-02 | $97.80 | $99.07 | $97.38 | $98.90 | $98.90 | 32,767 |
| 2021-12-01 | $100.36 | $100.63 | $98.28 | $98.41 | $98.41 | 25,245 |
| 2021-11-30 | $100.10 | $100.10 | $98.18 | $98.67 | $98.67 | 40,575 |
| 2021-11-29 | $101.65 | $101.65 | $100.29 | $101.12 | $101.12 | 105,527 |
| 2021-11-26 | $102.40 | $102.40 | $101.01 | $101.47 | $101.47 | 9,761 |
| 2021-11-24 | $102.21 | $103.16 | $102.21 | $103.12 | $103.12 | 12,452 |
| 2021-11-23 | $103.28 | $103.50 | $103.19 | $103.48 | $103.48 | 15,099 |
| 2021-11-22 | $103.25 | $103.75 | $103.13 | $103.36 | $103.36 | 19,526 |
| 2021-11-19 | $101.72 | $102.19 | $101.59 | $102.11 | $102.11 | 16,473 |
| 2021-11-18 | $102.35 | $102.35 | $101.58 | $102.07 | $102.07 | 27,433 |
| 2021-11-17 | $102.04 | $102.04 | $101.26 | $101.53 | $101.53 | 19,537 |
| 2021-11-16 | $102.88 | $103.07 | $102.52 | $102.88 | $102.88 | 20,116 |
| 2021-11-15 | $102.91 | $103.21 | $102.71 | $103.05 | $103.05 | 29,870 |
| 2021-11-12 | $103.91 | $104.05 | $103.43 | $104.04 | $104.04 | 8,240 |
| 2021-11-11 | $102.35 | $102.79 | $102.00 | $102.79 | $102.79 | 11,275 |
| 2021-11-10 | $100.53 | $101.76 | $100.53 | $101.10 | $101.10 | 28,165 |
| 2021-11-09 | $100.69 | $101.08 | $100.19 | $100.50 | $100.50 | 14,707 |
| 2021-11-08 | $100.15 | $101.10 | $100.10 | $101.10 | $101.10 | 24,064 |
| 2021-11-05 | $100.26 | $100.49 | $99.20 | $100.17 | $100.17 | 20,702 |
| 2021-11-04 | $102.30 | $102.30 | $101.02 | $101.82 | $101.82 | 10,223 |
| 2021-11-03 | $100.93 | $102.47 | $100.70 | $102.17 | $102.17 | 13,792 |
| 2021-11-02 | $101.09 | $101.79 | $101.09 | $101.62 | $101.62 | 9,380 |
| 2021-11-01 | $101.02 | $102.08 | $100.89 | $101.38 | $101.38 | 14,129 |
| 2021-10-29 | $98.78 | $99.23 | $98.45 | $99.01 | $99.01 | 14,582 |
| 2021-10-28 | $98.24 | $98.90 | $98.08 | $98.90 | $98.90 | 11,922 |
| 2021-10-27 | $98.73 | $99.52 | $97.42 | $97.64 | $97.64 | 98,701 |
| 2021-10-26 | $98.90 | $99.99 | $98.37 | $98.66 | $98.66 | 12,666 |
| 2021-10-25 | $94.54 | $95.37 | $94.54 | $95.13 | $95.13 | 13,918 |
| 2021-10-22 | $94.90 | $95.35 | $94.33 | $94.79 | $94.79 | 13,499 |
| 2021-10-21 | $94.65 | $95.65 | $94.40 | $94.72 | $94.72 | 10,589 |
| 2021-10-20 | $96.26 | $96.71 | $95.79 | $96.10 | $96.10 | 22,436 |
| 2021-10-19 | $96.07 | $96.91 | $95.77 | $96.71 | $96.71 | 8,534 |
| 2021-10-18 | $95.58 | $96.18 | $95.56 | $96.08 | $96.08 | 43,804 |
| 2021-10-15 | $96.34 | $97.04 | $96.32 | $97.03 | $97.03 | 12,815 |
| 2021-10-14 | $95.24 | $95.66 | $94.83 | $95.16 | $95.16 | 9,570 |
| 2021-10-13 | $95.06 | $95.30 | $94.60 | $95.30 | $95.30 | 8,682 |
| 2021-10-12 | $95.61 | $95.67 | $95.04 | $95.17 | $95.17 | 13,186 |
| 2021-10-11 | $95.82 | $96.65 | $95.38 | $96.04 | $96.04 | 9,395 |
| 2021-10-08 | $95.53 | $95.73 | $94.52 | $95.02 | $95.02 | 17,700 |
| 2021-10-07 | $95.57 | $96.60 | $95.43 | $96.22 | $96.22 | 12,316 |
| 2021-10-06 | $93.83 | $94.54 | $92.95 | $94.47 | $94.47 | 19,989 |
| 2021-10-05 | $95.55 | $97.26 | $95.55 | $96.95 | $96.95 | 24,693 |
| 2021-10-04 | $94.71 | $95.17 | $93.42 | $94.20 | $94.20 | 27,729 |
| 2021-10-01 | $94.00 | $94.46 | $93.11 | $94.39 | $94.39 | 20,226 |
| 2021-09-30 | $95.79 | $95.79 | $94.24 | $94.52 | $94.52 | 16,479 |
| 2021-09-29 | $96.21 | $96.97 | $96.21 | $96.65 | $96.65 | 17,159 |
| 2021-09-28 | $97.75 | $97.75 | $95.93 | $96.26 | $96.26 | 12,636 |
| 2021-09-27 | $98.56 | $99.20 | $98.25 | $98.86 | $98.86 | 12,958 |
| 2021-09-24 | $96.50 | $96.63 | $95.74 | $96.08 | $96.08 | 20,388 |
| 2021-09-23 | $96.77 | $97.62 | $96.39 | $97.39 | $97.39 | 13,330 |
| 2021-09-22 | $96.80 | $97.33 | $95.93 | $96.69 | $96.69 | 17,673 |
| 2021-09-21 | $97.91 | $98.02 | $97.28 | $97.77 | $97.77 | 13,129 |
| 2021-09-20 | $96.78 | $97.14 | $96.50 | $97.03 | $97.03 | 18,080 |
| 2021-09-17 | $98.70 | $98.70 | $98.00 | $98.49 | $98.49 | 12,234 |
| 2021-09-16 | $98.53 | $100.09 | $98.53 | $99.65 | $99.65 | 24,279 |
| 2021-09-15 | $99.26 | $99.59 | $98.83 | $99.38 | $99.38 | 7,531 |
| 2021-09-14 | $100.27 | $100.27 | $99.39 | $99.62 | $99.62 | 15,615 |
| 2021-09-13 | $98.13 | $99.49 | $98.13 | $99.08 | $99.08 | 34,263 |
| 2021-09-10 | $97.70 | $98.72 | $97.21 | $97.80 | $97.80 | 72,194 |
| 2021-09-09 | $96.47 | $97.67 | $96.43 | $96.43 | $96.43 | 37,549 |
| 2021-09-08 | $98.25 | $98.25 | $97.00 | $97.36 | $97.36 | 9,296 |
| 2021-09-07 | $97.45 | $97.58 | $96.95 | $97.35 | $97.35 | 21,403 |
| 2021-09-03 | $96.14 | $97.68 | $95.68 | $97.68 | $97.68 | 18,848 |
| 2021-09-02 | $96.04 | $96.06 | $95.49 | $95.80 | $95.80 | 14,848 |
| 2021-09-01 | $95.32 | $95.96 | $95.02 | $95.47 | $95.47 | 15,969 |
| 2021-08-31 | $93.60 | $93.75 | $93.21 | $93.69 | $93.69 | 10,985 |
| 2021-08-30 | $94.18 | $94.18 | $93.39 | $93.59 | $93.59 | 14,452 |
| 2021-08-27 | $92.81 | $93.78 | $92.69 | $93.55 | $93.55 | 16,530 |
| 2021-08-26 | $93.93 | $93.93 | $93.31 | $93.46 | $93.46 | 8,557 |
| 2021-08-25 | $93.40 | $93.98 | $93.13 | $93.95 | $93.95 | 14,146 |
| 2021-08-24 | $92.83 | $93.93 | $92.83 | $93.69 | $93.69 | 10,688 |
| 2021-08-23 | $92.19 | $92.22 | $91.23 | $91.90 | $91.90 | 11,013 |
| 2021-08-20 | $89.85 | $90.96 | $89.85 | $90.73 | $90.73 | 16,860 |
| 2021-08-19 | $89.82 | $90.34 | $89.37 | $89.84 | $89.84 | 14,140 |
| 2021-08-18 | $92.22 | $92.66 | $91.62 | $91.65 | $91.65 | 12,517 |
| 2021-08-17 | $91.15 | $91.82 | $91.12 | $91.73 | $91.73 | 19,849 |
| 2021-08-16 | $93.32 | $93.75 | $92.75 | $93.60 | $93.60 | 11,987 |
| 2021-08-13 | $94.41 | $94.93 | $94.25 | $94.93 | $94.93 | 10,322 |
| 2021-08-12 | $93.97 | $94.94 | $93.83 | $94.63 | $94.63 | 14,821 |
| 2021-08-11 | $92.87 | $93.81 | $92.87 | $93.81 | $93.81 | 7,332 |
| 2021-08-10 | $91.67 | $91.84 | $91.16 | $91.26 | $91.26 | 35,002 |
| 2021-08-09 | $92.17 | $92.40 | $91.63 | $92.16 | $92.16 | 11,123 |
| 2021-08-06 | $91.83 | $92.29 | $91.53 | $92.29 | $92.29 | 12,484 |
| 2021-08-05 | $90.66 | $91.97 | $90.66 | $91.97 | $91.97 | 9,281 |
| 2021-08-04 | $90.24 | $90.24 | $89.67 | $89.98 | $89.98 | 13,542 |
| 2021-08-03 | $89.88 | $90.52 | $88.94 | $90.52 | $90.52 | 11,268 |
| 2021-08-02 | $90.21 | $90.72 | $89.13 | $89.55 | $89.55 | 15,444 |
| 2021-07-30 | $87.62 | $88.42 | $87.58 | $87.91 | $87.91 | 33,627 |
| 2021-07-29 | $88.40 | $88.71 | $87.96 | $88.40 | $88.40 | 24,973 |
| 2021-07-28 | $86.92 | $88.33 | $86.79 | $88.14 | $88.14 | 12,234 |
| 2021-07-27 | $87.16 | $87.56 | $86.63 | $86.73 | $86.73 | 21,558 |
| 2021-07-26 | $87.02 | $87.37 | $86.67 | $87.13 | $87.13 | 12,665 |
| 2021-07-23 | $87.57 | $87.57 | $87.00 | $87.14 | $87.14 | 19,600 |
| 2021-07-22 | $87.28 | $87.45 | $86.78 | $86.84 | $86.84 | 16,419 |
| 2021-07-21 | $86.40 | $87.56 | $86.33 | $87.56 | $87.56 | 14,808 |
| 2021-07-20 | $85.17 | $86.34 | $84.95 | $86.27 | $86.27 | 18,665 |
| 2021-07-19 | $85.25 | $85.25 | $84.00 | $84.43 | $84.43 | 17,540 |
| 2021-07-16 | $86.31 | $86.64 | $85.53 | $85.77 | $85.77 | 16,400 |
| 2021-07-15 | $86.34 | $86.96 | $86.16 | $86.68 | $86.68 | 14,465 |
| 2021-07-14 | $87.41 | $87.41 | $87.03 | $87.18 | $87.18 | 14,324 |
| 2021-07-13 | $87.40 | $87.40 | $86.21 | $86.49 | $86.49 | 21,789 |
| 2021-07-12 | $86.54 | $86.59 | $85.37 | $85.99 | $85.99 | 19,892 |
| 2021-07-09 | $85.07 | $86.75 | $84.79 | $86.75 | $86.75 | 48,120 |
| 2021-07-08 | $83.69 | $83.69 | $82.05 | $82.37 | $82.37 | 26,122 |
| 2021-07-07 | $84.85 | $85.03 | $84.38 | $84.87 | $84.87 | 18,078 |
| 2021-07-06 | $85.29 | $85.29 | $84.22 | $84.67 | $84.67 | 32,283 |
| 2021-07-02 | $85.57 | $85.57 | $84.66 | $84.84 | $84.84 | 18,121 |
| 2021-07-01 | $84.65 | $85.11 | $84.39 | $84.62 | $84.62 | 20,290 |
| 2021-06-30 | $84.95 | $84.95 | $84.47 | $84.66 | $84.66 | 16,038 |
| 2021-06-29 | $85.00 | $85.38 | $84.62 | $84.81 | $84.81 | 268,547 |
| 2021-06-28 | $86.94 | $87.32 | $86.25 | $86.49 | $86.49 | 32,066 |
| 2021-06-25 | $87.46 | $87.80 | $87.22 | $87.50 | $87.50 | 16,130 |
| 2021-06-24 | $87.10 | $87.41 | $86.52 | $87.16 | $87.16 | 17,256 |
| 2021-06-23 | $87.51 | $87.81 | $86.83 | $87.30 | $87.30 | 23,452 |
| 2021-06-22 | $87.66 | $87.97 | $87.41 | $87.75 | $87.75 | 38,331 |
| 2021-06-21 | $85.84 | $86.87 | $85.51 | $86.77 | $86.77 | 13,774 |
| 2021-06-18 | $87.03 | $87.03 | $85.22 | $85.22 | $85.22 | 59,896 |
| 2021-06-17 | $89.11 | $89.11 | $87.70 | $88.08 | $88.08 | 27,449 |
| 2021-06-16 | $88.83 | $89.34 | $88.57 | $88.61 | $88.61 | 20,278 |
| 2021-06-15 | $88.54 | $88.54 | $87.89 | $88.09 | $88.09 | 24,747 |
| 2021-06-14 | $89.34 | $89.55 | $89.16 | $89.37 | $89.37 | 15,891 |
| 2021-06-11 | $89.33 | $89.36 | $88.61 | $89.34 | $89.34 | 21,072 |
| 2021-06-10 | $90.66 | $90.66 | $89.93 | $90.02 | $90.02 | 17,264 |
| 2021-06-09 | $91.23 | $91.28 | $90.75 | $90.85 | $90.85 | 15,180 |
| 2021-06-08 | $91.29 | $91.68 | $90.85 | $91.26 | $91.26 | 17,481 |
| 2021-06-07 | $90.92 | $91.34 | $90.56 | $91.10 | $91.10 | 9,999 |
| 2021-06-04 | $90.60 | $90.64 | $89.98 | $90.55 | $90.55 | 10,700 |
| 2021-06-03 | $90.16 | $91.08 | $89.93 | $91.08 | $91.08 | 19,675 |
| 2021-06-02 | $90.06 | $90.88 | $89.95 | $90.28 | $90.28 | 16,189 |
| 2021-06-01 | $89.26 | $89.84 | $88.94 | $89.54 | $89.54 | 16,906 |
| 2021-05-28 | $88.06 | $88.41 | $87.92 | $88.09 | $88.09 | 13,494 |
| 2021-05-27 | $87.11 | $87.53 | $86.90 | $87.00 | $87.00 | 18,970 |
| 2021-05-26 | $87.22 | $87.49 | $86.62 | $87.13 | $87.13 | 30,099 |
| 2021-05-25 | $87.90 | $88.05 | $87.62 | $87.98 | $87.98 | 24,723 |
| 2021-05-24 | $88.48 | $88.87 | $87.70 | $88.85 | $88.85 | 17,334 |
| 2021-05-21 | $88.18 | $88.23 | $87.53 | $88.23 | $88.23 | 16,378 |
| 2021-05-20 | $87.17 | $87.92 | $86.83 | $87.78 | $87.78 | 23,130 |
| 2021-05-19 | $85.29 | $85.97 | $84.86 | $85.68 | $85.68 | 21,997 |
| 2021-05-18 | $86.22 | $86.29 | $85.11 | $85.42 | $85.42 | 33,458 |
| 2021-05-17 | $84.32 | $85.41 | $83.49 | $84.73 | $84.73 | 56,205 |
| 2021-05-14 | $85.31 | $85.88 | $84.66 | $85.38 | $85.38 | 18,558 |
| 2021-05-13 | $81.06 | $83.05 | $81.06 | $82.63 | $82.63 | 25,553 |
| 2021-05-12 | $81.02 | $81.15 | $79.51 | $79.95 | $79.95 | 56,640 |
| 2021-05-11 | $82.70 | $83.33 | $81.67 | $82.37 | $82.37 | 65,130 |
| 2021-05-10 | $83.45 | $85.20 | $83.45 | $84.15 | $84.15 | 50,909 |
| 2021-05-07 | $82.49 | $82.96 | $82.33 | $82.75 | $82.75 | 14,002 |
| 2021-05-06 | $81.52 | $82.16 | $80.64 | $81.22 | $81.22 | 27,646 |
| 2021-05-05 | $81.29 | $81.73 | $81.20 | $81.65 | $81.65 | 42,771 |
| 2021-05-04 | $81.42 | $81.43 | $80.38 | $80.75 | $80.75 | 16,480 |
| 2021-05-03 | $80.77 | $81.48 | $80.63 | $81.20 | $81.20 | 21,421 |
| 2021-04-30 | $81.24 | $81.24 | $80.52 | $80.84 | $80.84 | 14,367 |
| 2021-04-29 | $82.16 | $82.46 | $81.15 | $81.50 | $81.50 | 26,594 |
| 2021-04-28 | $81.25 | $81.74 | $81.25 | $81.63 | $81.63 | 14,113 |
| 2021-04-27 | $81.25 | $81.25 | $80.56 | $80.97 | $80.97 | 15,844 |
| 2021-04-26 | $81.24 | $81.62 | $81.03 | $81.43 | $81.43 | 14,068 |
| 2021-04-23 | $81.10 | $81.73 | $80.83 | $81.46 | $81.46 | 18,049 |
| 2021-04-22 | $80.81 | $80.88 | $79.77 | $79.91 | $79.91 | 32,369 |
| 2021-04-21 | $80.90 | $82.29 | $80.90 | $82.26 | $82.26 | 19,582 |
| 2021-04-20 | $81.80 | $81.92 | $80.56 | $80.71 | $80.71 | 30,748 |
| 2021-04-19 | $83.48 | $83.67 | $82.20 | $82.60 | $82.60 | 24,978 |
| 2021-04-16 | $84.27 | $84.65 | $84.00 | $84.26 | $84.26 | 25,727 |
| 2021-04-15 | $84.16 | $84.39 | $83.92 | $84.19 | $84.19 | 13,351 |
| 2021-04-14 | $83.65 | $84.13 | $83.52 | $83.60 | $83.60 | 25,586 |
| 2021-04-13 | $83.59 | $84.08 | $83.25 | $83.64 | $83.64 | 34,314 |
| 2021-04-12 | $83.72 | $84.39 | $83.55 | $84.14 | $84.14 | 37,594 |
| 2021-04-09 | $83.04 | $83.79 | $82.84 | $83.78 | $83.78 | 26,149 |
| 2021-04-08 | $83.33 | $83.42 | $82.59 | $83.38 | $83.38 | 20,677 |
| 2021-04-07 | $83.58 | $83.83 | $82.95 | $83.27 | $83.27 | 23,934 |
| 2021-04-06 | $83.46 | $83.69 | $83.21 | $83.26 | $83.26 | 28,556 |
| 2021-04-05 | $84.73 | $85.42 | $84.50 | $85.33 | $85.33 | 19,901 |
| 2021-04-01 | $83.63 | $84.37 | $83.21 | $84.24 | $84.24 | 18,741 |
| 2021-03-31 | $85.67 | $85.76 | $84.50 | $84.79 | $84.79 | 25,272 |
| 2021-03-30 | $88.18 | $88.53 | $88.00 | $88.30 | $88.30 | 17,729 |
| 2021-03-29 | $88.38 | $88.44 | $86.58 | $87.46 | $87.46 | 23,258 |
| 2021-03-26 | $89.99 | $91.38 | $89.73 | $91.38 | $91.38 | 19,792 |
| 2021-03-25 | $88.49 | $90.14 | $87.93 | $89.85 | $89.85 | 15,911 |
| 2021-03-24 | $88.22 | $88.22 | $87.60 | $87.76 | $87.76 | 22,931 |
| 2021-03-23 | $89.67 | $89.67 | $88.84 | $89.17 | $89.17 | 34,829 |
| 2021-03-22 | $90.34 | $90.98 | $89.98 | $90.43 | $90.43 | 50,036 |
| 2021-03-19 | $89.91 | $90.51 | $89.29 | $90.46 | $90.46 | 33,525 |
| 2021-03-18 | $89.00 | $90.88 | $88.97 | $90.07 | $90.07 | 45,998 |
| 2021-03-17 | $87.33 | $88.20 | $87.13 | $88.01 | $88.01 | 21,529 |
| 2021-03-16 | $86.85 | $86.95 | $86.30 | $86.70 | $86.70 | 21,789 |
| 2021-03-15 | $86.87 | $86.96 | $86.08 | $86.95 | $86.95 | 22,707 |
| 2021-03-12 | $85.00 | $85.78 | $84.73 | $85.68 | $85.68 | 24,614 |
| 2021-03-11 | $84.92 | $84.92 | $84.30 | $84.56 | $84.56 | 16,196 |
| 2021-03-10 | $86.29 | $86.29 | $85.51 | $85.73 | $85.73 | 22,610 |
| 2021-03-09 | $85.86 | $86.94 | $85.86 | $86.70 | $86.70 | 18,232 |
| 2021-03-08 | $85.56 | $86.17 | $84.93 | $85.22 | $85.22 | 20,758 |
| 2021-03-05 | $85.16 | $85.54 | $83.70 | $85.41 | $85.41 | 39,027 |
| 2021-03-04 | $84.66 | $85.51 | $83.93 | $84.32 | $84.32 | 34,478 |
| 2021-03-03 | $84.81 | $85.26 | $84.43 | $84.79 | $84.79 | 29,699 |
| 2021-03-02 | $85.52 | $85.56 | $85.00 | $85.33 | $85.33 | 16,366 |
| 2021-03-01 | $84.97 | $85.61 | $84.66 | $85.30 | $85.30 | 23,062 |
| 2021-02-26 | $85.84 | $86.10 | $84.68 | $85.37 | $85.37 | 23,318 |
| 2021-02-25 | $86.74 | $87.12 | $85.31 | $85.69 | $85.69 | 24,609 |
