Jack In The Box Inc (JACK) Exchange: NASDAQ
Data as of April 26, 2024
$59.64 ($1.48) 2.54%
Jack In The Box Inc - Daily Information
Click for more stock information on Jack In The Box Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $57.86 |
| Previous Close | $59.64 |
| High | $59.86 |
| Low | $57.74 |
| Adjusted Open | $57.86 |
| Previous Adjusted Close | $59.64 |
| Adjusted High | $59.86 |
| Adjusted Low | $57.74 |
About Jack In The Box Inc (JACK)
Jack in the Box Inc. is a restaurant company that operates and franchises the Jack in the Box fast-food restaurant chain founded in 1951 by Robert Hedge. The restaurant is known for its classic burgers and tacos, as well as a unique selection of regional and seasonal items. Jack in the Box currently operates over 2,200 locations in 21 states and Guam, in both urban and suburban areas with sales of over $3 billion in 2020. The company has grown significantly since its inception, with a focus on continuous innovation, quality food at an affordable price, and customer loyalty. Jack in the Box utilizes a variety of technologies to offer customers convenient and engaging online ordering, mobile ordering, and delivery options. Additionally, they have a loyalty program that rewards frequent customers with valuable discounts and rewards. Jack in the Box is committed to sustainability, utilizing eco-friendly building and operations standards and working to reduce the amount of waste in the communities they serve.
Invest in Jack In The Box Inc (JACK)
Historical Stock Data for Jack In The Box Inc (JACK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $57.86 | $59.86 | $57.74 | $59.64 | $59.64 | 662,261 |
| 2024-04-18 | $58.89 | $59.00 | $58.10 | $58.16 | $58.16 | 466,433 |
| 2024-04-17 | $61.45 | $61.69 | $58.80 | $58.89 | $58.89 | 409,123 |
| 2024-04-16 | $59.08 | $61.23 | $58.67 | $60.88 | $60.88 | 469,998 |
| 2024-04-15 | $59.64 | $60.48 | $58.96 | $59.58 | $59.58 | 380,005 |
| 2024-04-12 | $60.12 | $60.50 | $59.29 | $59.55 | $59.55 | 500,207 |
| 2024-04-11 | $62.01 | $62.26 | $60.36 | $60.63 | $60.63 | 455,773 |
| 2024-04-10 | $60.59 | $61.31 | $59.91 | $61.07 | $61.07 | 444,355 |
| 2024-04-09 | $60.63 | $62.24 | $59.79 | $61.64 | $61.64 | 613,351 |
| 2024-04-08 | $61.59 | $61.59 | $60.45 | $60.56 | $60.56 | 861,775 |
| 2024-04-05 | $62.61 | $63.05 | $61.03 | $61.25 | $61.25 | 657,668 |
| 2024-04-04 | $64.86 | $65.28 | $62.27 | $62.50 | $62.50 | 598,453 |
| 2024-04-03 | $65.00 | $65.58 | $64.24 | $64.48 | $64.48 | 421,573 |
| 2024-04-02 | $66.98 | $66.98 | $64.55 | $65.17 | $65.17 | 442,799 |
| 2024-04-01 | $68.64 | $68.89 | $67.16 | $67.57 | $67.57 | 396,707 |
| 2024-03-28 | $70.30 | $70.81 | $68.23 | $68.48 | $68.48 | 639,612 |
| 2024-03-27 | $68.96 | $70.77 | $68.96 | $70.47 | $70.47 | 331,371 |
| 2024-03-26 | $67.65 | $68.82 | $67.07 | $68.57 | $68.57 | 517,726 |
| 2024-03-25 | $67.84 | $68.26 | $66.64 | $66.65 | $66.65 | 421,851 |
| 2024-03-22 | $68.76 | $69.13 | $67.13 | $67.30 | $67.30 | 342,674 |
| 2024-03-21 | $71.09 | $71.26 | $68.45 | $68.51 | $68.51 | 498,700 |
| 2024-03-20 | $70.98 | $71.80 | $70.72 | $71.21 | $71.21 | 306,460 |
| 2024-03-19 | $71.97 | $72.36 | $71.23 | $71.34 | $71.34 | 336,852 |
| 2024-03-18 | $73.23 | $74.24 | $71.90 | $71.91 | $71.91 | 354,450 |
| 2024-03-15 | $73.96 | $74.63 | $72.93 | $73.35 | $73.35 | 685,507 |
| 2024-03-14 | $74.76 | $75.23 | $72.46 | $74.36 | $74.36 | 454,180 |
| 2024-03-13 | $72.46 | $73.41 | $72.12 | $73.10 | $72.67 | 325,331 |
| 2024-03-12 | $73.85 | $73.85 | $72.32 | $72.65 | $72.22 | 380,244 |
| 2024-03-11 | $72.51 | $73.92 | $71.95 | $73.83 | $73.40 | 300,917 |
| 2024-03-08 | $73.09 | $73.99 | $71.97 | $72.46 | $72.46 | 495,728 |
| 2024-03-07 | $73.77 | $73.80 | $72.33 | $72.91 | $72.91 | 494,312 |
| 2024-03-06 | $74.64 | $75.06 | $73.55 | $73.76 | $73.76 | 301,147 |
| 2024-03-05 | $73.73 | $75.57 | $73.44 | $74.46 | $74.46 | 291,885 |
| 2024-03-04 | $74.89 | $76.56 | $73.91 | $74.72 | $74.72 | 374,817 |
| 2024-03-01 | $72.41 | $75.22 | $72.41 | $74.62 | $74.62 | 492,865 |
| 2024-02-29 | $73.26 | $74.86 | $72.36 | $73.00 | $73.00 | 560,596 |
| 2024-02-28 | $71.50 | $73.97 | $71.50 | $72.42 | $72.42 | 460,632 |
| 2024-02-27 | $71.61 | $72.96 | $70.76 | $71.78 | $71.78 | 356,581 |
| 2024-02-26 | $71.16 | $72.10 | $70.67 | $70.77 | $70.77 | 451,426 |
| 2024-02-23 | $70.11 | $71.22 | $69.02 | $70.87 | $70.87 | 541,169 |
| 2024-02-22 | $67.49 | $74.43 | $67.02 | $70.30 | $70.30 | 748,151 |
| 2024-02-21 | $72.85 | $74.59 | $72.72 | $73.95 | $73.95 | 574,464 |
| 2024-02-20 | $75.44 | $75.60 | $72.82 | $73.70 | $73.70 | 468,437 |
| 2024-02-16 | $76.06 | $77.20 | $75.46 | $75.95 | $75.95 | 246,644 |
| 2024-02-15 | $75.03 | $77.50 | $74.97 | $76.65 | $76.65 | 276,108 |
| 2024-02-14 | $75.30 | $75.71 | $73.90 | $75.04 | $75.04 | 421,667 |
| 2024-02-13 | $75.00 | $76.04 | $73.81 | $74.31 | $74.31 | 308,712 |
| 2024-02-12 | $77.43 | $79.28 | $77.19 | $77.32 | $77.32 | 236,162 |
| 2024-02-09 | $77.26 | $77.37 | $76.12 | $77.27 | $77.27 | 198,435 |
| 2024-02-08 | $76.07 | $77.28 | $75.48 | $77.08 | $77.08 | 201,497 |
| 2024-02-07 | $76.87 | $76.95 | $75.87 | $76.00 | $76.00 | 190,840 |
| 2024-02-06 | $76.53 | $78.10 | $76.05 | $76.50 | $76.50 | 210,173 |
| 2024-02-05 | $77.84 | $77.92 | $76.01 | $77.02 | $77.02 | 249,793 |
| 2024-02-02 | $78.63 | $79.24 | $76.94 | $78.94 | $78.94 | 244,063 |
| 2024-02-01 | $78.57 | $79.49 | $77.41 | $79.35 | $79.35 | 226,676 |
| 2024-01-31 | $79.85 | $80.62 | $77.81 | $77.97 | $77.97 | 212,661 |
| 2024-01-30 | $79.84 | $80.47 | $78.11 | $79.71 | $79.71 | 288,962 |
| 2024-01-29 | $79.43 | $80.99 | $78.34 | $80.37 | $80.37 | 629,156 |
| 2024-01-26 | $77.45 | $78.21 | $77.00 | $77.73 | $77.73 | 304,103 |
| 2024-01-25 | $77.63 | $78.89 | $76.00 | $76.70 | $76.70 | 332,073 |
| 2024-01-24 | $78.79 | $78.79 | $75.84 | $76.83 | $76.83 | 320,260 |
| 2024-01-23 | $80.53 | $81.01 | $77.48 | $77.70 | $77.70 | 318,802 |
| 2024-01-22 | $78.52 | $80.03 | $78.32 | $79.85 | $79.85 | 517,236 |
| 2024-01-19 | $77.01 | $78.12 | $76.44 | $77.99 | $77.99 | 291,733 |
| 2024-01-18 | $75.74 | $76.73 | $75.44 | $76.66 | $76.66 | 271,960 |
| 2024-01-17 | $73.86 | $75.99 | $73.55 | $75.37 | $75.37 | 371,705 |
| 2024-01-16 | $74.00 | $75.18 | $73.61 | $74.40 | $74.40 | 313,346 |
| 2024-01-12 | $77.50 | $77.50 | $74.85 | $74.91 | $74.91 | 416,712 |
| 2024-01-11 | $78.62 | $78.87 | $76.57 | $76.75 | $76.75 | 485,798 |
| 2024-01-10 | $80.45 | $80.45 | $77.57 | $78.80 | $78.80 | 659,628 |
| 2024-01-09 | $82.85 | $83.75 | $79.87 | $79.93 | $79.93 | 714,393 |
| 2024-01-08 | $83.42 | $84.87 | $83.42 | $84.25 | $84.25 | 365,667 |
| 2024-01-05 | $83.26 | $86.20 | $83.26 | $83.68 | $83.68 | 531,045 |
| 2024-01-04 | $81.67 | $83.99 | $81.67 | $83.85 | $83.85 | 513,751 |
| 2024-01-03 | $83.21 | $83.22 | $81.20 | $81.34 | $81.34 | 325,557 |
| 2024-01-02 | $81.22 | $84.49 | $80.98 | $83.59 | $83.59 | 419,570 |
| 2023-12-29 | $81.57 | $82.41 | $81.31 | $81.63 | $81.63 | 236,893 |
| 2023-12-28 | $81.42 | $82.39 | $81.00 | $81.47 | $81.47 | 246,143 |
| 2023-12-27 | $82.04 | $82.19 | $81.00 | $81.54 | $81.54 | 265,626 |
| 2023-12-26 | $83.29 | $83.44 | $81.39 | $81.73 | $81.73 | 289,447 |
| 2023-12-22 | $82.64 | $83.49 | $82.22 | $82.84 | $82.84 | 241,389 |
| 2023-12-21 | $81.56 | $83.36 | $81.56 | $82.31 | $82.31 | 308,652 |
| 2023-12-20 | $82.48 | $83.33 | $80.80 | $80.83 | $80.83 | 277,968 |
| 2023-12-19 | $83.07 | $85.97 | $82.52 | $82.75 | $82.75 | 357,230 |
| 2023-12-18 | $82.54 | $84.85 | $82.00 | $83.09 | $83.09 | 280,653 |
| 2023-12-15 | $85.02 | $85.21 | $82.03 | $82.50 | $82.50 | 520,863 |
| 2023-12-14 | $83.62 | $86.12 | $82.84 | $84.79 | $84.79 | 455,406 |
| 2023-12-13 | $78.77 | $82.29 | $77.78 | $82.09 | $82.09 | 500,673 |
| 2023-12-12 | $80.24 | $80.55 | $79.31 | $79.33 | $78.91 | 451,440 |
| 2023-12-11 | $79.52 | $81.20 | $78.86 | $80.53 | $80.10 | 371,918 |
| 2023-12-08 | $78.55 | $80.24 | $78.55 | $79.51 | $79.51 | 191,807 |
| 2023-12-07 | $77.23 | $78.68 | $76.94 | $78.68 | $78.68 | 218,351 |
| 2023-12-06 | $77.67 | $78.81 | $77.18 | $77.41 | $77.41 | 307,938 |
| 2023-12-05 | $78.36 | $78.77 | $76.26 | $76.77 | $76.77 | 361,633 |
| 2023-12-04 | $76.99 | $78.97 | $76.99 | $78.78 | $78.78 | 416,747 |
| 2023-12-01 | $71.90 | $77.26 | $71.80 | $76.99 | $76.99 | 578,786 |
| 2023-11-30 | $70.00 | $72.60 | $69.22 | $72.30 | $72.30 | 506,717 |
| 2023-11-29 | $69.22 | $70.25 | $68.62 | $70.24 | $70.24 | 384,502 |
| 2023-11-28 | $67.85 | $70.13 | $67.51 | $68.45 | $68.45 | 335,353 |
| 2023-11-27 | $68.76 | $69.36 | $67.96 | $68.17 | $68.17 | 431,989 |
| 2023-11-24 | $69.69 | $70.41 | $67.72 | $68.83 | $68.83 | 256,651 |
| 2023-11-22 | $68.14 | $71.64 | $66.39 | $70.13 | $70.13 | 891,983 |
| 2023-11-21 | $68.01 | $69.93 | $67.28 | $68.89 | $68.89 | 677,476 |
| 2023-11-20 | $70.55 | $71.62 | $68.36 | $68.44 | $68.44 | 676,313 |
| 2023-11-17 | $69.30 | $70.28 | $68.60 | $69.97 | $69.97 | 348,358 |
| 2023-11-16 | $69.68 | $70.72 | $68.53 | $68.62 | $68.62 | 344,626 |
| 2023-11-15 | $69.13 | $71.40 | $69.01 | $70.79 | $70.79 | 327,071 |
| 2023-11-14 | $67.25 | $69.30 | $67.25 | $69.26 | $69.26 | 243,462 |
| 2023-11-13 | $64.94 | $66.55 | $64.48 | $66.48 | $66.48 | 336,512 |
| 2023-11-10 | $65.25 | $65.76 | $64.69 | $65.14 | $65.14 | 298,912 |
| 2023-11-09 | $65.66 | $66.32 | $64.83 | $65.23 | $65.23 | 197,652 |
| 2023-11-08 | $67.02 | $67.35 | $65.32 | $65.46 | $65.46 | 266,923 |
| 2023-11-07 | $65.85 | $67.54 | $65.03 | $66.97 | $66.97 | 336,773 |
| 2023-11-06 | $66.80 | $66.80 | $65.12 | $66.21 | $66.21 | 229,921 |
| 2023-11-03 | $65.12 | $67.03 | $65.09 | $66.75 | $66.75 | 293,905 |
| 2023-11-02 | $64.01 | $65.27 | $63.35 | $64.39 | $64.39 | 297,620 |
| 2023-11-01 | $63.30 | $63.62 | $62.23 | $63.31 | $63.31 | 304,417 |
| 2023-10-31 | $62.77 | $64.11 | $62.07 | $63.18 | $63.18 | 274,558 |
| 2023-10-30 | $63.10 | $63.10 | $62.02 | $62.51 | $62.51 | 307,143 |
| 2023-10-27 | $61.39 | $63.70 | $60.58 | $62.75 | $62.75 | 483,201 |
| 2023-10-26 | $63.11 | $63.52 | $60.43 | $60.50 | $60.50 | 472,143 |
| 2023-10-25 | $63.30 | $63.91 | $61.65 | $62.96 | $62.96 | 315,463 |
| 2023-10-24 | $64.42 | $64.99 | $62.89 | $63.94 | $63.94 | 257,049 |
| 2023-10-23 | $63.34 | $64.42 | $62.97 | $63.95 | $63.95 | 255,352 |
| 2023-10-20 | $64.69 | $65.01 | $63.94 | $63.94 | $63.94 | 202,412 |
| 2023-10-19 | $64.96 | $65.88 | $64.47 | $64.51 | $64.51 | 254,524 |
| 2023-10-18 | $65.66 | $66.10 | $65.16 | $65.36 | $65.36 | 249,931 |
| 2023-10-17 | $64.10 | $66.66 | $64.10 | $65.94 | $65.94 | 302,918 |
| 2023-10-16 | $64.46 | $65.75 | $64.20 | $64.98 | $64.98 | 554,979 |
| 2023-10-13 | $63.11 | $64.26 | $62.78 | $63.79 | $63.79 | 285,309 |
| 2023-10-12 | $65.64 | $65.91 | $62.72 | $63.34 | $63.34 | 270,941 |
| 2023-10-11 | $66.65 | $66.82 | $65.31 | $65.92 | $65.92 | 224,684 |
| 2023-10-10 | $65.83 | $67.51 | $65.76 | $67.12 | $67.12 | 284,390 |
| 2023-10-09 | $65.20 | $65.86 | $63.58 | $65.84 | $65.84 | 435,615 |
| 2023-10-06 | $65.49 | $67.15 | $63.79 | $66.58 | $66.58 | 496,690 |
| 2023-10-05 | $66.07 | $67.46 | $65.05 | $65.43 | $65.43 | 621,256 |
| 2023-10-04 | $65.44 | $65.80 | $63.82 | $65.05 | $65.05 | 318,315 |
| 2023-10-03 | $67.33 | $67.33 | $65.15 | $65.30 | $65.30 | 322,572 |
| 2023-10-02 | $69.11 | $69.19 | $67.80 | $68.08 | $68.08 | 307,175 |
| 2023-09-29 | $68.77 | $69.98 | $68.53 | $69.06 | $69.06 | 357,994 |
| 2023-09-28 | $67.52 | $68.59 | $67.43 | $68.39 | $68.39 | 313,614 |
| 2023-09-27 | $68.45 | $68.70 | $66.96 | $67.66 | $67.66 | 290,422 |
| 2023-09-26 | $69.40 | $70.08 | $68.11 | $68.12 | $68.12 | 254,844 |
| 2023-09-25 | $69.56 | $70.85 | $69.50 | $69.55 | $69.55 | 254,371 |
| 2023-09-22 | $70.70 | $71.08 | $69.66 | $69.92 | $69.92 | 193,065 |
| 2023-09-21 | $71.43 | $71.98 | $70.60 | $70.61 | $70.61 | 240,673 |
| 2023-09-20 | $73.05 | $73.46 | $71.89 | $71.98 | $71.98 | 267,945 |
| 2023-09-19 | $72.07 | $73.05 | $71.11 | $72.79 | $72.79 | 309,056 |
| 2023-09-18 | $72.38 | $73.93 | $72.01 | $72.48 | $72.48 | 360,274 |
| 2023-09-15 | $73.46 | $73.57 | $71.64 | $72.03 | $72.03 | 655,352 |
| 2023-09-14 | $72.69 | $73.47 | $71.61 | $73.46 | $73.46 | 535,194 |
| 2023-09-13 | $73.00 | $73.39 | $71.85 | $72.24 | $72.24 | 408,771 |
| 2023-09-12 | $76.23 | $76.23 | $72.68 | $72.99 | $72.99 | 706,362 |
| 2023-09-11 | $78.31 | $78.43 | $76.49 | $76.50 | $76.50 | 560,531 |
| 2023-09-08 | $78.71 | $79.22 | $77.69 | $77.87 | $77.87 | 199,555 |
| 2023-09-07 | $79.49 | $79.57 | $77.52 | $78.39 | $78.39 | 396,373 |
| 2023-09-06 | $80.56 | $80.67 | $78.29 | $79.49 | $79.49 | 403,264 |
| 2023-09-05 | $81.43 | $81.73 | $79.64 | $80.88 | $80.88 | 420,080 |
| 2023-09-01 | $80.66 | $82.34 | $80.66 | $82.11 | $82.11 | 341,607 |
| 2023-08-31 | $80.15 | $81.00 | $80.06 | $80.37 | $80.37 | 348,607 |
| 2023-08-30 | $80.29 | $80.84 | $79.88 | $80.14 | $80.14 | 245,312 |
| 2023-08-29 | $79.42 | $80.42 | $78.68 | $80.15 | $80.15 | 287,029 |
| 2023-08-28 | $79.63 | $81.17 | $79.17 | $79.43 | $79.43 | 321,726 |
| 2023-08-25 | $79.77 | $80.33 | $78.42 | $79.51 | $79.51 | 352,917 |
| 2023-08-24 | $80.02 | $80.31 | $78.65 | $79.38 | $79.38 | 306,745 |
| 2023-08-23 | $80.54 | $80.60 | $79.64 | $80.36 | $80.36 | 228,925 |
| 2023-08-22 | $80.90 | $81.16 | $79.60 | $80.33 | $80.33 | 228,585 |
| 2023-08-21 | $80.60 | $81.51 | $80.12 | $80.61 | $80.61 | 386,407 |
| 2023-08-18 | $79.98 | $81.36 | $79.98 | $80.36 | $80.36 | 297,103 |
| 2023-08-17 | $82.72 | $82.72 | $80.33 | $80.35 | $80.35 | 438,939 |
| 2023-08-16 | $80.62 | $83.69 | $80.47 | $82.56 | $82.56 | 414,971 |
| 2023-08-15 | $84.02 | $84.02 | $80.48 | $80.67 | $80.67 | 403,620 |
| 2023-08-14 | $85.09 | $85.21 | $83.31 | $84.08 | $84.08 | 440,793 |
| 2023-08-11 | $87.53 | $88.36 | $84.82 | $85.62 | $85.62 | 487,795 |
| 2023-08-10 | $87.07 | $87.39 | $84.52 | $87.21 | $87.21 | 963,784 |
| 2023-08-09 | $94.64 | $96.82 | $86.71 | $87.30 | $87.30 | 1,011,638 |
| 2023-08-08 | $94.93 | $94.93 | $92.43 | $93.70 | $93.70 | 514,084 |
| 2023-08-07 | $95.32 | $96.66 | $95.26 | $95.49 | $95.49 | 426,162 |