| 2021-02-24 | $84.89 | $86.72 | $84.89 | $86.63 | $86.63 | 17,248 |
| 2021-02-23 | $84.71 | $84.91 | $83.64 | $84.67 | $84.67 | 22,225 |
| 2021-02-22 | $84.34 | $85.31 | $84.34 | $84.76 | $84.76 | 15,352 |
| 2021-02-19 | $84.13 | $84.86 | $84.13 | $84.86 | $84.86 | 23,913 |
| 2021-02-18 | $84.98 | $85.05 | $84.31 | $84.91 | $84.91 | 37,726 |
| 2021-02-17 | $87.44 | $87.94 | $87.13 | $87.94 | $87.94 | 27,141 |
| 2021-02-16 | $85.10 | $85.27 | $84.59 | $84.93 | $84.93 | 26,454 |
| 2021-02-12 | $84.09 | $84.72 | $84.09 | $84.72 | $84.72 | 16,493 |
| 2021-02-11 | $84.40 | $84.89 | $84.07 | $84.47 | $84.47 | 13,947 |
| 2021-02-10 | $84.24 | $84.41 | $83.62 | $84.39 | $84.39 | 27,259 |
| 2021-02-09 | $84.39 | $84.39 | $83.63 | $83.96 | $83.96 | 28,474 |
| 2021-02-08 | $87.31 | $87.31 | $86.78 | $86.82 | $86.82 | 26,557 |
| 2021-02-05 | $87.28 | $88.04 | $86.93 | $88.04 | $88.04 | 22,711 |
| 2021-02-04 | $85.13 | $85.77 | $84.77 | $85.77 | $85.77 | 16,585 |
| 2021-02-03 | $84.19 | $84.43 | $83.82 | $84.00 | $84.00 | 22,504 |
| 2021-02-02 | $83.09 | $83.48 | $82.89 | $83.30 | $83.30 | 20,541 |
| 2021-02-01 | $82.46 | $82.59 | $81.77 | $82.59 | $82.59 | 19,570 |
| 2021-01-29 | $80.65 | $81.41 | $80.15 | $80.93 | $80.93 | 33,704 |
| 2021-01-28 | $81.36 | $82.24 | $81.05 | $81.48 | $81.48 | 31,877 |
| 2021-01-27 | $81.49 | $81.49 | $79.99 | $80.20 | $80.20 | 23,655 |
| 2021-01-26 | $82.95 | $82.95 | $82.30 | $82.73 | $82.73 | 26,328 |
| 2021-01-25 | $83.64 | $83.64 | $82.82 | $83.44 | $83.44 | 22,590 |
| 2021-01-22 | $83.77 | $83.77 | $83.02 | $83.52 | $83.52 | 17,626 |
| 2021-01-21 | $85.98 | $85.98 | $84.77 | $85.31 | $85.31 | 32,918 |
| 2021-01-20 | $86.70 | $87.14 | $86.41 | $86.99 | $86.99 | 18,494 |
| 2021-01-19 | $86.56 | $86.56 | $85.82 | $86.27 | $86.27 | 19,112 |
| 2021-01-15 | $87.45 | $87.45 | $86.03 | $86.46 | $86.46 | 20,208 |
| 2021-01-14 | $88.21 | $88.54 | $87.85 | $88.06 | $88.06 | 21,988 |
| 2021-01-13 | $88.99 | $89.01 | $88.34 | $88.53 | $88.53 | 24,790 |
| 2021-01-12 | $87.77 | $88.99 | $87.05 | $88.96 | $88.96 | 35,846 |
| 2021-01-11 | $84.65 | $85.63 | $84.65 | $85.59 | $85.59 | 28,568 |
| 2021-01-08 | $85.89 | $86.31 | $84.50 | $85.65 | $85.65 | 34,641 |
| 2021-01-07 | $84.34 | $84.93 | $83.87 | $84.78 | $84.78 | 50,420 |
| 2021-01-06 | $79.77 | $81.20 | $79.42 | $80.86 | $80.86 | 46,020 |
| 2021-01-05 | $76.15 | $76.73 | $75.97 | $76.61 | $76.61 | 18,614 |
| 2021-01-04 | $76.77 | $76.89 | $75.36 | $75.88 | $75.88 | 25,481 |
| 2020-12-31 | $77.15 | $77.45 | $76.94 | $77.33 | $77.33 | 19,081 |
| 2020-12-30 | $77.21 | $77.42 | $76.92 | $76.92 | $76.92 | 12,815 |
| 2020-12-29 | $76.97 | $77.23 | $76.64 | $76.76 | $76.76 | 23,145 |
| 2020-12-28 | $76.47 | $76.48 | $76.04 | $76.28 | $76.28 | 24,467 |
| 2020-12-24 | $73.86 | $74.27 | $73.66 | $73.99 | $73.99 | 15,357 |
| 2020-12-23 | $73.20 | $73.57 | $72.71 | $73.55 | $73.55 | 46,455 |
| 2020-12-22 | $75.03 | $75.20 | $74.72 | $74.96 | $74.96 | 25,241 |
| 2020-12-21 | $76.01 | $76.34 | $75.20 | $76.04 | $76.04 | 97,200 |
| 2020-12-18 | $77.90 | $78.27 | $77.47 | $78.27 | $78.27 | 97,652 |
| 2020-12-17 | $77.30 | $77.37 | $76.96 | $77.10 | $77.10 | 23,022 |
| 2020-12-16 | $77.69 | $77.77 | $77.38 | $77.66 | $77.66 | 23,077 |
| 2020-12-15 | $76.03 | $77.37 | $75.92 | $77.29 | $77.29 | 72,697 |
| 2020-12-14 | $77.51 | $77.51 | $76.80 | $77.00 | $77.00 | 28,779 |
| 2020-12-11 | $75.16 | $75.58 | $74.81 | $75.25 | $75.25 | 20,054 |
| 2020-12-10 | $75.23 | $75.68 | $75.23 | $75.46 | $75.46 | 21,276 |
| 2020-12-09 | $76.21 | $76.25 | $75.36 | $75.70 | $75.70 | 16,476 |
| 2020-12-08 | $75.53 | $76.18 | $75.53 | $76.05 | $76.05 | 12,793 |
| 2020-12-07 | $77.13 | $77.29 | $76.82 | $76.97 | $76.97 | 14,252 |
| 2020-12-04 | $77.89 | $78.03 | $77.43 | $78.00 | $78.00 | 16,379 |
| 2020-12-03 | $77.93 | $78.14 | $77.37 | $77.66 | $77.66 | 22,173 |
| 2020-12-02 | $75.90 | $76.31 | $75.83 | $76.20 | $76.20 | 12,071 |
| 2020-12-01 | $75.81 | $76.30 | $75.78 | $76.19 | $76.19 | 30,257 |
| 2020-11-30 | $75.85 | $75.99 | $74.02 | $74.10 | $74.10 | 35,137 |
| 2020-11-27 | $77.67 | $77.94 | $77.53 | $77.94 | $77.94 | 16,782 |
| 2020-11-25 | $77.88 | $77.96 | $77.18 | $77.91 | $77.91 | 22,797 |
| 2020-11-24 | $76.72 | $77.29 | $76.49 | $77.23 | $77.23 | 21,395 |
| 2020-11-23 | $75.15 | $75.53 | $74.87 | $75.14 | $75.14 | 30,262 |
| 2020-11-20 | $74.08 | $74.59 | $73.99 | $74.45 | $74.45 | 16,295 |
| 2020-11-19 | $74.34 | $74.86 | $74.16 | $74.85 | $74.85 | 15,758 |
| 2020-11-18 | $75.00 | $75.64 | $74.63 | $74.63 | $74.63 | 34,495 |
| 2020-11-17 | $74.72 | $75.64 | $74.43 | $75.32 | $75.32 | 27,562 |
| 2020-11-16 | $73.12 | $74.31 | $73.12 | $73.98 | $73.98 | 51,459 |
| 2020-11-13 | $71.26 | $72.05 | $71.13 | $71.96 | $71.96 | 24,054 |
| 2020-11-12 | $72.33 | $72.33 | $71.15 | $71.29 | $71.29 | 25,313 |
| 2020-11-11 | $74.83 | $75.22 | $74.08 | $74.70 | $74.70 | 65,746 |
| 2020-11-10 | $71.84 | $72.58 | $70.99 | $72.14 | $72.14 | 47,514 |
| 2020-11-09 | $68.00 | $69.40 | $67.98 | $68.82 | $68.82 | 68,523 |
| 2020-11-06 | $65.55 | $65.60 | $65.06 | $65.17 | $65.17 | 43,316 |
| 2020-11-05 | $65.52 | $65.85 | $65.37 | $65.71 | $65.71 | 39,215 |
| 2020-11-04 | $64.17 | $64.66 | $63.85 | $64.37 | $64.37 | 53,393 |
| 2020-11-03 | $62.45 | $63.92 | $62.20 | $63.71 | $63.71 | 93,633 |
| 2020-11-02 | $63.01 | $63.42 | $61.00 | $61.74 | $61.74 | 159,844 |
| 2020-10-30 | $58.74 | $59.12 | $58.56 | $58.84 | $58.84 | 53,450 |
| 2020-10-29 | $59.70 | $60.21 | $59.70 | $59.82 | $59.82 | 78,359 |
| 2020-10-28 | $59.97 | $59.97 | $58.18 | $58.40 | $58.40 | 243,074 |
| 2020-10-27 | $62.19 | $62.19 | $61.55 | $61.62 | $61.62 | 30,121 |
| 2020-10-26 | $62.93 | $62.93 | $62.25 | $62.53 | $62.53 | 35,045 |
| 2020-10-23 | $63.74 | $63.99 | $63.53 | $63.61 | $63.61 | 30,174 |
| 2020-10-22 | $63.73 | $63.92 | $63.49 | $63.81 | $63.81 | 24,394 |
| 2020-10-21 | $63.64 | $64.51 | $63.64 | $64.46 | $64.46 | 26,937 |
| 2020-10-20 | $63.10 | $64.00 | $62.63 | $63.08 | $63.08 | 36,172 |
| 2020-10-19 | $64.34 | $64.55 | $63.74 | $63.92 | $63.92 | 27,009 |
| 2020-10-16 | $63.95 | $64.38 | $63.84 | $64.00 | $64.00 | 25,428 |
| 2020-10-15 | $64.02 | $64.24 | $63.60 | $64.21 | $64.21 | 16,220 |
| 2020-10-14 | $64.39 | $64.48 | $64.00 | $64.23 | $64.23 | 18,641 |
| 2020-10-13 | $65.31 | $65.69 | $65.14 | $65.35 | $65.35 | 31,342 |
| 2020-10-12 | $65.53 | $65.91 | $65.40 | $65.81 | $65.81 | 25,700 |
| 2020-10-09 | $65.56 | $65.82 | $65.32 | $65.53 | $65.53 | 23,805 |
| 2020-10-08 | $65.62 | $65.62 | $65.15 | $65.30 | $65.30 | 20,989 |
| 2020-10-07 | $65.36 | $65.72 | $65.16 | $65.39 | $65.39 | 29,179 |
| 2020-10-06 | $65.28 | $65.49 | $64.66 | $64.79 | $64.79 | 41,768 |
| 2020-10-05 | $64.48 | $65.44 | $64.48 | $65.31 | $65.31 | 33,195 |
| 2020-10-02 | $62.44 | $63.53 | $62.44 | $63.34 | $63.34 | 56,872 |
| 2020-10-01 | $62.61 | $63.06 | $62.38 | $62.91 | $62.91 | 29,744 |
| 2020-09-30 | $62.62 | $63.24 | $62.07 | $62.57 | $62.57 | 47,934 |
| 2020-09-29 | $65.08 | $65.08 | $64.26 | $64.47 | $64.47 | 22,177 |
| 2020-09-28 | $65.84 | $66.84 | $65.54 | $65.59 | $65.59 | 50,303 |
| 2020-09-25 | $64.92 | $65.80 | $64.82 | $65.70 | $65.70 | 33,123 |
| 2020-09-24 | $65.04 | $65.64 | $64.77 | $65.35 | $65.35 | 27,798 |
| 2020-09-23 | $65.97 | $66.14 | $65.25 | $65.45 | $65.45 | 45,673 |
| 2020-09-22 | $65.32 | $65.68 | $64.65 | $65.48 | $65.48 | 25,173 |
| 2020-09-21 | $65.97 | $65.97 | $64.32 | $65.27 | $65.27 | 38,767 |
| 2020-09-18 | $66.80 | $66.87 | $66.38 | $66.82 | $66.82 | 33,627 |
| 2020-09-17 | $66.30 | $66.76 | $66.26 | $66.63 | $66.63 | 29,767 |
| 2020-09-16 | $66.56 | $66.67 | $66.23 | $66.27 | $66.27 | 33,135 |
| 2020-09-15 | $67.12 | $67.13 | $66.67 | $66.81 | $66.81 | 36,731 |
| 2020-09-14 | $66.54 | $67.16 | $66.48 | $66.62 | $66.62 | 29,282 |
| 2020-09-11 | $65.35 | $66.27 | $65.35 | $66.04 | $66.04 | 44,163 |
| 2020-09-10 | $64.48 | $64.74 | $64.04 | $64.17 | $64.17 | 39,107 |
| 2020-09-09 | $63.93 | $64.11 | $63.52 | $64.00 | $64.00 | 33,339 |
| 2020-09-08 | $62.91 | $64.28 | $62.91 | $63.80 | $63.80 | 62,075 |
| 2020-09-04 | $62.72 | $63.12 | $61.94 | $62.90 | $62.90 | 31,111 |
| 2020-09-03 | $62.71 | $62.97 | $61.44 | $61.74 | $61.74 | 39,065 |
| 2020-09-02 | $62.15 | $62.49 | $61.76 | $62.49 | $62.49 | 33,781 |
| 2020-09-01 | $61.85 | $62.29 | $61.58 | $62.14 | $62.14 | 100,396 |
| 2020-08-31 | $62.32 | $62.35 | $61.81 | $62.16 | $62.16 | 25,611 |
| 2020-08-28 | $62.04 | $62.46 | $61.87 | $62.35 | $62.35 | 29,045 |
| 2020-08-27 | $61.21 | $61.21 | $60.42 | $60.76 | $60.76 | 39,096 |
| 2020-08-26 | $61.63 | $61.93 | $61.33 | $61.82 | $61.82 | 24,443 |
| 2020-08-25 | $61.81 | $61.96 | $61.44 | $61.79 | $61.79 | 27,312 |
| 2020-08-24 | $61.29 | $62.26 | $61.12 | $61.78 | $61.78 | 75,226 |
| 2020-08-21 | $60.77 | $61.12 | $60.77 | $61.04 | $61.04 | 30,805 |
| 2020-08-20 | $60.39 | $60.78 | $60.26 | $60.64 | $60.64 | 34,165 |
| 2020-08-19 | $61.06 | $61.38 | $60.85 | $60.89 | $60.89 | 32,195 |
| 2020-08-18 | $60.72 | $60.78 | $60.32 | $60.62 | $60.62 | 38,163 |
| 2020-08-17 | $61.36 | $61.52 | $61.07 | $61.49 | $61.49 | 36,040 |
| 2020-08-14 | $61.51 | $61.63 | $61.10 | $61.48 | $61.48 | 23,259 |
| 2020-08-13 | $62.19 | $62.19 | $61.41 | $61.60 | $61.60 | 31,835 |
| 2020-08-12 | $62.36 | $62.89 | $62.36 | $62.65 | $62.65 | 42,480 |
| 2020-08-11 | $61.38 | $61.81 | $60.95 | $60.99 | $60.99 | 55,567 |
| 2020-08-10 | $60.11 | $60.45 | $60.03 | $60.42 | $60.42 | 35,937 |
| 2020-08-07 | $59.89 | $60.14 | $59.45 | $60.08 | $60.08 | 34,583 |
| 2020-08-06 | $59.66 | $60.28 | $58.90 | $60.19 | $60.19 | 46,454 |
| 2020-08-05 | $58.57 | $58.57 | $58.08 | $58.26 | $58.26 | 47,169 |
| 2020-08-04 | $57.88 | $59.50 | $57.88 | $58.80 | $58.80 | 84,873 |
| 2020-08-03 | $54.50 | $55.60 | $54.50 | $55.44 | $55.44 | 59,231 |
| 2020-07-31 | $54.95 | $54.95 | $53.61 | $53.99 | $53.99 | 53,543 |
| 2020-07-30 | $56.30 | $56.30 | $55.58 | $56.20 | $56.20 | 52,796 |
| 2020-07-29 | $57.84 | $58.36 | $57.74 | $58.25 | $58.25 | 33,717 |
| 2020-07-28 | $57.61 | $57.95 | $57.44 | $57.46 | $57.46 | 81,438 |
| 2020-07-27 | $57.53 | $57.65 | $57.14 | $57.17 | $57.17 | 34,582 |
| 2020-07-24 | $57.25 | $57.69 | $57.07 | $57.23 | $57.23 | 51,102 |
| 2020-07-23 | $57.95 | $58.05 | $57.22 | $57.42 | $57.42 | 37,757 |
| 2020-07-22 | $57.80 | $58.12 | $57.78 | $57.85 | $57.85 | 28,122 |
| 2020-07-21 | $57.70 | $57.95 | $57.47 | $57.52 | $57.52 | 53,081 |
| 2020-07-20 | $58.84 | $58.84 | $58.26 | $58.59 | $58.59 | 50,636 |
| 2020-07-17 | $59.95 | $59.95 | $59.28 | $59.32 | $59.32 | 32,200 |
| 2020-07-16 | $60.03 | $60.28 | $59.92 | $60.13 | $60.13 | 46,100 |
| 2020-07-15 | $61.91 | $61.91 | $60.75 | $60.87 | $60.87 | 56,600 |
| 2020-07-14 | $60.61 | $61.32 | $60.58 | $61.27 | $61.27 | 38,200 |
| 2020-07-13 | $60.20 | $60.78 | $59.72 | $59.85 | $59.85 | 69,800 |
| 2020-07-10 | $60.21 | $61.15 | $60.02 | $61.04 | $61.04 | 45,500 |
| 2020-07-09 | $60.81 | $60.81 | $59.51 | $59.97 | $59.97 | 26,900 |
| 2020-07-08 | $60.78 | $61.06 | $60.43 | $60.90 | $60.90 | 56,800 |
| 2020-07-07 | $60.51 | $60.72 | $60.00 | $60.00 | $60.00 | 56,000 |
| 2020-07-06 | $61.65 | $61.82 | $61.31 | $61.55 | $61.55 | 50,000 |
| 2020-07-02 | $61.34 | $61.64 | $60.95 | $61.00 | $61.00 | 49,900 |
| 2020-07-01 | $61.35 | $61.60 | $60.88 | $61.19 | $61.19 | 51,200 |
| 2020-06-30 | $61.80 | $62.14 | $61.43 | $61.60 | $61.60 | 133,900 |
| 2020-06-29 | $61.54 | $62.04 | $60.94 | $61.72 | $61.72 | 55,400 |
| 2020-06-26 | $62.73 | $63.41 | $62.48 | $63.07 | $63.07 | 77,427 |
| 2020-06-25 | $63.53 | $64.42 | $63.29 | $64.34 | $64.34 | 39,788 |
| 2020-06-24 | $64.83 | $65.11 | $63.76 | $64.13 | $64.13 | 38,129 |
| 2020-06-23 | $67.15 | $67.32 | $66.56 | $66.65 | $66.65 | 45,060 |
| 2020-06-22 | $65.70 | $65.91 | $65.23 | $65.76 | $65.76 | 51,158 |
| 2020-06-19 | $66.66 | $66.66 | $65.59 | $65.88 | $65.88 | 46,552 |
| 2020-06-18 | $66.41 | $66.72 | $66.16 | $66.60 | $66.60 | 40,691 |
| 2020-06-17 | $66.82 | $67.09 | $66.15 | $66.60 | $66.60 | 28,549 |
| 2020-06-16 | $67.10 | $67.70 | $66.26 | $66.79 | $66.79 | 41,407 |
| 2020-06-15 | $64.64 | $66.01 | $64.17 | $65.66 | $65.66 | 79,408 |
| 2020-06-12 | $68.61 | $68.79 | $67.36 | $68.37 | $68.37 | 44,964 |
| 2020-06-11 | $69.20 | $69.20 | $66.82 | $67.23 | $67.23 | 56,816 |
| 2020-06-10 | $71.66 | $71.66 | $70.29 | $71.23 | $71.23 | 58,830 |
| 2020-06-09 | $71.82 | $72.96 | $71.08 | $71.66 | $71.66 | 313,531 |
| 2020-06-08 | $71.93 | $73.61 | $71.57 | $73.48 | $73.48 | 60,767 |
| 2020-06-05 | $69.26 | $69.60 | $69.00 | $69.11 | $69.11 | 42,353 |
| 2020-06-04 | $67.70 | $67.70 | $66.97 | $67.13 | $67.13 | 202,218 |
| 2020-06-03 | $68.18 | $68.82 | $68.08 | $68.58 | $68.58 | 72,372 |
| 2020-06-02 | $68.14 | $68.66 | $68.10 | $68.47 | $68.47 | 76,940 |
| 2020-06-01 | $66.36 | $66.99 | $66.00 | $66.86 | $66.86 | 32,540 |
| 2020-05-29 | $66.29 | $66.29 | $65.42 | $66.03 | $66.03 | 59,889 |
| 2020-05-28 | $67.90 | $67.90 | $66.91 | $67.21 | $67.21 | 54,374 |
| 2020-05-27 | $67.57 | $68.41 | $67.42 | $68.16 | $68.16 | 79,713 |
| 2020-05-26 | $65.01 | $66.19 | $64.90 | $66.03 | $66.03 | 85,237 |
| 2020-05-22 | $61.85 | $61.88 | $60.98 | $61.76 | $61.76 | 57,838 |
| 2020-05-21 | $61.55 | $63.12 | $61.55 | $61.98 | $61.98 | 71,500 |
| 2020-05-20 | $61.06 | $61.20 | $60.40 | $60.74 | $60.74 | 59,348 |
| 2020-05-19 | $60.00 | $60.68 | $59.70 | $59.89 | $59.89 | 111,203 |
| 2020-05-18 | $58.76 | $60.10 | $58.76 | $59.78 | $59.78 | 111,118 |
| 2020-05-15 | $58.22 | $58.24 | $57.50 | $57.85 | $57.85 | 55,173 |
| 2020-05-14 | $58.13 | $58.31 | $57.09 | $58.31 | $58.31 | 90,312 |