| 2023-08-04 | $95.05 | $96.21 | $94.42 | $94.98 | $94.98 | 225,032 |
| 2023-08-03 | $95.52 | $96.58 | $94.32 | $94.61 | $94.61 | 304,379 |
| 2023-08-02 | $97.19 | $97.68 | $95.82 | $95.91 | $95.91 | 189,103 |
| 2023-08-01 | $98.96 | $99.10 | $96.51 | $97.88 | $97.88 | 198,880 |
| 2023-07-31 | $97.94 | $99.56 | $97.79 | $99.41 | $99.41 | 219,863 |
| 2023-07-28 | $97.28 | $98.21 | $96.74 | $97.87 | $97.87 | 157,382 |
| 2023-07-27 | $96.76 | $98.39 | $96.36 | $96.74 | $96.74 | 222,322 |
| 2023-07-26 | $95.52 | $96.77 | $95.04 | $96.76 | $96.76 | 200,420 |
| 2023-07-25 | $94.97 | $95.92 | $94.71 | $95.36 | $95.36 | 182,624 |
| 2023-07-24 | $96.41 | $96.88 | $93.65 | $95.50 | $95.50 | 208,377 |
| 2023-07-21 | $97.57 | $97.65 | $95.41 | $95.99 | $95.99 | 162,259 |
| 2023-07-20 | $96.73 | $97.45 | $95.99 | $96.90 | $96.90 | 159,328 |
| 2023-07-19 | $97.89 | $98.78 | $96.71 | $96.83 | $96.83 | 174,993 |
| 2023-07-18 | $96.69 | $98.10 | $96.48 | $97.76 | $97.76 | 163,656 |
| 2023-07-17 | $98.00 | $99.36 | $96.20 | $96.62 | $96.62 | 219,388 |
| 2023-07-14 | $97.01 | $97.90 | $96.40 | $97.72 | $97.72 | 203,332 |
| 2023-07-13 | $97.18 | $97.85 | $96.60 | $96.96 | $96.96 | 190,642 |
| 2023-07-12 | $97.42 | $98.18 | $96.41 | $97.39 | $97.39 | 262,298 |
| 2023-07-11 | $95.97 | $96.36 | $94.81 | $96.31 | $96.31 | 215,931 |
| 2023-07-10 | $94.76 | $96.87 | $94.76 | $96.10 | $96.10 | 238,233 |
| 2023-07-07 | $95.63 | $95.93 | $94.47 | $94.68 | $94.68 | 191,817 |
| 2023-07-06 | $94.84 | $96.21 | $94.40 | $95.70 | $95.70 | 213,257 |
| 2023-07-05 | $97.26 | $97.38 | $95.10 | $95.83 | $95.83 | 273,061 |
| 2023-07-03 | $97.15 | $97.85 | $96.50 | $97.33 | $97.33 | 124,169 |
| 2023-06-30 | $97.02 | $97.81 | $96.50 | $97.53 | $97.53 | 269,023 |
| 2023-06-29 | $92.71 | $95.51 | $92.69 | $95.50 | $95.50 | 266,417 |
| 2023-06-28 | $90.75 | $92.77 | $90.33 | $92.70 | $92.70 | 177,501 |
| 2023-06-27 | $90.68 | $91.19 | $89.88 | $90.65 | $90.65 | 290,139 |
| 2023-06-26 | $90.25 | $91.62 | $90.20 | $90.67 | $90.67 | 183,069 |
| 2023-06-23 | $89.40 | $91.33 | $89.35 | $90.70 | $90.70 | 950,891 |
| 2023-06-22 | $92.15 | $92.15 | $89.87 | $90.87 | $90.87 | 220,934 |
| 2023-06-21 | $92.37 | $93.03 | $91.54 | $92.36 | $92.36 | 202,520 |
| 2023-06-20 | $90.91 | $92.11 | $89.93 | $92.05 | $92.05 | 287,336 |
| 2023-06-16 | $92.77 | $92.77 | $89.95 | $90.72 | $90.72 | 597,922 |
| 2023-06-15 | $91.94 | $92.42 | $90.60 | $91.86 | $91.86 | 247,267 |
| 2023-06-14 | $92.50 | $92.84 | $90.04 | $91.58 | $91.58 | 247,681 |
| 2023-06-13 | $92.19 | $93.14 | $91.38 | $92.31 | $92.31 | 287,277 |
| 2023-06-12 | $89.95 | $92.21 | $89.73 | $92.18 | $92.18 | 384,819 |
| 2023-06-09 | $90.58 | $90.95 | $89.23 | $89.45 | $89.45 | 298,091 |
| 2023-06-08 | $87.74 | $91.23 | $87.74 | $91.00 | $91.00 | 303,136 |
| 2023-06-07 | $88.20 | $89.15 | $86.56 | $87.79 | $87.79 | 467,664 |
| 2023-06-06 | $89.00 | $89.64 | $86.98 | $87.79 | $87.79 | 591,006 |
| 2023-06-05 | $89.16 | $91.10 | $89.16 | $89.64 | $89.64 | 288,379 |
| 2023-06-02 | $87.77 | $89.99 | $87.57 | $89.66 | $89.66 | 284,267 |
| 2023-06-01 | $86.57 | $88.63 | $86.49 | $87.37 | $87.37 | 334,333 |
| 2023-05-31 | $86.45 | $86.97 | $84.39 | $86.56 | $86.56 | 463,727 |
| 2023-05-30 | $89.72 | $90.35 | $86.22 | $86.33 | $86.33 | 475,381 |
| 2023-05-26 | $91.45 | $92.43 | $90.10 | $90.28 | $90.28 | 295,594 |
| 2023-05-25 | $91.36 | $91.90 | $90.48 | $91.72 | $91.72 | 315,653 |
| 2023-05-24 | $91.90 | $91.90 | $89.60 | $91.08 | $91.08 | 243,165 |
| 2023-05-23 | $91.83 | $92.46 | $90.60 | $91.90 | $91.90 | 346,904 |
| 2023-05-22 | $93.23 | $93.73 | $91.76 | $91.91 | $91.91 | 282,523 |
| 2023-05-19 | $95.59 | $95.59 | $92.25 | $92.69 | $92.69 | 392,492 |
| 2023-05-18 | $95.74 | $96.34 | $93.69 | $94.80 | $94.80 | 699,423 |
| 2023-05-17 | $97.99 | $97.99 | $91.52 | $95.56 | $95.56 | 938,784 |
| 2023-05-16 | $95.57 | $96.18 | $94.65 | $95.28 | $95.28 | 551,094 |
| 2023-05-15 | $95.63 | $96.60 | $94.69 | $95.78 | $95.78 | 447,809 |
| 2023-05-12 | $94.73 | $95.95 | $94.11 | $95.12 | $95.12 | 223,093 |
| 2023-05-11 | $94.76 | $95.45 | $93.42 | $94.67 | $94.67 | 275,553 |
| 2023-05-10 | $93.31 | $96.09 | $93.31 | $95.07 | $95.07 | 357,204 |
| 2023-05-09 | $92.07 | $94.28 | $91.62 | $92.61 | $92.61 | 455,314 |
| 2023-05-08 | $93.59 | $94.05 | $92.08 | $92.29 | $92.29 | 359,532 |
| 2023-05-05 | $93.84 | $94.93 | $92.70 | $92.78 | $92.78 | 389,130 |
| 2023-05-04 | $91.66 | $93.68 | $91.36 | $92.94 | $92.94 | 391,029 |
| 2023-05-03 | $93.28 | $93.84 | $91.29 | $91.55 | $91.55 | 332,465 |
| 2023-05-02 | $93.84 | $93.93 | $91.53 | $93.45 | $93.45 | 384,955 |
| 2023-05-01 | $92.73 | $94.51 | $92.25 | $94.08 | $94.08 | 214,480 |
| 2023-04-28 | $91.83 | $92.77 | $91.58 | $92.69 | $92.69 | 285,264 |
| 2023-04-27 | $90.16 | $92.65 | $89.86 | $92.33 | $92.33 | 379,913 |
| 2023-04-26 | $89.53 | $90.91 | $88.95 | $89.82 | $89.82 | 265,617 |
| 2023-04-25 | $91.09 | $91.66 | $89.15 | $89.90 | $89.90 | 247,819 |
| 2023-04-24 | $90.05 | $91.46 | $89.78 | $91.35 | $91.35 | 218,894 |
| 2023-04-21 | $89.26 | $90.67 | $88.54 | $90.36 | $90.36 | 308,727 |
| 2023-04-20 | $86.10 | $89.57 | $86.08 | $89.50 | $89.50 | 264,704 |
| 2023-04-19 | $88.09 | $88.09 | $86.09 | $86.52 | $86.52 | 305,904 |
| 2023-04-18 | $88.86 | $89.36 | $87.63 | $88.22 | $88.22 | 258,255 |
| 2023-04-17 | $87.99 | $88.37 | $86.63 | $88.31 | $88.31 | 200,961 |
| 2023-04-14 | $87.71 | $89.33 | $87.00 | $87.45 | $87.45 | 299,456 |
| 2023-04-13 | $87.51 | $88.57 | $87.23 | $87.28 | $87.28 | 185,833 |
| 2023-04-12 | $88.58 | $88.96 | $87.21 | $87.25 | $87.25 | 198,159 |
| 2023-04-11 | $87.11 | $88.57 | $87.11 | $88.33 | $88.33 | 262,906 |
| 2023-04-10 | $86.35 | $88.05 | $86.24 | $87.25 | $87.25 | 307,448 |
| 2023-04-06 | $87.32 | $87.32 | $85.90 | $87.00 | $87.00 | 231,225 |
| 2023-04-05 | $87.62 | $88.19 | $86.97 | $87.21 | $87.21 | 170,894 |
| 2023-04-04 | $89.53 | $89.60 | $86.95 | $88.17 | $88.17 | 282,351 |
| 2023-04-03 | $88.18 | $89.72 | $87.34 | $89.48 | $89.48 | 395,492 |
| 2023-03-31 | $85.96 | $87.74 | $85.86 | $87.59 | $87.59 | 462,982 |
| 2023-03-30 | $84.99 | $85.54 | $84.36 | $84.76 | $84.76 | 211,784 |
| 2023-03-29 | $85.40 | $85.52 | $83.61 | $84.19 | $84.19 | 459,873 |
| 2023-03-28 | $83.83 | $85.80 | $83.83 | $85.17 | $85.17 | 239,969 |
| 2023-03-27 | $83.89 | $84.89 | $83.85 | $84.00 | $84.00 | 362,117 |
| 2023-03-24 | $83.04 | $84.40 | $82.49 | $83.55 | $83.55 | 315,851 |
| 2023-03-23 | $84.68 | $85.39 | $81.33 | $83.41 | $83.41 | 348,990 |
| 2023-03-22 | $83.70 | $85.65 | $82.82 | $84.29 | $84.29 | 497,870 |
| 2023-03-21 | $84.77 | $85.02 | $83.46 | $83.66 | $83.66 | 286,055 |
| 2023-03-20 | $81.28 | $84.21 | $81.28 | $84.02 | $84.02 | 499,124 |
| 2023-03-17 | $80.44 | $81.73 | $80.08 | $81.01 | $81.01 | 615,571 |
| 2023-03-16 | $79.32 | $81.85 | $78.49 | $80.79 | $80.79 | 355,229 |
| 2023-03-15 | $78.51 | $80.34 | $78.13 | $80.24 | $80.24 | 333,097 |
| 2023-03-14 | $80.04 | $81.22 | $79.12 | $80.15 | $80.15 | 337,267 |
| 2023-03-13 | $79.75 | $80.48 | $77.74 | $78.02 | $77.59 | 585,396 |
| 2023-03-10 | $82.25 | $83.50 | $80.60 | $80.83 | $80.83 | 299,501 |
| 2023-03-09 | $85.97 | $86.32 | $82.54 | $82.59 | $82.59 | 401,122 |
| 2023-03-08 | $86.42 | $86.70 | $84.85 | $85.92 | $85.92 | 283,911 |
| 2023-03-07 | $87.54 | $88.41 | $85.92 | $86.62 | $86.62 | 355,423 |
| 2023-03-06 | $87.28 | $87.34 | $86.28 | $87.28 | $87.28 | 332,016 |
| 2023-03-03 | $87.86 | $88.10 | $86.00 | $87.46 | $87.46 | 422,168 |
| 2023-03-02 | $86.02 | $88.89 | $84.60 | $87.85 | $87.85 | 668,994 |
| 2023-03-01 | $82.75 | $87.20 | $81.00 | $85.11 | $85.11 | 1,044,055 |
| 2023-02-28 | $78.04 | $80.19 | $77.85 | $78.40 | $78.40 | 535,300 |
| 2023-02-27 | $79.05 | $79.39 | $77.74 | $77.75 | $77.75 | 487,634 |
| 2023-02-24 | $78.20 | $79.42 | $77.80 | $78.78 | $78.78 | 434,128 |
| 2023-02-23 | $80.86 | $81.10 | $78.36 | $78.97 | $78.97 | 272,930 |
| 2023-02-22 | $79.64 | $80.84 | $78.80 | $80.78 | $80.78 | 321,282 |
| 2023-02-21 | $80.88 | $81.82 | $79.04 | $79.52 | $79.52 | 274,224 |
| 2023-02-17 | $81.76 | $82.35 | $80.40 | $81.54 | $81.54 | 270,596 |
| 2023-02-16 | $79.89 | $81.86 | $79.82 | $81.53 | $81.53 | 251,695 |
| 2023-02-15 | $79.52 | $80.42 | $78.66 | $80.35 | $80.35 | 201,964 |
| 2023-02-14 | $78.67 | $80.58 | $78.12 | $79.87 | $79.87 | 358,787 |
| 2023-02-13 | $78.07 | $78.91 | $77.62 | $78.73 | $78.73 | 218,953 |
| 2023-02-10 | $75.48 | $79.01 | $75.48 | $77.96 | $77.96 | 392,050 |
| 2023-02-09 | $78.99 | $78.99 | $75.56 | $75.57 | $75.57 | 223,108 |
| 2023-02-08 | $78.39 | $78.43 | $77.26 | $78.29 | $78.29 | 194,313 |
| 2023-02-07 | $78.31 | $78.76 | $77.31 | $78.76 | $78.76 | 267,616 |
| 2023-02-06 | $78.07 | $78.96 | $77.34 | $78.75 | $78.75 | 240,868 |
| 2023-02-03 | $78.71 | $78.85 | $77.17 | $78.25 | $78.25 | 240,261 |
| 2023-02-02 | $75.98 | $79.51 | $75.85 | $79.35 | $79.35 | 355,484 |
| 2023-02-01 | $75.89 | $76.75 | $74.76 | $75.98 | $75.98 | 257,903 |
| 2023-01-31 | $75.62 | $76.36 | $75.04 | $75.98 | $75.98 | 306,001 |
| 2023-01-30 | $75.06 | $75.74 | $73.97 | $75.69 | $75.69 | 256,656 |
| 2023-01-27 | $74.89 | $75.72 | $74.27 | $75.56 | $75.56 | 308,847 |
| 2023-01-26 | $75.40 | $75.82 | $73.23 | $74.86 | $74.86 | 371,791 |
| 2023-01-25 | $73.63 | $74.90 | $72.26 | $74.74 | $74.74 | 320,615 |
| 2023-01-24 | $74.68 | $74.80 | $73.58 | $74.02 | $74.02 | 283,721 |
| 2023-01-23 | $74.98 | $75.03 | $72.94 | $74.59 | $74.59 | 398,512 |
| 2023-01-20 | $72.70 | $74.76 | $71.72 | $74.71 | $74.71 | 308,364 |
| 2023-01-19 | $74.43 | $74.78 | $71.89 | $71.93 | $71.93 | 477,847 |
| 2023-01-18 | $76.50 | $77.38 | $73.42 | $73.45 | $73.45 | 225,964 |
| 2023-01-17 | $75.56 | $77.22 | $75.56 | $76.46 | $76.46 | 287,871 |
| 2023-01-13 | $76.00 | $77.39 | $75.76 | $75.94 | $75.94 | 355,699 |
| 2023-01-12 | $77.23 | $78.44 | $76.27 | $76.67 | $76.67 | 306,194 |
| 2023-01-11 | $76.81 | $78.32 | $74.84 | $76.10 | $76.10 | 422,554 |
| 2023-01-10 | $73.38 | $77.97 | $73.12 | $76.65 | $76.65 | 673,638 |
| 2023-01-09 | $70.58 | $73.39 | $70.00 | $73.11 | $73.11 | 667,930 |
| 2023-01-06 | $68.12 | $70.82 | $67.59 | $70.08 | $70.08 | 402,736 |
| 2023-01-05 | $68.26 | $68.54 | $67.17 | $67.90 | $67.90 | 278,466 |
| 2023-01-04 | $68.14 | $69.59 | $68.11 | $68.44 | $68.44 | 382,610 |
| 2023-01-03 | $69.00 | $69.59 | $66.52 | $67.71 | $67.71 | 379,967 |
| 2022-12-30 | $68.77 | $68.99 | $67.54 | $68.23 | $68.23 | 259,624 |
| 2022-12-29 | $67.49 | $69.35 | $67.32 | $69.00 | $69.00 | 231,498 |
| 2022-12-28 | $67.75 | $68.16 | $66.17 | $66.79 | $66.79 | 220,401 |
| 2022-12-27 | $67.71 | $68.20 | $65.72 | $67.57 | $67.57 | 250,264 |
| 2022-12-23 | $67.94 | $68.55 | $67.34 | $67.84 | $67.84 | 240,903 |
| 2022-12-22 | $67.33 | $68.82 | $66.61 | $67.70 | $67.70 | 455,083 |
| 2022-12-21 | $66.21 | $67.91 | $66.20 | $67.44 | $67.44 | 293,667 |
| 2022-12-20 | $67.06 | $68.66 | $66.71 | $67.46 | $67.46 | 344,188 |
| 2022-12-19 | $69.21 | $69.21 | $67.36 | $67.38 | $67.38 | 330,672 |
| 2022-12-16 | $68.31 | $69.59 | $67.28 | $69.18 | $69.18 | 662,603 |
| 2022-12-15 | $68.08 | $69.47 | $67.49 | $69.33 | $69.33 | 456,646 |
| 2022-12-14 | $66.34 | $69.12 | $66.34 | $68.92 | $68.92 | 464,915 |
| 2022-12-13 | $69.91 | $70.37 | $65.82 | $66.11 | $66.11 | 549,136 |
| 2022-12-12 | $69.56 | $69.64 | $68.55 | $69.52 | $69.52 | 267,086 |
| 2022-12-09 | $69.50 | $70.32 | $69.18 | $69.73 | $69.73 | 276,096 |
| 2022-12-08 | $68.17 | $69.65 | $67.87 | $69.60 | $69.60 | 236,517 |
| 2022-12-07 | $68.39 | $69.32 | $67.50 | $67.84 | $67.84 | 224,699 |
| 2022-12-06 | $69.11 | $69.53 | $68.36 | $68.59 | $68.59 | 214,280 |
| 2022-12-05 | $69.87 | $69.88 | $68.14 | $69.73 | $69.29 | 451,640 |
| 2022-12-02 | $69.83 | $70.61 | $69.23 | $69.90 | $69.45 | 361,773 |
| 2022-12-01 | $72.74 | $72.77 | $70.58 | $70.59 | $70.14 | 311,555 |
| 2022-11-30 | $72.24 | $72.72 | $71.35 | $72.30 | $71.84 | 394,866 |
| 2022-11-29 | $72.81 | $73.27 | $72.17 | $72.54 | $72.08 | 338,698 |
| 2022-11-28 | $72.55 | $73.47 | $71.23 | $72.50 | $72.04 | 755,031 |
| 2022-11-25 | $71.88 | $73.11 | $71.34 | $72.50 | $72.50 | 374,372 |
| 2022-11-23 | $71.05 | $73.56 | $70.47 | $71.95 | $71.95 | 931,683 |
| 2022-11-22 | $79.01 | $79.01 | $69.01 | $71.24 | $71.24 | 1,778,493 |
| 2022-11-21 | $85.55 | $86.11 | $84.61 | $84.95 | $84.95 | 353,035 |
| 2022-11-18 | $87.24 | $87.30 | $84.20 | $85.40 | $85.40 | 279,683 |
| 2022-11-17 | $84.75 | $86.01 | $83.72 | $85.40 | $85.40 | 148,605 |
| 2022-11-16 | $86.53 | $87.00 | $85.37 | $86.11 | $86.11 | 179,352 |
| 2022-11-15 | $86.20 | $88.36 | $84.96 | $87.45 | $87.45 | 342,356 |
| 2022-11-14 | $84.90 | $86.19 | $83.50 | $84.75 | $84.75 | 274,099 |
| 2022-11-11 | $87.91 | $87.95 | $83.17 | $85.01 | $85.01 | 420,434 |
| 2022-11-10 | $85.54 | $89.90 | $83.97 | $87.44 | $87.44 | 461,027 |
| 2022-11-09 | $82.81 | $83.84 | $82.06 | $82.33 | $82.33 | 173,833 |
| 2022-11-08 | $85.03 | $86.15 | $83.19 | $83.54 | $83.54 | 213,449 |
| 2022-11-07 | $86.73 | $87.36 | $85.53 | $86.07 | $86.07 | 302,579 |
| 2022-11-04 | $86.01 | $87.13 | $84.38 | $86.36 | $86.36 | 225,565 |
| 2022-11-03 | $85.65 | $86.84 | $83.97 | $84.45 | $84.45 | 291,757 |
| 2022-11-02 | $87.97 | $89.63 | $86.05 | $86.23 | $86.23 | 214,996 |
| 2022-11-01 | $89.00 | $89.36 | $87.61 | $88.35 | $88.35 | 177,358 |
| 2022-10-31 | $88.50 | $89.17 | $87.67 | $88.23 | $88.23 | 225,563 |
| 2022-10-28 | $85.76 | $88.88 | $85.37 | $88.50 | $88.50 | 321,676 |
| 2022-10-27 | $86.71 | $87.77 | $84.97 | $85.34 | $85.34 | 261,990 |
| 2022-10-26 | $86.74 | $89.55 | $85.85 | $86.02 | $86.02 | 320,554 |
| 2022-10-25 | $82.93 | $86.51 | $82.93 | $85.88 | $85.88 | 216,732 |
| 2022-10-24 | $82.57 | $83.58 | $81.63 | $83.09 | $83.09 | 164,691 |
| 2022-10-21 | $81.26 | $83.15 | $80.53 | $82.30 | $82.30 | 239,890 |
| 2022-10-20 | $81.47 | $83.42 | $79.94 | $80.61 | $80.61 | 233,328 |
| 2022-10-19 | $81.73 | $83.55 | $80.71 | $81.92 | $81.92 | 192,100 |
| 2022-10-18 | $81.24 | $83.58 | $81.24 | $83.23 | $83.23 | 266,093 |
| 2022-10-17 | $79.80 | $81.68 | $79.64 | $79.85 | $79.85 | 335,284 |
| 2022-10-14 | $79.89 | $80.55 | $77.68 | $78.33 | $78.33 | 255,825 |
| 2022-10-13 | $74.73 | $80.66 | $73.95 | $79.88 | $79.88 | 483,565 |
| 2022-10-12 | $73.73 | $76.92 | $72.52 | $76.24 | $76.24 | 409,348 |
| 2022-10-11 | $74.18 | $74.67 | $70.27 | $73.62 | $73.62 | 453,935 |
| 2022-10-10 | $75.05 | $76.31 | $73.18 | $74.97 | $74.97 | 311,328 |
| 2022-10-07 | $74.96 | $75.04 | $73.13 | $74.75 | $74.75 | 252,478 |
| 2022-10-06 | $77.20 | $78.81 | $75.29 | $75.40 | $75.40 | 162,601 |
| 2022-10-05 | $75.68 | $78.04 | $75.51 | $77.70 | $77.70 | 289,735 |
| 2022-10-04 | $73.75 | $77.41 | $73.75 | $77.13 | $77.13 | 363,923 |
| 2022-10-03 | $75.11 | $75.11 | $72.03 | $72.63 | $72.63 | 415,990 |
| 2022-09-30 | $74.27 | $76.48 | $73.62 | $74.07 | $74.07 | 322,066 |
| 2022-09-29 | $76.54 | $76.90 | $73.48 | $74.50 | $74.50 | 269,633 |
| 2022-09-28 | $75.57 | $78.38 | $75.45 | $77.93 | $77.93 | 309,870 |
| 2022-09-27 | $76.26 | $77.57 | $73.98 | $74.97 | $74.97 | 347,754 |
| 2022-09-26 | $75.41 | $77.46 | $75.23 | $75.46 | $75.46 | 302,075 |
| 2022-09-23 | $77.23 | $78.26 | $74.84 | $75.20 | $75.20 | 471,916 |
| 2022-09-22 | $81.68 | $81.68 | $77.88 | $78.42 | $78.42 | 394,236 |
| 2022-09-21 | $83.97 | $84.76 | $81.73 | $81.73 | $81.73 | 381,795 |
| 2022-09-20 | $84.22 | $85.83 | $83.88 | $84.83 | $84.83 | 225,711 |
| 2022-09-19 | $82.63 | $85.23 | $82.63 | $84.51 | $84.51 | 175,564 |
| 2022-09-16 | $83.21 | $84.36 | $82.79 | $84.11 | $84.11 | 346,287 |
| 2022-09-15 | $84.37 | $85.72 | $83.29 | $84.04 | $84.04 | 254,680 |
| 2022-09-14 | $85.22 | $86.78 | $83.81 | $84.66 | $84.66 | 271,106 |
| 2022-09-13 | $83.30 | $85.35 | $82.51 | $84.85 | $84.85 | 388,890 |
| 2022-09-12 | $84.44 | $86.20 | $83.93 | $85.34 | $85.34 | 509,484 |
| 2022-09-09 | $79.90 | $82.56 | $79.36 | $81.74 | $81.74 | 353,987 |
| 2022-09-08 | $76.34 | $79.55 | $76.03 | $79.47 | $79.47 | 568,883 |
| 2022-09-07 | $73.79 | $77.54 | $73.62 | $76.86 | $76.86 | 1,002,814 |
| 2022-09-06 | $80.18 | $80.70 | $73.75 | $73.86 | $73.86 | 782,298 |
| 2022-09-02 | $81.21 | $81.93 | $79.26 | $80.76 | $80.76 | 235,684 |
| 2022-09-01 | $79.15 | $80.11 | $78.46 | $80.00 | $80.00 | 379,182 |
| 2022-08-31 | $80.22 | $81.41 | $79.45 | $79.86 | $79.86 | 449,649 |
| 2022-08-30 | $87.05 | $87.05 | $78.19 | $79.47 | $79.47 | 1,073,614 |
| 2022-08-29 | $86.55 | $88.08 | $85.78 | $87.97 | $87.97 | 307,200 |
| 2022-08-26 | $91.47 | $91.84 | $87.01 | $87.12 | $87.12 | 252,659 |
| 2022-08-25 | $90.97 | $92.63 | $90.60 | $91.84 | $91.84 | 346,997 |
| 2022-08-24 | $86.39 | $90.87 | $86.00 | $90.18 | $90.18 | 358,933 |
| 2022-08-23 | $88.14 | $89.91 | $87.02 | $87.18 | $87.18 | 400,122 |
| 2022-08-22 | $90.37 | $90.88 | $88.12 | $88.49 | $88.05 | 397,116 |
| 2022-08-19 | $92.52 | $93.40 | $91.11 | $91.38 | $90.92 | 454,765 |
| 2022-08-18 | $91.42 | $93.72 | $91.34 | $93.20 | $92.73 | 421,447 |
| 2022-08-17 | $91.44 | $93.65 | $90.44 | $91.38 | $90.92 | 1,089,859 |
| 2022-08-16 | $88.53 | $92.99 | $88.53 | $92.67 | $92.20 | 893,992 |
| 2022-08-15 | $87.29 | $91.60 | $87.29 | $88.90 | $88.45 | 931,107 |
| 2022-08-12 | $85.06 | $87.76 | $84.63 | $87.67 | $87.23 | 755,507 |
| 2022-08-11 | $81.75 | $85.03 | $81.23 | $84.91 | $84.48 | 523,160 |
| 2022-08-10 | $75.00 | $82.04 | $74.63 | $81.09 | $80.68 | 655,921 |
| 2022-08-09 | $76.67 | $77.03 | $75.11 | $75.48 | $75.10 | 443,436 |
| 2022-08-08 | $74.12 | $77.41 | $74.10 | $76.52 | $76.14 | 607,174 |
| 2022-08-05 | $73.15 | $74.48 | $73.00 | $74.22 | $73.85 | 305,994 |
| 2022-08-04 | $73.72 | $74.49 | $72.54 | $73.81 | $73.44 | 292,189 |
| 2022-08-03 | $71.10 | $73.87 | $70.78 | $73.78 | $73.41 | 312,976 |
| 2022-08-02 | $69.53 | $71.05 | $68.94 | $70.77 | $70.41 | 347,666 |
| 2022-08-01 | $68.43 | $70.15 | $67.43 | $70.06 | $69.71 | 307,260 |
| 2022-07-29 | $68.64 | $70.19 | $66.87 | $69.14 | $68.79 | 422,223 |
| 2022-07-28 | $64.71 | $69.54 | $64.30 | $69.17 | $68.82 | 546,899 |
| 2022-07-27 | $63.27 | $64.89 | $62.80 | $64.71 | $64.39 | 341,160 |
| 2022-07-26 | $62.94 | $63.88 | $62.39 | $62.58 | $62.27 | 321,566 |
| 2022-07-25 | $65.51 | $65.78 | $63.00 | $63.66 | $63.34 | 262,536 |
| 2022-07-22 | $65.42 | $65.95 | $64.71 | $65.76 | $65.43 | 269,340 |
| 2022-07-21 | $66.00 | $66.42 | $64.66 | $65.42 | $65.09 | 281,407 |
| 2022-07-20 | $66.07 | $68.10 | $65.88 | $66.44 | $66.11 | 319,857 |
| 2022-07-19 | $63.70 | $66.63 | $63.03 | $66.46 | $66.13 | 368,845 |
| 2022-07-18 | $61.64 | $63.61 | $61.22 | $63.38 | $63.06 | 356,127 |
| 2022-07-15 | $61.61 | $62.63 | $60.66 | $61.76 | $61.45 | 293,348 |
| 2022-07-14 | $60.12 | $61.58 | $59.87 | $60.64 | $60.34 | 328,215 |
| 2022-07-13 | $58.70 | $61.18 | $58.17 | $61.11 | $60.80 | 270,794 |
| 2022-07-12 | $59.08 | $60.56 | $59.08 | $59.58 | $59.28 | 263,021 |
| 2022-07-11 | $59.50 | $60.06 | $58.30 | $58.89 | $58.59 | 295,007 |
| 2022-07-08 | $60.00 | $61.18 | $58.82 | $59.59 | $59.29 | 1,082,207 |
| 2022-07-07 | $59.09 | $60.58 | $58.61 | $60.53 | $60.23 | 329,559 |
| 2022-07-06 | $59.97 | $60.88 | $58.39 | $58.82 | $58.52 | 395,803 |
| 2022-07-05 | $57.24 | $60.14 | $56.32 | $60.13 | $59.83 | 428,380 |
| 2022-07-01 | $56.17 | $57.90 | $55.88 | $57.83 | $57.54 | 308,345 |
| 2022-06-30 | $55.76 | $56.85 | $54.80 | $56.06 | $55.78 | 399,012 |
| 2022-06-29 | $57.19 | $57.68 | $55.28 | $56.49 | $56.21 | 468,837 |
| 2022-06-28 | $59.53 | $60.39 | $57.16 | $57.19 | $56.90 | 262,538 |
| 2022-06-27 | $59.89 | $60.38 | $58.86 | $59.40 | $59.10 | 371,598 |
| 2022-06-24 | $58.69 | $60.33 | $58.24 | $59.25 | $58.95 | 405,469 |
| 2022-06-23 | $57.42 | $59.08 | $56.03 | $58.98 | $58.68 | 348,257 |
| 2022-06-22 | $57.75 | $59.27 | $56.52 | $57.05 | $56.76 | 577,653 |
| 2022-06-21 | $60.61 | $61.87 | $59.72 | $60.00 | $59.70 | 361,349 |
| 2022-06-17 | $57.83 | $60.00 | $57.35 | $59.83 | $59.53 | 521,372 |
| 2022-06-16 | $60.29 | $60.69 | $57.04 | $57.74 | $57.45 | 646,508 |
| 2022-06-15 | $62.73 | $63.56 | $60.86 | $61.58 | $61.27 | 590,175 |
| 2022-06-14 | $65.57 | $67.50 | $61.79 | $62.32 | $62.01 | 630,373 |
| 2022-06-13 | $67.70 | $68.01 | $65.18 | $65.66 | $65.33 | 420,501 |
| 2022-06-10 | $71.68 | $71.75 | $67.83 | $69.09 | $68.74 | 404,408 |
| 2022-06-09 | $70.55 | $72.12 | $70.00 | $71.70 | $71.34 | 304,261 |
| 2022-06-08 | $70.63 | $71.75 | $69.54 | $70.89 | $70.53 | 341,071 |
| 2022-06-07 | $69.15 | $70.57 | $68.09 | $70.53 | $70.18 | 578,083 |
| 2022-06-06 | $70.23 | $70.23 | $68.19 | $69.48 | $69.13 | 534,311 |
| 2022-06-03 | $67.48 | $70.81 | $67.14 | $70.32 | $69.53 | 590,330 |
| 2022-06-02 | $67.12 | $68.42 | $66.07 | $67.40 | $66.64 | 640,852 |
| 2022-06-01 | $68.12 | $68.97 | $65.88 | $67.71 | $66.95 | 554,975 |
| 2022-05-31 | $67.94 | $69.19 | $66.57 | $68.30 | $67.53 | 797,407 |
| 2022-05-27 | $68.55 | $69.80 | $65.67 | $67.04 | $66.28 | 926,926 |
| 2022-05-26 | $65.05 | $73.89 | $65.00 | $68.87 | $68.09 | 1,144,672 |
| 2022-05-25 | $69.16 | $72.30 | $69.00 | $70.94 | $70.14 | 938,356 |
| 2022-05-24 | $70.64 | $71.11 | $68.29 | $68.54 | $67.77 | 563,977 |
| 2022-05-23 | $72.06 | $72.06 | $68.68 | $71.71 | $70.90 | 503,729 |
| 2022-05-20 | $73.58 | $73.97 | $69.66 | $71.18 | $70.38 | 380,169 |
| 2022-05-19 | $73.00 | $73.72 | $71.19 | $73.03 | $72.21 | 505,537 |
| 2022-05-18 | $77.57 | $77.94 | $72.91 | $73.56 | $72.73 | 634,271 |
| 2022-05-17 | $79.06 | $79.06 | $77.42 | $78.97 | $78.08 | 431,323 |
| 2022-05-16 | $77.82 | $78.79 | $77.07 | $77.92 | $77.04 | 450,561 |
| 2022-05-13 | $78.59 | $79.93 | $77.32 | $77.82 | $76.94 | 576,288 |
| 2022-05-12 | $78.25 | $80.50 | $76.40 | $77.93 | $77.05 | 776,769 |
| 2022-05-11 | $83.02 | $83.60 | $78.60 | $78.91 | $78.02 | 564,224 |
| 2022-05-10 | $82.48 | $83.96 | $80.69 | $83.34 | $82.40 | 342,255 |
| 2022-05-09 | $81.77 | $82.81 | $80.80 | $81.90 | $80.98 | 432,838 |
| 2022-05-06 | $82.11 | $83.47 | $80.35 | $81.87 | $80.95 | 334,197 |
| 2022-05-05 | $81.25 | $82.33 | $80.03 | $82.21 | $81.28 | 338,915 |
| 2022-05-04 | $81.41 | $82.69 | $79.36 | $82.46 | $81.53 | 412,663 |
| 2022-05-03 | $82.96 | $83.44 | $80.62 | $81.42 | $80.50 | 257,081 |
| 2022-05-02 | $82.55 | $83.89 | $81.34 | $82.54 | $81.61 | 297,680 |
| 2022-04-29 | $84.69 | $85.30 | $82.37 | $82.76 | $81.83 | 319,362 |
| 2022-04-28 | $85.34 | $85.91 | $83.49 | $84.81 | $83.85 | 215,004 |
| 2022-04-27 | $83.75 | $84.95 | $82.51 | $84.12 | $83.17 | 318,045 |
| 2022-04-26 | $87.22 | $87.24 | $84.13 | $84.15 | $83.20 | 222,489 |
| 2022-04-25 | $85.19 | $88.25 | $84.88 | $87.97 | $86.98 | 373,142 |
| 2022-04-22 | $90.04 | $90.04 | $85.77 | $85.77 | $84.80 | 278,687 |
| 2022-04-21 | $91.87 | $92.12 | $90.18 | $90.53 | $89.51 | 211,436 |
| 2022-04-20 | $91.55 | $92.36 | $91.11 | $91.45 | $90.42 | 164,354 |
| 2022-04-19 | $90.45 | $92.21 | $90.29 | $90.91 | $89.88 | 219,901 |
| 2022-04-18 | $91.82 | $92.37 | $90.37 | $90.72 | $89.70 | 255,292 |
| 2022-04-14 | $91.68 | $93.12 | $91.35 | $92.00 | $90.96 | 232,936 |
| 2022-04-13 | $90.00 | $92.63 | $90.00 | $91.59 | $90.56 | 325,513 |
| 2022-04-12 | $90.42 | $92.04 | $89.40 | $89.96 | $88.94 | 354,762 |
| 2022-04-11 | $89.61 | $91.36 | $89.61 | $91.00 | $89.97 | 348,823 |
| 2022-04-08 | $87.89 | $90.70 | $87.11 | $89.73 | $88.72 | 387,365 |
| 2022-04-07 | $89.67 | $89.69 | $86.74 | $88.02 | $87.03 | 461,140 |
| 2022-04-06 | $91.50 | $91.50 | $87.73 | $89.59 | $88.58 | 375,235 |
| 2022-04-05 | $91.86 | $92.04 | $89.92 | $91.79 | $90.75 | 337,981 |
| 2022-04-04 | $89.70 | $92.68 | $89.42 | $92.06 | $91.02 | 527,617 |
| 2022-04-01 | $93.26 | $93.62 | $89.44 | $90.15 | $89.13 | 418,471 |
| 2022-03-31 | $90.48 | $94.68 | $90.45 | $93.41 | $92.36 | 487,534 |
| 2022-03-30 | $90.08 | $92.38 | $89.73 | $90.15 | $89.13 | 390,759 |
| 2022-03-29 | $90.01 | $91.24 | $89.26 | $90.32 | $89.30 | 429,106 |
| 2022-03-28 | $89.62 | $90.16 | $88.51 | $89.07 | $88.07 | 218,214 |
| 2022-03-25 | $90.15 | $90.34 | $88.24 | $89.56 | $88.55 | 232,528 |
| 2022-03-24 | $88.64 | $89.82 | $87.42 | $89.82 | $88.81 | 257,999 |
| 2022-03-23 | $89.00 | $89.86 | $87.87 | $88.64 | $87.64 | 293,109 |
| 2022-03-22 | $87.98 | $89.67 | $87.76 | $89.00 | $88.00 | 263,674 |
| 2022-03-21 | $88.83 | $90.99 | $86.86 | $87.55 | $86.56 | 333,439 |
| 2022-03-18 | $91.16 | $92.00 | $89.36 | $91.02 | $89.99 | 784,943 |
| 2022-03-17 | $88.07 | $92.17 | $87.64 | $92.09 | $91.05 | 497,094 |
| 2022-03-16 | $85.79 | $88.92 | $85.15 | $88.77 | $87.77 | 484,319 |
| 2022-03-15 | $81.87 | $85.47 | $81.87 | $84.93 | $83.97 | 349,524 |
| 2022-03-14 | $82.30 | $83.38 | $81.31 | $82.01 | $81.08 | 311,961 |
| 2022-03-11 | $82.38 | $83.21 | $81.69 | $81.79 | $80.87 | 218,240 |
| 2022-03-10 | $81.12 | $83.76 | $80.75 | $82.33 | $81.40 | 289,920 |
| 2022-03-09 | $82.74 | $84.30 | $81.68 | $82.09 | $81.16 | 452,324 |
| 2022-03-08 | $79.08 | $83.55 | $77.34 | $81.36 | $80.44 | 507,365 |
| 2022-03-07 | $80.00 | $80.56 | $76.50 | $79.17 | $77.86 | 782,211 |
| 2022-03-04 | $83.43 | $83.57 | $79.50 | $80.26 | $78.93 | 426,571 |
| 2022-03-03 | $85.95 | $86.17 | $83.51 | $84.34 | $82.94 | 376,948 |
| 2022-03-02 | $84.30 | $85.93 | $84.21 | $85.49 | $84.07 | 468,292 |
| 2022-03-01 | $85.88 | $86.43 | $82.49 | $84.07 | $82.67 | 676,710 |
| 2022-02-28 | $83.28 | $88.01 | $83.28 | $86.27 | $84.84 | 444,501 |
| 2022-02-25 | $85.31 | $87.29 | $84.42 | $87.12 | $85.67 | 368,336 |
| 2022-02-24 | $83.95 | $85.99 | $82.13 | $85.55 | $84.13 | 535,194 |
| 2022-02-23 | $87.64 | $89.93 | $85.97 | $86.74 | $85.30 | 736,822 |
| 2022-02-22 | $89.85 | $92.67 | $88.46 | $88.73 | $87.26 | 754,677 |
| 2022-02-18 | $90.68 | $91.71 | $89.46 | $90.30 | $88.80 | 345,216 |
| 2022-02-17 | $92.35 | $92.86 | $90.42 | $90.87 | $89.36 | 560,291 |
| 2022-02-16 | $91.30 | $93.89 | $91.30 | $93.14 | $91.59 | 271,249 |
| 2022-02-15 | $91.79 | $93.10 | $91.28 | $91.56 | $90.04 | 395,366 |
| 2022-02-14 | $93.81 | $93.81 | $90.86 | $91.56 | $90.04 | 517,318 |
| 2022-02-11 | $93.40 | $95.44 | $93.09 | $93.82 | $92.26 | 334,302 |
| 2022-02-10 | $95.31 | $96.80 | $92.58 | $93.10 | $91.55 | 372,817 |
| 2022-02-09 | $94.94 | $96.87 | $94.67 | $96.84 | $95.23 | 328,241 |
| 2022-02-08 | $92.92 | $94.75 | $92.55 | $94.42 | $92.85 | 246,264 |
| 2022-02-07 | $92.24 | $93.76 | $91.63 | $92.84 | $91.30 | 288,934 |
| 2022-02-04 | $90.34 | $92.23 | $89.58 | $91.76 | $90.24 | 305,879 |
| 2022-02-03 | $90.06 | $92.36 | $90.00 | $91.02 | $89.51 | 492,692 |
| 2022-02-02 | $91.10 | $92.30 | $88.81 | $90.23 | $88.73 | 4,978,639 |
| 2022-02-01 | $91.21 | $92.22 | $90.62 | $91.46 | $89.94 | 504,608 |
| 2022-01-31 | $90.01 | $91.88 | $89.82 | $91.05 | $89.54 | 450,691 |
| 2022-01-28 | $89.16 | $90.27 | $87.75 | $90.15 | $88.65 | 482,871 |
| 2022-01-27 | $93.74 | $94.93 | $88.24 | $89.50 | $88.01 | 1,164,753 |
| 2022-01-26 | $89.53 | $91.77 | $88.67 | $89.69 | $88.20 | 592,399 |
| 2022-01-25 | $87.47 | $90.69 | $85.12 | $89.27 | $87.79 | 356,623 |
| 2022-01-24 | $83.34 | $88.25 | $83.08 | $87.91 | $86.45 | 349,716 |
| 2022-01-21 | $85.00 | $86.83 | $84.26 | $84.30 | $82.90 | 282,617 |
| 2022-01-20 | $86.81 | $88.36 | $85.49 | $85.52 | $84.10 | 261,350 |
| 2022-01-19 | $88.30 | $88.49 | $86.08 | $86.76 | $85.32 | 259,107 |
| 2022-01-18 | $87.08 | $89.44 | $87.08 | $88.42 | $86.95 | 347,169 |
| 2022-01-14 | $89.81 | $89.81 | $85.74 | $88.03 | $86.57 | 368,229 |
| 2022-01-13 | $89.77 | $90.64 | $88.75 | $89.22 | $87.74 | 277,833 |
| 2022-01-12 | $90.71 | $91.31 | $87.70 | $88.81 | $87.34 | 489,489 |
| 2022-01-11 | $90.85 | $91.82 | $90.00 | $91.10 | $89.59 | 241,627 |
| 2022-01-10 | $89.50 | $91.65 | $87.84 | $91.18 | $89.67 | 288,056 |
| 2022-01-07 | $89.04 | $90.87 | $89.04 | $89.37 | $87.89 | 283,581 |
| 2022-01-06 | $86.51 | $90.12 | $86.51 | $89.72 | $88.23 | 336,322 |
| 2022-01-05 | $89.01 | $89.08 | $86.76 | $86.79 | $85.35 | 284,260 |
| 2022-01-04 | $87.97 | $88.83 | $87.80 | $88.14 | $86.68 | 163,269 |
| 2022-01-03 | $87.87 | $88.48 | $86.30 | $87.73 | $86.27 | 288,959 |
| 2021-12-31 | $87.66 | $88.86 | $87.15 | $87.48 | $86.03 | 183,303 |
| 2021-12-30 | $86.79 | $88.07 | $86.59 | $87.68 | $86.22 | 266,502 |