| 2020-05-13 | $59.46 | $59.53 | $58.62 | $58.97 | $58.97 | 91,820 |
| 2020-05-12 | $59.79 | $60.49 | $59.11 | $59.22 | $59.22 | 117,144 |
| 2020-05-11 | $60.94 | $61.16 | $59.11 | $59.32 | $59.32 | 230,527 |
| 2020-05-08 | $58.49 | $58.84 | $58.31 | $58.69 | $58.69 | 47,464 |
| 2020-05-07 | $56.95 | $57.07 | $56.60 | $56.95 | $56.95 | 65,775 |
| 2020-05-06 | $58.72 | $58.72 | $57.51 | $57.69 | $57.69 | 50,667 |
| 2020-05-05 | $57.95 | $59.07 | $57.81 | $57.99 | $57.99 | 58,718 |
| 2020-05-04 | $57.47 | $57.61 | $56.35 | $57.46 | $57.46 | 76,523 |
| 2020-05-01 | $58.31 | $58.51 | $57.20 | $57.55 | $57.55 | 51,870 |
| 2020-04-30 | $59.80 | $59.92 | $58.84 | $59.18 | $59.18 | 66,419 |
| 2020-04-29 | $59.59 | $60.26 | $59.30 | $59.61 | $59.61 | 38,918 |
| 2020-04-28 | $58.64 | $58.83 | $58.02 | $58.04 | $58.04 | 103,134 |
| 2020-04-27 | $56.77 | $57.17 | $56.49 | $56.96 | $56.96 | 74,047 |
| 2020-04-24 | $55.20 | $55.20 | $54.41 | $54.83 | $54.83 | 58,994 |
| 2020-04-23 | $55.53 | $56.66 | $55.27 | $55.34 | $55.34 | 60,195 |
| 2020-04-22 | $55.59 | $56.12 | $54.85 | $55.73 | $55.73 | 123,643 |
| 2020-04-21 | $55.50 | $56.01 | $55.22 | $55.40 | $55.40 | 113,743 |
| 2020-04-20 | $56.44 | $57.14 | $55.95 | $55.97 | $55.97 | 130,444 |
| 2020-04-17 | $55.98 | $56.34 | $55.21 | $55.49 | $55.49 | 94,148 |
| 2020-04-16 | $56.75 | $56.75 | $55.24 | $55.82 | $55.82 | 67,951 |
| 2020-04-15 | $56.27 | $57.04 | $56.23 | $56.38 | $56.38 | 70,890 |
| 2020-04-14 | $58.85 | $58.88 | $57.22 | $57.65 | $57.65 | 138,128 |
| 2020-04-13 | $58.55 | $58.77 | $57.76 | $58.67 | $58.67 | 83,983 |
| 2020-04-09 | $57.87 | $58.95 | $57.63 | $58.22 | $58.22 | 78,522 |
| 2020-04-08 | $57.25 | $57.39 | $56.14 | $56.48 | $56.48 | 67,057 |
| 2020-04-07 | $58.74 | $59.66 | $57.54 | $57.60 | $57.60 | 129,814 |
| 2020-04-06 | $54.65 | $56.48 | $54.65 | $56.07 | $56.07 | 136,242 |
| 2020-04-03 | $54.20 | $54.50 | $53.41 | $53.88 | $53.88 | 88,743 |
| 2020-04-02 | $54.98 | $55.81 | $53.93 | $53.93 | $53.93 | 191,763 |
| 2020-04-01 | $58.00 | $58.62 | $57.54 | $57.79 | $57.79 | 102,410 |
| 2020-03-31 | $59.74 | $60.52 | $58.62 | $59.10 | $59.10 | 98,779 |
| 2020-03-30 | $62.90 | $63.44 | $62.39 | $63.16 | $63.16 | 61,788 |
| 2020-03-27 | $63.37 | $64.50 | $62.52 | $63.67 | $63.67 | 48,656 |
| 2020-03-26 | $62.44 | $65.35 | $62.44 | $65.13 | $65.13 | 85,331 |
| 2020-03-25 | $61.86 | $63.13 | $60.44 | $61.68 | $61.68 | 72,938 |
| 2020-03-24 | $56.00 | $60.91 | $56.00 | $60.90 | $60.90 | 106,476 |
| 2020-03-23 | $54.79 | $55.62 | $53.71 | $54.00 | $54.00 | 111,777 |
| 2020-03-20 | $55.51 | $56.55 | $52.65 | $52.79 | $52.79 | 93,431 |
| 2020-03-19 | $57.50 | $57.50 | $52.96 | $54.35 | $54.35 | 100,845 |
| 2020-03-18 | $60.34 | $60.38 | $57.35 | $60.00 | $60.00 | 79,452 |
| 2020-03-17 | $63.02 | $64.67 | $62.30 | $64.30 | $64.30 | 78,136 |
| 2020-03-16 | $58.20 | $63.00 | $58.20 | $61.88 | $61.88 | 58,593 |
| 2020-03-13 | $66.69 | $67.02 | $63.84 | $66.89 | $66.89 | 101,189 |
| 2020-03-12 | $67.20 | $67.47 | $63.90 | $64.69 | $64.69 | 90,359 |
| 2020-03-11 | $72.69 | $73.14 | $71.30 | $72.00 | $72.00 | 71,256 |
| 2020-03-10 | $74.58 | $74.84 | $71.94 | $74.84 | $74.84 | 98,511 |
| 2020-03-09 | $77.34 | $77.34 | $73.20 | $73.27 | $73.27 | 49,413 |
| 2020-03-06 | $79.14 | $79.35 | $78.71 | $79.33 | $79.33 | 49,506 |
| 2020-03-05 | $80.91 | $81.08 | $80.33 | $80.73 | $80.73 | 52,761 |
| 2020-03-04 | $81.15 | $82.66 | $80.58 | $82.66 | $82.66 | 48,036 |
| 2020-03-03 | $80.80 | $81.18 | $79.35 | $80.18 | $80.18 | 76,102 |
| 2020-03-02 | $80.47 | $81.49 | $79.66 | $81.38 | $81.38 | 54,711 |
| 2020-02-28 | $79.09 | $79.88 | $78.04 | $79.88 | $79.88 | 74,849 |
| 2020-02-27 | $81.39 | $81.63 | $79.72 | $79.92 | $79.92 | 48,342 |
| 2020-02-26 | $83.15 | $83.77 | $82.79 | $83.04 | $83.04 | 32,930 |
| 2020-02-25 | $83.34 | $83.62 | $82.10 | $82.10 | $82.10 | 45,461 |
| 2020-02-24 | $84.17 | $84.17 | $82.62 | $82.67 | $82.67 | 42,124 |
| 2020-02-21 | $85.68 | $85.68 | $85.09 | $85.38 | $85.38 | 27,979 |
| 2020-02-20 | $86.18 | $86.58 | $85.92 | $86.29 | $86.29 | 19,196 |
| 2020-02-19 | $86.54 | $86.75 | $86.53 | $86.60 | $86.60 | 14,957 |
| 2020-02-18 | $86.53 | $86.62 | $86.14 | $86.36 | $86.36 | 15,437 |
| 2020-02-14 | $87.27 | $87.30 | $86.92 | $86.99 | $86.99 | 13,395 |
| 2020-02-13 | $88.15 | $88.37 | $87.90 | $88.08 | $88.08 | 14,713 |
| 2020-02-12 | $89.04 | $89.04 | $88.59 | $88.80 | $88.80 | 29,365 |
| 2020-02-11 | $89.04 | $89.21 | $88.96 | $89.14 | $89.14 | 33,447 |
| 2020-02-10 | $88.39 | $88.69 | $88.29 | $88.60 | $88.60 | 13,951 |
| 2020-02-07 | $88.14 | $88.58 | $88.10 | $88.24 | $88.24 | 23,177 |
| 2020-02-06 | $88.56 | $88.89 | $88.16 | $88.81 | $88.81 | 15,925 |
| 2020-02-05 | $87.99 | $88.00 | $87.36 | $87.71 | $87.71 | 34,686 |
| 2020-02-04 | $87.67 | $88.86 | $87.67 | $88.75 | $88.75 | 45,099 |
| 2020-02-03 | $85.61 | $86.49 | $85.46 | $86.03 | $86.03 | 13,483 |
| 2020-01-31 | $84.92 | $85.16 | $84.17 | $84.79 | $84.79 | 55,000 |
| 2020-01-30 | $86.18 | $86.96 | $85.77 | $86.92 | $86.92 | 14,653 |
| 2020-01-29 | $85.54 | $86.23 | $85.54 | $85.71 | $85.71 | 19,596 |
| 2020-01-28 | $85.24 | $85.94 | $85.22 | $85.69 | $85.69 | 18,220 |
| 2020-01-27 | $84.82 | $85.09 | $84.60 | $84.93 | $84.93 | 19,146 |
| 2020-01-24 | $85.91 | $85.97 | $85.14 | $85.19 | $85.19 | 25,860 |
| 2020-01-23 | $85.97 | $86.10 | $85.44 | $85.94 | $85.94 | 13,889 |
| 2020-01-22 | $85.49 | $85.49 | $84.98 | $85.32 | $85.32 | 36,059 |
| 2020-01-21 | $85.07 | $85.37 | $85.05 | $85.06 | $85.06 | 42,316 |
| 2020-01-17 | $84.85 | $85.01 | $84.78 | $84.89 | $84.89 | 13,190 |
| 2020-01-16 | $84.68 | $84.88 | $84.58 | $84.88 | $84.88 | 10,649 |
| 2020-01-15 | $84.23 | $84.30 | $84.02 | $84.17 | $84.17 | 25,058 |
| 2020-01-14 | $85.04 | $85.04 | $84.26 | $84.51 | $84.51 | 36,747 |
| 2020-01-13 | $84.95 | $85.45 | $84.76 | $85.45 | $85.45 | 24,723 |
| 2020-01-10 | $84.90 | $85.03 | $84.65 | $84.83 | $84.83 | 29,536 |
| 2020-01-09 | $84.73 | $84.80 | $84.30 | $84.74 | $84.74 | 18,996 |
| 2020-01-08 | $83.51 | $84.20 | $83.51 | $83.82 | $83.82 | 20,862 |
| 2020-01-07 | $84.72 | $84.83 | $84.32 | $84.46 | $84.46 | 19,917 |
| 2020-01-06 | $83.33 | $83.48 | $83.07 | $83.38 | $83.38 | 10,611 |
| 2020-01-03 | $83.16 | $83.30 | $82.90 | $82.96 | $82.96 | 16,430 |
| 2020-01-02 | $84.08 | $84.13 | $83.48 | $83.97 | $83.97 | 19,329 |
| 2019-12-31 | $83.46 | $83.58 | $83.01 | $83.41 | $83.41 | 12,335 |
| 2019-12-30 | $83.29 | $83.57 | $82.84 | $83.10 | $83.10 | 31,305 |
| 2019-12-27 | $83.29 | $83.29 | $82.87 | $83.01 | $83.01 | 14,712 |
| 2019-12-26 | $83.00 | $83.41 | $82.66 | $82.89 | $82.89 | 21,999 |
| 2019-12-24 | $83.37 | $83.45 | $83.00 | $83.00 | $83.00 | 11,064 |
| 2019-12-23 | $83.66 | $83.72 | $83.31 | $83.64 | $83.64 | 14,655 |
| 2019-12-20 | $84.27 | $84.58 | $84.14 | $84.18 | $84.18 | 11,215 |
| 2019-12-19 | $83.87 | $83.94 | $83.66 | $83.93 | $83.93 | 14,638 |
| 2019-12-18 | $84.23 | $84.23 | $83.88 | $83.91 | $83.91 | 16,673 |
| 2019-12-17 | $84.62 | $84.73 | $84.48 | $84.59 | $84.59 | 16,875 |
| 2019-12-16 | $84.78 | $85.06 | $84.58 | $84.84 | $84.84 | 15,299 |
| 2019-12-13 | $84.43 | $84.60 | $84.05 | $84.43 | $84.43 | 28,655 |
| 2019-12-12 | $84.22 | $84.96 | $83.99 | $84.74 | $84.74 | 26,046 |
| 2019-12-11 | $84.82 | $85.11 | $84.53 | $84.99 | $84.99 | 15,360 |
| 2019-12-10 | $85.14 | $85.41 | $85.04 | $85.16 | $85.16 | 8,754 |
| 2019-12-09 | $85.41 | $85.44 | $84.89 | $85.07 | $85.07 | 14,489 |
| 2019-12-06 | $85.49 | $85.75 | $85.28 | $85.67 | $85.67 | 15,757 |
| 2019-12-05 | $84.10 | $84.56 | $84.00 | $84.37 | $84.37 | 17,587 |
| 2019-12-04 | $82.77 | $83.38 | $82.77 | $83.26 | $83.26 | 24,699 |
| 2019-12-03 | $81.35 | $81.75 | $81.27 | $81.63 | $81.63 | 28,319 |
| 2019-12-02 | $82.10 | $82.10 | $81.45 | $81.70 | $81.70 | 31,996 |
| 2019-11-29 | $82.37 | $82.37 | $82.11 | $82.19 | $82.19 | 6,941 |
| 2019-11-27 | $82.91 | $82.91 | $82.51 | $82.85 | $82.85 | 12,611 |
| 2019-11-26 | $83.31 | $83.31 | $82.90 | $83.04 | $83.04 | 17,903 |
| 2019-11-25 | $82.88 | $83.69 | $82.88 | $83.49 | $83.49 | 17,567 |
| 2019-11-22 | $82.12 | $82.40 | $81.99 | $82.37 | $82.37 | 21,165 |
| 2019-11-21 | $81.19 | $81.59 | $81.01 | $81.55 | $81.55 | 17,640 |
| 2019-11-20 | $80.57 | $80.86 | $80.41 | $80.76 | $80.76 | 21,890 |
| 2019-11-19 | $80.42 | $80.52 | $80.05 | $80.41 | $80.41 | 13,655 |
| 2019-11-18 | $80.17 | $80.31 | $79.78 | $80.18 | $80.18 | 16,437 |
| 2019-11-15 | $80.13 | $80.79 | $79.92 | $80.74 | $80.74 | 12,156 |
| 2019-11-14 | $79.49 | $79.60 | $79.25 | $79.38 | $79.38 | 20,535 |
| 2019-11-13 | $80.45 | $80.58 | $80.12 | $80.33 | $80.33 | 8,595 |
| 2019-11-12 | $81.00 | $81.18 | $80.56 | $80.81 | $80.81 | 13,499 |
| 2019-11-11 | $80.19 | $81.09 | $80.19 | $80.96 | $80.96 | 18,097 |
| 2019-11-08 | $79.77 | $79.79 | $79.38 | $79.74 | $79.74 | 13,082 |
| 2019-11-07 | $79.71 | $80.74 | $79.41 | $80.31 | $80.31 | 16,750 |
| 2019-11-06 | $78.64 | $78.83 | $78.56 | $78.61 | $78.61 | 21,888 |
| 2019-11-05 | $79.90 | $79.90 | $78.49 | $78.58 | $78.58 | 21,484 |
| 2019-11-04 | $80.37 | $80.44 | $79.98 | $80.12 | $80.12 | 14,594 |
| 2019-11-01 | $79.47 | $79.81 | $79.28 | $79.78 | $79.78 | 57,238 |
| 2019-10-31 | $79.01 | $79.25 | $78.04 | $78.45 | $78.45 | 20,766 |
| 2019-10-30 | $79.24 | $79.79 | $78.66 | $79.20 | $79.20 | 14,469 |
| 2019-10-29 | $78.73 | $79.03 | $78.55 | $78.88 | $78.88 | 20,705 |
| 2019-10-28 | $76.89 | $78.99 | $76.89 | $78.05 | $78.05 | 29,011 |
| 2019-10-25 | $76.53 | $77.29 | $76.38 | $76.82 | $76.82 | 47,374 |
| 2019-10-24 | $76.71 | $77.19 | $76.37 | $76.71 | $76.71 | 29,620 |
| 2019-10-23 | $77.11 | $77.97 | $77.11 | $77.95 | $77.95 | 35,034 |
| 2019-10-22 | $76.85 | $76.96 | $76.38 | $76.55 | $76.55 | 19,612 |
| 2019-10-21 | $76.16 | $76.84 | $75.96 | $76.65 | $76.65 | 28,677 |
| 2019-10-18 | $75.49 | $75.60 | $75.23 | $75.31 | $75.31 | 24,368 |
| 2019-10-17 | $75.64 | $75.70 | $75.09 | $75.40 | $75.40 | 25,599 |
| 2019-10-16 | $76.51 | $76.60 | $75.92 | $76.00 | $76.00 | 25,491 |
| 2019-10-15 | $76.96 | $77.44 | $76.94 | $77.34 | $77.34 | 17,039 |
| 2019-10-14 | $76.83 | $76.95 | $76.42 | $76.48 | $76.48 | 14,357 |
| 2019-10-11 | $76.60 | $77.06 | $76.37 | $76.88 | $76.88 | 27,826 |
| 2019-10-10 | $75.62 | $76.07 | $75.47 | $75.87 | $75.87 | 44,247 |
| 2019-10-09 | $75.29 | $75.82 | $75.27 | $75.62 | $75.62 | 27,348 |
| 2019-10-08 | $75.16 | $75.17 | $74.18 | $74.37 | $74.37 | 33,562 |
| 2019-10-07 | $75.50 | $75.85 | $75.34 | $75.42 | $75.42 | 20,392 |
| 2019-10-04 | $74.63 | $75.47 | $74.63 | $75.39 | $75.39 | 26,298 |
| 2019-10-03 | $74.56 | $74.85 | $74.08 | $74.71 | $74.71 | 22,438 |
| 2019-10-02 | $74.74 | $75.03 | $74.43 | $74.51 | $74.51 | 40,214 |
| 2019-10-01 | $75.14 | $75.56 | $74.63 | $74.70 | $74.70 | 32,503 |
| 2019-09-30 | $75.58 | $75.64 | $75.06 | $75.15 | $75.15 | 41,393 |
| 2019-09-27 | $78.20 | $78.20 | $76.41 | $76.50 | $76.50 | 54,020 |
| 2019-09-26 | $79.78 | $80.45 | $79.39 | $79.86 | $79.86 | 30,650 |
| 2019-09-25 | $78.84 | $79.10 | $75.46 | $78.90 | $78.90 | 24,340 |
| 2019-09-24 | $80.43 | $80.50 | $79.59 | $79.72 | $79.72 | 74,571 |
| 2019-09-23 | $81.04 | $81.08 | $80.65 | $80.78 | $80.78 | 29,575 |
| 2019-09-20 | $80.62 | $81.62 | $80.51 | $81.07 | $81.07 | 80,791 |
| 2019-09-19 | $80.48 | $80.84 | $80.27 | $80.27 | $80.27 | 30,771 |
| 2019-09-18 | $80.53 | $80.53 | $80.02 | $80.15 | $80.15 | 26,333 |
| 2019-09-17 | $80.50 | $81.16 | $80.37 | $81.07 | $81.07 | 32,180 |
| 2019-09-16 | $79.28 | $79.35 | $78.84 | $78.84 | $78.84 | 28,071 |
| 2019-09-13 | $79.26 | $79.42 | $79.03 | $79.33 | $79.33 | 30,199 |
| 2019-09-12 | $79.27 | $79.29 | $78.87 | $79.16 | $79.16 | 39,255 |
| 2019-09-11 | $78.38 | $79.02 | $78.38 | $79.01 | $79.01 | 30,469 |
| 2019-09-10 | $77.36 | $77.84 | $77.36 | $77.66 | $77.66 | 34,358 |
| 2019-09-09 | $76.74 | $76.98 | $76.59 | $76.88 | $76.88 | 43,075 |
| 2019-09-06 | $75.71 | $75.85 | $75.30 | $75.56 | $75.56 | 27,105 |
| 2019-09-05 | $75.99 | $76.00 | $75.57 | $75.71 | $75.71 | 35,724 |
| 2019-09-04 | $75.54 | $75.83 | $75.45 | $75.82 | $75.82 | 36,193 |
| 2019-09-03 | $74.73 | $75.16 | $74.54 | $75.16 | $75.16 | 44,762 |
| 2019-08-30 | $73.97 | $74.09 | $73.59 | $73.86 | $73.86 | 19,538 |
| 2019-08-29 | $72.94 | $73.18 | $72.79 | $73.15 | $73.15 | 34,405 |
| 2019-08-28 | $71.92 | $72.29 | $71.88 | $72.15 | $72.15 | 26,142 |
| 2019-08-27 | $72.06 | $72.13 | $71.80 | $71.88 | $71.88 | 34,622 |
| 2019-08-26 | $72.00 | $72.27 | $71.69 | $71.95 | $71.95 | 95,718 |
| 2019-08-23 | $71.49 | $72.09 | $70.98 | $70.98 | $70.98 | 93,014 |
| 2019-08-22 | $71.12 | $71.42 | $70.90 | $71.24 | $71.24 | 35,107 |
| 2019-08-21 | $71.04 | $71.17 | $70.92 | $71.10 | $71.10 | 38,928 |
| 2019-08-20 | $70.64 | $70.70 | $70.48 | $70.50 | $70.50 | 29,316 |
| 2019-08-19 | $70.86 | $71.12 | $70.53 | $70.72 | $70.72 | 34,114 |
| 2019-08-16 | $70.16 | $70.80 | $70.16 | $70.80 | $70.80 | 31,228 |
| 2019-08-15 | $69.51 | $69.74 | $69.15 | $69.36 | $69.36 | 48,966 |
| 2019-08-14 | $69.40 | $69.40 | $68.58 | $68.58 | $68.58 | 42,077 |
| 2019-08-13 | $69.51 | $70.20 | $69.51 | $70.06 | $70.06 | 38,745 |
| 2019-08-12 | $70.10 | $70.12 | $69.67 | $69.68 | $69.68 | 33,065 |
| 2019-08-09 | $70.91 | $70.98 | $70.31 | $70.45 | $70.45 | 36,772 |
| 2019-08-08 | $70.37 | $70.82 | $70.05 | $70.75 | $70.75 | 29,663 |
| 2019-08-07 | $70.56 | $70.99 | $70.18 | $70.40 | $70.40 | 73,511 |
| 2019-08-06 | $70.20 | $70.70 | $69.60 | $70.64 | $70.64 | 103,761 |
| 2019-08-05 | $70.90 | $71.00 | $69.59 | $69.88 | $69.88 | 215,641 |
| 2019-08-02 | $71.95 | $72.19 | $71.77 | $72.01 | $72.01 | 28,414 |
| 2019-08-01 | $71.86 | $72.39 | $71.42 | $71.42 | $71.42 | 38,129 |
| 2019-07-31 | $71.87 | $72.00 | $71.19 | $71.34 | $71.34 | 39,734 |
| 2019-07-30 | $72.75 | $72.75 | $71.80 | $71.84 | $71.84 | 42,557 |
| 2019-07-29 | $75.26 | $75.92 | $73.44 | $73.79 | $73.79 | 29,417 |
| 2019-07-26 | $76.29 | $76.75 | $75.91 | $76.65 | $76.65 | 21,734 |
| 2019-07-25 | $76.56 | $76.56 | $75.78 | $75.95 | $75.95 | 16,758 |
| 2019-07-24 | $76.76 | $77.25 | $76.76 | $77.20 | $77.20 | 30,825 |
| 2019-07-23 | $76.86 | $77.30 | $76.78 | $77.12 | $77.12 | 15,045 |
| 2019-07-22 | $77.27 | $77.27 | $76.89 | $76.98 | $76.98 | 14,930 |
| 2019-07-19 | $77.35 | $77.67 | $77.17 | $77.17 | $77.17 | 20,224 |
| 2019-07-18 | $76.29 | $77.24 | $76.29 | $77.00 | $77.00 | 23,725 |
| 2019-07-17 | $77.05 | $77.27 | $76.67 | $77.02 | $77.02 | 23,360 |
| 2019-07-16 | $76.59 | $76.81 | $76.47 | $76.63 | $76.63 | 16,355 |
| 2019-07-15 | $76.71 | $76.71 | $76.39 | $76.42 | $76.42 | 13,136 |
| 2019-07-12 | $76.71 | $76.89 | $76.48 | $76.71 | $76.71 | 20,126 |
| 2019-07-11 | $76.34 | $76.78 | $76.13 | $76.70 | $76.70 | 21,609 |
| 2019-07-10 | $75.73 | $76.03 | $75.61 | $75.94 | $75.94 | 33,125 |
| 2019-07-09 | $75.32 | $76.08 | $75.12 | $75.51 | $75.51 | 32,770 |
| 2019-07-08 | $75.26 | $75.79 | $75.25 | $75.57 | $75.57 | 14,921 |
| 2019-07-05 | $75.72 | $75.73 | $75.23 | $75.34 | $75.34 | 25,122 |
| 2019-07-03 | $75.62 | $76.15 | $75.62 | $75.87 | $75.87 | 10,543 |
| 2019-07-02 | $75.36 | $75.70 | $75.02 | $75.65 | $75.65 | 14,769 |
| 2019-07-01 | $75.45 | $75.58 | $74.93 | $75.09 | $75.09 | 24,592 |
| 2019-06-28 | $74.71 | $74.96 | $74.21 | $74.88 | $74.88 | 14,652 |
| 2019-06-27 | $74.45 | $74.55 | $74.25 | $74.42 | $74.42 | 20,819 |
| 2019-06-26 | $73.90 | $74.19 | $73.77 | $73.98 | $73.98 | 19,630 |
| 2019-06-25 | $74.30 | $74.43 | $73.95 | $73.95 | $73.95 | 32,069 |
| 2019-06-24 | $74.44 | $74.68 | $74.28 | $74.39 | $74.39 | 16,566 |
| 2019-06-21 | $74.12 | $74.40 | $74.02 | $74.02 | $74.02 | 21,841 |
| 2019-06-20 | $74.48 | $74.79 | $74.05 | $74.43 | $74.43 | 24,006 |
| 2019-06-19 | $73.32 | $74.31 | $72.62 | $73.70 | $73.70 | 199,446 |
| 2019-06-18 | $72.41 | $73.07 | $72.41 | $73.01 | $73.01 | 43,415 |
| 2019-06-17 | $71.57 | $72.01 | $71.57 | $71.90 | $71.90 | 15,653 |
| 2019-06-14 | $71.72 | $71.72 | $71.12 | $71.46 | $71.46 | 22,970 |
| 2019-06-13 | $72.18 | $72.43 | $71.28 | $71.50 | $71.50 | 70,411 |
| 2019-06-12 | $72.69 | $72.69 | $72.03 | $72.27 | $72.27 | 30,983 |
| 2019-06-11 | $72.42 | $72.91 | $72.38 | $72.77 | $72.77 | 45,039 |
| 2019-06-10 | $72.40 | $72.50 | $71.94 | $72.42 | $72.42 | 44,890 |
| 2019-06-07 | $71.83 | $72.22 | $71.63 | $71.85 | $71.85 | 29,695 |
| 2019-06-06 | $71.59 | $71.59 | $71.21 | $71.46 | $71.46 | 36,583 |
| 2019-06-05 | $71.92 | $71.92 | $71.28 | $71.51 | $71.51 | 26,744 |
| 2019-06-04 | $70.56 | $71.58 | $70.49 | $71.58 | $71.58 | 32,532 |
| 2019-06-03 | $69.76 | $70.26 | $69.47 | $70.15 | $70.15 | 36,524 |
| 2019-05-31 | $70.33 | $70.67 | $69.98 | $70.46 | $70.46 | 37,726 |
| 2019-05-30 | $70.44 | $70.91 | $70.37 | $70.79 | $70.79 | 35,766 |
| 2019-05-29 | $70.37 | $70.48 | $69.97 | $70.19 | $70.19 | 47,080 |
| 2019-05-28 | $70.94 | $70.94 | $70.44 | $70.52 | $70.52 | 47,813 |
| 2019-05-24 | $70.38 | $71.15 | $70.31 | $71.15 | $71.15 | 23,313 |
| 2019-05-23 | $69.44 | $69.73 | $69.17 | $69.60 | $69.60 | 43,178 |
| 2019-05-22 | $70.04 | $70.14 | $69.70 | $69.75 | $69.75 | 37,374 |
| 2019-05-21 | $70.41 | $70.88 | $70.34 | $70.75 | $70.75 | 45,591 |
| 2019-05-20 | $70.43 | $70.43 | $69.76 | $69.97 | $69.97 | 30,880 |
| 2019-05-17 | $70.76 | $70.76 | $69.99 | $70.13 | $70.13 | 25,310 |
| 2019-05-16 | $70.61 | $71.31 | $70.54 | $71.19 | $71.19 | 39,770 |
| 2019-05-15 | $70.23 | $70.40 | $69.59 | $70.39 | $70.39 | 60,130 |
| 2019-05-14 | $69.15 | $70.03 | $69.15 | $69.80 | $69.80 | 51,796 |
| 2019-05-13 | $70.40 | $70.40 | $69.01 | $69.07 | $69.07 | 46,688 |
| 2019-05-10 | $71.70 | $72.37 | $71.25 | $72.34 | $72.34 | 43,571 |
| 2019-05-09 | $70.75 | $72.12 | $70.75 | $72.12 | $72.12 | 79,319 |
| 2019-05-08 | $70.77 | $71.10 | $70.11 | $70.68 | $70.68 | 67,619 |
| 2019-05-07 | $70.26 | $70.26 | $68.74 | $69.56 | $69.56 | 38,088 |
| 2019-05-06 | $69.50 | $70.29 | $69.11 | $69.99 | $69.99 | 43,922 |
| 2019-05-03 | $69.91 | $70.58 | $69.79 | $70.27 | $70.27 | 59,055 |
| 2019-05-02 | $69.84 | $69.93 | $69.53 | $69.84 | $69.84 | 30,492 |
| 2019-05-01 | $69.98 | $70.45 | $69.64 | $69.64 | $69.64 | 18,505 |
| 2019-04-30 | $70.56 | $70.63 | $70.10 | $70.10 | $70.10 | 21,623 |
| 2019-04-29 | $70.20 | $70.55 | $70.17 | $70.39 | $70.39 | 53,620 |
| 2019-04-26 | $70.12 | $70.43 | $70.08 | $70.27 | $70.27 | 38,177 |
| 2019-04-25 | $69.38 | $69.56 | $69.26 | $69.29 | $69.29 | 47,196 |
| 2019-04-24 | $70.12 | $70.20 | $69.38 | $69.38 | $69.38 | 34,915 |
| 2019-04-23 | $70.95 | $71.43 | $70.91 | $71.34 | $71.34 | 30,821 |
| 2019-04-22 | $70.14 | $70.27 | $70.01 | $70.13 | $70.13 | 29,093 |
| 2019-04-18 | $72.04 | $72.23 | $71.75 | $72.05 | $72.05 | 19,158 |
| 2019-04-17 | $72.18 | $72.18 | $71.68 | $71.79 | $71.79 | 27,130 |
| 2019-04-16 | $72.29 | $72.43 | $72.15 | $72.25 | $72.25 | 45,835 |
| 2019-04-15 | $71.84 | $72.06 | $71.47 | $71.65 | $71.65 | 47,396 |
| 2019-04-12 | $71.97 | $72.08 | $71.83 | $71.83 | $71.83 | 15,827 |
| 2019-04-11 | $71.61 | $71.76 | $71.32 | $71.52 | $71.52 | 19,495 |
| 2019-04-10 | $72.70 | $72.70 | $71.87 | $72.10 | $72.10 | 72,090 |
| 2019-04-09 | $73.17 | $73.17 | $72.60 | $72.79 | $72.79 | 137,929 |
| 2019-04-08 | $73.38 | $73.56 | $73.07 | $73.56 | $73.56 | 26,028 |
| 2019-04-05 | $73.63 | $73.63 | $73.15 | $73.24 | $73.24 | 19,484 |
| 2019-04-04 | $73.52 | $73.97 | $73.48 | $73.89 | $73.89 | 28,014 |
| 2019-04-03 | $73.02 | $73.40 | $72.98 | $72.98 | $72.98 | 24,673 |
| 2019-04-02 | $72.89 | $72.89 | $72.42 | $72.57 | $72.57 | 34,730 |
| 2019-04-01 | $72.60 | $72.96 | $72.34 | $72.87 | $72.87 | 46,918 |
| 2019-03-29 | $72.27 | $72.27 | $71.71 | $71.87 | $71.87 | 18,838 |
| 2019-03-28 | $72.25 | $72.82 | $71.75 | $72.13 | $72.13 | 31,267 |
| 2019-03-27 | $73.38 | $74.03 | $73.17 | $73.68 | $73.68 | 58,197 |
| 2019-03-26 | $74.01 | $74.30 | $73.50 | $74.25 | $74.25 | 65,030 |
| 2019-03-25 | $72.48 | $73.40 | $72.48 | $73.12 | $73.12 | 60,981 |
| 2019-03-22 | $72.42 | $72.72 | $71.63 | $71.79 | $71.79 | 54,706 |
| 2019-03-21 | $70.71 | $71.31 | $70.71 | $71.19 | $71.19 | 36,931 |
| 2019-03-20 | $70.69 | $71.25 | $70.62 | $70.72 | $70.72 | 84,673 |
| 2019-03-19 | $71.07 | $71.10 | $70.42 | $70.53 | $70.53 | 135,930 |
| 2019-03-18 | $70.27 | $70.39 | $70.10 | $70.26 | $70.26 | 55,601 |
| 2019-03-15 | $69.92 | $70.09 | $69.59 | $69.98 | $69.98 | 200,600 |
| 2019-03-14 | $69.35 | $69.52 | $69.16 | $69.40 | $69.40 | 100,650 |
| 2019-03-13 | $69.67 | $70.00 | $69.59 | $69.75 | $69.75 | 187,983 |
| 2019-03-12 | $70.95 | $71.08 | $70.53 | $70.78 | $70.78 | 68,427 |
| 2019-03-11 | $70.70 | $71.12 | $70.70 | $71.04 | $71.04 | 58,325 |
| 2019-03-08 | $69.79 | $70.31 | $69.79 | $70.28 | $70.28 | 33,164 |
| 2019-03-07 | $71.51 | $71.51 | $70.82 | $70.93 | $70.93 | 22,729 |
| 2019-03-06 | $72.10 | $72.24 | $71.84 | $71.91 | $71.91 | 27,844 |
| 2019-03-05 | $72.67 | $72.67 | $72.26 | $72.26 | $72.26 | 41,238 |
| 2019-03-04 | $72.80 | $72.80 | $72.10 | $72.38 | $72.38 | 41,428 |
| 2019-03-01 | $72.65 | $72.65 | $72.23 | $72.44 | $72.44 | 24,292 |
| 2019-02-28 | $72.43 | $72.62 | $72.24 | $72.52 | $72.52 | 45,535 |
| 2019-02-27 | $72.72 | $72.92 | $72.54 | $72.60 | $72.60 | 19,670 |
| 2019-02-26 | $73.03 | $73.27 | $72.78 | $72.96 | $72.96 | 38,228 |
| 2019-02-25 | $73.18 | $73.27 | $72.95 | $72.98 | $72.98 | 37,203 |
| 2019-02-22 | $72.59 | $73.02 | $72.59 | $72.76 | $72.76 | 22,268 |
| 2019-02-21 | $72.87 | $73.34 | $72.55 | $72.66 | $72.66 | 21,479 |
| 2019-02-20 | $74.09 | $74.09 | $73.59 | $73.64 | $73.64 | 31,199 |
| 2019-02-19 | $73.82 | $74.56 | $73.82 | $74.27 | $74.27 | 26,692 |
| 2019-02-15 | $73.52 | $74.12 | $73.52 | $73.97 | $73.97 | 33,555 |
| 2019-02-14 | $73.22 | $73.78 | $73.06 | $73.21 | $73.21 | 25,329 |
| 2019-02-13 | $73.46 | $73.88 | $73.37 | $73.37 | $73.37 | 29,843 |
| 2019-02-12 | $73.85 | $73.85 | $73.34 | $73.49 | $73.49 | 39,551 |
| 2019-02-11 | $73.05 | $73.13 | $72.77 | $72.97 | $72.97 | 32,116 |
| 2019-02-08 | $72.89 | $73.01 | $72.45 | $73.01 | $73.01 | 25,830 |
| 2019-02-07 | $74.33 | $74.45 | $73.88 | $73.90 | $73.90 | 33,627 |
| 2019-02-06 | $75.33 | $75.33 | $74.85 | $74.92 | $74.92 | 38,311 |
| 2019-02-05 | $75.01 | $75.27 | $74.96 | $75.12 | $75.12 | 35,383 |
| 2019-02-04 | $74.78 | $75.48 | $74.72 | $74.99 | $74.99 | 58,934 |
| 2019-02-01 | $75.41 | $75.46 | $75.01 | $75.28 | $75.28 | 39,088 |
| 2019-01-31 | $74.78 | $75.35 | $74.78 | $75.26 | $75.26 | 50,293 |
| 2019-01-30 | $74.06 | $74.94 | $73.70 | $74.57 | $74.57 | 154,458 |
| 2019-01-29 | $75.76 | $76.28 | $75.76 | $76.07 | $76.07 | 36,171 |
| 2019-01-28 | $75.52 | $76.21 | $74.87 | $75.89 | $75.89 | 71,375 |
| 2019-01-25 | $77.97 | $78.41 | $77.97 | $78.23 | $78.23 | 27,562 |
| 2019-01-24 | $76.89 | $77.25 | $76.85 | $77.13 | $77.13 | 21,455 |
| 2019-01-23 | $76.55 | $76.89 | $76.16 | $76.32 | $76.32 | 112,150 |
| 2019-01-22 | $77.51 | $77.53 | $76.68 | $76.75 | $76.75 | 138,474 |
| 2019-01-18 | $77.89 | $78.38 | $77.89 | $78.16 | $78.16 | 58,168 |
| 2019-01-17 | $76.91 | $77.65 | $76.91 | $77.45 | $77.45 | 119,402 |
| 2019-01-16 | $77.05 | $77.14 | $76.69 | $76.90 | $76.90 | 200,632 |
| 2019-01-15 | $76.72 | $77.38 | $76.72 | $77.18 | $77.18 | 97,967 |
| 2019-01-14 | $75.87 | $76.57 | $75.87 | $76.14 | $76.14 | 42,686 |
| 2019-01-11 | $76.27 | $76.60 | $76.25 | $76.43 | $76.43 | 116,403 |
| 2019-01-10 | $76.76 | $77.40 | $76.72 | $77.40 | $77.40 | 80,609 |
| 2019-01-09 | $76.34 | $76.50 | $75.55 | $75.98 | $75.98 | 138,455 |
| 2019-01-08 | $77.05 | $77.05 | $76.01 | $76.35 | $76.35 | 79,310 |
| 2019-01-07 | $75.35 | $76.24 | $75.35 | $75.70 | $75.70 | 90,939 |
| 2019-01-04 | $74.21 | $75.32 | $74.16 | $75.24 | $75.24 | 138,288 |
| 2019-01-03 | $72.69 | $72.92 | $71.91 | $72.51 | $72.51 | 38,863 |
| 2019-01-02 | $71.08 | $72.90 | $71.02 | $72.68 | $72.68 | 39,844 |
| 2018-12-31 | $72.59 | $72.59 | $70.86 | $71.55 | $71.55 | 108,398 |
| 2018-12-28 | $72.60 | $72.69 | $71.62 | $72.06 | $72.06 | 59,069 |
| 2018-12-27 | $70.56 | $71.41 | $69.57 | $71.35 | $71.35 | 151,605 |
| 2018-12-26 | $70.47 | $70.78 | $68.21 | $70.57 | $70.57 | 128,161 |
| 2018-12-24 | $67.39 | $67.99 | $67.00 | $67.03 | $67.03 | 31,093 |
| 2018-12-21 | $69.21 | $69.78 | $67.91 | $68.39 | $68.39 | 81,218 |
| 2018-12-20 | $72.60 | $72.98 | $71.72 | $72.36 | $72.36 | 58,687 |
| 2018-12-19 | $73.97 | $74.55 | $72.13 | $72.88 | $72.88 | 53,733 |
| 2018-12-18 | $75.28 | $75.60 | $74.58 | $74.82 | $74.82 | 36,224 |
| 2018-12-17 | $75.50 | $75.86 | $74.70 | $75.16 | $75.16 | 58,929 |
| 2018-12-14 | $76.15 | $76.36 | $75.67 | $75.77 | $75.77 | 37,502 |
| 2018-12-13 | $76.59 | $76.79 | $76.14 | $76.36 | $76.36 | 38,186 |
| 2018-12-12 | $76.77 | $77.11 | $76.44 | $76.44 | $76.44 | 49,309 |
| 2018-12-11 | $76.84 | $77.78 | $76.07 | $76.38 | $76.38 | 62,508 |
| 2018-12-10 | $76.78 | $77.17 | $75.60 | $76.95 | $76.95 | 37,565 |
| 2018-12-07 | $77.83 | $77.95 | $76.23 | $76.80 | $76.80 | 29,285 |
| 2018-12-06 | $77.23 | $78.22 | $76.36 | $78.09 | $78.09 | 43,698 |
| 2018-12-04 | $79.81 | $79.91 | $77.65 | $77.99 | $77.99 | 40,038 |
| 2018-12-03 | $82.18 | $82.68 | $81.67 | $82.12 | $82.12 | 22,344 |
| 2018-11-30 | $80.89 | $81.29 | $80.70 | $80.98 | $80.98 | 14,802 |
| 2018-11-29 | $80.91 | $80.98 | $80.53 | $80.76 | $80.76 | 14,034 |
| 2018-11-28 | $79.99 | $80.92 | $79.45 | $80.92 | $80.92 | 18,569 |
| 2018-11-27 | $80.38 | $80.78 | $80.16 | $80.44 | $80.44 | 27,922 |
| 2018-11-26 | $79.60 | $80.26 | $79.60 | $80.26 | $80.26 | 57,302 |
| 2018-11-23 | $79.22 | $79.57 | $79.22 | $79.31 | $79.31 | 7,631 |
| 2018-11-21 | $78.80 | $79.59 | $78.80 | $79.59 | $79.59 | 20,974 |
| 2018-11-20 | $78.64 | $78.67 | $77.70 | $78.01 | $78.01 | 27,373 |
| 2018-11-19 | $80.08 | $80.10 | $79.17 | $79.40 | $79.40 | 20,707 |
| 2018-11-16 | $79.17 | $80.49 | $79.17 | $80.49 | $80.49 | 128,636 |
| 2018-11-15 | $77.68 | $78.14 | $77.07 | $77.66 | $77.66 | 27,334 |
| 2018-11-14 | $78.89 | $78.89 | $77.73 | $78.37 | $78.37 | 20,111 |
| 2018-11-13 | $77.85 | $78.75 | $77.40 | $78.12 | $78.12 | 23,582 |
| 2018-11-12 | $79.49 | $79.49 | $77.48 | $78.07 | $78.07 | 26,870 |
| 2018-11-09 | $79.47 | $79.51 | $78.82 | $79.50 | $79.50 | 17,275 |
| 2018-11-08 | $81.36 | $81.37 | $80.56 | $80.59 | $80.59 | 18,989 |
| 2018-11-07 | $80.57 | $81.74 | $80.22 | $81.41 | $81.41 | 20,285 |
| 2018-11-06 | $80.06 | $80.54 | $79.75 | $80.54 | $80.54 | 26,724 |
| 2018-11-05 | $79.48 | $80.09 | $79.48 | $80.09 | $80.09 | 18,731 |
| 2018-11-02 | $80.92 | $81.22 | $79.55 | $80.23 | $80.23 | 31,174 |
| 2018-11-01 | $81.42 | $82.01 | $81.09 | $82.01 | $82.01 | 22,023 |
| 2018-10-31 | $80.91 | $81.30 | $80.69 | $80.87 | $80.87 | 32,938 |
| 2018-10-30 | $81.69 | $82.75 | $81.69 | $82.75 | $82.75 | 34,293 |
| 2018-10-29 | $81.34 | $81.49 | $78.96 | $80.09 | $80.09 | 46,652 |
| 2018-10-26 | $76.52 | $77.34 | $75.67 | $76.84 | $76.84 | 23,911 |
| 2018-10-25 | $76.79 | $78.34 | $76.79 | $77.62 | $77.62 | 25,653 |
| 2018-10-24 | $78.65 | $78.76 | $76.36 | $76.55 | $76.55 | 30,434 |
| 2018-10-23 | $78.54 | $79.69 | $78.04 | $79.28 | $79.28 | 19,884 |
| 2018-10-22 | $81.28 | $81.28 | $80.67 | $80.81 | $80.81 | 18,918 |
| 2018-10-19 | $80.80 | $81.14 | $80.29 | $80.84 | $80.84 | 19,438 |
| 2018-10-18 | $81.92 | $81.99 | $80.62 | $80.93 | $80.93 | 17,050 |