| 2021-12-29 | $85.85 | $87.36 | $85.37 | $87.26 | $85.81 | 227,637 |
| 2021-12-28 | $84.67 | $86.75 | $84.67 | $86.23 | $84.80 | 282,115 |
| 2021-12-27 | $85.00 | $85.35 | $83.56 | $85.29 | $83.87 | 372,692 |
| 2021-12-23 | $84.80 | $85.89 | $84.17 | $84.86 | $83.45 | 199,400 |
| 2021-12-22 | $83.02 | $84.68 | $82.50 | $84.68 | $83.27 | 280,612 |
| 2021-12-21 | $80.72 | $83.32 | $80.72 | $83.01 | $81.63 | 260,653 |
| 2021-12-20 | $79.29 | $80.74 | $78.65 | $80.34 | $79.01 | 308,877 |
| 2021-12-17 | $80.32 | $81.74 | $79.00 | $81.02 | $79.67 | 466,693 |
| 2021-12-16 | $83.99 | $84.28 | $80.06 | $80.24 | $78.91 | 447,501 |
| 2021-12-15 | $77.86 | $83.10 | $77.86 | $83.05 | $81.67 | 502,876 |
| 2021-12-14 | $78.99 | $81.69 | $78.75 | $80.76 | $79.42 | 418,663 |
| 2021-12-13 | $83.20 | $83.35 | $78.68 | $78.83 | $77.52 | 554,299 |
| 2021-12-10 | $84.92 | $84.92 | $82.25 | $83.31 | $81.93 | 321,979 |
| 2021-12-09 | $84.00 | $85.96 | $83.94 | $83.94 | $82.55 | 399,375 |
| 2021-12-08 | $85.03 | $85.80 | $83.90 | $84.69 | $83.28 | 407,568 |
| 2021-12-07 | $84.97 | $86.07 | $82.95 | $85.25 | $83.40 | 737,925 |
| 2021-12-06 | $83.60 | $83.60 | $77.13 | $80.55 | $78.80 | 1,494,437 |
| 2021-12-03 | $83.21 | $84.36 | $81.33 | $84.00 | $82.18 | 599,986 |
| 2021-12-02 | $81.49 | $84.48 | $81.24 | $83.21 | $81.41 | 451,255 |
| 2021-12-01 | $84.49 | $86.13 | $80.85 | $80.90 | $79.15 | 492,625 |
| 2021-11-30 | $85.73 | $86.30 | $81.32 | $82.60 | $80.81 | 691,324 |
| 2021-11-29 | $88.68 | $90.16 | $85.67 | $86.06 | $84.19 | 563,256 |
| 2021-11-26 | $87.37 | $88.09 | $85.94 | $87.92 | $86.01 | 484,904 |
| 2021-11-24 | $89.32 | $91.30 | $88.69 | $89.47 | $87.53 | 550,122 |
| 2021-11-23 | $89.86 | $93.99 | $88.00 | $93.00 | $90.98 | 845,535 |
| 2021-11-22 | $98.17 | $98.80 | $95.29 | $95.81 | $93.73 | 528,722 |
| 2021-11-19 | $97.21 | $98.10 | $96.66 | $97.47 | $95.36 | 284,402 |
| 2021-11-18 | $99.12 | $99.57 | $95.77 | $97.80 | $95.68 | 337,724 |
| 2021-11-17 | $98.31 | $100.24 | $98.22 | $99.61 | $97.45 | 398,179 |
| 2021-11-16 | $100.08 | $100.60 | $97.98 | $98.42 | $96.29 | 490,233 |
| 2021-11-15 | $101.19 | $102.05 | $100.13 | $100.30 | $98.13 | 312,642 |
| 2021-11-12 | $100.49 | $101.31 | $99.96 | $100.70 | $98.52 | 207,281 |
| 2021-11-11 | $101.22 | $102.00 | $99.89 | $100.65 | $98.47 | 157,198 |
| 2021-11-10 | $103.85 | $104.11 | $100.59 | $101.22 | $99.03 | 323,889 |
| 2021-11-09 | $104.14 | $105.98 | $103.40 | $104.89 | $102.62 | 251,631 |
| 2021-11-08 | $103.06 | $104.66 | $102.33 | $103.68 | $101.43 | 236,560 |
| 2021-11-05 | $100.56 | $103.31 | $100.56 | $102.84 | $100.61 | 318,456 |
| 2021-11-04 | $98.63 | $100.02 | $98.37 | $99.06 | $96.91 | 199,823 |
| 2021-11-03 | $97.28 | $99.89 | $96.87 | $98.01 | $95.88 | 205,035 |
| 2021-11-02 | $99.17 | $99.17 | $96.20 | $97.95 | $95.83 | 234,903 |
| 2021-11-01 | $99.15 | $100.72 | $98.78 | $99.65 | $97.49 | 171,510 |
| 2021-10-29 | $98.39 | $100.40 | $98.38 | $98.95 | $96.80 | 225,206 |
| 2021-10-28 | $98.79 | $100.07 | $98.47 | $98.89 | $96.75 | 143,256 |
| 2021-10-27 | $99.50 | $100.95 | $98.69 | $98.79 | $96.65 | 209,753 |
| 2021-10-26 | $100.00 | $101.43 | $99.26 | $99.27 | $97.12 | 189,532 |
| 2021-10-25 | $100.38 | $101.70 | $98.82 | $99.72 | $97.56 | 377,353 |
| 2021-10-22 | $99.97 | $101.07 | $99.30 | $100.00 | $97.83 | 246,866 |
| 2021-10-21 | $100.98 | $101.32 | $99.14 | $100.23 | $98.06 | 295,103 |
| 2021-10-20 | $95.59 | $101.94 | $95.00 | $100.74 | $98.56 | 564,796 |
| 2021-10-19 | $97.80 | $97.80 | $96.00 | $97.74 | $95.62 | 300,511 |
| 2021-10-18 | $96.85 | $97.89 | $96.54 | $97.37 | $95.26 | 231,686 |
| 2021-10-15 | $101.14 | $101.14 | $97.60 | $98.00 | $95.87 | 244,360 |
| 2021-10-14 | $96.26 | $100.06 | $95.37 | $99.96 | $97.79 | 681,938 |
| 2021-10-13 | $95.66 | $96.20 | $93.11 | $95.91 | $93.83 | 347,543 |
| 2021-10-12 | $97.47 | $97.94 | $95.84 | $96.15 | $94.07 | 223,121 |
| 2021-10-11 | $99.53 | $100.65 | $96.93 | $97.14 | $95.03 | 334,162 |
| 2021-10-08 | $100.37 | $100.74 | $99.00 | $99.06 | $96.91 | 119,470 |
| 2021-10-07 | $98.31 | $100.64 | $98.31 | $99.98 | $97.81 | 217,726 |
| 2021-10-06 | $96.44 | $97.68 | $95.50 | $97.59 | $95.47 | 200,793 |
| 2021-10-05 | $99.03 | $99.25 | $97.00 | $97.08 | $94.97 | 290,269 |
| 2021-10-04 | $99.10 | $100.65 | $98.71 | $99.20 | $97.05 | 201,206 |
| 2021-10-01 | $98.37 | $100.51 | $97.98 | $99.51 | $97.35 | 193,860 |
| 2021-09-30 | $99.79 | $100.39 | $97.30 | $97.33 | $95.22 | 270,420 |
| 2021-09-29 | $100.96 | $101.60 | $99.21 | $99.39 | $97.23 | 183,432 |
| 2021-09-28 | $103.63 | $103.63 | $100.25 | $100.65 | $98.47 | 315,154 |
| 2021-09-27 | $102.54 | $104.19 | $102.52 | $103.66 | $101.41 | 221,607 |
| 2021-09-24 | $101.97 | $102.89 | $99.87 | $102.24 | $100.02 | 203,099 |
| 2021-09-23 | $101.28 | $102.59 | $101.28 | $101.99 | $99.78 | 245,869 |
| 2021-09-22 | $98.64 | $101.12 | $97.62 | $100.62 | $98.44 | 283,373 |
| 2021-09-21 | $97.75 | $98.23 | $96.02 | $97.52 | $95.41 | 295,711 |
| 2021-09-20 | $99.07 | $99.61 | $96.17 | $97.34 | $95.23 | 312,715 |
| 2021-09-17 | $99.41 | $100.51 | $98.50 | $100.29 | $98.12 | 797,733 |
| 2021-09-16 | $100.21 | $100.91 | $99.14 | $99.62 | $97.46 | 266,250 |
| 2021-09-15 | $98.37 | $101.36 | $96.94 | $100.50 | $98.32 | 401,280 |
| 2021-09-14 | $100.81 | $100.81 | $98.19 | $98.52 | $96.38 | 304,207 |
| 2021-09-13 | $101.24 | $101.52 | $98.79 | $100.33 | $98.15 | 239,704 |
| 2021-09-10 | $102.04 | $102.38 | $100.46 | $100.56 | $98.38 | 322,839 |
| 2021-09-09 | $104.68 | $104.75 | $101.30 | $101.84 | $99.63 | 470,739 |
| 2021-09-08 | $104.69 | $105.53 | $103.83 | $104.75 | $102.48 | 212,258 |
| 2021-09-07 | $104.58 | $105.41 | $103.74 | $104.59 | $102.32 | 271,477 |
| 2021-09-03 | $104.97 | $105.53 | $104.27 | $104.89 | $102.62 | 173,194 |
| 2021-09-02 | $106.16 | $106.50 | $104.87 | $105.42 | $103.13 | 301,785 |
| 2021-09-01 | $106.29 | $107.99 | $105.84 | $106.35 | $104.04 | 229,087 |
| 2021-08-31 | $105.32 | $106.48 | $104.06 | $105.96 | $103.66 | 358,967 |
| 2021-08-30 | $106.92 | $107.40 | $105.41 | $105.97 | $103.67 | 300,285 |
| 2021-08-27 | $103.42 | $106.94 | $103.40 | $106.85 | $104.53 | 242,187 |
| 2021-08-26 | $104.43 | $104.99 | $103.00 | $103.76 | $101.51 | 237,957 |
| 2021-08-25 | $102.00 | $104.40 | $102.00 | $104.33 | $102.07 | 210,480 |
| 2021-08-24 | $104.05 | $104.75 | $102.15 | $102.27 | $100.05 | 284,677 |
| 2021-08-23 | $103.81 | $104.15 | $101.55 | $103.54 | $101.29 | 329,185 |
| 2021-08-20 | $103.32 | $104.71 | $101.83 | $103.31 | $101.07 | 394,887 |
| 2021-08-19 | $103.30 | $105.62 | $101.14 | $103.54 | $101.29 | 478,104 |
| 2021-08-18 | $101.51 | $104.29 | $100.53 | $103.96 | $101.71 | 473,521 |
| 2021-08-17 | $102.17 | $104.00 | $101.17 | $101.51 | $99.31 | 268,401 |
| 2021-08-16 | $102.27 | $103.96 | $101.70 | $103.50 | $100.82 | 234,091 |
| 2021-08-13 | $102.00 | $103.19 | $100.54 | $102.85 | $100.19 | 210,579 |
| 2021-08-12 | $101.71 | $102.43 | $100.92 | $101.76 | $99.12 | 210,959 |
| 2021-08-11 | $100.07 | $101.80 | $99.22 | $101.39 | $98.76 | 294,999 |
| 2021-08-10 | $99.80 | $100.55 | $99.17 | $99.27 | $96.70 | 349,345 |
| 2021-08-09 | $100.94 | $100.94 | $98.91 | $99.76 | $97.18 | 381,071 |
| 2021-08-06 | $101.86 | $104.61 | $101.12 | $101.40 | $98.77 | 364,350 |
| 2021-08-05 | $99.38 | $102.46 | $98.00 | $101.10 | $98.48 | 796,556 |
| 2021-08-04 | $104.13 | $104.87 | $102.11 | $103.92 | $101.23 | 483,562 |
| 2021-08-03 | $107.79 | $107.79 | $103.17 | $104.86 | $102.14 | 397,358 |
| 2021-08-02 | $109.17 | $111.10 | $107.60 | $107.64 | $104.85 | 231,943 |
| 2021-07-30 | $109.00 | $110.39 | $108.12 | $108.86 | $106.04 | 148,159 |
| 2021-07-29 | $109.77 | $111.38 | $109.49 | $110.05 | $107.20 | 158,072 |
| 2021-07-28 | $110.46 | $110.46 | $107.65 | $108.97 | $106.15 | 214,309 |
| 2021-07-27 | $111.20 | $111.60 | $109.01 | $110.62 | $107.75 | 168,299 |
| 2021-07-26 | $110.08 | $111.49 | $109.46 | $111.36 | $108.48 | 171,579 |
| 2021-07-23 | $108.60 | $109.68 | $108.19 | $109.54 | $106.70 | 176,363 |
| 2021-07-22 | $106.12 | $108.57 | $105.75 | $108.01 | $105.21 | 220,635 |
| 2021-07-21 | $106.60 | $108.72 | $106.22 | $106.82 | $104.05 | 145,336 |
| 2021-07-20 | $102.34 | $106.40 | $102.34 | $105.68 | $102.94 | 321,044 |
| 2021-07-19 | $103.00 | $104.10 | $101.26 | $102.47 | $99.82 | 304,271 |
| 2021-07-16 | $105.29 | $108.19 | $104.88 | $104.93 | $102.21 | 301,179 |
| 2021-07-15 | $105.17 | $105.17 | $102.35 | $104.78 | $102.07 | 409,330 |
| 2021-07-14 | $107.94 | $109.47 | $104.98 | $105.73 | $102.99 | 433,531 |
| 2021-07-13 | $108.57 | $108.85 | $107.66 | $107.77 | $104.98 | 468,552 |
| 2021-07-12 | $108.16 | $110.32 | $108.16 | $108.82 | $106.00 | 223,262 |
| 2021-07-09 | $107.38 | $109.69 | $107.38 | $109.25 | $106.42 | 280,912 |
| 2021-07-08 | $105.87 | $107.88 | $104.06 | $106.90 | $104.13 | 368,030 |
| 2021-07-07 | $110.04 | $110.77 | $107.16 | $107.33 | $104.55 | 579,341 |
| 2021-07-06 | $110.99 | $111.45 | $108.91 | $110.97 | $108.10 | 528,184 |
| 2021-07-02 | $113.10 | $113.65 | $111.11 | $111.25 | $108.37 | 308,644 |
| 2021-07-01 | $112.28 | $113.61 | $111.47 | $112.87 | $109.95 | 400,724 |
| 2021-06-30 | $114.80 | $114.93 | $111.24 | $111.44 | $108.55 | 603,275 |
| 2021-06-29 | $117.76 | $119.30 | $114.63 | $114.80 | $111.83 | 450,396 |
| 2021-06-28 | $119.70 | $119.70 | $116.35 | $118.05 | $114.99 | 368,754 |
| 2021-06-25 | $121.21 | $122.35 | $119.41 | $120.08 | $116.97 | 660,020 |
| 2021-06-24 | $120.53 | $121.27 | $119.54 | $120.79 | $117.66 | 157,425 |
| 2021-06-23 | $121.20 | $121.50 | $118.37 | $120.06 | $116.95 | 272,415 |
| 2021-06-22 | $119.42 | $121.85 | $118.79 | $121.55 | $118.40 | 253,135 |
| 2021-06-21 | $116.71 | $119.53 | $116.01 | $119.33 | $116.24 | 278,543 |
| 2021-06-18 | $118.10 | $118.71 | $115.77 | $116.24 | $113.23 | 518,920 |
| 2021-06-17 | $118.98 | $119.84 | $117.33 | $119.16 | $116.07 | 413,452 |
| 2021-06-16 | $117.54 | $118.87 | $116.27 | $118.10 | $115.04 | 236,118 |
| 2021-06-15 | $118.86 | $119.49 | $118.00 | $118.16 | $115.10 | 306,103 |
| 2021-06-14 | $119.78 | $120.79 | $118.04 | $118.46 | $115.39 | 212,104 |
| 2021-06-11 | $117.41 | $119.69 | $116.91 | $119.13 | $116.04 | 229,099 |
| 2021-06-10 | $118.90 | $118.90 | $116.69 | $116.98 | $113.95 | 267,901 |
| 2021-06-09 | $121.26 | $122.04 | $118.21 | $118.42 | $115.35 | 309,939 |
| 2021-06-08 | $116.40 | $122.70 | $115.91 | $121.51 | $118.36 | 573,748 |
| 2021-06-07 | $114.37 | $116.28 | $113.84 | $116.05 | $113.04 | 385,221 |
| 2021-06-04 | $113.19 | $114.54 | $112.21 | $114.20 | $111.24 | 295,884 |
| 2021-06-03 | $113.42 | $113.49 | $112.09 | $113.03 | $110.10 | 237,935 |
| 2021-06-02 | $113.25 | $116.12 | $112.67 | $113.93 | $110.98 | 418,561 |
| 2021-06-01 | $114.46 | $114.77 | $112.07 | $112.85 | $109.93 | 278,360 |
| 2021-05-28 | $112.68 | $113.85 | $111.39 | $113.60 | $110.66 | 223,597 |
| 2021-05-27 | $114.55 | $115.20 | $112.52 | $112.74 | $109.82 | 261,910 |
| 2021-05-26 | $114.01 | $115.14 | $113.71 | $113.99 | $111.04 | 153,304 |
| 2021-05-25 | $115.62 | $115.99 | $112.86 | $113.16 | $110.23 | 269,459 |
| 2021-05-24 | $115.92 | $116.89 | $115.06 | $115.45 | $112.02 | 178,105 |
| 2021-05-21 | $115.71 | $116.51 | $114.50 | $115.04 | $111.63 | 187,004 |
| 2021-05-20 | $115.27 | $116.00 | $114.15 | $115.00 | $111.59 | 210,967 |
| 2021-05-19 | $113.11 | $115.40 | $111.45 | $115.31 | $111.89 | 248,588 |
| 2021-05-18 | $116.33 | $117.06 | $114.29 | $114.44 | $111.04 | 323,040 |
| 2021-05-17 | $117.84 | $118.61 | $115.18 | $116.12 | $112.67 | 340,317 |
| 2021-05-14 | $115.26 | $119.57 | $114.78 | $118.92 | $115.39 | 369,331 |
| 2021-05-13 | $112.19 | $116.46 | $110.61 | $114.11 | $110.72 | 904,837 |
| 2021-05-12 | $121.47 | $121.72 | $115.44 | $117.00 | $113.53 | 599,659 |
| 2021-05-11 | $122.09 | $123.29 | $120.20 | $122.32 | $118.69 | 417,383 |
| 2021-05-10 | $122.48 | $124.53 | $122.13 | $122.64 | $119.00 | 347,951 |
| 2021-05-07 | $119.66 | $121.89 | $119.20 | $121.37 | $117.77 | 198,614 |
| 2021-05-06 | $120.36 | $120.96 | $118.19 | $119.61 | $116.06 | 206,943 |
| 2021-05-05 | $122.16 | $122.17 | $118.99 | $120.37 | $116.80 | 214,583 |
| 2021-05-04 | $121.44 | $121.91 | $119.25 | $121.41 | $117.81 | 206,163 |
| 2021-05-03 | $121.69 | $121.69 | $119.72 | $121.31 | $117.71 | 218,373 |
| 2021-04-30 | $119.92 | $121.88 | $118.80 | $120.65 | $117.07 | 265,349 |
| 2021-04-29 | $119.41 | $120.78 | $118.14 | $120.72 | $117.14 | 224,368 |
| 2021-04-28 | $119.27 | $119.41 | $117.05 | $118.40 | $114.89 | 185,779 |
| 2021-04-27 | $117.20 | $119.57 | $116.50 | $118.93 | $115.40 | 319,336 |
| 2021-04-26 | $116.99 | $116.99 | $114.15 | $115.31 | $111.89 | 177,861 |
| 2021-04-23 | $117.94 | $117.94 | $115.86 | $116.27 | $112.82 | 167,271 |
| 2021-04-22 | $116.21 | $118.22 | $115.73 | $117.25 | $113.77 | 224,596 |
| 2021-04-21 | $115.90 | $118.16 | $115.69 | $115.91 | $112.47 | 303,993 |
| 2021-04-20 | $120.24 | $121.81 | $115.74 | $117.27 | $113.79 | 393,994 |
| 2021-04-19 | $117.67 | $121.64 | $117.50 | $121.52 | $117.91 | 464,089 |
| 2021-04-16 | $117.27 | $118.48 | $116.04 | $117.95 | $114.45 | 404,144 |
| 2021-04-15 | $116.25 | $116.57 | $113.13 | $116.35 | $112.90 | 218,032 |
| 2021-04-14 | $112.88 | $116.95 | $112.88 | $115.58 | $112.15 | 354,553 |
| 2021-04-13 | $112.24 | $113.24 | $110.65 | $112.51 | $109.17 | 211,763 |
| 2021-04-12 | $114.31 | $115.19 | $113.08 | $113.88 | $110.50 | 196,748 |
| 2021-04-09 | $113.67 | $115.05 | $112.20 | $114.73 | $111.32 | 239,698 |
| 2021-04-08 | $113.68 | $114.91 | $112.08 | $114.22 | $110.83 | 286,603 |
| 2021-04-07 | $112.80 | $114.56 | $111.61 | $113.91 | $110.53 | 203,539 |
| 2021-04-06 | $113.17 | $116.00 | $112.37 | $113.05 | $109.69 | 391,966 |
| 2021-04-05 | $114.65 | $114.65 | $111.25 | $112.25 | $108.92 | 318,389 |
| 2021-04-01 | $110.50 | $114.42 | $110.26 | $113.67 | $110.30 | 410,776 |
| 2021-03-31 | $109.28 | $111.14 | $108.97 | $109.78 | $106.52 | 315,467 |
| 2021-03-30 | $110.10 | $110.48 | $107.99 | $109.28 | $106.04 | 368,110 |