| 2018-10-17 | $82.33 | $82.45 | $81.52 | $82.17 | $82.17 | 16,750 |
| 2018-10-16 | $81.07 | $82.36 | $81.07 | $82.09 | $82.09 | 26,780 |
| 2018-10-15 | $80.84 | $81.49 | $80.03 | $80.92 | $80.92 | 31,091 |
| 2018-10-12 | $81.71 | $81.71 | $79.71 | $81.07 | $81.07 | 27,672 |
| 2018-10-11 | $81.06 | $81.64 | $79.64 | $80.23 | $80.23 | 39,440 |
| 2018-10-10 | $82.34 | $82.34 | $80.04 | $80.47 | $80.47 | 19,802 |
| 2018-10-09 | $80.86 | $81.66 | $80.52 | $81.64 | $81.64 | 17,465 |
| 2018-10-08 | $80.30 | $80.79 | $79.75 | $80.79 | $80.79 | 13,148 |
| 2018-10-05 | $80.48 | $81.04 | $79.83 | $80.38 | $80.38 | 15,158 |
| 2018-10-04 | $79.91 | $79.95 | $78.79 | $79.16 | $79.16 | 23,487 |
| 2018-10-03 | $80.05 | $80.28 | $79.76 | $79.76 | $79.76 | 18,976 |
| 2018-10-02 | $80.86 | $81.39 | $80.39 | $81.17 | $81.17 | 21,277 |
| 2018-10-01 | $81.26 | $81.76 | $81.00 | $81.50 | $81.50 | 23,261 |
| 2018-09-28 | $81.78 | $81.78 | $81.03 | $81.03 | $81.03 | 17,933 |
| 2018-09-27 | $81.45 | $83.47 | $81.45 | $83.47 | $83.47 | 16,853 |
| 2018-09-26 | $82.70 | $83.19 | $82.26 | $82.81 | $82.81 | 33,696 |
| 2018-09-25 | $83.79 | $84.05 | $83.63 | $83.99 | $83.99 | 16,449 |
| 2018-09-24 | $84.14 | $84.14 | $83.65 | $83.88 | $83.88 | 12,007 |
| 2018-09-21 | $84.31 | $84.51 | $84.06 | $84.46 | $84.46 | 21,514 |
| 2018-09-20 | $82.66 | $82.77 | $82.37 | $82.71 | $82.71 | 27,990 |
| 2018-09-19 | $81.43 | $81.74 | $81.10 | $81.62 | $81.62 | 18,871 |
| 2018-09-18 | $82.04 | $82.60 | $81.67 | $82.34 | $82.34 | 23,064 |
| 2018-09-17 | $80.61 | $81.23 | $80.60 | $80.66 | $80.66 | 16,951 |
| 2018-09-14 | $80.42 | $80.42 | $79.98 | $80.04 | $80.04 | 34,437 |
| 2018-09-13 | $79.62 | $79.62 | $79.11 | $79.11 | $79.11 | 15,459 |
| 2018-09-12 | $79.06 | $79.15 | $78.71 | $78.99 | $78.99 | 17,566 |
| 2018-09-11 | $78.15 | $78.99 | $78.12 | $78.99 | $78.99 | 33,997 |
| 2018-09-10 | $78.30 | $78.36 | $78.00 | $78.29 | $78.29 | 16,539 |
| 2018-09-07 | $77.95 | $77.95 | $77.41 | $77.54 | $77.54 | 19,846 |
| 2018-09-06 | $77.54 | $77.83 | $77.11 | $77.65 | $77.65 | 17,679 |
| 2018-09-05 | $78.13 | $78.35 | $77.96 | $78.19 | $78.19 | 32,173 |
| 2018-09-04 | $79.22 | $79.43 | $78.96 | $79.21 | $79.21 | 15,892 |
| 2018-08-31 | $80.16 | $80.73 | $79.88 | $79.93 | $79.93 | 20,539 |
| 2018-08-30 | $80.16 | $80.33 | $79.71 | $80.11 | $80.11 | 24,932 |
| 2018-08-29 | $80.96 | $81.41 | $80.83 | $81.41 | $81.41 | 17,850 |
| 2018-08-28 | $80.54 | $80.65 | $80.00 | $80.00 | $80.00 | 20,731 |
| 2018-08-27 | $80.22 | $80.54 | $79.95 | $80.47 | $80.47 | 15,958 |
| 2018-08-24 | $78.75 | $79.17 | $78.66 | $78.80 | $78.80 | 27,222 |
| 2018-08-23 | $79.39 | $79.64 | $79.09 | $79.60 | $79.60 | 21,207 |
| 2018-08-22 | $79.84 | $80.05 | $79.61 | $80.04 | $80.04 | 17,625 |
| 2018-08-21 | $79.61 | $79.83 | $79.16 | $79.16 | $79.16 | 23,600 |
| 2018-08-20 | $78.69 | $79.08 | $78.64 | $78.69 | $78.69 | 20,448 |
| 2018-08-17 | $78.45 | $79.02 | $78.45 | $78.76 | $78.76 | 24,220 |
| 2018-08-16 | $78.56 | $79.05 | $78.47 | $78.47 | $78.47 | 22,550 |
| 2018-08-15 | $78.74 | $78.98 | $78.34 | $78.85 | $78.85 | 18,735 |
| 2018-08-14 | $79.63 | $80.20 | $79.63 | $79.71 | $79.71 | 21,255 |
| 2018-08-13 | $79.89 | $79.98 | $79.38 | $79.46 | $79.46 | 30,036 |
| 2018-08-10 | $79.22 | $79.44 | $78.52 | $78.79 | $78.79 | 27,938 |
| 2018-08-09 | $81.17 | $81.19 | $80.67 | $80.95 | $80.95 | 25,418 |
| 2018-08-08 | $80.60 | $81.20 | $80.51 | $80.95 | $80.95 | 28,589 |
| 2018-08-07 | $79.27 | $79.75 | $79.27 | $79.63 | $79.63 | 48,730 |
| 2018-08-06 | $78.31 | $78.64 | $78.25 | $78.39 | $78.39 | 19,185 |
| 2018-08-03 | $77.79 | $78.25 | $77.71 | $78.25 | $78.25 | 28,025 |
| 2018-08-02 | $78.72 | $78.85 | $78.52 | $78.72 | $78.72 | 42,843 |
| 2018-08-01 | $79.54 | $79.79 | $78.84 | $78.88 | $78.88 | 39,915 |
| 2018-07-31 | $81.82 | $81.89 | $80.92 | $81.08 | $81.08 | 43,434 |
| 2018-07-30 | $84.00 | $85.28 | $83.24 | $85.10 | $85.10 | 24,364 |
| 2018-07-27 | $85.71 | $85.83 | $85.40 | $85.59 | $85.59 | 17,350 |
| 2018-07-26 | $85.24 | $85.65 | $85.12 | $85.51 | $85.51 | 28,367 |
| 2018-07-25 | $84.09 | $84.70 | $83.81 | $84.50 | $84.50 | 25,324 |
| 2018-07-24 | $84.43 | $84.79 | $84.24 | $84.39 | $84.39 | 28,348 |
| 2018-07-23 | $82.82 | $83.04 | $82.60 | $82.99 | $82.99 | 22,078 |
| 2018-07-20 | $80.53 | $81.06 | $80.38 | $80.77 | $80.77 | 16,917 |
| 2018-07-19 | $80.46 | $80.89 | $80.38 | $80.71 | $80.71 | 27,075 |
| 2018-07-18 | $81.04 | $81.48 | $81.04 | $81.30 | $81.30 | 25,248 |
| 2018-07-17 | $81.87 | $82.25 | $81.86 | $82.11 | $82.11 | 29,849 |
| 2018-07-16 | $81.08 | $81.18 | $80.67 | $81.01 | $81.01 | 20,705 |
| 2018-07-13 | $80.54 | $80.90 | $80.54 | $80.84 | $80.84 | 14,727 |
| 2018-07-12 | $79.99 | $80.26 | $79.95 | $80.05 | $80.05 | 20,565 |
| 2018-07-11 | $81.06 | $81.06 | $79.72 | $79.90 | $79.90 | 45,861 |
| 2018-07-10 | $81.97 | $82.12 | $81.79 | $81.80 | $81.80 | 39,324 |
| 2018-07-09 | $81.75 | $81.94 | $81.55 | $81.94 | $81.94 | 32,646 |
| 2018-07-06 | $78.91 | $79.64 | $78.83 | $79.23 | $79.23 | 23,981 |
| 2018-07-05 | $77.86 | $77.99 | $77.59 | $77.82 | $77.82 | 20,034 |
| 2018-07-03 | $78.30 | $78.31 | $77.79 | $77.94 | $77.94 | 28,508 |
| 2018-07-02 | $78.56 | $78.90 | $78.29 | $78.89 | $78.89 | 56,248 |
| 2018-06-29 | $79.56 | $79.56 | $79.01 | $79.01 | $79.01 | 41,661 |
| 2018-06-28 | $79.27 | $79.70 | $79.18 | $79.52 | $79.52 | 23,755 |
| 2018-06-27 | $80.83 | $81.18 | $79.91 | $79.91 | $79.91 | 21,032 |
| 2018-06-26 | $81.34 | $81.65 | $81.02 | $81.50 | $81.50 | 38,058 |
| 2018-06-25 | $81.02 | $81.02 | $79.82 | $80.09 | $80.09 | 27,513 |
| 2018-06-22 | $81.30 | $81.75 | $81.14 | $81.15 | $81.15 | 30,017 |
| 2018-06-21 | $81.01 | $81.01 | $79.84 | $80.40 | $80.40 | 85,184 |
| 2018-06-20 | $81.60 | $81.86 | $80.94 | $81.28 | $81.28 | 133,845 |
| 2018-06-19 | $81.26 | $82.08 | $80.95 | $80.95 | $80.95 | 132,065 |
| 2018-06-18 | $83.29 | $83.47 | $83.09 | $83.17 | $83.17 | 35,357 |
| 2018-06-15 | $84.30 | $84.30 | $83.48 | $83.92 | $83.92 | 20,531 |
| 2018-06-14 | $85.18 | $85.18 | $84.66 | $84.70 | $84.70 | 19,019 |
| 2018-06-13 | $85.33 | $85.66 | $84.94 | $85.18 | $85.18 | 28,904 |
| 2018-06-12 | $85.07 | $86.00 | $84.67 | $84.80 | $84.80 | 38,825 |
| 2018-06-11 | $85.82 | $86.06 | $85.63 | $85.85 | $85.85 | 44,758 |
| 2018-06-08 | $85.27 | $85.52 | $85.05 | $85.52 | $85.52 | 21,621 |
| 2018-06-07 | $86.10 | $86.41 | $85.71 | $85.92 | $85.92 | 24,300 |
| 2018-06-06 | $84.64 | $85.42 | $84.64 | $85.19 | $85.19 | 39,781 |
| 2018-06-05 | $83.92 | $84.36 | $83.67 | $84.17 | $84.17 | 38,172 |
| 2018-06-04 | $83.75 | $83.77 | $83.42 | $83.52 | $83.52 | 27,939 |
| 2018-06-01 | $83.33 | $83.65 | $83.32 | $83.60 | $83.60 | 18,092 |
| 2018-05-31 | $84.05 | $84.05 | $83.11 | $83.51 | $83.51 | 84,012 |
| 2018-05-30 | $84.68 | $84.68 | $84.20 | $84.40 | $84.40 | 102,497 |
| 2018-05-29 | $84.40 | $84.82 | $84.14 | $84.64 | $84.64 | 68,867 |
| 2018-05-25 | $85.61 | $85.91 | $85.39 | $85.86 | $85.86 | 37,592 |
| 2018-05-24 | $86.83 | $86.83 | $86.16 | $86.74 | $86.74 | 39,343 |
| 2018-05-23 | $87.38 | $87.93 | $87.06 | $87.90 | $87.90 | 32,145 |
| 2018-05-22 | $87.85 | $87.95 | $87.23 | $87.25 | $87.25 | 42,415 |
| 2018-05-21 | $88.71 | $88.73 | $88.19 | $88.73 | $88.73 | 32,748 |
| 2018-05-18 | $89.47 | $89.58 | $89.15 | $89.47 | $89.47 | 33,771 |
| 2018-05-17 | $89.47 | $89.77 | $89.16 | $89.67 | $89.67 | 19,740 |
| 2018-05-16 | $88.99 | $89.32 | $88.79 | $89.10 | $89.10 | 23,815 |
| 2018-05-15 | $89.40 | $89.40 | $89.01 | $89.32 | $89.32 | 57,041 |
| 2018-05-14 | $90.12 | $90.22 | $89.94 | $90.11 | $90.11 | 13,329 |
| 2018-05-11 | $90.10 | $90.18 | $89.83 | $90.18 | $90.18 | 22,200 |
| 2018-05-10 | $89.46 | $89.68 | $88.92 | $89.51 | $89.51 | 26,908 |
| 2018-05-09 | $92.07 | $92.07 | $90.07 | $90.15 | $90.15 | 48,304 |
| 2018-05-08 | $91.75 | $92.52 | $91.61 | $92.52 | $92.52 | 30,690 |
| 2018-05-07 | $91.14 | $91.51 | $91.14 | $91.51 | $91.51 | 14,781 |
| 2018-05-04 | $89.43 | $91.01 | $89.43 | $91.01 | $91.01 | 27,364 |
| 2018-05-03 | $89.67 | $89.82 | $88.80 | $89.74 | $89.74 | 33,062 |
| 2018-05-02 | $89.93 | $90.28 | $89.63 | $89.91 | $89.91 | 23,297 |
| 2018-05-01 | $88.01 | $88.01 | $87.27 | $87.79 | $87.79 | 28,233 |
| 2018-04-30 | $88.37 | $88.52 | $87.88 | $88.01 | $88.01 | 19,854 |
| 2018-04-27 | $88.53 | $88.53 | $87.84 | $88.40 | $88.40 | 20,878 |
| 2018-04-26 | $88.74 | $88.74 | $87.93 | $88.26 | $88.26 | 25,416 |
| 2018-04-25 | $88.20 | $88.27 | $87.76 | $88.12 | $88.12 | 42,890 |
| 2018-04-24 | $88.36 | $88.39 | $87.20 | $87.46 | $87.46 | 18,786 |
| 2018-04-23 | $87.96 | $87.96 | $87.39 | $87.77 | $87.77 | 19,349 |
| 2018-04-20 | $88.05 | $88.07 | $87.60 | $87.61 | $87.61 | 14,741 |
| 2018-04-19 | $87.99 | $88.19 | $87.65 | $87.91 | $87.91 | 18,874 |
| 2018-04-18 | $87.35 | $87.73 | $87.27 | $87.40 | $87.40 | 15,336 |
| 2018-04-17 | $86.69 | $87.54 | $86.69 | $87.54 | $87.54 | 47,512 |
| 2018-04-16 | $87.35 | $87.51 | $87.12 | $87.29 | $87.29 | 13,155 |
| 2018-04-13 | $86.98 | $87.13 | $86.71 | $87.00 | $87.00 | 15,683 |
| 2018-04-12 | $86.76 | $86.94 | $86.54 | $86.86 | $86.86 | 15,910 |
| 2018-04-11 | $87.21 | $87.58 | $87.10 | $87.35 | $87.35 | 18,273 |
| 2018-04-10 | $87.32 | $87.62 | $87.15 | $87.30 | $87.30 | 24,994 |
| 2018-04-09 | $86.73 | $87.09 | $86.22 | $86.54 | $86.54 | 16,616 |
| 2018-04-06 | $87.02 | $87.18 | $85.78 | $86.19 | $86.19 | 46,527 |
| 2018-04-05 | $87.64 | $88.25 | $87.64 | $88.00 | $88.00 | 49,604 |
| 2018-04-04 | $86.61 | $88.13 | $85.97 | $88.13 | $88.13 | 32,455 |
| 2018-04-03 | $86.85 | $87.92 | $86.38 | $87.92 | $87.92 | 50,142 |
| 2018-04-02 | $87.77 | $87.98 | $86.18 | $86.62 | $86.62 | 32,938 |
| 2018-03-29 | $89.17 | $90.07 | $89.03 | $89.86 | $89.86 | 20,285 |
| 2018-03-28 | $88.12 | $88.59 | $87.56 | $88.44 | $88.44 | 29,019 |
| 2018-03-27 | $89.36 | $89.64 | $87.92 | $88.22 | $88.22 | 33,068 |
| 2018-03-26 | $87.58 | $88.43 | $86.90 | $88.28 | $88.28 | 26,669 |
| 2018-03-23 | $87.90 | $87.99 | $86.87 | $87.00 | $87.00 | 106,234 |
| 2018-03-22 | $89.40 | $89.63 | $88.40 | $88.57 | $88.57 | 25,785 |
| 2018-03-21 | $88.60 | $89.42 | $88.30 | $88.62 | $88.62 | 21,879 |
| 2018-03-20 | $88.36 | $88.87 | $88.32 | $88.49 | $88.49 | 19,326 |
| 2018-03-19 | $88.33 | $88.33 | $87.11 | $87.67 | $87.67 | 28,159 |
| 2018-03-16 | $88.67 | $88.67 | $88.22 | $88.52 | $88.52 | 15,448 |
| 2018-03-15 | $89.17 | $89.22 | $88.53 | $88.95 | $88.95 | 13,306 |
| 2018-03-14 | $89.20 | $89.20 | $88.48 | $88.76 | $88.76 | 23,202 |
| 2018-03-13 | $89.00 | $89.10 | $88.10 | $88.31 | $88.31 | 24,126 |
| 2018-03-12 | $88.53 | $88.53 | $87.97 | $88.34 | $88.34 | 32,459 |
| 2018-03-09 | $86.39 | $87.04 | $86.15 | $86.97 | $86.97 | 21,053 |
| 2018-03-08 | $87.19 | $87.63 | $86.97 | $87.52 | $87.52 | 28,512 |
| 2018-03-07 | $87.73 | $88.12 | $87.29 | $88.02 | $88.02 | 26,484 |
| 2018-03-06 | $88.23 | $88.44 | $87.92 | $88.14 | $88.14 | 30,100 |
| 2018-03-05 | $86.90 | $88.20 | $86.77 | $87.95 | $87.95 | 21,225 |
| 2018-03-02 | $86.29 | $87.75 | $86.07 | $87.74 | $87.74 | 31,368 |
| 2018-03-01 | $87.88 | $88.32 | $86.22 | $86.57 | $86.57 | 58,218 |
| 2018-02-28 | $89.90 | $89.90 | $88.74 | $88.90 | $88.90 | 32,915 |
| 2018-02-27 | $91.42 | $92.68 | $90.35 | $90.35 | $90.35 | 41,222 |
| 2018-02-26 | $91.14 | $91.73 | $90.81 | $91.64 | $91.64 | 29,490 |
| 2018-02-23 | $90.20 | $91.32 | $90.19 | $91.21 | $91.21 | 33,138 |
| 2018-02-22 | $88.10 | $89.07 | $88.10 | $88.45 | $88.45 | 70,872 |
| 2018-02-21 | $88.48 | $89.33 | $88.03 | $88.19 | $88.19 | 88,848 |
| 2018-02-20 | $89.04 | $89.62 | $88.48 | $88.90 | $88.90 | 48,132 |
| 2018-02-16 | $88.14 | $88.50 | $88.00 | $88.07 | $88.07 | 72,191 |
| 2018-02-15 | $87.47 | $87.47 | $86.64 | $87.15 | $87.15 | 51,535 |
| 2018-02-14 | $84.48 | $86.88 | $84.39 | $86.86 | $86.86 | 62,858 |
| 2018-02-13 | $85.27 | $86.13 | $85.27 | $86.13 | $86.13 | 125,160 |
| 2018-02-12 | $86.91 | $88.11 | $86.52 | $87.89 | $87.89 | 44,727 |
| 2018-02-09 | $86.52 | $86.53 | $83.79 | $86.23 | $86.23 | 57,892 |
| 2018-02-08 | $88.74 | $88.74 | $85.55 | $85.55 | $85.55 | 46,205 |
| 2018-02-07 | $88.79 | $89.67 | $88.58 | $88.59 | $88.59 | 50,364 |
| 2018-02-06 | $88.31 | $90.86 | $88.15 | $90.70 | $90.70 | 77,973 |
| 2018-02-05 | $90.62 | $91.25 | $87.46 | $87.92 | $87.92 | 48,424 |
| 2018-02-02 | $93.21 | $93.21 | $92.07 | $92.15 | $92.15 | 38,908 |
| 2018-02-01 | $93.59 | $94.18 | $93.53 | $93.95 | $93.95 | 54,004 |
| 2018-01-31 | $94.59 | $95.05 | $93.96 | $94.29 | $94.29 | 76,795 |
| 2018-01-30 | $98.49 | $98.49 | $96.39 | $97.06 | $97.06 | 40,455 |
| 2018-01-29 | $99.55 | $99.87 | $99.42 | $99.51 | $99.51 | 22,945 |
| 2018-01-26 | $99.53 | $100.03 | $99.36 | $100.03 | $100.03 | 18,739 |
| 2018-01-25 | $99.22 | $99.88 | $98.82 | $99.34 | $99.34 | 27,353 |
| 2018-01-24 | $99.07 | $99.13 | $98.44 | $98.96 | $98.96 | 30,014 |
| 2018-01-23 | $99.67 | $100.00 | $99.38 | $99.93 | $99.93 | 36,197 |
| 2018-01-22 | $98.08 | $98.62 | $97.83 | $98.62 | $98.62 | 34,334 |
| 2018-01-19 | $96.28 | $96.28 | $95.81 | $96.25 | $96.25 | 17,405 |
| 2018-01-18 | $94.84 | $95.16 | $94.62 | $94.79 | $94.79 | 29,159 |
| 2018-01-17 | $95.53 | $96.30 | $95.26 | $96.10 | $96.10 | 46,973 |
| 2018-01-16 | $96.06 | $96.06 | $94.75 | $95.32 | $95.32 | 87,641 |
| 2018-01-12 | $95.01 | $96.30 | $94.62 | $96.10 | $96.10 | 149,134 |
| 2018-01-11 | $92.44 | $93.63 | $92.17 | $93.58 | $93.58 | 60,449 |
| 2018-01-10 | $91.53 | $91.79 | $91.14 | $91.70 | $91.70 | 35,846 |
| 2018-01-09 | $89.54 | $89.61 | $89.35 | $89.35 | $89.35 | 21,709 |
| 2018-01-08 | $89.20 | $89.66 | $89.07 | $89.62 | $89.62 | 29,899 |
| 2018-01-05 | $88.80 | $89.09 | $88.60 | $89.09 | $89.09 | 22,872 |
| 2018-01-04 | $87.86 | $88.45 | $87.81 | $88.36 | $88.36 | 26,795 |
| 2018-01-03 | $85.46 | $86.59 | $85.46 | $86.56 | $86.56 | 31,482 |
| 2018-01-02 | $85.01 | $85.20 | $84.70 | $85.20 | $85.20 | 17,782 |
| 2017-12-29 | $85.06 | $85.08 | $84.62 | $84.78 | $84.78 | 17,265 |
| 2017-12-28 | $84.91 | $84.91 | $84.61 | $84.76 | $84.76 | 13,305 |
| 2017-12-27 | $84.91 | $85.16 | $84.78 | $85.01 | $85.01 | 15,816 |
| 2017-12-26 | $84.77 | $84.87 | $84.57 | $84.74 | $84.74 | 22,449 |
| 2017-12-22 | $85.53 | $85.65 | $85.28 | $85.65 | $85.65 | 25,741 |
| 2017-12-21 | $85.17 | $85.22 | $84.75 | $84.98 | $84.98 | 29,835 |
| 2017-12-20 | $85.06 | $85.18 | $84.85 | $84.88 | $84.88 | 25,088 |
| 2017-12-19 | $85.40 | $85.49 | $84.94 | $85.08 | $85.08 | 18,047 |
| 2017-12-18 | $84.83 | $85.24 | $84.71 | $84.93 | $84.93 | 24,822 |
| 2017-12-15 | $84.12 | $84.21 | $83.76 | $84.03 | $84.03 | 25,855 |
| 2017-12-14 | $84.51 | $84.70 | $84.32 | $84.46 | $84.46 | 16,771 |
| 2017-12-13 | $84.88 | $85.24 | $84.88 | $85.04 | $85.04 | 16,151 |
| 2017-12-12 | $84.36 | $84.84 | $84.30 | $84.82 | $84.82 | 18,170 |
| 2017-12-11 | $83.95 | $83.98 | $83.70 | $83.84 | $83.84 | 16,028 |
| 2017-12-08 | $83.92 | $84.03 | $83.69 | $83.99 | $83.99 | 20,360 |
| 2017-12-07 | $83.30 | $83.52 | $83.12 | $83.24 | $83.24 | 20,755 |
| 2017-12-06 | $83.71 | $83.88 | $83.50 | $83.58 | $83.58 | 23,015 |
| 2017-12-05 | $84.74 | $84.91 | $84.45 | $84.52 | $84.52 | 9,803 |
| 2017-12-04 | $84.53 | $84.90 | $84.29 | $84.42 | $84.42 | 19,100 |
| 2017-12-01 | $85.71 | $85.85 | $85.22 | $85.60 | $85.60 | 21,664 |
| 2017-11-30 | $86.45 | $86.66 | $86.18 | $86.27 | $86.27 | 39,363 |
| 2017-11-29 | $84.90 | $86.00 | $84.90 | $85.83 | $85.83 | 38,456 |
| 2017-11-28 | $83.93 | $84.14 | $83.61 | $84.14 | $84.14 | 16,033 |
| 2017-11-27 | $83.90 | $84.04 | $83.70 | $83.70 | $83.70 | 14,026 |
| 2017-11-24 | $83.96 | $84.03 | $83.63 | $83.68 | $83.68 | 8,690 |
| 2017-11-22 | $83.64 | $83.73 | $83.37 | $83.59 | $83.59 | 14,027 |
| 2017-11-21 | $83.57 | $83.57 | $83.38 | $83.43 | $83.43 | 13,883 |
| 2017-11-20 | $83.27 | $83.37 | $83.11 | $83.15 | $83.15 | 16,709 |
| 2017-11-17 | $83.26 | $83.50 | $83.12 | $83.24 | $83.24 | 15,754 |
| 2017-11-16 | $83.52 | $83.89 | $83.29 | $83.53 | $83.53 | 28,820 |
| 2017-11-15 | $82.86 | $83.59 | $82.70 | $83.30 | $83.30 | 28,912 |
| 2017-11-14 | $85.10 | $85.38 | $84.84 | $84.95 | $84.95 | 29,177 |
| 2017-11-13 | $84.59 | $85.23 | $84.13 | $85.10 | $85.10 | 29,497 |
| 2017-11-10 | $86.21 | $86.55 | $86.17 | $86.26 | $86.26 | 22,783 |
| 2017-11-09 | $87.48 | $87.48 | $86.55 | $87.43 | $87.43 | 21,838 |
| 2017-11-08 | $87.28 | $87.49 | $87.18 | $87.37 | $87.37 | 14,389 |
| 2017-11-07 | $87.54 | $87.56 | $87.12 | $87.25 | $87.25 | 22,481 |
| 2017-11-06 | $87.72 | $87.96 | $87.46 | $87.77 | $87.77 | 21,223 |
| 2017-11-03 | $89.27 | $89.51 | $89.14 | $89.42 | $89.42 | 38,853 |
| 2017-11-02 | $89.14 | $89.46 | $88.88 | $89.37 | $89.37 | 27,402 |
| 2017-11-01 | $87.99 | $88.32 | $87.83 | $88.09 | $88.09 | 39,553 |
| 2017-10-31 | $86.09 | $86.09 | $85.51 | $85.82 | $85.82 | 24,062 |
| 2017-10-30 | $86.19 | $86.36 | $85.81 | $86.17 | $86.17 | 23,913 |
| 2017-10-27 | $84.55 | $84.89 | $84.31 | $84.88 | $84.88 | 28,022 |
| 2017-10-26 | $84.99 | $85.16 | $84.85 | $84.97 | $84.97 | 20,278 |
| 2017-10-25 | $85.29 | $85.29 | $84.77 | $84.97 | $84.97 | 21,169 |
| 2017-10-24 | $84.88 | $84.98 | $84.60 | $84.78 | $84.78 | 29,574 |
| 2017-10-23 | $85.38 | $85.44 | $84.93 | $84.98 | $84.98 | 36,286 |
| 2017-10-20 | $84.67 | $85.39 | $84.67 | $85.00 | $85.00 | 29,998 |
| 2017-10-19 | $84.82 | $85.22 | $84.82 | $85.13 | $85.13 | 15,252 |
| 2017-10-18 | $86.09 | $86.19 | $85.54 | $85.82 | $85.82 | 20,466 |
| 2017-10-17 | $86.06 | $86.21 | $85.85 | $86.08 | $86.08 | 21,654 |
| 2017-10-16 | $86.12 | $89.44 | $85.82 | $85.84 | $85.84 | 93,934 |
| 2017-10-13 | $85.61 | $86.43 | $85.52 | $86.18 | $86.18 | 40,708 |
| 2017-10-12 | $83.25 | $83.48 | $83.18 | $83.28 | $83.28 | 18,513 |
| 2017-10-11 | $81.63 | $82.05 | $81.63 | $81.86 | $81.86 | 14,066 |
| 2017-10-10 | $81.74 | $81.75 | $81.62 | $81.62 | $81.62 | 14,699 |
| 2017-10-09 | $81.14 | $81.35 | $81.14 | $81.24 | $81.24 | 12,312 |
| 2017-10-06 | $80.76 | $81.18 | $80.66 | $81.06 | $81.06 | 22,115 |
| 2017-10-05 | $81.21 | $81.40 | $81.09 | $81.29 | $81.29 | 13,781 |
| 2017-10-04 | $81.57 | $81.73 | $81.55 | $81.72 | $81.72 | 13,022 |
| 2017-10-03 | $80.86 | $81.27 | $80.86 | $81.24 | $81.24 | 18,243 |
| 2017-10-02 | $80.52 | $80.68 | $80.17 | $80.63 | $80.63 | 19,286 |
| 2017-09-29 | $80.69 | $81.02 | $80.62 | $80.94 | $80.94 | 19,600 |
| 2017-09-28 | $80.39 | $80.80 | $80.27 | $80.59 | $80.59 | 20,612 |
| 2017-09-27 | $81.58 | $81.80 | $81.37 | $81.66 | $81.66 | 10,533 |
| 2017-09-26 | $81.15 | $81.19 | $80.88 | $81.02 | $81.02 | 25,010 |
| 2017-09-25 | $81.73 | $81.95 | $81.48 | $81.66 | $81.66 | 22,737 |
| 2017-09-22 | $81.70 | $81.99 | $81.68 | $81.81 | $81.81 | 43,812 |
| 2017-09-21 | $80.84 | $81.06 | $80.60 | $80.61 | $80.61 | 18,733 |
| 2017-09-20 | $81.92 | $81.92 | $81.53 | $81.65 | $81.65 | 17,951 |
| 2017-09-19 | $81.18 | $81.33 | $80.98 | $81.19 | $81.19 | 26,860 |
| 2017-09-18 | $80.34 | $80.40 | $80.11 | $80.36 | $80.36 | 19,958 |
| 2017-09-15 | $80.05 | $80.23 | $79.82 | $80.15 | $80.15 | 27,779 |
| 2017-09-14 | $79.97 | $80.39 | $79.97 | $80.39 | $80.39 | 16,845 |
| 2017-09-13 | $79.12 | $80.00 | $79.01 | $79.27 | $79.27 | 81,243 |
| 2017-09-12 | $80.15 | $80.32 | $80.06 | $80.27 | $80.27 | 28,208 |
| 2017-09-11 | $79.24 | $79.52 | $79.12 | $79.22 | $79.22 | 20,270 |
| 2017-09-08 | $79.36 | $79.49 | $79.27 | $79.49 | $79.49 | 25,370 |
| 2017-09-07 | $79.58 | $79.65 | $78.94 | $79.24 | $79.24 | 26,825 |
| 2017-09-06 | $79.52 | $79.72 | $79.30 | $79.43 | $79.43 | 28,360 |
| 2017-09-05 | $79.84 | $79.89 | $79.51 | $79.81 | $79.81 | 34,911 |
| 2017-09-01 | $80.34 | $80.37 | $80.02 | $80.16 | $80.16 | 18,709 |
| 2017-08-31 | $80.28 | $80.57 | $80.18 | $80.51 | $80.51 | 17,981 |
| 2017-08-30 | $80.14 | $80.18 | $79.87 | $80.18 | $80.18 | 14,216 |
| 2017-08-29 | $80.41 | $80.41 | $80.19 | $80.35 | $80.35 | 16,177 |
| 2017-08-28 | $80.84 | $80.95 | $80.55 | $80.62 | $80.62 | 14,316 |
| 2017-08-25 | $80.43 | $80.74 | $80.26 | $80.44 | $80.44 | 21,086 |
| 2017-08-24 | $80.28 | $80.32 | $80.06 | $80.15 | $80.15 | 13,765 |
| 2017-08-23 | $80.55 | $80.80 | $80.55 | $80.73 | $80.73 | 25,353 |
| 2017-08-22 | $80.96 | $81.25 | $80.78 | $81.07 | $81.07 | 44,044 |
| 2017-08-21 | $81.24 | $81.24 | $80.96 | $81.19 | $81.19 | 28,190 |
| 2017-08-18 | $81.10 | $81.53 | $80.69 | $81.32 | $81.32 | 34,578 |
| 2017-08-17 | $81.23 | $81.24 | $80.73 | $80.73 | $80.73 | 14,235 |
| 2017-08-16 | $81.27 | $81.53 | $81.26 | $81.37 | $81.37 | 19,754 |
| 2017-08-15 | $81.79 | $81.85 | $81.54 | $81.63 | $81.63 | 12,990 |
| 2017-08-14 | $82.03 | $82.27 | $81.92 | $81.98 | $81.98 | 17,497 |
| 2017-08-11 | $81.37 | $81.75 | $80.50 | $81.53 | $81.53 | 40,579 |
| 2017-08-10 | $82.27 | $82.51 | $81.32 | $81.51 | $81.51 | 22,153 |
| 2017-08-09 | $82.81 | $82.81 | $82.45 | $82.73 | $82.73 | 14,899 |
| 2017-08-08 | $82.64 | $82.92 | $82.64 | $82.80 | $82.80 | 12,032 |
| 2017-08-07 | $83.02 | $83.26 | $82.80 | $83.15 | $83.15 | 14,835 |
| 2017-08-04 | $83.53 | $83.53 | $83.22 | $83.47 | $83.47 | 14,236 |
| 2017-08-03 | $83.52 | $84.07 | $83.52 | $83.75 | $83.75 | 27,086 |
| 2017-08-02 | $83.28 | $83.37 | $82.71 | $82.93 | $82.93 | 30,437 |
| 2017-08-01 | $82.61 | $82.61 | $82.25 | $82.25 | $82.25 | 26,246 |
| 2017-07-31 | $80.45 | $83.71 | $80.44 | $82.83 | $82.83 | 94,250 |
| 2017-07-28 | $78.98 | $79.40 | $78.98 | $79.40 | $79.40 | 61,452 |
| 2017-07-27 | $79.49 | $79.49 | $79.13 | $79.22 | $79.22 | 72,939 |
| 2017-07-26 | $78.64 | $78.99 | $78.46 | $78.78 | $78.78 | 68,005 |
| 2017-07-25 | $79.29 | $79.39 | $79.13 | $79.22 | $79.22 | 59,573 |
| 2017-07-24 | $79.04 | $79.31 | $78.84 | $79.30 | $79.30 | 27,391 |
| 2017-07-21 | $78.76 | $79.07 | $78.73 | $79.01 | $79.01 | 19,578 |
| 2017-07-20 | $78.99 | $79.11 | $78.71 | $78.92 | $78.92 | 19,552 |
| 2017-07-19 | $78.12 | $78.36 | $78.12 | $78.34 | $78.34 | 15,056 |
| 2017-07-18 | $78.89 | $79.05 | $78.72 | $78.90 | $78.90 | 20,367 |
| 2017-07-17 | $77.67 | $77.92 | $77.61 | $77.69 | $77.69 | 17,284 |
| 2017-07-14 | $77.94 | $77.94 | $77.52 | $77.70 | $77.70 | 25,871 |
| 2017-07-13 | $77.89 | $78.11 | $77.72 | $78.11 | $78.11 | 14,409 |
| 2017-07-12 | $78.55 | $78.65 | $78.28 | $78.50 | $78.50 | 47,168 |
| 2017-07-11 | $78.38 | $78.79 | $78.26 | $78.79 | $78.79 | 50,252 |
| 2017-07-10 | $78.24 | $78.50 | $78.15 | $78.39 | $78.39 | 58,774 |
| 2017-07-07 | $78.35 | $78.70 | $78.15 | $78.52 | $78.52 | 63,486 |
| 2017-07-06 | $79.96 | $80.14 | $79.68 | $79.79 | $79.79 | 24,938 |
| 2017-07-05 | $80.25 | $80.48 | $80.01 | $80.48 | $80.48 | 47,587 |
| 2017-07-03 | $78.37 | $78.61 | $78.14 | $78.36 | $78.36 | 48,462 |
| 2017-06-30 | $78.08 | $78.11 | $77.70 | $77.93 | $77.93 | 46,387 |
| 2017-06-29 | $79.54 | $79.64 | $78.60 | $78.90 | $78.90 | 28,784 |
| 2017-06-28 | $79.10 | $79.42 | $78.68 | $79.29 | $79.29 | 26,438 |
| 2017-06-27 | $79.54 | $79.54 | $79.13 | $79.39 | $79.39 | 18,201 |
| 2017-06-26 | $79.69 | $79.84 | $79.39 | $79.44 | $79.44 | 19,848 |
| 2017-06-23 | $79.67 | $79.89 | $79.59 | $79.89 | $79.89 | 21,543 |
| 2017-06-22 | $79.42 | $79.45 | $79.29 | $79.41 | $79.41 | 13,633 |
| 2017-06-21 | $79.45 | $79.72 | $79.38 | $79.55 | $79.55 | 40,956 |
| 2017-06-20 | $79.08 | $79.17 | $78.78 | $78.79 | $78.79 | 39,593 |
| 2017-06-19 | $79.25 | $79.44 | $79.17 | $79.44 | $79.44 | 30,913 |
| 2017-06-16 | $79.51 | $79.82 | $79.37 | $79.82 | $79.82 | 19,027 |
| 2017-06-15 | $79.13 | $79.25 | $78.94 | $79.24 | $79.24 | 23,533 |
| 2017-06-14 | $80.16 | $80.16 | $79.69 | $79.99 | $79.99 | 23,488 |
| 2017-06-13 | $79.64 | $79.83 | $79.38 | $79.76 | $79.76 | 32,625 |
| 2017-06-12 | $78.99 | $78.99 | $78.61 | $78.90 | $78.90 | 31,846 |
| 2017-06-09 | $79.16 | $79.33 | $78.76 | $78.99 | $78.99 | 57,834 |
| 2017-06-08 | $80.05 | $80.17 | $79.75 | $79.89 | $79.89 | 41,559 |
| 2017-06-07 | $81.01 | $81.07 | $80.65 | $81.04 | $81.04 | 80,486 |
| 2017-06-06 | $81.03 | $81.23 | $80.35 | $81.21 | $81.21 | 61,967 |
| 2017-06-05 | $81.01 | $81.18 | $81.00 | $81.18 | $81.18 | 23,717 |
| 2017-06-02 | $81.10 | $81.54 | $80.86 | $81.54 | $81.54 | 34,909 |
| 2017-06-01 | $79.53 | $79.62 | $79.29 | $79.51 | $79.51 | 23,759 |
| 2017-05-31 | $79.05 | $79.07 | $78.66 | $78.97 | $78.97 | 33,311 |
| 2017-05-30 | $79.02 | $79.26 | $78.96 | $79.15 | $79.15 | 22,670 |
| 2017-05-26 | $79.41 | $79.65 | $79.41 | $79.65 | $79.65 | 17,518 |
| 2017-05-25 | $79.47 | $79.77 | $79.36 | $79.70 | $79.70 | 20,829 |
| 2017-05-24 | $78.93 | $79.06 | $78.79 | $79.00 | $79.00 | 26,186 |
| 2017-05-23 | $79.20 | $79.40 | $79.08 | $79.10 | $79.10 | 34,928 |
| 2017-05-22 | $78.44 | $78.57 | $78.20 | $78.21 | $78.21 | 34,232 |
| 2017-05-19 | $77.54 | $78.02 | $77.54 | $78.02 | $78.02 | 23,884 |
| 2017-05-18 | $77.03 | $77.66 | $77.03 | $77.53 | $77.53 | 30,558 |
| 2017-05-17 | $77.09 | $77.17 | $76.71 | $76.86 | $76.86 | 32,327 |
| 2017-05-16 | $76.28 | $76.45 | $75.78 | $76.04 | $76.04 | 29,529 |
| 2017-05-15 | $77.46 | $77.78 | $77.15 | $77.35 | $77.35 | 22,790 |
| 2017-05-12 | $76.95 | $76.95 | $76.57 | $76.78 | $76.78 | 12,171 |
| 2017-05-11 | $77.41 | $77.45 | $77.03 | $77.38 | $77.38 | 29,510 |
| 2017-05-10 | $77.40 | $77.59 | $77.40 | $77.59 | $77.59 | 15,530 |
| 2017-05-09 | $77.54 | $77.82 | $77.54 | $77.59 | $77.59 | 19,688 |
| 2017-05-08 | $77.83 | $77.90 | $77.67 | $77.70 | $77.70 | 37,002 |
| 2017-05-05 | $77.81 | $77.99 | $77.68 | $77.99 | $77.99 | 15,107 |
| 2017-05-04 | $77.54 | $77.61 | $77.29 | $77.60 | $77.60 | 25,017 |
| 2017-05-03 | $77.14 | $77.55 | $77.12 | $77.51 | $77.51 | 47,552 |
| 2017-05-02 | $76.82 | $77.38 | $76.82 | $77.32 | $77.32 | 33,689 |
| 2017-05-01 | $76.48 | $76.53 | $76.10 | $76.52 | $76.52 | 67,674 |
| 2017-04-28 | $76.58 | $76.66 | $76.45 | $76.59 | $76.59 | 18,117 |
| 2017-04-27 | $77.45 | $77.58 | $77.29 | $77.43 | $77.43 | 20,000 |
| 2017-04-26 | $78.02 | $78.16 | $77.88 | $77.89 | $77.89 | 16,659 |
| 2017-04-25 | $77.75 | $78.28 | $77.75 | $77.96 | $77.96 | 41,636 |
| 2017-04-24 | $78.03 | $78.24 | $77.72 | $78.01 | $78.01 | 33,037 |
| 2017-04-21 | $78.06 | $78.41 | $78.03 | $78.22 | $78.22 | 37,043 |
| 2017-04-20 | $78.11 | $78.79 | $78.11 | $78.78 | $78.78 | 45,923 |
| 2017-04-19 | $78.15 | $78.15 | $77.57 | $77.67 | $77.67 | 22,212 |
| 2017-04-18 | $77.73 | $78.10 | $77.64 | $78.01 | $78.01 | 55,368 |
| 2017-04-17 | $76.83 | $77.35 | $76.74 | $77.34 | $77.34 | 38,708 |
| 2017-04-13 | $75.18 | $75.25 | $74.90 | $74.91 | $74.91 | 20,418 |
| 2017-04-12 | $75.69 | $75.69 | $75.09 | $75.38 | $75.38 | 39,464 |
| 2017-04-11 | $76.05 | $76.30 | $75.50 | $76.13 | $76.13 | 33,969 |
| 2017-04-10 | $76.02 | $76.54 | $76.02 | $76.29 | $76.29 | 43,103 |
| 2017-04-07 | $75.58 | $75.86 | $75.48 | $75.55 | $75.55 | 25,037 |
| 2017-04-06 | $74.15 | $74.42 | $74.08 | $74.38 | $74.38 | 19,888 |
| 2017-04-05 | $74.59 | $74.62 | $73.70 | $73.81 | $73.81 | 68,658 |
| 2017-04-04 | $74.51 | $76.04 | $73.96 | $75.16 | $75.16 | 62,207 |
| 2017-04-03 | $74.67 | $74.94 | $74.48 | $74.82 | $74.82 | 29,503 |
| 2017-03-31 | $74.28 | $74.38 | $73.98 | $74.33 | $74.33 | 17,082 |
| 2017-03-30 | $75.09 | $75.28 | $75.01 | $75.11 | $75.11 | 27,802 |
| 2017-03-29 | $75.57 | $75.74 | $75.39 | $75.56 | $75.56 | 27,156 |
| 2017-03-28 | $76.70 | $77.54 | $76.70 | $77.33 | $76.13 | 26,268 |