| 2021-03-29 | $111.80 | $112.83 | $108.18 | $109.94 | $106.68 | 413,380 |
| 2021-03-26 | $111.74 | $113.72 | $109.93 | $111.88 | $108.56 | 309,684 |
| 2021-03-25 | $107.80 | $111.00 | $105.98 | $110.63 | $107.35 | 468,706 |
| 2021-03-24 | $112.05 | $113.11 | $108.62 | $109.09 | $105.85 | 427,714 |
| 2021-03-23 | $114.41 | $114.62 | $111.29 | $112.09 | $108.76 | 501,204 |
| 2021-03-22 | $116.82 | $117.24 | $113.45 | $114.69 | $111.29 | 346,916 |
| 2021-03-19 | $113.93 | $117.51 | $112.56 | $116.83 | $113.36 | 839,688 |
| 2021-03-18 | $116.09 | $117.27 | $113.65 | $114.85 | $111.44 | 697,583 |
| 2021-03-17 | $110.20 | $116.20 | $109.56 | $115.77 | $112.33 | 778,483 |
| 2021-03-16 | $109.43 | $111.89 | $109.00 | $111.70 | $108.38 | 521,085 |
| 2021-03-15 | $106.06 | $110.14 | $106.06 | $109.72 | $106.46 | 792,441 |
| 2021-03-12 | $103.67 | $106.93 | $103.40 | $105.49 | $102.36 | 590,518 |
| 2021-03-11 | $99.38 | $102.72 | $99.38 | $102.63 | $99.58 | 501,141 |
| 2021-03-10 | $99.45 | $100.60 | $98.15 | $98.89 | $95.96 | 489,450 |
| 2021-03-09 | $101.55 | $101.62 | $98.50 | $98.74 | $95.81 | 549,135 |
| 2021-03-08 | $99.79 | $102.17 | $99.46 | $100.37 | $97.39 | 444,916 |
| 2021-03-05 | $99.59 | $99.78 | $94.89 | $99.13 | $96.19 | 464,531 |
| 2021-03-04 | $100.52 | $101.27 | $95.90 | $97.99 | $95.08 | 606,177 |
| 2021-03-03 | $104.66 | $105.47 | $99.31 | $99.47 | $96.52 | 558,148 |
| 2021-03-02 | $104.22 | $105.45 | $101.77 | $104.80 | $101.69 | 402,999 |
| 2021-03-01 | $103.99 | $105.84 | $103.04 | $104.86 | $101.36 | 473,434 |
| 2021-02-26 | $101.86 | $104.17 | $101.53 | $102.35 | $98.93 | 441,175 |
| 2021-02-25 | $100.90 | $102.69 | $98.57 | $101.76 | $98.36 | 403,900 |
| 2021-02-24 | $95.57 | $101.20 | $95.00 | $100.87 | $97.50 | 713,225 |
| 2021-02-23 | $97.77 | $99.55 | $94.52 | $94.76 | $91.60 | 617,427 |
| 2021-02-22 | $99.19 | $101.38 | $98.50 | $99.14 | $95.83 | 456,657 |
| 2021-02-19 | $100.74 | $101.47 | $98.38 | $99.18 | $95.87 | 539,446 |
| 2021-02-18 | $100.05 | $100.38 | $95.60 | $99.86 | $96.53 | 572,632 |
| 2021-02-17 | $101.25 | $101.61 | $98.79 | $99.42 | $96.10 | 358,706 |
| 2021-02-16 | $101.53 | $102.20 | $100.77 | $101.11 | $97.74 | 278,658 |
| 2021-02-12 | $100.72 | $102.91 | $99.95 | $100.54 | $97.19 | 202,720 |
| 2021-02-11 | $100.47 | $101.27 | $98.84 | $100.99 | $97.62 | 256,115 |
| 2021-02-10 | $100.41 | $101.20 | $97.86 | $100.44 | $97.09 | 341,766 |
| 2021-02-09 | $100.25 | $102.38 | $99.31 | $100.35 | $97.00 | 558,967 |
| 2021-02-08 | $102.01 | $102.18 | $98.30 | $100.25 | $96.90 | 333,267 |
| 2021-02-05 | $99.62 | $102.24 | $99.39 | $101.56 | $98.17 | 291,524 |
| 2021-02-04 | $96.30 | $99.32 | $95.77 | $98.76 | $95.46 | 317,990 |
| 2021-02-03 | $93.59 | $95.64 | $93.16 | $95.29 | $92.11 | 426,476 |
| 2021-02-02 | $93.17 | $96.14 | $92.43 | $92.82 | $89.72 | 386,596 |
| 2021-02-01 | $94.84 | $95.74 | $93.17 | $93.91 | $90.78 | 346,806 |
| 2021-01-29 | $97.21 | $98.50 | $94.00 | $94.14 | $91.00 | 388,333 |
| 2021-01-28 | $93.67 | $95.98 | $91.46 | $94.28 | $91.13 | 609,542 |
| 2021-01-27 | $98.13 | $101.32 | $93.35 | $93.64 | $90.52 | 567,336 |
| 2021-01-26 | $101.83 | $101.83 | $98.33 | $100.39 | $97.04 | 294,929 |
| 2021-01-25 | $100.01 | $104.39 | $100.01 | $101.06 | $97.69 | 320,719 |
| 2021-01-22 | $98.86 | $101.88 | $98.35 | $101.71 | $98.32 | 408,915 |
| 2021-01-21 | $102.84 | $103.64 | $100.20 | $100.25 | $96.90 | 419,267 |
| 2021-01-20 | $101.01 | $103.53 | $101.01 | $103.32 | $99.87 | 270,940 |
| 2021-01-19 | $100.00 | $104.00 | $100.00 | $101.01 | $97.64 | 397,680 |
| 2021-01-15 | $96.38 | $99.73 | $96.01 | $99.55 | $96.23 | 259,088 |
| 2021-01-14 | $95.82 | $98.10 | $95.58 | $97.14 | $93.90 | 225,054 |
| 2021-01-13 | $97.51 | $97.84 | $95.30 | $95.68 | $92.49 | 228,925 |
| 2021-01-12 | $97.37 | $98.35 | $96.46 | $97.87 | $94.60 | 211,579 |
| 2021-01-11 | $96.76 | $98.15 | $96.76 | $97.07 | $93.83 | 218,789 |
| 2021-01-08 | $96.93 | $97.68 | $96.31 | $97.39 | $94.14 | 230,277 |
| 2021-01-07 | $97.32 | $97.32 | $95.49 | $96.92 | $93.69 | 260,581 |
| 2021-01-06 | $93.84 | $96.79 | $92.44 | $96.61 | $93.39 | 417,281 |
| 2021-01-05 | $91.28 | $93.34 | $91.19 | $93.05 | $89.95 | 261,010 |
| 2021-01-04 | $92.83 | $93.60 | $89.94 | $91.20 | $88.16 | 315,455 |
| 2020-12-31 | $92.17 | $93.82 | $90.61 | $92.80 | $89.70 | 378,699 |
| 2020-12-30 | $92.41 | $93.37 | $91.58 | $91.79 | $88.73 | 368,522 |
| 2020-12-29 | $94.76 | $94.76 | $91.19 | $91.86 | $88.79 | 356,265 |
| 2020-12-28 | $96.15 | $97.15 | $93.76 | $93.95 | $90.82 | 559,395 |
| 2020-12-24 | $94.27 | $95.62 | $93.00 | $95.18 | $92.00 | 265,730 |
| 2020-12-23 | $93.85 | $94.30 | $92.70 | $93.69 | $90.56 | 284,421 |
| 2020-12-22 | $89.98 | $93.58 | $89.31 | $93.56 | $90.44 | 467,755 |
| 2020-12-21 | $89.87 | $91.25 | $88.90 | $90.48 | $87.46 | 338,703 |
| 2020-12-18 | $90.95 | $92.59 | $90.76 | $91.85 | $88.79 | 655,164 |
| 2020-12-17 | $89.46 | $90.65 | $87.71 | $90.64 | $87.62 | 409,965 |
| 2020-12-16 | $90.73 | $91.15 | $88.73 | $89.06 | $86.09 | 388,291 |
| 2020-12-15 | $89.95 | $91.18 | $88.63 | $90.23 | $87.22 | 303,178 |
| 2020-12-14 | $90.87 | $91.38 | $89.31 | $89.83 | $86.83 | 264,344 |
| 2020-12-11 | $88.99 | $89.99 | $87.81 | $89.39 | $86.41 | 265,432 |
| 2020-12-10 | $89.78 | $89.94 | $88.51 | $89.87 | $86.87 | 262,841 |
| 2020-12-09 | $90.03 | $91.88 | $89.42 | $90.27 | $87.26 | 255,184 |
| 2020-12-08 | $89.35 | $90.20 | $87.92 | $89.46 | $86.47 | 354,096 |
| 2020-12-07 | $92.32 | $92.69 | $89.38 | $90.04 | $87.04 | 293,120 |
| 2020-12-04 | $92.47 | $92.86 | $91.03 | $92.69 | $89.60 | 269,774 |
| 2020-12-03 | $92.37 | $93.36 | $92.29 | $92.73 | $89.64 | 319,885 |
| 2020-12-02 | $93.43 | $94.26 | $92.40 | $93.00 | $89.90 | 226,897 |
| 2020-12-01 | $93.33 | $94.97 | $91.70 | $93.88 | $90.75 | 392,011 |
| 2020-11-30 | $91.04 | $92.51 | $89.20 | $91.99 | $88.54 | 358,448 |
| 2020-11-27 | $91.12 | $91.80 | $90.29 | $91.72 | $88.28 | 110,606 |
| 2020-11-25 | $92.05 | $92.05 | $89.55 | $91.14 | $87.73 | 323,991 |
| 2020-11-24 | $91.77 | $93.83 | $91.11 | $92.31 | $88.85 | 303,784 |
| 2020-11-23 | $92.26 | $93.45 | $90.55 | $90.65 | $87.25 | 428,000 |
| 2020-11-20 | $90.45 | $91.91 | $87.77 | $91.24 | $87.82 | 632,984 |
| 2020-11-19 | $92.15 | $94.51 | $88.05 | $90.73 | $87.33 | 1,659,369 |
| 2020-11-18 | $87.46 | $89.31 | $85.89 | $86.58 | $83.34 | 705,831 |
| 2020-11-17 | $87.86 | $88.10 | $85.52 | $87.06 | $83.80 | 391,843 |
| 2020-11-16 | $84.35 | $87.64 | $84.33 | $87.58 | $84.30 | 533,984 |
| 2020-11-13 | $82.31 | $85.53 | $82.31 | $83.71 | $80.57 | 611,453 |
| 2020-11-12 | $84.66 | $85.12 | $81.81 | $82.68 | $79.58 | 356,224 |
| 2020-11-11 | $84.00 | $85.11 | $81.75 | $84.96 | $81.78 | 412,061 |
| 2020-11-10 | $81.97 | $84.28 | $78.66 | $83.87 | $80.73 | 765,451 |
| 2020-11-09 | $87.44 | $91.52 | $81.63 | $81.67 | $78.61 | 777,228 |
| 2020-11-06 | $80.42 | $84.85 | $80.00 | $84.33 | $81.17 | 611,999 |
| 2020-11-05 | $82.80 | $84.30 | $80.08 | $80.64 | $77.62 | 441,486 |
| 2020-11-04 | $82.10 | $84.75 | $81.43 | $82.56 | $79.47 | 278,708 |
| 2020-11-03 | $81.30 | $83.09 | $80.45 | $82.18 | $79.10 | 362,747 |
| 2020-11-02 | $80.95 | $81.40 | $79.27 | $80.68 | $77.66 | 307,797 |
| 2020-10-30 | $81.01 | $82.08 | $78.88 | $80.06 | $77.06 | 461,267 |
| 2020-10-29 | $82.00 | $82.66 | $80.42 | $81.38 | $78.33 | 351,686 |
| 2020-10-28 | $83.22 | $83.65 | $81.76 | $81.84 | $78.77 | 335,095 |
| 2020-10-27 | $85.77 | $86.76 | $83.13 | $84.73 | $81.56 | 357,065 |
| 2020-10-26 | $87.40 | $88.28 | $85.00 | $86.04 | $82.82 | 403,892 |
| 2020-10-23 | $88.31 | $88.65 | $86.13 | $87.71 | $84.42 | 365,416 |
| 2020-10-22 | $86.24 | $88.70 | $85.92 | $87.85 | $84.56 | 333,768 |
| 2020-10-21 | $86.51 | $86.69 | $84.50 | $86.08 | $82.85 | 275,932 |
| 2020-10-20 | $86.62 | $88.14 | $85.96 | $86.55 | $83.31 | 418,910 |
| 2020-10-19 | $87.64 | $88.41 | $85.65 | $85.78 | $82.57 | 384,644 |
| 2020-10-16 | $86.10 | $88.15 | $85.59 | $87.41 | $84.13 | 493,786 |
| 2020-10-15 | $83.71 | $85.90 | $83.62 | $85.85 | $82.63 | 349,240 |
| 2020-10-14 | $85.07 | $85.89 | $84.20 | $84.71 | $81.54 | 320,839 |
| 2020-10-13 | $84.67 | $86.16 | $84.14 | $84.64 | $81.47 | 314,063 |
| 2020-10-12 | $84.51 | $85.07 | $83.22 | $84.88 | $81.70 | 417,588 |
| 2020-10-09 | $83.87 | $84.53 | $83.01 | $84.29 | $81.13 | 296,210 |
| 2020-10-08 | $83.22 | $83.22 | $81.57 | $83.15 | $80.03 | 291,726 |
| 2020-10-07 | $82.62 | $83.84 | $81.72 | $82.37 | $79.28 | 401,983 |
| 2020-10-06 | $84.56 | $85.47 | $80.95 | $81.43 | $78.38 | 491,167 |
| 2020-10-05 | $83.78 | $85.14 | $83.21 | $84.46 | $81.30 | 490,620 |
| 2020-10-02 | $78.62 | $84.54 | $78.62 | $83.52 | $80.39 | 924,342 |
| 2020-10-01 | $79.87 | $81.21 | $79.44 | $80.74 | $77.71 | 520,290 |
| 2020-09-30 | $78.88 | $80.14 | $78.58 | $79.31 | $76.34 | 517,036 |
| 2020-09-29 | $80.26 | $80.27 | $78.29 | $78.50 | $75.56 | 627,336 |
| 2020-09-28 | $81.53 | $82.07 | $79.58 | $80.78 | $77.75 | 491,063 |
| 2020-09-25 | $80.46 | $80.77 | $79.00 | $80.24 | $77.23 | 437,254 |
| 2020-09-24 | $80.72 | $82.81 | $79.85 | $80.34 | $77.33 | 379,192 |
| 2020-09-23 | $83.17 | $83.84 | $80.79 | $80.86 | $77.83 | 361,210 |
| 2020-09-22 | $82.16 | $83.54 | $80.73 | $83.22 | $80.10 | 643,714 |
| 2020-09-21 | $79.12 | $82.50 | $77.69 | $82.29 | $79.21 | 601,762 |
| 2020-09-18 | $82.29 | $84.04 | $79.63 | $80.61 | $77.59 | 803,001 |
| 2020-09-17 | $80.31 | $82.56 | $80.31 | $82.41 | $79.32 | 510,699 |
| 2020-09-16 | $84.54 | $84.54 | $81.49 | $81.57 | $78.51 | 668,148 |
| 2020-09-15 | $84.92 | $86.10 | $84.32 | $84.47 | $81.30 | 447,385 |
| 2020-09-14 | $83.62 | $85.42 | $83.08 | $84.99 | $81.81 | 382,330 |
| 2020-09-11 | $85.61 | $85.61 | $80.50 | $82.47 | $79.38 | 745,966 |
| 2020-09-10 | $84.54 | $88.27 | $84.54 | $85.06 | $81.87 | 648,433 |
| 2020-09-09 | $81.75 | $84.24 | $81.48 | $84.03 | $80.88 | 387,462 |
| 2020-09-08 | $81.70 | $84.09 | $81.03 | $81.16 | $78.12 | 506,148 |
| 2020-09-04 | $84.81 | $85.36 | $81.30 | $83.32 | $80.19 | 358,434 |
| 2020-09-03 | $85.68 | $86.77 | $83.09 | $83.69 | $80.55 | 505,972 |
| 2020-09-02 | $85.99 | $87.57 | $84.80 | $86.35 | $83.11 | 554,708 |
| 2020-09-01 | $82.25 | $85.76 | $81.53 | $85.48 | $82.28 | 602,340 |
| 2020-08-31 | $84.61 | $84.61 | $82.35 | $82.39 | $79.30 | 519,608 |
| 2020-08-28 | $84.73 | $85.35 | $83.93 | $84.80 | $81.62 | 341,207 |
| 2020-08-27 | $84.17 | $85.88 | $84.17 | $84.51 | $81.34 | 490,039 |
| 2020-08-26 | $84.11 | $85.15 | $83.16 | $83.91 | $80.77 | 427,066 |
| 2020-08-25 | $84.10 | $85.00 | $82.26 | $83.77 | $80.63 | 436,796 |
| 2020-08-24 | $83.61 | $83.86 | $81.75 | $83.36 | $80.24 | 385,527 |
| 2020-08-21 | $81.03 | $84.00 | $80.67 | $83.15 | $80.03 | 510,605 |
| 2020-08-20 | $80.10 | $81.94 | $80.01 | $80.74 | $77.71 | 393,566 |
| 2020-08-19 | $81.03 | $82.49 | $80.57 | $80.70 | $77.68 | 371,958 |
| 2020-08-18 | $80.90 | $81.83 | $79.81 | $81.31 | $78.26 | 407,065 |
| 2020-08-17 | $80.68 | $81.80 | $79.07 | $80.99 | $77.96 | 461,016 |
| 2020-08-14 | $79.38 | $80.98 | $78.75 | $80.63 | $77.23 | 574,108 |
| 2020-08-13 | $78.78 | $80.20 | $78.66 | $79.47 | $76.12 | 371,915 |
| 2020-08-12 | $79.95 | $80.65 | $78.18 | $78.70 | $75.38 | 688,222 |
| 2020-08-11 | $79.84 | $81.62 | $77.57 | $79.33 | $75.98 | 841,415 |
| 2020-08-10 | $82.45 | $82.96 | $77.95 | $79.04 | $75.70 | 935,489 |
| 2020-08-07 | $84.68 | $85.72 | $81.57 | $82.04 | $78.58 | 726,684 |
| 2020-08-06 | $85.76 | $87.87 | $81.19 | $82.51 | $79.03 | 1,255,125 |
| 2020-08-05 | $86.06 | $86.48 | $82.36 | $83.02 | $79.52 | 934,959 |
| 2020-08-04 | $81.92 | $85.51 | $81.92 | $84.98 | $81.39 | 502,529 |
| 2020-08-03 | $82.55 | $83.22 | $80.66 | $82.09 | $78.63 | 422,103 |
| 2020-07-31 | $80.85 | $82.29 | $80.29 | $82.11 | $78.64 | 414,740 |
| 2020-07-30 | $82.31 | $83.53 | $81.70 | $82.56 | $79.08 | 366,557 |
| 2020-07-29 | $81.06 | $83.81 | $81.04 | $83.57 | $80.04 | 588,811 |
| 2020-07-28 | $82.17 | $82.87 | $79.78 | $79.95 | $76.58 | 547,607 |
| 2020-07-27 | $79.66 | $82.33 | $79.15 | $82.21 | $78.74 | 661,494 |
| 2020-07-24 | $77.36 | $79.89 | $76.38 | $79.29 | $75.94 | 462,881 |
| 2020-07-23 | $77.57 | $79.14 | $76.44 | $77.51 | $74.24 | 314,409 |
| 2020-07-22 | $75.72 | $78.87 | $75.72 | $77.85 | $74.56 | 526,311 |
| 2020-07-21 | $78.22 | $78.29 | $75.86 | $76.08 | $72.87 | 373,918 |
| 2020-07-20 | $77.15 | $77.67 | $75.70 | $77.37 | $74.10 | 226,770 |
| 2020-07-17 | $76.92 | $77.68 | $75.69 | $77.44 | $74.17 | 310,460 |
| 2020-07-16 | $76.51 | $77.51 | $75.49 | $76.76 | $73.52 | 242,158 |
| 2020-07-15 | $74.63 | $77.87 | $74.19 | $77.65 | $74.37 | 588,898 |
| 2020-07-14 | $71.90 | $73.17 | $70.69 | $73.00 | $69.92 | 316,768 |
| 2020-07-13 | $74.44 | $75.88 | $71.85 | $71.99 | $68.95 | 382,795 |
| 2020-07-10 | $73.64 | $74.35 | $72.94 | $73.71 | $70.60 | 314,213 |
| 2020-07-09 | $75.76 | $75.94 | $72.62 | $74.37 | $71.23 | 418,252 |
| 2020-07-08 | $74.30 | $75.72 | $73.62 | $74.27 | $71.14 | 324,981 |
| 2020-07-07 | $74.69 | $76.12 | $74.26 | $74.53 | $71.38 | 367,513 |
| 2020-07-06 | $74.82 | $75.88 | $73.54 | $75.79 | $72.59 | 434,089 |
| 2020-07-02 | $75.92 | $76.11 | $73.36 | $73.63 | $70.52 | 433,915 |
| 2020-07-01 | $73.92 | $75.54 | $72.59 | $74.90 | $71.74 | 423,501 |
| 2020-06-30 | $73.00 | $74.37 | $72.17 | $74.09 | $70.96 | 402,068 |
| 2020-06-29 | $70.55 | $74.09 | $69.46 | $73.56 | $70.46 | 701,817 |
| 2020-06-26 | $70.00 | $70.52 | $67.33 | $69.84 | $66.89 | 813,823 |
| 2020-06-25 | $69.79 | $71.67 | $69.04 | $69.85 | $66.90 | 514,956 |
| 2020-06-24 | $71.27 | $72.50 | $69.11 | $71.36 | $68.35 | 464,638 |
| 2020-06-23 | $71.86 | $73.47 | $71.39 | $72.91 | $69.83 | 360,439 |
| 2020-06-22 | $70.04 | $71.86 | $69.29 | $71.60 | $68.58 | 321,423 |
| 2020-06-19 | $73.22 | $74.03 | $70.26 | $70.53 | $67.55 | 717,088 |
| 2020-06-18 | $74.16 | $74.16 | $71.29 | $72.29 | $69.24 | 438,489 |
| 2020-06-17 | $72.82 | $73.34 | $71.08 | $71.44 | $68.43 | 586,864 |
| 2020-06-16 | $75.00 | $76.50 | $72.37 | $73.20 | $70.11 | 657,693 |
| 2020-06-15 | $68.84 | $73.66 | $68.84 | $73.00 | $69.92 | 621,619 |
| 2020-06-12 | $72.94 | $73.02 | $68.12 | $70.96 | $67.97 | 660,756 |
| 2020-06-11 | $73.30 | $73.65 | $69.23 | $70.08 | $67.12 | 1,005,028 |
| 2020-06-10 | $71.35 | $72.27 | $69.34 | $71.03 | $68.03 | 529,046 |
| 2020-06-09 | $70.93 | $74.01 | $69.60 | $71.50 | $68.48 | 549,887 |
| 2020-06-08 | $74.37 | $74.54 | $70.82 | $72.57 | $69.51 | 471,667 |
| 2020-06-05 | $71.15 | $74.45 | $70.76 | $72.90 | $69.82 | 1,025,423 |
| 2020-06-04 | $69.20 | $70.29 | $68.12 | $68.46 | $65.57 | 581,860 |
| 2020-06-03 | $68.43 | $71.12 | $68.43 | $69.68 | $66.74 | 600,935 |
| 2020-06-02 | $68.58 | $69.13 | $67.26 | $67.70 | $64.84 | 587,456 |
| 2020-06-01 | $68.16 | $69.55 | $66.85 | $67.64 | $64.79 | 745,270 |
| 2020-05-29 | $67.00 | $68.39 | $66.44 | $67.02 | $64.19 | 609,372 |
| 2020-05-28 | $69.68 | $69.68 | $67.25 | $67.69 | $64.83 | 621,504 |
| 2020-05-27 | $66.50 | $69.42 | $64.83 | $68.75 | $65.85 | 1,064,436 |
| 2020-05-26 | $68.55 | $68.55 | $65.07 | $65.31 | $62.55 | 632,316 |
| 2020-05-22 | $66.45 | $67.15 | $65.55 | $66.49 | $63.68 | 364,819 |
| 2020-05-21 | $64.96 | $67.60 | $64.75 | $66.84 | $64.02 | 725,619 |
| 2020-05-20 | $65.55 | $65.61 | $63.48 | $65.38 | $62.62 | 662,814 |
| 2020-05-19 | $63.36 | $65.57 | $61.00 | $63.70 | $61.01 | 999,450 |
| 2020-05-18 | $69.87 | $69.88 | $63.73 | $63.79 | $61.10 | 1,159,543 |
| 2020-05-15 | $65.98 | $68.58 | $65.38 | $66.35 | $63.55 | 1,272,272 |
| 2020-05-14 | $61.00 | $68.18 | $60.54 | $65.47 | $62.71 | 2,504,290 |
| 2020-05-13 | $64.94 | $66.84 | $61.54 | $63.71 | $61.02 | 1,495,165 |
| 2020-05-12 | $69.16 | $70.68 | $65.75 | $65.83 | $63.05 | 984,409 |
| 2020-05-11 | $64.12 | $68.58 | $64.12 | $68.23 | $65.35 | 1,198,683 |
| 2020-05-08 | $66.30 | $66.35 | $64.00 | $65.67 | $62.90 | 737,440 |
| 2020-05-07 | $64.75 | $65.44 | $62.94 | $64.97 | $62.23 | 778,585 |
| 2020-05-06 | $60.10 | $65.20 | $59.61 | $64.01 | $61.31 | 1,313,783 |
| 2020-05-05 | $61.58 | $61.72 | $57.87 | $59.47 | $56.96 | 989,395 |
| 2020-05-04 | $57.12 | $60.80 | $56.52 | $60.35 | $57.80 | 658,220 |
| 2020-05-01 | $58.30 | $60.09 | $57.65 | $59.62 | $57.10 | 559,391 |
| 2020-04-30 | $61.00 | $63.37 | $59.47 | $60.30 | $57.76 | 951,284 |
| 2020-04-29 | $63.01 | $64.63 | $62.47 | $62.96 | $60.30 | 803,962 |
| 2020-04-28 | $60.63 | $62.97 | $58.20 | $60.74 | $58.18 | 1,060,718 |
| 2020-04-27 | $56.09 | $59.35 | $56.08 | $59.10 | $56.61 | 745,588 |
| 2020-04-24 | $55.01 | $56.58 | $53.75 | $55.90 | $53.54 | 790,240 |
| 2020-04-23 | $56.87 | $56.92 | $52.83 | $54.00 | $51.72 | 953,788 |
| 2020-04-22 | $54.22 | $57.49 | $54.10 | $55.85 | $53.49 | 759,939 |
| 2020-04-21 | $52.12 | $55.72 | $52.11 | $53.29 | $51.04 | 731,984 |
| 2020-04-20 | $54.94 | $58.37 | $53.09 | $54.12 | $51.84 | 983,613 |
| 2020-04-17 | $55.06 | $57.36 | $51.36 | $56.40 | $54.02 | 1,979,641 |
| 2020-04-16 | $47.75 | $53.27 | $47.75 | $52.68 | $50.46 | 3,059,988 |
| 2020-04-15 | $42.11 | $43.87 | $41.56 | $43.34 | $41.51 | 944,368 |
| 2020-04-14 | $44.80 | $46.11 | $43.21 | $44.33 | $42.46 | 778,140 |
| 2020-04-13 | $45.05 | $45.99 | $41.80 | $43.29 | $41.46 | 732,320 |
| 2020-04-09 | $46.00 | $48.39 | $43.79 | $45.03 | $43.13 | 1,056,851 |
| 2020-04-08 | $41.25 | $45.50 | $40.26 | $43.87 | $42.02 | 1,242,237 |
| 2020-04-07 | $43.06 | $45.35 | $38.05 | $40.13 | $38.44 | 1,341,055 |
| 2020-04-06 | $34.72 | $37.61 | $33.91 | $37.28 | $35.71 | 1,220,453 |
| 2020-04-03 | $32.20 | $32.57 | $29.88 | $31.84 | $30.50 | 923,124 |
| 2020-04-02 | $31.34 | $33.79 | $30.31 | $31.82 | $30.48 | 1,033,061 |
| 2020-04-01 | $33.03 | $34.02 | $29.16 | $31.88 | $30.53 | 1,509,526 |
| 2020-03-31 | $30.73 | $35.47 | $30.73 | $35.05 | $33.57 | 1,651,219 |
| 2020-03-30 | $30.85 | $31.78 | $27.71 | $31.07 | $29.76 | 1,526,128 |
| 2020-03-27 | $33.59 | $33.59 | $28.70 | $29.52 | $28.27 | 1,784,548 |
| 2020-03-26 | $37.01 | $39.94 | $34.70 | $35.31 | $33.82 | 1,663,735 |
| 2020-03-25 | $32.50 | $39.33 | $32.49 | $37.49 | $35.91 | 2,897,081 |
| 2020-03-24 | $29.00 | $33.83 | $28.75 | $32.34 | $30.98 | 2,111,476 |
| 2020-03-23 | $23.97 | $27.00 | $22.78 | $26.10 | $25.00 | 2,040,022 |
| 2020-03-20 | $24.47 | $28.70 | $23.17 | $23.57 | $22.58 | 2,266,836 |
| 2020-03-19 | $19.56 | $24.40 | $17.19 | $23.61 | $22.61 | 2,460,265 |
| 2020-03-18 | $21.70 | $22.50 | $16.81 | $18.59 | $17.81 | 1,809,601 |
| 2020-03-17 | $30.35 | $32.50 | $22.76 | $23.25 | $22.27 | 2,626,162 |
| 2020-03-16 | $37.62 | $38.49 | $29.09 | $29.51 | $28.26 | 1,046,602 |
| 2020-03-13 | $42.52 | $44.98 | $38.46 | $43.56 | $41.72 | 729,771 |
| 2020-03-12 | $42.31 | $43.44 | $39.63 | $39.65 | $37.98 | 1,041,110 |
| 2020-03-11 | $54.58 | $54.80 | $45.62 | $47.11 | $45.12 | 1,070,890 |
| 2020-03-10 | $54.52 | $56.87 | $50.79 | $56.56 | $54.17 | 873,112 |
| 2020-03-09 | $54.60 | $57.28 | $52.62 | $52.63 | $50.41 | 932,436 |
| 2020-03-06 | $62.13 | $63.85 | $61.00 | $62.14 | $59.52 | 620,788 |
| 2020-03-05 | $68.95 | $68.95 | $62.49 | $63.76 | $61.07 | 945,049 |
| 2020-03-04 | $71.91 | $71.96 | $67.80 | $70.52 | $67.54 | 538,441 |
| 2020-03-03 | $71.60 | $73.15 | $69.67 | $70.59 | $67.61 | 657,560 |
| 2020-03-02 | $69.09 | $71.95 | $67.19 | $71.63 | $68.61 | 1,182,699 |
| 2020-02-28 | $72.17 | $72.82 | $67.59 | $68.86 | $65.59 | 1,286,468 |
| 2020-02-27 | $77.82 | $78.73 | $73.67 | $73.88 | $70.37 | 883,051 |
| 2020-02-26 | $82.42 | $82.42 | $78.77 | $78.88 | $75.13 | 660,556 |
| 2020-02-25 | $86.72 | $87.23 | $82.12 | $82.16 | $78.26 | 648,552 |
| 2020-02-24 | $87.80 | $89.27 | $85.62 | $86.76 | $82.64 | 584,221 |
| 2020-02-21 | $86.69 | $89.59 | $86.12 | $89.34 | $85.09 | 661,115 |
| 2020-02-20 | $84.11 | $88.25 | $83.11 | $87.62 | $83.46 | 1,142,504 |
| 2020-02-19 | $88.17 | $89.59 | $87.44 | $88.76 | $84.54 | 780,396 |
| 2020-02-18 | $87.89 | $88.63 | $87.29 | $88.11 | $83.92 | 618,684 |
| 2020-02-14 | $88.45 | $89.45 | $87.74 | $88.31 | $84.11 | 396,961 |
| 2020-02-13 | $87.39 | $88.89 | $87.16 | $88.84 | $84.62 | 486,160 |
| 2020-02-12 | $86.86 | $87.84 | $86.56 | $87.14 | $83.00 | 330,308 |
| 2020-02-11 | $89.09 | $89.25 | $86.91 | $86.96 | $82.83 | 644,494 |
| 2020-02-10 | $84.75 | $86.54 | $84.75 | $86.32 | $82.22 | 323,079 |
| 2020-02-07 | $84.13 | $84.91 | $83.69 | $84.67 | $80.65 | 271,682 |
| 2020-02-06 | $84.47 | $85.00 | $83.61 | $84.27 | $80.27 | 274,007 |
| 2020-02-05 | $83.02 | $84.75 | $82.27 | $84.28 | $80.28 | 360,698 |
| 2020-02-04 | $82.31 | $83.14 | $81.73 | $82.74 | $78.81 | 243,484 |
| 2020-02-03 | $81.71 | $82.96 | $81.59 | $81.82 | $77.93 | 322,246 |
| 2020-01-31 | $82.66 | $82.89 | $81.38 | $81.75 | $77.87 | 480,726 |
| 2020-01-30 | $82.54 | $84.00 | $82.18 | $82.66 | $78.73 | 307,976 |
| 2020-01-29 | $83.02 | $83.81 | $82.71 | $82.90 | $78.96 | 244,424 |
| 2020-01-28 | $82.35 | $83.62 | $82.35 | $82.79 | $78.86 | 289,369 |
| 2020-01-27 | $81.82 | $82.42 | $80.94 | $81.97 | $78.07 | 255,953 |
| 2020-01-24 | $83.57 | $83.75 | $82.01 | $82.49 | $78.57 | 283,287 |
| 2020-01-23 | $83.01 | $83.94 | $82.52 | $83.61 | $79.64 | 261,782 |
| 2020-01-22 | $81.96 | $83.71 | $81.69 | $83.23 | $79.27 | 450,162 |
| 2020-01-21 | $80.69 | $81.77 | $79.97 | $81.69 | $77.81 | 391,870 |
| 2020-01-17 | $80.48 | $81.40 | $80.15 | $80.90 | $77.06 | 410,294 |
| 2020-01-16 | $81.20 | $81.61 | $80.15 | $80.43 | $76.61 | 417,360 |
| 2020-01-15 | $79.99 | $81.75 | $79.44 | $80.95 | $77.10 | 583,399 |
| 2020-01-14 | $78.25 | $79.96 | $78.25 | $79.88 | $76.08 | 717,041 |
| 2020-01-13 | $78.17 | $78.95 | $77.97 | $78.45 | $74.72 | 351,703 |
| 2020-01-10 | $78.69 | $79.33 | $77.83 | $78.27 | $74.55 | 478,076 |
| 2020-01-09 | $79.80 | $79.87 | $78.63 | $78.69 | $74.95 | 459,284 |
| 2020-01-08 | $78.82 | $79.97 | $78.80 | $79.75 | $75.96 | 310,833 |
| 2020-01-07 | $79.17 | $79.56 | $78.51 | $79.17 | $75.41 | 327,609 |
| 2020-01-06 | $79.16 | $79.78 | $78.29 | $79.45 | $75.67 | 455,125 |
| 2020-01-03 | $78.86 | $79.66 | $78.84 | $79.33 | $75.56 | 385,450 |
| 2020-01-02 | $78.10 | $79.47 | $77.93 | $79.43 | $75.66 | 391,462 |
| 2019-12-31 | $77.38 | $79.05 | $77.38 | $78.03 | $74.32 | 559,801 |
| 2019-12-30 | $76.96 | $77.71 | $76.29 | $77.44 | $73.76 | 373,149 |
| 2019-12-27 | $77.91 | $78.14 | $76.87 | $76.99 | $73.33 | 313,679 |
| 2019-12-26 | $77.66 | $78.25 | $77.23 | $77.54 | $73.86 | 311,258 |
| 2019-12-24 | $77.77 | $78.37 | $77.35 | $77.48 | $73.80 | 152,036 |
| 2019-12-23 | $77.59 | $78.40 | $77.30 | $77.91 | $74.21 | 326,528 |
| 2019-12-20 | $77.46 | $79.00 | $76.98 | $77.58 | $73.89 | 592,662 |
| 2019-12-19 | $76.81 | $78.35 | $76.58 | $77.19 | $73.52 | 601,626 |
| 2019-12-18 | $76.02 | $77.61 | $75.79 | $77.14 | $73.47 | 451,067 |
| 2019-12-17 | $75.55 | $76.42 | $75.31 | $75.98 | $72.37 | 656,180 |
| 2019-12-16 | $77.05 | $77.41 | $75.17 | $75.23 | $71.66 | 684,366 |
| 2019-12-13 | $77.99 | $78.11 | $76.82 | $77.04 | $73.38 | 480,967 |
| 2019-12-12 | $76.11 | $79.23 | $75.78 | $77.72 | $74.03 | 795,197 |
| 2019-12-11 | $77.77 | $78.30 | $77.08 | $77.62 | $73.93 | 487,551 |
| 2019-12-10 | $77.97 | $78.36 | $77.14 | $77.79 | $74.09 | 356,386 |
| 2019-12-09 | $79.65 | $80.14 | $77.85 | $77.90 | $74.20 | 541,953 |
| 2019-12-06 | $78.78 | $79.94 | $78.57 | $79.60 | $75.82 | 382,314 |
| 2019-12-05 | $77.97 | $79.08 | $77.49 | $78.74 | $75.00 | 545,194 |
| 2019-12-04 | $79.37 | $79.74 | $77.59 | $77.64 | $73.95 | 718,346 |
| 2019-12-03 | $79.33 | $80.85 | $79.11 | $79.58 | $75.41 | 740,758 |
| 2019-12-02 | $79.31 | $80.82 | $79.01 | $80.07 | $75.87 | 563,142 |
| 2019-11-29 | $78.93 | $79.47 | $78.11 | $79.29 | $75.14 | 570,041 |
| 2019-11-27 | $77.51 | $78.88 | $77.10 | $78.74 | $74.61 | 414,156 |
| 2019-11-26 | $77.26 | $78.68 | $77.10 | $77.59 | $73.52 | 604,024 |
| 2019-11-25 | $77.73 | $78.31 | $76.60 | $78.05 | $73.96 | 719,707 |
| 2019-11-22 | $80.12 | $80.38 | $77.61 | $77.81 | $73.73 | 1,056,767 |
| 2019-11-21 | $87.04 | $89.10 | $79.52 | $80.61 | $76.39 | 2,551,192 |
| 2019-11-20 | $84.45 | $85.27 | $83.52 | $84.81 | $80.37 | 1,319,696 |
| 2019-11-19 | $85.46 | $85.69 | $84.42 | $84.92 | $80.47 | 544,143 |
| 2019-11-18 | $85.92 | $85.92 | $84.39 | $85.34 | $80.87 | 582,644 |
| 2019-11-15 | $86.08 | $86.57 | $85.22 | $86.17 | $81.65 | 590,032 |
| 2019-11-14 | $84.92 | $86.80 | $84.71 | $85.59 | $81.10 | 457,871 |
| 2019-11-13 | $82.95 | $85.26 | $82.95 | $84.64 | $80.20 | 471,807 |
| 2019-11-12 | $84.99 | $85.35 | $83.09 | $83.38 | $79.01 | 506,300 |
| 2019-11-11 | $84.42 | $85.69 | $83.98 | $84.87 | $80.42 | 525,074 |
| 2019-11-08 | $84.93 | $85.24 | $84.00 | $84.52 | $80.09 | 414,376 |
| 2019-11-07 | $84.81 | $85.19 | $84.05 | $85.11 | $80.65 | 425,589 |
| 2019-11-06 | $84.54 | $85.17 | $84.15 | $84.24 | $79.83 | 349,441 |
| 2019-11-05 | $82.70 | $84.78 | $82.30 | $84.54 | $80.11 | 291,107 |
| 2019-11-04 | $82.58 | $83.38 | $82.02 | $82.68 | $78.35 | 414,368 |
| 2019-11-01 | $84.09 | $84.42 | $81.81 | $82.32 | $78.01 | 535,567 |
| 2019-10-31 | $84.36 | $85.14 | $83.72 | $84.02 | $79.62 | 282,656 |
| 2019-10-30 | $83.58 | $84.84 | $83.35 | $84.43 | $80.01 | 296,493 |
| 2019-10-29 | $83.66 | $84.40 | $83.42 | $83.57 | $79.19 | 271,650 |
| 2019-10-28 | $84.25 | $84.58 | $83.46 | $83.50 | $79.12 | 299,068 |
| 2019-10-25 | $83.42 | $85.35 | $83.41 | $84.34 | $79.92 | 300,884 |
| 2019-10-24 | $83.96 | $84.19 | $83.21 | $83.51 | $79.13 | 292,735 |
| 2019-10-23 | $83.49 | $84.37 | $83.00 | $83.97 | $79.57 | 459,968 |
| 2019-10-22 | $84.70 | $85.32 | $83.40 | $83.52 | $79.14 | 391,906 |
| 2019-10-21 | $85.88 | $86.37 | $84.69 | $84.83 | $80.38 | 415,560 |
| 2019-10-18 | $85.94 | $86.72 | $84.63 | $85.88 | $81.38 | 509,699 |
| 2019-10-17 | $86.65 | $86.95 | $85.44 | $86.34 | $81.82 | 275,838 |
| 2019-10-16 | $87.25 | $87.71 | $85.35 | $86.60 | $82.06 | 540,420 |
| 2019-10-15 | $88.76 | $88.80 | $87.15 | $87.61 | $83.02 | 575,188 |
| 2019-10-14 | $91.09 | $91.25 | $88.71 | $88.88 | $84.22 | 329,032 |
| 2019-10-11 | $91.31 | $92.17 | $90.16 | $91.25 | $86.47 | 418,792 |
| 2019-10-10 | $90.85 | $91.19 | $90.00 | $90.56 | $85.81 | 374,519 |
| 2019-10-09 | $90.41 | $90.97 | $89.66 | $90.83 | $86.07 | 210,730 |
| 2019-10-08 | $89.87 | $90.54 | $89.04 | $89.99 | $85.27 | 365,567 |
| 2019-10-07 | $91.92 | $92.38 | $90.27 | $90.36 | $85.63 | 328,557 |
| 2019-10-04 | $92.41 | $93.12 | $90.64 | $91.77 | $86.96 | 367,047 |
| 2019-10-03 | $91.46 | $92.44 | $91.12 | $92.40 | $87.56 | 275,299 |
| 2019-10-02 | $91.55 | $92.86 | $91.01 | $91.68 | $86.88 | 517,408 |
| 2019-10-01 | $91.11 | $92.93 | $90.61 | $91.65 | $86.85 | 510,255 |
| 2019-09-30 | $90.93 | $91.66 | $89.81 | $91.12 | $86.35 | 488,629 |
| 2019-09-27 | $90.13 | $91.30 | $90.01 | $90.45 | $85.71 | 282,695 |
| 2019-09-26 | $89.92 | $90.70 | $89.28 | $90.22 | $85.49 | 319,844 |
| 2019-09-25 | $90.25 | $90.74 | $89.73 | $90.13 | $85.41 | 235,547 |
| 2019-09-24 | $90.36 | $90.79 | $89.67 | $90.28 | $85.55 | 326,936 |
| 2019-09-23 | $89.27 | $90.66 | $89.11 | $90.02 | $85.30 | 395,696 |
| 2019-09-20 | $89.30 | $90.26 | $88.95 | $89.57 | $84.88 | 558,197 |
| 2019-09-19 | $89.44 | $90.25 | $88.87 | $89.41 | $84.72 | 303,595 |
| 2019-09-18 | $89.46 | $90.48 | $88.54 | $89.79 | $85.08 | 386,749 |
| 2019-09-17 | $88.91 | $90.45 | $88.91 | $89.63 | $84.93 | 317,949 |
| 2019-09-16 | $87.74 | $89.52 | $87.21 | $89.38 | $84.70 | 300,994 |
| 2019-09-13 | $87.32 | $89.17 | $86.94 | $87.98 | $83.37 | 364,066 |
| 2019-09-12 | $89.30 | $89.78 | $86.69 | $86.82 | $82.27 | 562,610 |
| 2019-09-11 | $90.12 | $90.40 | $88.89 | $89.13 | $84.46 | 557,828 |
| 2019-09-10 | $89.07 | $90.10 | $87.28 | $90.03 | $85.31 | 482,639 |
| 2019-09-09 | $88.02 | $89.25 | $87.63 | $88.91 | $84.25 | 451,025 |
| 2019-09-06 | $86.80 | $88.46 | $86.14 | $88.13 | $83.51 | 496,347 |
| 2019-09-05 | $85.87 | $87.74 | $85.84 | $86.82 | $82.27 | 502,608 |
| 2019-09-04 | $84.27 | $86.28 | $83.90 | $85.72 | $81.23 | 450,780 |
| 2019-09-03 | $85.09 | $85.41 | $83.69 | $84.28 | $79.86 | 541,793 |
| 2019-08-30 | $84.95 | $85.83 | $84.26 | $85.32 | $80.85 | 457,052 |
| 2019-08-29 | $86.23 | $86.29 | $84.64 | $84.85 | $80.40 | 405,821 |
| 2019-08-28 | $84.66 | $85.90 | $84.43 | $85.71 | $81.22 | 530,633 |