| 2017-03-27 | $76.47 | $76.54 | $76.03 | $76.52 | $75.33 | 18,006 |
| 2017-03-24 | $76.54 | $76.57 | $76.21 | $76.44 | $75.25 | 21,454 |
| 2017-03-23 | $76.42 | $76.62 | $76.11 | $76.26 | $75.07 | 34,263 |
| 2017-03-22 | $76.31 | $76.67 | $76.04 | $76.57 | $75.38 | 31,667 |
| 2017-03-21 | $76.39 | $76.41 | $75.07 | $75.27 | $74.10 | 36,377 |
| 2017-03-20 | $76.86 | $77.01 | $76.41 | $76.54 | $75.35 | 26,787 |
| 2017-03-17 | $76.81 | $76.99 | $76.43 | $76.68 | $75.49 | 111,193 |
| 2017-03-16 | $78.04 | $78.04 | $77.28 | $77.39 | $76.19 | 32,504 |
| 2017-03-15 | $76.22 | $76.92 | $76.13 | $76.89 | $75.69 | 30,755 |
| 2017-03-14 | $75.78 | $75.82 | $75.46 | $75.70 | $74.52 | 34,721 |
| 2017-03-13 | $76.05 | $76.10 | $75.68 | $75.80 | $74.62 | 50,886 |
| 2017-03-10 | $76.01 | $76.50 | $75.74 | $76.11 | $74.93 | 41,872 |
| 2017-03-09 | $75.88 | $76.09 | $75.79 | $75.92 | $74.74 | 28,252 |
| 2017-03-08 | $76.81 | $76.89 | $76.14 | $76.42 | $75.23 | 29,669 |
| 2017-03-07 | $77.21 | $77.40 | $76.93 | $77.21 | $76.01 | 115,610 |
| 2017-03-06 | $77.35 | $77.35 | $76.86 | $77.13 | $75.93 | 23,975 |
| 2017-03-03 | $77.32 | $77.54 | $77.03 | $77.39 | $76.19 | 38,378 |
| 2017-03-02 | $77.97 | $78.00 | $77.30 | $77.40 | $76.19 | 38,072 |
| 2017-03-01 | $78.08 | $78.41 | $78.00 | $78.17 | $76.95 | 32,936 |
| 2017-02-28 | $77.95 | $78.39 | $77.81 | $78.27 | $77.05 | 67,717 |
| 2017-02-27 | $77.45 | $77.99 | $77.43 | $77.84 | $76.63 | 24,779 |
| 2017-02-24 | $77.96 | $77.96 | $77.66 | $77.93 | $76.72 | 28,230 |
| 2017-02-23 | $78.18 | $78.33 | $77.87 | $78.18 | $76.96 | 20,642 |
| 2017-02-22 | $77.85 | $78.05 | $77.70 | $78.05 | $76.83 | 101,910 |
| 2017-02-21 | $77.73 | $78.41 | $77.72 | $78.34 | $77.12 | 43,062 |
| 2017-02-17 | $77.50 | $77.91 | $77.22 | $77.90 | $76.69 | 32,327 |
| 2017-02-16 | $76.61 | $76.85 | $76.47 | $76.84 | $75.64 | 52,178 |
| 2017-02-15 | $76.23 | $76.57 | $76.19 | $76.57 | $75.38 | 36,206 |
| 2017-02-14 | $76.70 | $77.07 | $76.52 | $76.99 | $75.79 | 33,890 |
| 2017-02-13 | $77.17 | $77.37 | $77.02 | $77.27 | $76.07 | 48,061 |
| 2017-02-10 | $76.52 | $76.86 | $76.52 | $76.81 | $75.61 | 25,822 |
| 2017-02-09 | $76.06 | $76.75 | $76.06 | $76.71 | $75.52 | 26,164 |
| 2017-02-08 | $76.09 | $76.12 | $75.80 | $76.01 | $74.83 | 26,749 |
| 2017-02-07 | $76.54 | $76.54 | $76.12 | $76.36 | $75.17 | 31,720 |
| 2017-02-06 | $75.42 | $75.45 | $74.96 | $75.38 | $74.21 | 35,569 |
| 2017-02-03 | $75.49 | $76.24 | $75.48 | $76.14 | $74.95 | 56,085 |
| 2017-02-02 | $76.47 | $76.60 | $76.22 | $76.51 | $75.32 | 83,478 |
| 2017-02-01 | $76.34 | $76.49 | $76.10 | $76.40 | $75.21 | 44,803 |
| 2017-01-31 | $75.70 | $76.44 | $74.76 | $75.34 | $74.17 | 30,198 |
| 2017-01-30 | $74.90 | $75.14 | $74.09 | $74.71 | $73.55 | 32,288 |
| 2017-01-27 | $75.59 | $75.59 | $75.01 | $75.09 | $73.92 | 40,231 |
| 2017-01-26 | $78.53 | $79.16 | $78.12 | $78.90 | $77.67 | 27,204 |
| 2017-01-25 | $77.15 | $77.85 | $77.03 | $77.85 | $76.64 | 46,537 |
| 2017-01-24 | $78.00 | $78.54 | $77.95 | $78.28 | $77.06 | 32,151 |
| 2017-01-23 | $78.63 | $79.11 | $78.56 | $79.06 | $77.83 | 28,444 |
| 2017-01-20 | $80.84 | $80.92 | $80.43 | $80.70 | $79.44 | 15,148 |
| 2017-01-19 | $79.95 | $80.23 | $79.60 | $79.90 | $78.66 | 14,767 |
| 2017-01-18 | $80.43 | $80.53 | $80.12 | $80.51 | $79.26 | 22,481 |
| 2017-01-17 | $79.90 | $80.14 | $79.50 | $79.67 | $78.43 | 33,936 |
| 2017-01-13 | $80.59 | $81.44 | $80.59 | $81.37 | $80.10 | 36,856 |
| 2017-01-12 | $80.24 | $80.24 | $79.43 | $79.99 | $78.74 | 29,020 |
| 2017-01-11 | $79.82 | $80.12 | $79.62 | $80.10 | $78.85 | 25,590 |
| 2017-01-10 | $80.00 | $80.29 | $79.74 | $80.09 | $78.84 | 36,346 |
| 2017-01-09 | $80.71 | $80.71 | $80.20 | $80.34 | $79.09 | 30,396 |
| 2017-01-06 | $80.64 | $80.93 | $80.41 | $80.61 | $79.35 | 30,628 |
| 2017-01-05 | $81.66 | $81.66 | $80.99 | $81.29 | $80.02 | 29,694 |
| 2017-01-04 | $80.38 | $81.43 | $80.38 | $81.29 | $80.02 | 39,721 |
| 2017-01-03 | $78.60 | $78.90 | $78.09 | $78.58 | $77.36 | 34,421 |
| 2016-12-30 | $77.88 | $78.04 | $77.54 | $77.83 | $76.62 | 25,062 |
| 2016-12-29 | $78.70 | $78.74 | $77.98 | $78.12 | $76.90 | 28,780 |
| 2016-12-28 | $79.08 | $79.08 | $78.54 | $78.78 | $77.55 | 24,833 |
| 2016-12-27 | $79.03 | $79.27 | $78.80 | $79.17 | $77.94 | 25,138 |
| 2016-12-23 | $78.95 | $79.04 | $78.83 | $78.99 | $77.76 | 21,088 |
| 2016-12-22 | $78.90 | $78.90 | $78.54 | $78.69 | $77.46 | 20,790 |
| 2016-12-21 | $79.44 | $79.44 | $79.16 | $79.23 | $78.00 | 16,218 |
| 2016-12-20 | $79.94 | $80.00 | $79.63 | $79.79 | $78.55 | 24,490 |
| 2016-12-19 | $79.33 | $79.77 | $79.17 | $79.69 | $78.45 | 51,530 |
| 2016-12-16 | $79.09 | $79.42 | $78.48 | $78.78 | $77.55 | 162,437 |
| 2016-12-15 | $79.65 | $79.75 | $79.45 | $79.46 | $78.22 | 33,246 |
| 2016-12-14 | $80.10 | $80.61 | $79.49 | $79.50 | $78.26 | 37,280 |
| 2016-12-13 | $81.99 | $82.20 | $81.64 | $81.97 | $80.69 | 45,586 |
| 2016-12-12 | $82.26 | $82.43 | $81.66 | $81.79 | $80.52 | 62,502 |
| 2016-12-09 | $81.42 | $82.58 | $81.42 | $82.51 | $81.23 | 69,828 |
| 2016-12-08 | $80.51 | $81.14 | $80.51 | $81.05 | $79.79 | 49,120 |
| 2016-12-07 | $78.48 | $79.73 | $78.13 | $79.52 | $78.28 | 40,085 |
| 2016-12-06 | $77.00 | $77.79 | $77.00 | $77.62 | $76.41 | 57,007 |
| 2016-12-05 | $76.16 | $76.61 | $76.14 | $76.35 | $75.16 | 69,105 |
| 2016-12-02 | $76.87 | $77.41 | $76.81 | $77.05 | $75.85 | 48,412 |
| 2016-12-01 | $77.92 | $77.92 | $76.78 | $76.83 | $75.63 | 51,100 |
| 2016-11-30 | $79.61 | $80.18 | $79.42 | $79.42 | $78.18 | 85,119 |
| 2016-11-29 | $79.73 | $80.32 | $79.66 | $79.93 | $78.69 | 164,731 |
| 2016-11-28 | $79.41 | $80.04 | $79.41 | $79.54 | $78.30 | 97,996 |
| 2016-11-25 | $78.74 | $78.74 | $78.14 | $78.23 | $77.01 | 15,944 |
| 2016-11-23 | $79.23 | $80.05 | $79.23 | $79.96 | $78.72 | 19,541 |
| 2016-11-22 | $79.40 | $79.80 | $79.34 | $79.68 | $78.44 | 22,998 |
| 2016-11-21 | $79.31 | $79.57 | $79.26 | $79.57 | $78.33 | 15,966 |
| 2016-11-18 | $79.70 | $79.70 | $79.19 | $79.39 | $78.15 | 23,731 |
| 2016-11-17 | $79.91 | $81.00 | $79.91 | $80.86 | $79.60 | 25,078 |
| 2016-11-16 | $80.88 | $80.88 | $80.25 | $80.27 | $79.02 | 109,501 |
| 2016-11-15 | $80.95 | $81.64 | $80.82 | $81.63 | $80.36 | 29,154 |
| 2016-11-14 | $80.38 | $80.71 | $80.17 | $80.46 | $79.21 | 66,002 |
| 2016-11-11 | $80.13 | $80.45 | $79.95 | $80.39 | $79.14 | 17,312 |
| 2016-11-10 | $79.76 | $80.16 | $78.93 | $79.71 | $78.47 | 29,701 |
| 2016-11-09 | $77.99 | $79.52 | $77.99 | $78.96 | $77.73 | 61,177 |
| 2016-11-08 | $77.30 | $78.20 | $77.17 | $77.73 | $76.52 | 25,570 |
| 2016-11-07 | $77.40 | $77.78 | $77.35 | $77.71 | $76.50 | 42,316 |
| 2016-11-04 | $77.06 | $77.36 | $76.76 | $76.90 | $75.70 | 38,851 |
| 2016-11-03 | $77.84 | $78.07 | $77.67 | $77.82 | $76.61 | 27,810 |
| 2016-11-02 | $77.93 | $78.23 | $77.27 | $77.40 | $76.19 | 33,086 |
| 2016-11-01 | $79.28 | $79.28 | $78.12 | $78.58 | $77.36 | 37,767 |
| 2016-10-31 | $79.58 | $79.59 | $79.06 | $79.18 | $77.95 | 23,841 |
| 2016-10-28 | $79.55 | $80.12 | $79.52 | $79.97 | $78.72 | 98,196 |
| 2016-10-27 | $77.54 | $77.88 | $77.29 | $77.36 | $76.16 | 87,995 |
| 2016-10-26 | $73.76 | $75.26 | $73.76 | $75.03 | $73.86 | 106,512 |
| 2016-10-25 | $70.75 | $70.75 | $70.39 | $70.50 | $69.40 | 23,196 |
| 2016-10-24 | $70.20 | $70.39 | $70.00 | $70.14 | $69.05 | 16,165 |
| 2016-10-21 | $69.99 | $70.66 | $69.97 | $70.41 | $69.31 | 15,519 |
| 2016-10-20 | $69.94 | $70.40 | $69.85 | $70.29 | $69.20 | 14,262 |
| 2016-10-19 | $70.84 | $71.12 | $70.71 | $70.81 | $69.71 | 18,982 |
| 2016-10-18 | $70.67 | $70.78 | $70.42 | $70.70 | $69.60 | 24,983 |
| 2016-10-17 | $69.98 | $69.98 | $69.60 | $69.69 | $68.60 | 19,550 |
| 2016-10-14 | $69.70 | $69.96 | $69.49 | $69.67 | $68.59 | 26,878 |
| 2016-10-13 | $69.29 | $69.39 | $68.43 | $69.18 | $68.10 | 44,183 |
| 2016-10-12 | $69.53 | $69.72 | $69.31 | $69.62 | $68.54 | 29,060 |
| 2016-10-11 | $70.11 | $70.11 | $69.10 | $69.29 | $68.21 | 30,217 |
| 2016-10-10 | $70.68 | $71.13 | $70.55 | $70.71 | $69.61 | 81,153 |
| 2016-10-07 | $70.63 | $70.63 | $69.63 | $70.20 | $69.11 | 71,392 |
| 2016-10-06 | $70.90 | $71.11 | $70.33 | $70.80 | $69.70 | 39,444 |
| 2016-10-05 | $70.91 | $71.30 | $70.73 | $71.20 | $70.09 | 29,238 |
| 2016-10-04 | $71.52 | $71.66 | $70.83 | $70.93 | $69.83 | 26,536 |
| 2016-10-03 | $71.49 | $71.72 | $71.11 | $71.46 | $70.35 | 95,415 |
| 2016-09-30 | $73.71 | $74.35 | $73.49 | $74.16 | $73.01 | 39,623 |
| 2016-09-29 | $74.34 | $74.91 | $74.15 | $74.39 | $73.23 | 63,474 |
| 2016-09-28 | $73.71 | $73.98 | $73.34 | $73.90 | $72.75 | 54,284 |
| 2016-09-27 | $75.49 | $75.77 | $74.75 | $75.69 | $73.61 | 66,458 |
| 2016-09-26 | $74.41 | $75.58 | $74.30 | $74.83 | $72.78 | 112,615 |
| 2016-09-23 | $74.89 | $75.12 | $74.79 | $74.90 | $72.84 | 15,965 |
| 2016-09-22 | $75.85 | $76.00 | $75.16 | $75.34 | $73.27 | 26,407 |
| 2016-09-21 | $74.39 | $74.72 | $73.93 | $74.59 | $72.54 | 29,061 |
| 2016-09-20 | $72.74 | $72.74 | $71.99 | $72.08 | $70.10 | 52,590 |
| 2016-09-19 | $71.86 | $72.16 | $71.54 | $71.66 | $69.69 | 22,427 |
| 2016-09-16 | $71.49 | $71.54 | $71.09 | $71.17 | $69.22 | 112,961 |
| 2016-09-15 | $71.40 | $72.47 | $71.25 | $72.13 | $70.15 | 58,677 |
| 2016-09-14 | $71.93 | $72.04 | $71.29 | $71.54 | $69.58 | 32,686 |
| 2016-09-13 | $72.56 | $72.56 | $71.53 | $71.98 | $70.00 | 36,564 |
| 2016-09-12 | $72.61 | $73.52 | $72.11 | $73.42 | $71.40 | 56,363 |
| 2016-09-09 | $74.30 | $74.56 | $73.86 | $74.14 | $72.10 | 49,387 |
| 2016-09-08 | $74.49 | $74.65 | $74.25 | $74.47 | $72.43 | 19,157 |
| 2016-09-07 | $76.20 | $76.20 | $75.41 | $75.48 | $73.41 | 26,915 |
| 2016-09-06 | $75.55 | $75.81 | $75.37 | $75.80 | $73.72 | 33,799 |
| 2016-09-02 | $75.21 | $75.35 | $75.01 | $75.23 | $73.16 | 24,890 |
| 2016-09-01 | $73.53 | $73.62 | $73.05 | $73.51 | $71.49 | 33,172 |
| 2016-08-31 | $71.99 | $72.00 | $71.45 | $71.92 | $69.95 | 30,944 |
| 2016-08-30 | $70.36 | $71.99 | $70.36 | $70.81 | $68.87 | 85,826 |
| 2016-08-29 | $69.79 | $69.96 | $69.71 | $69.76 | $67.84 | 34,293 |
| 2016-08-26 | $69.38 | $69.64 | $68.71 | $68.99 | $67.10 | 33,857 |
| 2016-08-25 | $70.14 | $70.15 | $69.91 | $70.04 | $68.12 | 57,650 |
| 2016-08-24 | $70.47 | $70.64 | $70.28 | $70.53 | $68.59 | 65,513 |
| 2016-08-23 | $71.73 | $71.91 | $71.50 | $71.67 | $69.70 | 47,213 |
| 2016-08-22 | $72.05 | $72.75 | $71.68 | $72.46 | $70.47 | 82,930 |
| 2016-08-19 | $71.75 | $72.42 | $71.17 | $72.30 | $70.32 | 53,041 |
| 2016-08-18 | $72.49 | $72.75 | $72.13 | $72.52 | $70.53 | 49,623 |
| 2016-08-17 | $72.32 | $72.88 | $72.16 | $72.77 | $70.77 | 50,687 |
| 2016-08-16 | $71.05 | $71.16 | $70.85 | $70.96 | $69.01 | 19,986 |
| 2016-08-15 | $71.33 | $71.63 | $71.33 | $71.53 | $69.57 | 16,925 |
| 2016-08-12 | $70.96 | $71.06 | $70.79 | $70.96 | $69.01 | 21,031 |
| 2016-08-11 | $71.57 | $72.06 | $71.57 | $71.85 | $69.88 | 23,877 |
| 2016-08-10 | $71.37 | $71.58 | $71.08 | $71.16 | $69.21 | 21,029 |
| 2016-08-09 | $70.32 | $70.74 | $70.32 | $70.70 | $68.76 | 26,914 |
| 2016-08-08 | $69.88 | $70.12 | $69.00 | $69.22 | $67.32 | 130,605 |
| 2016-08-05 | $68.25 | $68.55 | $68.18 | $68.47 | $66.59 | 29,697 |
| 2016-08-04 | $67.24 | $67.54 | $67.08 | $67.50 | $65.65 | 14,067 |
| 2016-08-03 | $66.24 | $67.40 | $66.14 | $66.84 | $65.01 | 19,285 |
| 2016-08-02 | $68.48 | $68.54 | $67.47 | $67.94 | $66.07 | 32,644 |
| 2016-08-01 | $69.83 | $70.45 | $69.83 | $69.93 | $68.01 | 22,961 |
| 2016-07-29 | $70.02 | $70.36 | $69.92 | $70.17 | $68.24 | 26,507 |
| 2016-07-28 | $68.61 | $68.84 | $68.24 | $68.79 | $66.90 | 30,020 |
| 2016-07-27 | $69.13 | $69.32 | $68.80 | $68.97 | $67.08 | 15,283 |
| 2016-07-26 | $69.02 | $69.09 | $68.13 | $68.80 | $66.91 | 30,427 |
| 2016-07-25 | $68.84 | $68.84 | $68.25 | $68.48 | $66.60 | 22,439 |
| 2016-07-22 | $69.07 | $69.20 | $68.97 | $69.03 | $67.13 | 17,087 |
| 2016-07-21 | $68.40 | $68.55 | $68.03 | $68.36 | $66.48 | 21,090 |
| 2016-07-20 | $68.91 | $69.04 | $68.66 | $68.88 | $66.99 | 25,817 |
| 2016-07-19 | $67.81 | $68.19 | $67.79 | $68.10 | $66.23 | 36,915 |
| 2016-07-18 | $69.43 | $69.55 | $69.23 | $69.46 | $67.55 | 79,615 |
| 2016-07-15 | $69.48 | $69.48 | $69.17 | $69.33 | $67.43 | 23,777 |
| 2016-07-14 | $68.41 | $68.51 | $68.15 | $68.38 | $66.50 | 30,551 |
| 2016-07-13 | $68.31 | $68.31 | $67.81 | $68.16 | $66.29 | 30,632 |
| 2016-07-12 | $68.26 | $68.84 | $68.22 | $68.60 | $66.72 | 36,974 |
| 2016-07-11 | $65.01 | $66.42 | $65.01 | $66.22 | $64.40 | 132,168 |
| 2016-07-08 | $62.47 | $63.42 | $62.47 | $63.38 | $61.64 | 315,224 |
| 2016-07-07 | $62.67 | $63.14 | $62.20 | $62.52 | $60.80 | 176,082 |
| 2016-07-06 | $62.79 | $62.80 | $62.12 | $62.75 | $61.03 | 130,651 |
| 2016-07-05 | $65.21 | $65.29 | $64.74 | $64.76 | $62.98 | 42,227 |
| 2016-07-01 | $63.35 | $63.87 | $63.31 | $63.54 | $61.80 | 20,729 |
| 2016-06-30 | $63.47 | $64.05 | $63.26 | $63.91 | $62.16 | 32,671 |
| 2016-06-29 | $64.08 | $64.45 | $63.92 | $64.36 | $62.59 | 49,795 |
| 2016-06-28 | $62.45 | $62.50 | $61.74 | $62.15 | $60.44 | 38,271 |
| 2016-06-27 | $62.89 | $62.89 | $61.38 | $62.19 | $60.48 | 73,482 |
| 2016-06-24 | $65.92 | $66.65 | $65.61 | $65.61 | $63.81 | 82,240 |
| 2016-06-23 | $68.91 | $69.32 | $68.62 | $69.14 | $67.24 | 181,386 |
| 2016-06-22 | $67.48 | $67.95 | $66.79 | $66.80 | $64.97 | 153,287 |
| 2016-06-21 | $68.02 | $68.21 | $67.55 | $67.61 | $65.75 | 109,577 |
| 2016-06-20 | $67.63 | $68.27 | $67.31 | $67.37 | $65.52 | 37,647 |
| 2016-06-17 | $65.16 | $65.85 | $64.69 | $65.61 | $63.81 | 170,672 |
| 2016-06-16 | $64.44 | $64.91 | $63.82 | $64.72 | $62.94 | 200,976 |