| 2019-08-27 | $86.05 | $86.41 | $84.64 | $84.73 | $80.29 | 423,302 |
| 2019-08-26 | $86.26 | $87.15 | $85.57 | $85.81 | $81.31 | 427,983 |
| 2019-08-23 | $86.09 | $86.87 | $85.51 | $86.08 | $81.57 | 384,192 |
| 2019-08-22 | $86.88 | $88.24 | $86.29 | $86.34 | $81.82 | 598,875 |
| 2019-08-21 | $87.97 | $88.85 | $85.95 | $86.37 | $81.84 | 610,164 |
| 2019-08-20 | $86.58 | $88.00 | $85.66 | $87.69 | $83.09 | 562,513 |
| 2019-08-19 | $87.84 | $88.46 | $86.33 | $86.57 | $82.03 | 544,891 |
| 2019-08-16 | $88.38 | $88.64 | $87.08 | $87.55 | $82.96 | 520,348 |
| 2019-08-15 | $89.58 | $90.07 | $88.64 | $88.65 | $83.62 | 530,376 |
| 2019-08-14 | $88.16 | $90.32 | $87.83 | $89.34 | $84.27 | 595,751 |
| 2019-08-13 | $88.62 | $89.60 | $87.97 | $89.06 | $84.01 | 596,829 |
| 2019-08-12 | $87.63 | $89.02 | $87.37 | $87.56 | $82.59 | 632,684 |
| 2019-08-09 | $88.00 | $88.92 | $86.76 | $87.62 | $82.65 | 968,746 |
| 2019-08-08 | $83.39 | $88.12 | $80.79 | $86.97 | $82.04 | 2,887,562 |
| 2019-08-07 | $72.26 | $74.47 | $71.90 | $74.43 | $70.21 | 809,446 |
| 2019-08-06 | $73.50 | $74.00 | $72.24 | $72.45 | $68.34 | 514,513 |
| 2019-08-05 | $72.21 | $73.23 | $70.77 | $73.06 | $68.92 | 722,310 |
| 2019-08-02 | $72.37 | $73.46 | $72.36 | $72.92 | $68.78 | 371,262 |
| 2019-08-01 | $72.10 | $73.09 | $71.50 | $72.70 | $68.58 | 692,185 |
| 2019-07-31 | $72.28 | $73.34 | $70.92 | $71.83 | $67.76 | 598,251 |
| 2019-07-30 | $74.01 | $74.35 | $72.15 | $72.44 | $68.33 | 507,467 |
| 2019-07-29 | $75.37 | $75.78 | $73.92 | $74.23 | $70.02 | 451,402 |
| 2019-07-26 | $75.22 | $75.88 | $75.00 | $75.76 | $71.46 | 406,546 |
| 2019-07-25 | $74.68 | $75.57 | $74.32 | $74.90 | $70.65 | 409,460 |
| 2019-07-24 | $73.40 | $74.93 | $73.00 | $74.75 | $70.51 | 463,173 |
| 2019-07-23 | $75.65 | $75.92 | $72.66 | $73.39 | $69.23 | 909,992 |
| 2019-07-22 | $76.95 | $76.95 | $74.32 | $75.28 | $71.01 | 704,532 |
| 2019-07-19 | $77.37 | $78.25 | $76.94 | $77.00 | $72.63 | 353,347 |
| 2019-07-18 | $77.51 | $77.77 | $76.59 | $77.52 | $73.12 | 268,423 |
| 2019-07-17 | $76.76 | $78.13 | $76.53 | $77.76 | $73.35 | 420,370 |
| 2019-07-16 | $78.01 | $78.35 | $76.40 | $76.63 | $72.28 | 402,231 |
| 2019-07-15 | $78.48 | $78.57 | $77.27 | $78.14 | $73.71 | 232,657 |
| 2019-07-12 | $77.75 | $78.75 | $77.55 | $78.46 | $74.01 | 278,824 |
| 2019-07-11 | $79.83 | $79.90 | $77.40 | $78.19 | $73.76 | 484,056 |
| 2019-07-10 | $81.17 | $81.71 | $79.29 | $79.64 | $75.12 | 434,120 |
| 2019-07-09 | $81.00 | $81.88 | $79.89 | $81.14 | $76.54 | 517,987 |
| 2019-07-08 | $81.39 | $82.27 | $80.50 | $81.29 | $76.68 | 437,948 |
| 2019-07-05 | $81.49 | $81.77 | $80.41 | $81.33 | $76.72 | 271,287 |
| 2019-07-03 | $81.21 | $81.97 | $81.10 | $81.82 | $77.18 | 157,625 |
| 2019-07-02 | $80.13 | $81.78 | $79.05 | $81.40 | $76.78 | 417,874 |
| 2019-07-01 | $81.50 | $82.17 | $78.58 | $79.87 | $75.34 | 655,403 |
| 2019-06-28 | $81.18 | $82.52 | $80.80 | $81.39 | $76.77 | 651,347 |
| 2019-06-27 | $79.91 | $81.56 | $79.91 | $81.26 | $76.65 | 528,209 |
| 2019-06-26 | $80.44 | $80.64 | $78.86 | $79.58 | $75.07 | 418,026 |
| 2019-06-25 | $81.57 | $83.41 | $80.27 | $80.34 | $75.78 | 557,497 |
| 2019-06-24 | $84.86 | $85.63 | $82.65 | $82.85 | $78.15 | 418,055 |
| 2019-06-21 | $85.18 | $85.85 | $84.92 | $85.08 | $80.26 | 358,779 |
| 2019-06-20 | $85.93 | $85.93 | $84.79 | $85.36 | $80.52 | 283,057 |
| 2019-06-19 | $86.26 | $86.56 | $84.35 | $85.62 | $80.76 | 305,843 |
| 2019-06-18 | $86.76 | $87.39 | $86.07 | $86.36 | $81.46 | 338,115 |
| 2019-06-17 | $85.76 | $86.74 | $85.11 | $86.53 | $81.62 | 410,236 |
| 2019-06-14 | $85.71 | $86.34 | $84.87 | $85.52 | $80.67 | 304,519 |
| 2019-06-13 | $85.72 | $86.73 | $85.41 | $85.65 | $80.79 | 275,016 |
| 2019-06-12 | $84.56 | $85.93 | $84.56 | $85.76 | $80.90 | 255,620 |
| 2019-06-11 | $85.33 | $85.82 | $84.57 | $84.76 | $79.95 | 303,539 |
| 2019-06-10 | $86.67 | $86.97 | $84.81 | $85.33 | $80.49 | 421,145 |
| 2019-06-07 | $86.82 | $87.84 | $86.03 | $86.51 | $81.60 | 520,843 |
| 2019-06-06 | $86.73 | $86.97 | $85.68 | $86.70 | $81.78 | 609,533 |
| 2019-06-05 | $84.66 | $86.62 | $84.57 | $86.44 | $81.54 | 659,029 |
| 2019-06-04 | $82.55 | $84.68 | $82.52 | $84.51 | $79.72 | 552,555 |
| 2019-06-03 | $83.40 | $83.72 | $81.91 | $81.99 | $77.34 | 567,464 |
| 2019-05-31 | $81.90 | $83.43 | $81.30 | $83.20 | $78.48 | 743,216 |
| 2019-05-30 | $79.00 | $82.47 | $78.90 | $82.30 | $77.63 | 718,622 |
| 2019-05-29 | $80.15 | $80.51 | $78.27 | $78.98 | $74.50 | 654,184 |
| 2019-05-28 | $80.03 | $80.82 | $79.66 | $80.02 | $75.48 | 480,074 |
| 2019-05-24 | $80.84 | $81.19 | $79.79 | $80.38 | $75.44 | 564,679 |
| 2019-05-23 | $81.69 | $81.77 | $80.54 | $80.86 | $75.89 | 472,960 |
| 2019-05-22 | $82.34 | $82.83 | $81.65 | $81.95 | $76.92 | 626,492 |
| 2019-05-21 | $81.66 | $82.75 | $81.21 | $82.18 | $77.13 | 1,035,312 |
| 2019-05-20 | $82.99 | $82.99 | $81.45 | $82.00 | $76.96 | 1,290,152 |
| 2019-05-17 | $78.75 | $82.76 | $78.02 | $82.17 | $77.12 | 1,796,036 |
| 2019-05-16 | $78.37 | $81.67 | $77.13 | $78.84 | $74.00 | 3,595,895 |
| 2019-05-15 | $77.12 | $78.69 | $77.06 | $77.84 | $73.06 | 1,374,442 |
| 2019-05-14 | $77.72 | $78.50 | $77.04 | $77.40 | $72.65 | 700,954 |
| 2019-05-13 | $77.29 | $77.83 | $76.70 | $77.66 | $72.89 | 736,072 |
| 2019-05-10 | $77.19 | $78.19 | $77.15 | $77.89 | $73.11 | 665,340 |
| 2019-05-09 | $76.75 | $77.38 | $75.80 | $77.11 | $72.38 | 617,675 |
| 2019-05-08 | $76.95 | $77.72 | $76.57 | $76.85 | $72.13 | 440,053 |
| 2019-05-07 | $77.11 | $78.38 | $76.53 | $76.87 | $72.15 | 652,809 |
| 2019-05-06 | $77.31 | $78.44 | $77.31 | $78.28 | $73.47 | 394,154 |
| 2019-05-03 | $77.05 | $78.14 | $76.27 | $77.94 | $73.15 | 322,471 |
| 2019-05-02 | $76.84 | $77.49 | $76.36 | $76.96 | $72.23 | 357,433 |
| 2019-05-01 | $77.24 | $77.97 | $76.83 | $76.94 | $72.22 | 254,943 |
| 2019-04-30 | $77.88 | $77.88 | $76.80 | $77.10 | $72.37 | 440,050 |
| 2019-04-29 | $77.31 | $78.00 | $76.90 | $77.80 | $73.02 | 373,451 |
| 2019-04-26 | $77.39 | $77.74 | $76.73 | $77.32 | $72.57 | 560,808 |
| 2019-04-25 | $77.64 | $78.27 | $76.80 | $77.75 | $72.98 | 284,037 |
| 2019-04-24 | $77.67 | $79.00 | $77.33 | $77.69 | $72.92 | 313,070 |
| 2019-04-23 | $77.53 | $77.82 | $77.06 | $77.49 | $72.73 | 331,549 |
| 2019-04-22 | $78.14 | $78.14 | $77.10 | $77.49 | $72.73 | 309,938 |
| 2019-04-18 | $77.51 | $78.39 | $77.51 | $78.00 | $73.21 | 400,232 |
| 2019-04-17 | $77.79 | $78.30 | $77.50 | $77.73 | $72.96 | 445,250 |
| 2019-04-16 | $78.00 | $78.35 | $76.98 | $77.79 | $73.01 | 596,535 |
| 2019-04-15 | $78.76 | $79.24 | $78.00 | $78.08 | $73.29 | 610,128 |
| 2019-04-12 | $79.43 | $79.58 | $78.25 | $78.71 | $73.88 | 613,935 |
| 2019-04-11 | $79.74 | $79.81 | $77.97 | $79.01 | $74.16 | 721,319 |
| 2019-04-10 | $80.60 | $81.16 | $79.51 | $79.71 | $74.82 | 278,188 |
| 2019-04-09 | $80.52 | $81.31 | $80.21 | $80.60 | $75.65 | 354,305 |
| 2019-04-08 | $81.81 | $82.18 | $80.10 | $80.31 | $75.38 | 505,466 |
| 2019-04-05 | $81.56 | $82.56 | $81.45 | $82.18 | $77.13 | 353,754 |
| 2019-04-04 | $81.00 | $81.66 | $80.34 | $81.34 | $76.35 | 359,784 |
| 2019-04-03 | $81.26 | $81.42 | $80.31 | $80.84 | $75.88 | 468,092 |
| 2019-04-02 | $80.66 | $81.17 | $79.81 | $80.92 | $75.95 | 353,418 |
| 2019-04-01 | $81.10 | $81.87 | $80.46 | $80.79 | $75.83 | 383,239 |
| 2019-03-29 | $81.00 | $81.52 | $80.56 | $81.06 | $76.08 | 398,881 |
| 2019-03-28 | $80.41 | $80.94 | $79.96 | $80.82 | $75.86 | 316,446 |
| 2019-03-27 | $79.60 | $80.97 | $79.23 | $80.47 | $75.53 | 626,895 |
| 2019-03-26 | $77.61 | $79.24 | $77.61 | $78.83 | $73.99 | 368,844 |
| 2019-03-25 | $77.05 | $77.80 | $76.01 | $77.49 | $72.73 | 444,896 |
| 2019-03-22 | $77.01 | $77.78 | $76.54 | $77.19 | $72.45 | 400,053 |
| 2019-03-21 | $76.61 | $77.35 | $76.33 | $77.01 | $72.28 | 380,521 |
| 2019-03-20 | $77.72 | $77.72 | $76.55 | $76.81 | $72.09 | 272,007 |
| 2019-03-19 | $78.61 | $78.61 | $77.65 | $77.88 | $73.10 | 465,875 |
| 2019-03-18 | $77.96 | $78.61 | $77.45 | $78.60 | $73.77 | 450,666 |
| 2019-03-15 | $77.04 | $78.36 | $77.00 | $77.61 | $72.84 | 1,008,306 |
| 2019-03-14 | $77.75 | $77.93 | $76.96 | $77.19 | $72.45 | 357,484 |
| 2019-03-13 | $76.33 | $78.02 | $75.80 | $77.96 | $73.17 | 611,321 |
| 2019-03-12 | $77.08 | $77.51 | $76.11 | $76.17 | $71.49 | 431,306 |
| 2019-03-11 | $77.04 | $77.86 | $76.78 | $77.17 | $72.43 | 496,446 |
| 2019-03-08 | $76.88 | $77.61 | $76.59 | $76.87 | $72.15 | 423,894 |
| 2019-03-07 | $77.67 | $78.03 | $76.95 | $77.09 | $72.36 | 392,581 |
| 2019-03-06 | $79.38 | $79.38 | $77.23 | $77.94 | $73.15 | 635,254 |
| 2019-03-05 | $79.10 | $79.51 | $78.52 | $78.93 | $74.08 | 466,673 |
| 2019-03-04 | $79.57 | $80.55 | $78.85 | $79.10 | $74.24 | 586,450 |
| 2019-03-01 | $80.64 | $81.57 | $79.01 | $79.18 | $74.32 | 388,235 |
| 2019-02-28 | $79.74 | $80.90 | $79.00 | $80.54 | $75.21 | 441,758 |
| 2019-02-27 | $79.18 | $80.42 | $78.52 | $79.68 | $74.41 | 723,584 |
| 2019-02-26 | $79.45 | $80.03 | $79.07 | $79.49 | $74.23 | 775,649 |
| 2019-02-25 | $81.50 | $81.62 | $79.31 | $79.71 | $74.44 | 644,321 |
| 2019-02-22 | $78.76 | $81.91 | $78.49 | $81.23 | $75.86 | 1,044,319 |
| 2019-02-21 | $83.07 | $83.07 | $77.78 | $79.22 | $73.98 | 2,037,076 |
| 2019-02-20 | $81.42 | $81.68 | $78.00 | $78.82 | $73.61 | 1,241,071 |
| 2019-02-19 | $80.26 | $81.62 | $79.57 | $80.93 | $75.58 | 494,976 |
| 2019-02-15 | $79.74 | $81.02 | $79.44 | $80.27 | $74.96 | 598,024 |
| 2019-02-14 | $83.24 | $83.96 | $78.00 | $79.61 | $74.35 | 2,099,589 |
| 2019-02-13 | $83.42 | $84.26 | $82.74 | $84.05 | $78.49 | 272,089 |
| 2019-02-12 | $85.18 | $85.32 | $83.21 | $83.23 | $77.73 | 351,726 |
| 2019-02-11 | $83.15 | $84.91 | $82.90 | $84.84 | $79.23 | 436,922 |
| 2019-02-08 | $82.60 | $82.99 | $81.89 | $82.94 | $77.46 | 219,089 |
| 2019-02-07 | $82.20 | $83.29 | $81.10 | $82.84 | $77.36 | 269,018 |
| 2019-02-06 | $81.98 | $82.95 | $81.33 | $82.43 | $76.98 | 228,022 |
| 2019-02-05 | $80.66 | $82.15 | $80.61 | $81.98 | $76.56 | 251,890 |
| 2019-02-04 | $79.95 | $80.94 | $79.93 | $80.61 | $75.28 | 287,705 |
| 2019-02-01 | $81.11 | $82.02 | $79.59 | $79.95 | $74.66 | 352,445 |
| 2019-01-31 | $81.36 | $82.05 | $80.51 | $80.95 | $75.60 | 332,806 |
| 2019-01-30 | $81.48 | $82.33 | $80.90 | $81.40 | $76.02 | 436,211 |
| 2019-01-29 | $83.66 | $83.66 | $81.00 | $81.07 | $75.71 | 421,519 |
| 2019-01-28 | $82.41 | $83.55 | $82.04 | $83.32 | $77.81 | 305,670 |
| 2019-01-25 | $82.94 | $83.62 | $81.85 | $82.74 | $77.27 | 286,678 |
| 2019-01-24 | $80.90 | $82.88 | $80.60 | $82.54 | $77.08 | 324,237 |
| 2019-01-23 | $80.79 | $82.99 | $79.02 | $80.62 | $75.29 | 604,954 |
| 2019-01-22 | $80.84 | $81.99 | $79.63 | $80.30 | $74.99 | 474,695 |
| 2019-01-18 | $79.71 | $81.71 | $79.28 | $81.14 | $75.77 | 592,496 |
| 2019-01-17 | $78.13 | $79.67 | $76.99 | $79.32 | $74.08 | 561,184 |
| 2019-01-16 | $78.79 | $80.15 | $78.19 | $78.56 | $73.37 | 495,932 |
| 2019-01-15 | $81.00 | $81.95 | $77.77 | $78.62 | $73.42 | 1,183,475 |
| 2019-01-14 | $81.19 | $81.59 | $80.00 | $81.05 | $75.69 | 312,364 |
| 2019-01-11 | $80.68 | $81.99 | $80.10 | $81.35 | $75.97 | 767,060 |
| 2019-01-10 | $81.09 | $81.54 | $79.27 | $80.88 | $75.53 | 830,175 |
| 2019-01-09 | $80.87 | $81.75 | $79.97 | $81.20 | $75.83 | 307,673 |
| 2019-01-08 | $81.66 | $82.33 | $79.84 | $80.90 | $75.55 | 530,575 |
| 2019-01-07 | $80.43 | $83.28 | $80.27 | $81.44 | $76.06 | 641,898 |
| 2019-01-04 | $79.41 | $81.10 | $78.02 | $80.57 | $75.24 | 609,032 |
| 2019-01-03 | $77.47 | $79.60 | $76.72 | $78.63 | $73.43 | 445,984 |
| 2019-01-02 | $76.99 | $78.10 | $76.10 | $78.00 | $72.84 | 456,111 |
| 2018-12-31 | $77.27 | $78.00 | $76.54 | $77.63 | $72.50 | 365,174 |
| 2018-12-28 | $76.96 | $77.93 | $75.99 | $77.12 | $72.02 | 279,930 |
| 2018-12-27 | $76.39 | $77.35 | $74.85 | $77.20 | $72.10 | 451,285 |
| 2018-12-26 | $75.96 | $76.97 | $74.56 | $76.87 | $71.79 | 467,057 |
| 2018-12-24 | $77.04 | $77.04 | $74.19 | $75.53 | $70.54 | 333,947 |
| 2018-12-21 | $77.44 | $79.46 | $76.90 | $77.06 | $71.96 | 828,080 |
| 2018-12-20 | $80.41 | $80.82 | $76.86 | $77.33 | $72.22 | 686,066 |
| 2018-12-19 | $81.87 | $82.54 | $79.38 | $80.40 | $75.08 | 881,021 |
| 2018-12-18 | $82.80 | $83.99 | $81.88 | $81.96 | $76.54 | 742,148 |
| 2018-12-17 | $84.99 | $85.98 | $81.64 | $82.03 | $76.61 | 1,495,821 |
| 2018-12-14 | $82.51 | $82.68 | $79.75 | $80.33 | $75.02 | 623,327 |
| 2018-12-13 | $82.68 | $84.51 | $81.90 | $82.50 | $77.05 | 494,040 |
| 2018-12-12 | $83.31 | $85.91 | $81.00 | $82.29 | $76.85 | 531,021 |
| 2018-12-11 | $84.29 | $84.52 | $82.59 | $83.12 | $77.62 | 560,334 |
| 2018-12-10 | $83.57 | $85.68 | $82.73 | $83.36 | $77.85 | 693,249 |
| 2018-12-07 | $82.56 | $83.68 | $82.12 | $83.14 | $77.64 | 696,627 |
| 2018-12-06 | $86.32 | $87.35 | $82.33 | $83.01 | $77.52 | 1,217,865 |
| 2018-12-04 | $87.10 | $87.65 | $82.21 | $86.46 | $80.74 | 466,836 |
| 2018-12-03 | $88.49 | $88.97 | $85.70 | $87.66 | $81.49 | 541,972 |
| 2018-11-30 | $87.66 | $88.90 | $86.17 | $88.69 | $82.44 | 899,933 |
| 2018-11-29 | $83.64 | $90.49 | $81.87 | $88.54 | $82.30 | 2,951,785 |
| 2018-11-28 | $83.64 | $84.56 | $83.42 | $83.59 | $77.70 | 386,828 |
| 2018-11-27 | $85.20 | $85.67 | $83.30 | $83.54 | $77.66 | 490,087 |
| 2018-11-26 | $88.03 | $88.03 | $85.05 | $85.30 | $79.29 | 688,870 |
| 2018-11-23 | $85.74 | $87.62 | $85.09 | $87.61 | $81.44 | 271,589 |
| 2018-11-21 | $84.21 | $88.33 | $83.72 | $85.77 | $79.73 | 881,709 |
| 2018-11-20 | $81.38 | $85.66 | $78.64 | $84.61 | $78.65 | 1,917,371 |
| 2018-11-19 | $81.67 | $82.11 | $78.64 | $79.64 | $74.03 | 993,693 |
| 2018-11-16 | $78.68 | $80.79 | $78.68 | $80.64 | $74.96 | 528,921 |
| 2018-11-15 | $80.00 | $80.36 | $77.94 | $79.17 | $73.59 | 445,101 |
| 2018-11-14 | $81.51 | $82.70 | $80.15 | $80.19 | $74.54 | 399,980 |
| 2018-11-13 | $80.96 | $82.04 | $80.61 | $81.65 | $75.90 | 309,624 |
| 2018-11-12 | $80.53 | $83.14 | $80.53 | $80.67 | $74.99 | 548,996 |
| 2018-11-09 | $80.13 | $80.75 | $79.86 | $80.21 | $74.56 | 349,403 |
| 2018-11-08 | $80.16 | $82.26 | $80.05 | $80.75 | $75.06 | 408,476 |
| 2018-11-07 | $80.25 | $80.72 | $79.78 | $80.49 | $74.82 | 319,998 |
| 2018-11-06 | $79.70 | $80.49 | $79.52 | $80.08 | $74.44 | 488,796 |
| 2018-11-05 | $79.75 | $80.84 | $79.75 | $79.96 | $74.33 | 517,718 |
| 2018-11-02 | $79.99 | $81.89 | $78.93 | $79.74 | $74.12 | 515,955 |
| 2018-11-01 | $79.10 | $79.69 | $78.52 | $79.00 | $73.44 | 640,254 |
| 2018-10-31 | $80.10 | $80.10 | $78.50 | $78.93 | $73.37 | 392,982 |
| 2018-10-30 | $76.67 | $79.40 | $76.50 | $79.36 | $73.77 | 447,798 |
| 2018-10-29 | $78.78 | $78.94 | $75.98 | $76.61 | $71.22 | 732,836 |
| 2018-10-26 | $76.25 | $78.80 | $75.50 | $78.31 | $72.80 | 1,407,230 |
| 2018-10-25 | $75.43 | $77.02 | $75.16 | $75.72 | $70.39 | 336,227 |
| 2018-10-24 | $76.25 | $77.10 | $75.09 | $75.18 | $69.89 | 651,790 |
| 2018-10-23 | $77.28 | $78.45 | $76.31 | $76.38 | $71.00 | 520,080 |
| 2018-10-22 | $78.28 | $79.30 | $77.35 | $77.77 | $72.29 | 660,294 |
| 2018-10-19 | $79.67 | $80.86 | $77.48 | $77.92 | $72.43 | 813,670 |
| 2018-10-18 | $81.86 | $81.95 | $79.90 | $79.97 | $74.34 | 612,672 |
| 2018-10-17 | $83.00 | $83.00 | $81.42 | $82.13 | $76.35 | 367,097 |
| 2018-10-16 | $82.14 | $83.24 | $81.64 | $82.90 | $77.06 | 294,121 |
| 2018-10-15 | $81.89 | $82.39 | $81.48 | $82.02 | $76.24 | 319,090 |
| 2018-10-12 | $82.53 | $82.74 | $81.50 | $82.09 | $76.31 | 476,487 |
| 2018-10-11 | $82.65 | $82.95 | $81.55 | $82.00 | $76.23 | 669,782 |
| 2018-10-10 | $84.07 | $84.49 | $82.58 | $82.87 | $77.03 | 622,755 |
| 2018-10-09 | $83.90 | $84.83 | $83.14 | $84.22 | $78.29 | 679,267 |
| 2018-10-08 | $83.36 | $84.40 | $83.28 | $84.06 | $78.14 | 269,813 |
| 2018-10-05 | $83.65 | $84.24 | $82.97 | $83.52 | $77.64 | 260,738 |
| 2018-10-04 | $84.03 | $84.72 | $83.50 | $83.64 | $77.75 | 388,449 |
| 2018-10-03 | $82.40 | $84.10 | $81.95 | $83.65 | $77.76 | 648,753 |
| 2018-10-02 | $83.00 | $83.27 | $82.16 | $82.25 | $76.46 | 452,623 |
| 2018-10-01 | $82.86 | $83.93 | $82.30 | $82.96 | $77.12 | 686,911 |
| 2018-09-28 | $83.55 | $84.35 | $83.39 | $83.83 | $77.93 | 665,821 |
| 2018-09-27 | $85.25 | $86.57 | $83.80 | $83.93 | $78.02 | 698,802 |
| 2018-09-26 | $85.31 | $86.42 | $84.11 | $85.51 | $79.49 | 566,115 |
| 2018-09-25 | $86.70 | $88.00 | $84.97 | $85.03 | $79.04 | 779,475 |
| 2018-09-24 | $83.58 | $84.99 | $83.49 | $84.94 | $78.96 | 579,657 |
| 2018-09-21 | $84.33 | $85.23 | $83.88 | $84.13 | $78.21 | 1,256,127 |
| 2018-09-20 | $84.11 | $85.08 | $83.76 | $84.22 | $78.29 | 411,085 |
| 2018-09-19 | $83.80 | $84.83 | $83.79 | $84.00 | $78.08 | 500,795 |
| 2018-09-18 | $83.97 | $84.97 | $83.58 | $83.69 | $77.80 | 536,700 |
| 2018-09-17 | $84.34 | $84.56 | $83.50 | $84.00 | $78.08 | 556,837 |
| 2018-09-14 | $84.72 | $84.84 | $83.90 | $84.53 | $78.58 | 542,288 |
| 2018-09-13 | $84.88 | $85.51 | $83.92 | $84.42 | $78.48 | 589,973 |
| 2018-09-12 | $86.34 | $86.34 | $84.74 | $84.78 | $78.81 | 540,969 |
| 2018-09-11 | $86.05 | $87.61 | $85.34 | $86.29 | $80.21 | 655,144 |
| 2018-09-10 | $87.45 | $87.45 | $85.10 | $85.23 | $79.23 | 545,739 |
| 2018-09-07 | $87.17 | $87.96 | $86.43 | $87.37 | $81.22 | 329,461 |
| 2018-09-06 | $87.78 | $87.81 | $86.21 | $87.36 | $81.21 | 475,317 |
| 2018-09-05 | $87.63 | $87.78 | $86.16 | $87.54 | $81.38 | 621,161 |
| 2018-09-04 | $90.50 | $90.60 | $87.75 | $87.81 | $81.63 | 489,049 |
| 2018-08-31 | $90.22 | $91.72 | $90.22 | $90.64 | $84.26 | 470,440 |
| 2018-08-30 | $88.69 | $90.51 | $88.58 | $90.46 | $84.09 | 436,082 |
| 2018-08-29 | $88.15 | $89.65 | $87.95 | $88.73 | $82.48 | 451,061 |
| 2018-08-28 | $87.40 | $88.27 | $86.99 | $88.18 | $81.97 | 557,785 |
| 2018-08-27 | $88.65 | $88.85 | $87.45 | $87.76 | $81.58 | 491,667 |
| 2018-08-24 | $88.57 | $90.13 | $88.36 | $88.63 | $82.39 | 545,004 |
| 2018-08-23 | $88.36 | $88.83 | $87.89 | $88.57 | $82.33 | 343,855 |
| 2018-08-22 | $88.34 | $89.55 | $88.31 | $88.53 | $82.30 | 354,720 |
| 2018-08-21 | $89.39 | $90.14 | $88.63 | $88.73 | $82.48 | 390,229 |
| 2018-08-20 | $90.26 | $90.71 | $89.24 | $89.41 | $83.11 | 475,890 |
| 2018-08-17 | $89.90 | $90.82 | $89.60 | $90.59 | $84.21 | 522,760 |
| 2018-08-16 | $89.83 | $91.21 | $89.49 | $90.68 | $83.92 | 453,378 |
| 2018-08-15 | $89.30 | $90.09 | $88.13 | $89.49 | $82.82 | 546,286 |
| 2018-08-14 | $89.35 | $90.79 | $88.83 | $89.81 | $83.12 | 666,250 |
| 2018-08-13 | $90.25 | $90.64 | $87.91 | $89.08 | $82.44 | 880,664 |
| 2018-08-10 | $92.77 | $92.99 | $90.31 | $90.48 | $83.74 | 827,552 |
| 2018-08-09 | $90.00 | $93.98 | $89.25 | $92.76 | $85.85 | 2,032,128 |
| 2018-08-08 | $85.75 | $86.48 | $85.29 | $85.85 | $79.45 | 671,366 |
| 2018-08-07 | $86.57 | $87.40 | $85.56 | $85.73 | $79.34 | 446,110 |
| 2018-08-06 | $85.24 | $87.14 | $84.45 | $86.22 | $79.80 | 599,052 |
| 2018-08-03 | $85.75 | $86.31 | $84.65 | $85.25 | $78.90 | 363,107 |
| 2018-08-02 | $84.64 | $86.78 | $83.75 | $85.75 | $79.36 | 654,540 |
| 2018-08-01 | $83.90 | $85.28 | $83.23 | $85.07 | $78.73 | 500,187 |
| 2018-07-31 | $82.53 | $84.78 | $82.26 | $84.24 | $77.96 | 523,004 |
| 2018-07-30 | $82.99 | $83.40 | $81.87 | $82.31 | $76.18 | 404,338 |
| 2018-07-27 | $84.16 | $84.58 | $82.75 | $83.06 | $76.87 | 343,187 |
| 2018-07-26 | $82.68 | $84.59 | $82.68 | $83.82 | $77.57 | 592,897 |
| 2018-07-25 | $84.26 | $84.90 | $82.76 | $82.90 | $76.72 | 456,343 |
| 2018-07-24 | $85.37 | $85.37 | $83.78 | $84.59 | $78.29 | 515,084 |
| 2018-07-23 | $84.67 | $85.72 | $84.49 | $85.22 | $78.87 | 345,278 |
| 2018-07-20 | $85.38 | $85.82 | $84.90 | $85.19 | $78.84 | 360,654 |
| 2018-07-19 | $84.87 | $85.82 | $84.54 | $85.31 | $78.95 | 386,434 |
| 2018-07-18 | $84.45 | $85.32 | $83.83 | $85.28 | $78.93 | 516,615 |
| 2018-07-17 | $85.55 | $86.06 | $84.48 | $84.61 | $78.31 | 570,027 |
| 2018-07-16 | $86.80 | $87.16 | $85.29 | $85.87 | $79.47 | 420,711 |
| 2018-07-13 | $87.39 | $87.67 | $86.47 | $86.93 | $80.45 | 407,677 |
| 2018-07-12 | $88.49 | $88.49 | $86.84 | $87.30 | $80.80 | 365,437 |
| 2018-07-11 | $86.62 | $88.46 | $86.60 | $87.74 | $81.20 | 501,341 |
| 2018-07-10 | $86.98 | $87.17 | $85.67 | $86.17 | $79.75 | 554,783 |
| 2018-07-09 | $87.24 | $87.60 | $86.09 | $86.83 | $80.36 | 503,429 |
| 2018-07-06 | $86.31 | $87.56 | $85.81 | $87.23 | $80.73 | 271,058 |
| 2018-07-05 | $85.87 | $86.41 | $85.42 | $86.38 | $79.94 | 290,575 |
| 2018-07-03 | $85.45 | $85.75 | $84.65 | $85.38 | $79.02 | 296,617 |
| 2018-07-02 | $84.49 | $85.50 | $84.02 | $84.96 | $78.63 | 544,940 |
| 2018-06-29 | $86.84 | $86.85 | $85.03 | $85.12 | $78.78 | 378,830 |
| 2018-06-28 | $86.55 | $86.65 | $85.15 | $86.55 | $80.10 | 399,098 |
| 2018-06-27 | $87.26 | $87.83 | $86.40 | $86.66 | $80.20 | 510,725 |
| 2018-06-26 | $86.71 | $88.22 | $86.02 | $87.35 | $80.84 | 641,183 |
| 2018-06-25 | $84.97 | $86.79 | $84.71 | $86.71 | $80.25 | 917,002 |
| 2018-06-22 | $86.10 | $86.16 | $84.75 | $85.04 | $78.70 | 1,211,087 |
| 2018-06-21 | $86.70 | $87.50 | $85.39 | $85.55 | $79.18 | 629,689 |
| 2018-06-20 | $86.38 | $86.89 | $84.62 | $86.22 | $79.80 | 640,726 |
| 2018-06-19 | $86.83 | $87.83 | $85.86 | $86.29 | $79.86 | 430,602 |
| 2018-06-18 | $86.04 | $87.69 | $85.20 | $87.32 | $80.81 | 504,154 |
| 2018-06-15 | $84.67 | $86.99 | $84.67 | $86.26 | $79.83 | 877,198 |
| 2018-06-14 | $85.31 | $85.99 | $84.86 | $84.97 | $78.64 | 450,543 |
| 2018-06-13 | $85.25 | $85.80 | $84.65 | $85.00 | $78.67 | 384,630 |
| 2018-06-12 | $85.14 | $85.74 | $84.71 | $84.94 | $78.61 | 455,260 |
| 2018-06-11 | $84.63 | $85.19 | $84.04 | $84.75 | $78.44 | 587,301 |
| 2018-06-08 | $82.45 | $85.11 | $82.41 | $84.78 | $78.46 | 594,204 |
| 2018-06-07 | $82.16 | $82.80 | $81.33 | $82.28 | $76.15 | 488,139 |
| 2018-06-06 | $82.60 | $83.21 | $81.76 | $81.94 | $75.83 | 390,255 |
| 2018-06-05 | $80.99 | $82.82 | $80.46 | $82.78 | $76.61 | 492,928 |
| 2018-06-04 | $80.81 | $81.97 | $80.11 | $80.72 | $74.71 | 713,410 |
| 2018-06-01 | $81.04 | $81.63 | $80.17 | $80.42 | $74.43 | 527,914 |
| 2018-05-31 | $81.98 | $82.40 | $80.00 | $80.67 | $74.66 | 575,654 |
| 2018-05-30 | $80.81 | $82.83 | $80.80 | $81.86 | $75.76 | 827,797 |
| 2018-05-29 | $81.58 | $81.77 | $80.48 | $80.72 | $74.71 | 496,352 |
| 2018-05-25 | $82.29 | $83.18 | $81.95 | $81.98 | $75.87 | 458,746 |
| 2018-05-24 | $82.19 | $83.37 | $82.19 | $82.63 | $76.10 | 577,751 |
| 2018-05-23 | $81.71 | $83.16 | $81.71 | $82.34 | $75.84 | 865,306 |
| 2018-05-22 | $82.19 | $83.36 | $81.96 | $82.22 | $75.72 | 743,089 |
| 2018-05-21 | $81.21 | $83.12 | $80.75 | $82.65 | $76.12 | 1,089,316 |
| 2018-05-18 | $83.75 | $83.80 | $79.23 | $80.72 | $74.34 | 2,496,431 |
| 2018-05-17 | $87.00 | $87.72 | $83.57 | $83.79 | $77.17 | 2,627,169 |
| 2018-05-16 | $90.17 | $91.85 | $90.17 | $91.37 | $84.15 | 710,544 |
| 2018-05-15 | $89.61 | $90.47 | $89.14 | $90.38 | $83.24 | 575,891 |
| 2018-05-14 | $90.85 | $91.17 | $89.09 | $89.33 | $82.27 | 447,279 |
| 2018-05-11 | $91.50 | $92.00 | $89.73 | $90.52 | $83.37 | 573,172 |
| 2018-05-10 | $89.57 | $91.94 | $89.53 | $91.51 | $84.28 | 438,772 |
| 2018-05-09 | $90.63 | $90.63 | $88.52 | $88.90 | $81.88 | 406,114 |
| 2018-05-08 | $87.82 | $92.46 | $87.18 | $90.78 | $83.61 | 691,977 |
| 2018-05-07 | $87.88 | $88.12 | $86.54 | $87.68 | $80.75 | 629,334 |
| 2018-05-04 | $88.64 | $89.65 | $88.03 | $88.31 | $81.33 | 663,650 |
| 2018-05-03 | $88.57 | $89.62 | $87.67 | $88.71 | $81.70 | 253,446 |
| 2018-05-02 | $89.05 | $89.70 | $87.73 | $88.81 | $81.79 | 372,629 |
| 2018-05-01 | $89.61 | $90.03 | $89.15 | $89.41 | $82.35 | 376,021 |
| 2018-04-30 | $92.14 | $92.39 | $89.66 | $89.70 | $82.61 | 541,429 |
| 2018-04-27 | $90.52 | $92.13 | $90.47 | $91.70 | $84.46 | 466,875 |
| 2018-04-26 | $89.83 | $90.88 | $89.28 | $90.48 | $83.33 | 233,724 |
| 2018-04-25 | $88.96 | $89.66 | $88.55 | $89.35 | $82.29 | 308,264 |
| 2018-04-24 | $89.10 | $89.60 | $88.13 | $88.80 | $81.78 | 336,081 |
| 2018-04-23 | $89.16 | $89.70 | $88.77 | $88.96 | $81.93 | 302,429 |
| 2018-04-20 | $88.10 | $88.91 | $86.88 | $88.87 | $81.85 | 285,719 |
| 2018-04-19 | $88.75 | $89.85 | $87.75 | $88.37 | $81.39 | 387,708 |
| 2018-04-18 | $89.30 | $90.15 | $88.97 | $89.02 | $81.99 | 394,077 |
| 2018-04-17 | $89.70 | $90.45 | $88.96 | $89.51 | $82.44 | 413,834 |
| 2018-04-16 | $87.66 | $89.38 | $87.51 | $88.99 | $81.96 | 636,149 |
| 2018-04-13 | $88.17 | $88.64 | $87.17 | $87.61 | $80.69 | 575,828 |
| 2018-04-12 | $87.19 | $88.04 | $86.91 | $87.69 | $80.76 | 351,730 |
| 2018-04-11 | $86.16 | $87.75 | $86.16 | $86.90 | $80.03 | 299,802 |
| 2018-04-10 | $87.41 | $88.12 | $86.13 | $86.24 | $79.43 | 376,012 |
| 2018-04-09 | $86.90 | $87.80 | $86.65 | $86.86 | $80.00 | 362,869 |
| 2018-04-06 | $86.76 | $87.46 | $85.82 | $86.54 | $79.70 | 464,076 |
| 2018-04-05 | $86.02 | $87.63 | $85.35 | $87.13 | $80.25 | 444,055 |
| 2018-04-04 | $85.00 | $86.45 | $84.82 | $86.06 | $79.26 | 724,865 |
| 2018-04-03 | $84.77 | $85.47 | $84.31 | $85.23 | $78.50 | 598,574 |
| 2018-04-02 | $85.27 | $86.18 | $83.54 | $84.14 | $77.49 | 811,884 |
| 2018-03-29 | $85.27 | $85.88 | $84.63 | $85.33 | $78.59 | 379,359 |
| 2018-03-28 | $83.30 | $85.62 | $82.65 | $85.12 | $78.40 | 388,976 |
| 2018-03-27 | $85.25 | $85.61 | $83.64 | $84.05 | $77.41 | 481,615 |
| 2018-03-26 | $83.87 | $85.00 | $82.88 | $84.92 | $78.21 | 733,039 |
| 2018-03-23 | $84.68 | $84.98 | $83.73 | $83.83 | $77.21 | 814,505 |
| 2018-03-22 | $84.15 | $85.73 | $84.02 | $84.16 | $77.51 | 784,590 |
| 2018-03-21 | $84.09 | $86.04 | $83.74 | $84.87 | $78.17 | 747,030 |
| 2018-03-20 | $84.31 | $86.33 | $83.61 | $84.21 | $77.56 | 480,361 |
| 2018-03-19 | $84.49 | $85.39 | $83.19 | $84.11 | $77.47 | 626,592 |
| 2018-03-16 | $84.44 | $85.53 | $84.08 | $84.85 | $78.15 | 914,249 |
| 2018-03-15 | $85.73 | $86.42 | $83.83 | $84.01 | $77.37 | 639,781 |
| 2018-03-14 | $88.49 | $88.94 | $85.40 | $85.74 | $78.97 | 857,201 |
| 2018-03-13 | $89.54 | $90.29 | $88.00 | $88.62 | $81.62 | 777,618 |
| 2018-03-12 | $89.44 | $90.12 | $88.85 | $89.30 | $82.25 | 667,480 |
| 2018-03-09 | $89.33 | $89.81 | $88.60 | $89.43 | $82.36 | 981,294 |
| 2018-03-08 | $89.33 | $90.15 | $88.49 | $88.65 | $81.65 | 1,198,180 |
| 2018-03-07 | $88.76 | $89.79 | $88.60 | $89.25 | $82.20 | 834,216 |
| 2018-03-06 | $90.55 | $91.00 | $88.20 | $89.50 | $82.43 | 1,700,704 |
| 2018-03-05 | $91.14 | $92.57 | $90.70 | $90.74 | $83.57 | 710,073 |
| 2018-03-02 | $90.21 | $92.09 | $89.59 | $91.86 | $84.60 | 859,920 |
| 2018-03-01 | $90.14 | $91.77 | $90.13 | $91.04 | $83.48 | 735,540 |
| 2018-02-28 | $90.50 | $91.68 | $89.50 | $90.08 | $82.60 | 781,324 |
| 2018-02-27 | $89.67 | $90.94 | $89.67 | $90.25 | $82.76 | 868,055 |
| 2018-02-26 | $89.61 | $90.46 | $88.54 | $90.06 | $82.59 | 701,429 |
| 2018-02-23 | $89.37 | $90.13 | $87.82 | $89.24 | $81.83 | 698,440 |
| 2018-02-22 | $90.50 | $92.34 | $88.76 | $89.65 | $82.21 | 1,569,924 |
| 2018-02-21 | $88.26 | $89.29 | $86.94 | $87.08 | $79.85 | 950,425 |
| 2018-02-20 | $90.48 | $90.57 | $87.77 | $88.18 | $80.86 | 1,210,140 |
| 2018-02-16 | $87.53 | $91.75 | $86.40 | $91.60 | $84.00 | 1,628,442 |
| 2018-02-15 | $83.98 | $86.03 | $83.07 | $85.61 | $78.50 | 685,327 |
| 2018-02-14 | $81.83 | $84.61 | $81.83 | $83.58 | $76.64 | 571,680 |
| 2018-02-13 | $82.60 | $82.73 | $81.46 | $81.95 | $75.15 | 441,947 |
| 2018-02-12 | $82.51 | $85.23 | $82.03 | $83.07 | $76.18 | 836,308 |
| 2018-02-09 | $81.32 | $82.27 | $79.30 | $81.90 | $75.10 | 1,296,958 |
| 2018-02-08 | $83.49 | $83.49 | $80.63 | $80.69 | $73.99 | 827,037 |
| 2018-02-07 | $83.93 | $84.91 | $83.09 | $83.36 | $76.44 | 519,926 |
| 2018-02-06 | $83.76 | $86.33 | $83.22 | $84.52 | $77.51 | 985,892 |
| 2018-02-05 | $86.38 | $87.81 | $84.14 | $84.75 | $77.72 | 1,666,317 |
| 2018-02-02 | $91.02 | $91.17 | $87.21 | $87.28 | $80.04 | 1,083,501 |
| 2018-02-01 | $90.99 | $92.09 | $90.26 | $91.37 | $83.79 | 568,492 |
| 2018-01-31 | $92.28 | $92.37 | $90.87 | $90.99 | $83.44 | 469,445 |
| 2018-01-30 | $92.80 | $93.46 | $91.36 | $91.95 | $84.32 | 568,788 |
| 2018-01-29 | $94.88 | $94.88 | $93.81 | $93.99 | $86.19 | 497,555 |
| 2018-01-26 | $95.99 | $95.99 | $94.07 | $94.91 | $87.03 | 727,409 |
| 2018-01-25 | $94.96 | $95.00 | $93.78 | $94.54 | $86.69 | 438,747 |
| 2018-