| 2016-06-15 | $65.82 | $66.15 | $65.40 | $65.66 | $63.86 | 129,283 |
| 2016-06-14 | $65.19 | $65.50 | $64.64 | $65.20 | $63.41 | 56,125 |
| 2016-06-13 | $65.02 | $65.59 | $64.66 | $64.76 | $62.98 | 48,575 |
| 2016-06-10 | $67.01 | $67.01 | $66.10 | $66.45 | $64.63 | 26,194 |
| 2016-06-09 | $68.04 | $68.14 | $67.72 | $68.14 | $66.27 | 14,726 |
| 2016-06-08 | $68.69 | $69.01 | $68.69 | $68.81 | $66.92 | 17,676 |
| 2016-06-07 | $68.57 | $69.01 | $68.57 | $68.76 | $66.87 | 34,579 |
| 2016-06-06 | $68.50 | $68.81 | $68.25 | $68.38 | $66.50 | 44,690 |
| 2016-06-03 | $67.93 | $68.22 | $67.31 | $68.04 | $66.17 | 61,776 |
| 2016-06-02 | $68.22 | $68.23 | $67.84 | $68.15 | $66.28 | 44,114 |
| 2016-06-01 | $68.90 | $69.09 | $68.69 | $69.00 | $67.11 | 14,122 |
| 2016-05-31 | $69.29 | $69.51 | $68.67 | $68.92 | $67.03 | 28,091 |
| 2016-05-27 | $68.53 | $68.90 | $68.53 | $68.90 | $67.01 | 18,075 |
| 2016-05-26 | $68.81 | $69.07 | $68.68 | $69.07 | $67.17 | 14,380 |
| 2016-05-25 | $69.58 | $69.84 | $69.51 | $69.76 | $67.84 | 29,932 |
| 2016-05-24 | $69.97 | $70.46 | $69.80 | $70.15 | $68.22 | 41,688 |
| 2016-05-23 | $69.26 | $69.42 | $68.94 | $69.04 | $67.14 | 13,040 |
| 2016-05-20 | $69.48 | $69.86 | $69.45 | $69.59 | $67.68 | 47,981 |
| 2016-05-19 | $68.28 | $68.59 | $68.07 | $68.54 | $66.66 | 14,577 |
| 2016-05-18 | $69.29 | $69.95 | $69.12 | $69.40 | $67.49 | 15,653 |
| 2016-05-17 | $69.43 | $69.79 | $69.00 | $69.17 | $67.27 | 17,267 |
| 2016-05-16 | $69.35 | $69.95 | $69.33 | $69.66 | $67.75 | 13,713 |
| 2016-05-13 | $69.37 | $69.49 | $68.75 | $69.01 | $67.12 | 36,306 |
| 2016-05-12 | $71.59 | $71.59 | $70.74 | $71.17 | $69.22 | 16,243 |
| 2016-05-11 | $71.31 | $71.40 | $70.40 | $70.52 | $68.58 | 21,066 |
| 2016-05-10 | $73.24 | $73.24 | $71.58 | $72.04 | $70.06 | 32,707 |
| 2016-05-09 | $71.93 | $72.50 | $71.79 | $72.21 | $70.23 | 134,288 |
| 2016-05-06 | $70.01 | $70.87 | $70.01 | $70.75 | $68.81 | 10,130 |
| 2016-05-05 | $69.92 | $70.19 | $69.71 | $70.19 | $68.26 | 18,272 |
| 2016-05-04 | $69.76 | $69.90 | $69.24 | $69.61 | $67.70 | 34,235 |
| 2016-05-03 | $70.65 | $70.83 | $69.86 | $70.22 | $68.29 | 25,594 |
| 2016-05-02 | $71.18 | $71.40 | $70.82 | $71.37 | $69.41 | 15,668 |
| 2016-04-29 | $70.51 | $70.61 | $69.19 | $69.56 | $67.65 | 93,784 |
| 2016-04-28 | $72.01 | $72.71 | $70.31 | $70.65 | $68.71 | 43,392 |
| 2016-04-27 | $74.88 | $75.35 | $74.65 | $75.14 | $73.08 | 14,024 |
| 2016-04-26 | $74.69 | $75.18 | $74.47 | $75.18 | $73.12 | 13,663 |
| 2016-04-25 | $75.67 | $75.71 | $74.96 | $75.58 | $73.51 | 34,952 |
| 2016-04-22 | $76.19 | $76.74 | $76.12 | $76.65 | $74.55 | 15,706 |
| 2016-04-21 | $75.76 | $75.90 | $75.22 | $75.28 | $73.21 | 18,210 |
| 2016-04-20 | $75.26 | $76.83 | $75.26 | $76.19 | $74.10 | 19,937 |
| 2016-04-19 | $74.39 | $74.76 | $74.19 | $74.49 | $72.45 | 17,292 |
| 2016-04-18 | $72.75 | $74.12 | $72.75 | $73.94 | $71.91 | 20,795 |
| 2016-04-15 | $73.92 | $73.92 | $73.31 | $73.41 | $71.39 | 28,599 |
| 2016-04-14 | $74.62 | $74.78 | $74.31 | $74.56 | $72.51 | 23,345 |
| 2016-04-13 | $75.75 | $76.49 | $75.58 | $76.31 | $74.22 | 26,376 |
| 2016-04-12 | $72.94 | $73.92 | $72.87 | $73.44 | $71.42 | 20,024 |
| 2016-04-11 | $71.30 | $71.40 | $70.24 | $70.28 | $68.35 | 27,230 |
| 2016-04-08 | $71.09 | $71.50 | $70.72 | $70.83 | $68.89 | 30,911 |
| 2016-04-07 | $69.57 | $69.67 | $68.38 | $68.75 | $66.86 | 49,862 |
| 2016-04-06 | $67.54 | $68.46 | $67.38 | $68.41 | $66.53 | 20,850 |
| 2016-04-05 | $67.95 | $68.24 | $67.69 | $67.88 | $66.02 | 112,791 |
| 2016-04-04 | $69.54 | $69.62 | $69.10 | $69.62 | $67.71 | 68,012 |
| 2016-04-01 | $69.64 | $70.60 | $69.64 | $70.33 | $68.40 | 21,624 |
| 2016-03-31 | $71.38 | $71.62 | $71.28 | $71.39 | $69.43 | 19,968 |
| 2016-03-30 | $72.65 | $72.79 | $72.05 | $72.26 | $70.28 | 116,822 |
| 2016-03-29 | $71.49 | $72.70 | $71.47 | $72.70 | $70.70 | 27,436 |
| 2016-03-28 | $71.38 | $71.82 | $71.21 | $71.49 | $68.61 | 23,060 |
| 2016-03-24 | $70.41 | $70.91 | $70.35 | $70.89 | $68.04 | 40,812 |
| 2016-03-23 | $71.57 | $71.57 | $70.73 | $70.74 | $67.89 | 22,664 |
| 2016-03-22 | $72.48 | $72.81 | $71.88 | $72.29 | $69.38 | 43,350 |
| 2016-03-21 | $72.71 | $73.67 | $72.51 | $73.51 | $70.55 | 58,390 |
| 2016-03-18 | $72.67 | $73.03 | $72.52 | $72.76 | $69.83 | 75,492 |
| 2016-03-17 | $71.42 | $72.76 | $71.28 | $72.50 | $69.58 | 49,198 |
| 2016-03-16 | $70.07 | $71.33 | $70.07 | $71.13 | $68.27 | 54,081 |
| 2016-03-15 | $70.02 | $70.17 | $69.67 | $70.08 | $67.26 | 37,517 |
| 2016-03-14 | $71.74 | $71.88 | $71.33 | $71.70 | $68.82 | 45,247 |
| 2016-03-11 | $71.01 | $71.91 | $70.93 | $71.86 | $68.97 | 34,369 |
| 2016-03-10 | $70.25 | $70.99 | $68.46 | $69.37 | $66.58 | 182,580 |
| 2016-03-09 | $68.77 | $68.77 | $68.12 | $68.37 | $65.62 | 21,430 |
| 2016-03-08 | $69.38 | $69.72 | $68.91 | $69.05 | $66.27 | 42,037 |
| 2016-03-07 | $69.20 | $69.62 | $69.00 | $69.33 | $66.54 | 19,919 |
| 2016-03-04 | $70.29 | $70.57 | $69.69 | $70.33 | $67.50 | 35,503 |
| 2016-03-03 | $69.87 | $69.99 | $69.58 | $69.96 | $67.15 | 18,311 |
| 2016-03-02 | $68.72 | $69.19 | $68.50 | $69.05 | $66.27 | 87,693 |
| 2016-03-01 | $66.92 | $68.94 | $66.87 | $68.44 | $65.69 | 133,509 |
| 2016-02-29 | $66.04 | $66.04 | $65.04 | $65.20 | $62.58 | 88,292 |
| 2016-02-26 | $66.96 | $66.96 | $66.07 | $66.25 | $63.59 | 31,489 |
| 2016-02-25 | $65.96 | $66.69 | $65.58 | $66.51 | $63.84 | 33,422 |
| 2016-02-24 | $62.87 | $64.12 | $62.56 | $64.00 | $61.43 | 24,279 |
| 2016-02-23 | $63.61 | $63.61 | $62.69 | $62.80 | $60.27 | 44,554 |
| 2016-02-22 | $63.53 | $63.93 | $63.41 | $63.88 | $61.31 | 40,742 |
| 2016-02-19 | $61.61 | $61.61 | $60.79 | $61.10 | $58.64 | 109,891 |
| 2016-02-18 | $62.77 | $62.85 | $61.98 | $62.11 | $59.61 | 28,731 |
| 2016-02-17 | $61.93 | $62.73 | $61.93 | $62.40 | $59.89 | 35,991 |
| 2016-02-16 | $60.57 | $61.24 | $60.36 | $61.14 | $58.68 | 34,695 |
| 2016-02-12 | $57.44 | $58.97 | $57.00 | $58.95 | $56.58 | 82,821 |
| 2016-02-11 | $61.30 | $62.17 | $60.72 | $61.72 | $59.24 | 59,402 |
| 2016-02-10 | $63.88 | $64.43 | $62.61 | $62.92 | $60.39 | 31,063 |
| 2016-02-09 | $64.75 | $66.42 | $64.75 | $65.99 | $63.34 | 30,133 |
| 2016-02-08 | $67.65 | $67.78 | $66.24 | $67.27 | $64.56 | 74,180 |
| 2016-02-05 | $69.04 | $69.07 | $67.73 | $68.15 | $65.41 | 58,126 |
| 2016-02-04 | $70.23 | $71.02 | $70.01 | $70.87 | $68.02 | 44,030 |
| 2016-02-03 | $71.46 | $71.46 | $69.14 | $70.65 | $67.81 | 41,728 |
| 2016-02-02 | $72.83 | $72.92 | $71.69 | $72.02 | $69.12 | 41,139 |
| 2016-02-01 | $74.55 | $75.32 | $74.55 | $75.14 | $72.12 | 61,757 |
| 2016-01-29 | $69.64 | $71.34 | $68.84 | $71.34 | $68.47 | 65,550 |
| 2016-01-28 | $67.62 | $67.78 | $66.37 | $67.05 | $64.35 | 67,526 |
| 2016-01-27 | $67.43 | $70.43 | $67.31 | $69.70 | $66.90 | 66,365 |
| 2016-01-26 | $65.34 | $66.12 | $65.11 | $65.99 | $63.34 | 23,907 |
| 2016-01-25 | $65.68 | $66.36 | $65.42 | $65.46 | $62.83 | 31,056 |
| 2016-01-22 | $64.69 | $66.02 | $64.33 | $65.87 | $63.22 | 29,479 |
| 2016-01-21 | $61.40 | $63.04 | $61.40 | $62.75 | $60.23 | 36,009 |
| 2016-01-20 | $65.56 | $65.60 | $63.57 | $65.23 | $62.61 | 31,668 |
| 2016-01-19 | $68.02 | $68.02 | $66.69 | $67.32 | $64.61 | 38,086 |
| 2016-01-15 | $66.24 | $66.81 | $65.27 | $66.10 | $63.44 | 43,485 |
| 2016-01-14 | $68.10 | $69.43 | $67.49 | $69.00 | $66.22 | 37,386 |
| 2016-01-13 | $68.58 | $68.67 | $66.75 | $67.18 | $64.48 | 188,667 |
| 2016-01-12 | $67.85 | $67.92 | $66.82 | $67.89 | $65.16 | 37,932 |
| 2016-01-11 | $67.32 | $67.42 | $66.12 | $67.07 | $64.37 | 37,778 |
| 2016-01-08 | $68.31 | $68.31 | $66.11 | $66.38 | $63.71 | 25,151 |
| 2016-01-07 | $68.61 | $68.90 | $68.05 | $68.20 | $65.46 | 19,237 |
| 2016-01-06 | $70.55 | $70.99 | $70.34 | $70.59 | $67.75 | 20,443 |
| 2016-01-05 | $70.89 | $71.02 | $70.26 | $70.97 | $68.12 | 18,049 |
| 2016-01-04 | $69.19 | $69.60 | $68.72 | $69.52 | $66.72 | 87,434 |
| 2015-12-31 | $70.52 | $70.72 | $70.10 | $70.24 | $67.42 | 12,067 |
| 2015-12-30 | $71.40 | $71.40 | $70.79 | $70.88 | $68.03 | 19,186 |
| 2015-12-29 | $71.83 | $72.05 | $71.65 | $71.81 | $68.92 | 27,543 |
| 2015-12-28 | $70.56 | $70.96 | $70.43 | $70.90 | $68.05 | 16,779 |
| 2015-12-24 | $70.11 | $70.50 | $69.96 | $70.35 | $67.52 | 13,813 |
| 2015-12-23 | $70.80 | $71.20 | $70.63 | $71.08 | $68.22 | 37,151 |
| 2015-12-22 | $69.74 | $70.25 | $69.33 | $70.21 | $67.39 | 27,952 |
| 2015-12-21 | $69.53 | $69.77 | $68.96 | $69.64 | $66.84 | 25,130 |
| 2015-12-18 | $68.93 | $69.05 | $68.51 | $68.89 | $66.12 | 63,033 |
| 2015-12-17 | $70.60 | $70.60 | $69.47 | $69.63 | $66.83 | 31,691 |
| 2015-12-16 | $70.27 | $71.13 | $69.88 | $70.87 | $68.02 | 33,274 |
| 2015-12-15 | $68.65 | $69.00 | $68.39 | $68.56 | $65.80 | 28,673 |
| 2015-12-14 | $68.77 | $69.03 | $67.88 | $69.03 | $66.25 | 44,372 |
| 2015-12-11 | $69.15 | $69.15 | $68.35 | $68.74 | $65.98 | 27,356 |
| 2015-12-10 | $71.99 | $72.02 | $71.51 | $71.79 | $68.90 | 16,994 |
| 2015-12-09 | $72.28 | $72.93 | $71.54 | $71.87 | $68.98 | 19,995 |
| 2015-12-08 | $71.18 | $72.03 | $71.13 | $71.91 | $69.02 | 77,044 |
| 2015-12-07 | $72.44 | $72.70 | $72.15 | $72.61 | $69.69 | 23,105 |
| 2015-12-04 | $72.05 | $72.84 | $71.86 | $72.79 | $69.86 | 14,762 |
| 2015-12-03 | $73.18 | $73.18 | $71.49 | $72.09 | $69.19 | 27,606 |
| 2015-12-02 | $73.75 | $73.97 | $73.02 | $73.42 | $70.47 | 15,271 |
| 2015-12-01 | $73.08 | $73.57 | $73.08 | $73.57 | $70.61 | 10,649 |
| 2015-11-30 | $72.64 | $72.65 | $72.04 | $72.25 | $69.34 | 11,932 |
| 2015-11-27 | $73.34 | $73.34 | $72.94 | $73.19 | $70.25 | 6,917 |
| 2015-11-25 | $73.48 | $73.60 | $73.13 | $73.48 | $70.52 | 16,112 |
| 2015-11-24 | $73.99 | $74.77 | $73.99 | $74.49 | $71.49 | 12,910 |
| 2015-11-23 | $74.42 | $74.86 | $74.20 | $74.57 | $71.57 | 11,578 |
| 2015-11-20 | $74.99 | $74.99 | $74.63 | $74.86 | $71.85 | 12,019 |
| 2015-11-19 | $74.94 | $75.16 | $74.77 | $74.99 | $71.97 | 10,664 |
| 2015-11-18 | $74.50 | $75.22 | $74.50 | $75.06 | $72.04 | 10,068 |
| 2015-11-17 | $73.96 | $74.36 | $73.50 | $74.08 | $71.10 | 17,589 |
| 2015-11-16 | $72.79 | $73.67 | $72.79 | $73.61 | $70.65 | 21,847 |
| 2015-11-13 | $73.00 | $73.00 | $72.30 | $72.32 | $69.41 | 17,158 |
| 2015-11-12 | $73.44 | $73.54 | $72.91 | $73.10 | $70.16 | 9,613 |
| 2015-11-11 | $75.14 | $75.51 | $74.55 | $74.74 | $71.73 | 10,032 |
| 2015-11-10 | $74.54 | $74.98 | $74.38 | $74.92 | $71.91 | 12,480 |
| 2015-11-09 | $74.40 | $74.59 | $73.53 | $73.95 | $70.98 | 16,165 |
| 2015-11-06 | $74.05 | $74.05 | $73.62 | $73.99 | $71.01 | 13,134 |
| 2015-11-05 | $74.27 | $74.67 | $73.98 | $74.51 | $71.51 | 14,043 |
| 2015-11-04 | $73.57 | $73.86 | $73.43 | $73.65 | $70.69 | 15,344 |
| 2015-11-03 | $74.28 | $74.89 | $74.24 | $74.36 | $71.37 | 17,260 |
| 2015-11-02 | $73.66 | $74.75 | $73.66 | $74.73 | $71.72 | 24,608 |
| 2015-10-30 | $73.30 | $73.46 | $72.65 | $72.90 | $69.97 | 23,170 |
| 2015-10-29 | $75.75 | $77.25 | $74.81 | $76.38 | $73.31 | 38,882 |
| 2015-10-28 | $75.25 | $76.22 | $75.12 | $76.22 | $73.15 | 21,134 |
| 2015-10-27 | $75.22 | $75.53 | $75.12 | $75.49 | $72.45 | 27,846 |
| 2015-10-26 | $76.71 | $76.97 | $76.09 | $76.74 | $73.65 | 26,580 |
| 2015-10-23 | $77.25 | $77.92 | $77.23 | $77.81 | $74.68 | 13,929 |
| 2015-10-22 | $75.74 | $76.65 | $75.74 | $76.49 | $73.41 | 20,424 |
| 2015-10-21 | $75.23 | $75.38 | $74.58 | $74.83 | $71.82 | 16,499 |
| 2015-10-20 | $73.91 | $73.93 | $73.53 | $73.74 | $70.77 | 12,251 |
| 2015-10-19 | $73.88 | $74.35 | $73.64 | $74.35 | $71.36 | 22,470 |
| 2015-10-16 | $74.27 | $74.82 | $74.10 | $74.66 | $71.66 | 64,742 |
| 2015-10-15 | $72.49 | $73.48 | $72.05 | $73.19 | $70.25 | 32,504 |
| 2015-10-14 | $71.18 | $71.18 | $70.11 | $70.40 | $67.57 | 27,478 |
| 2015-10-13 | $71.43 | $72.01 | $71.10 | $71.28 | $68.41 | 17,353 |
| 2015-10-12 | $72.44 | $72.86 | $72.18 | $72.65 | $69.73 | 23,014 |
| 2015-10-09 | $72.65 | $72.70 | $72.22 | $72.35 | $69.44 | 11,273 |
| 2015-10-08 | $72.86 | $73.53 | $72.29 | $73.44 | $70.49 | 20,047 |
| 2015-10-07 | $72.20 | $72.68 | $71.83 | $72.68 | $69.76 | 23,099 |
| 2015-10-06 | $70.17 | $70.30 | $69.66 | $69.99 | $67.18 | 14,460 |
| 2015-10-05 | $70.63 | $71.31 | $70.50 | $71.02 | $68.16 | 19,302 |
| 2015-10-02 | $67.22 | $69.40 | $66.97 | $69.40 | $66.61 | 28,966 |
| 2015-10-01 | $67.22 | $67.59 | $66.90 | $67.57 | $64.85 | 24,375 |
| 2015-09-30 | $63.90 | $64.94 | $63.77 | $64.93 | $62.32 | 22,306 |
| 2015-09-29 | $62.74 | $63.22 | $62.48 | $62.96 | $60.43 | 38,073 |
| 2015-09-28 | $64.97 | $64.97 | $63.58 | $63.89 | $61.32 | 23,309 |
| 2015-09-25 | $66.83 | $66.96 | $65.79 | $66.29 | $63.62 | 18,742 |
| 2015-09-24 | $64.04 | $64.54 | $63.33 | $64.54 | $61.94 | 17,873 |
| 2015-09-23 | $64.20 | $64.65 | $63.61 | $64.54 | $61.94 | 35,717 |
| 2015-09-22 | $64.20 | $64.55 | $63.51 | $64.21 | $61.63 | 24,045 |
| 2015-09-21 | $65.52 | $65.95 | $65.05 | $65.66 | $63.02 | 31,247 |
| 2015-09-18 | $65.36 | $66.07 | $64.86 | $64.86 | $62.25 | 86,199 |
| 2015-09-17 | $67.27 | $68.59 | $67.27 | $67.51 | $64.79 | 21,113 |
| 2015-09-16 | $66.91 | $67.83 | $66.82 | $67.62 | $64.90 | 45,108 |
| 2015-09-15 | $64.93 | $65.74 | $64.75 | $65.67 | $63.03 | 44,478 |
| 2015-09-14 | $65.55 | $65.83 | $65.26 | $65.83 | $63.18 | 28,164 |
| 2015-09-11 | $65.30 | $66.29 | $65.30 | $66.16 | $63.50 | 18,609 |
| 2015-09-10 | $65.43 | $65.87 | $65.24 | $65.43 | $62.80 | 24,047 |
| 2015-09-09 | $65.54 | $65.92 | $64.35 | $64.39 | $61.80 | 29,403 |
| 2015-09-08 | $63.44 | $64.08 | $63.13 | $63.79 | $61.22 | 39,210 |
Orix Corporation (IX) News Headlines
Recent Orix Corporation (IX) News
Similar Companies to Orix Corporation (IX) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |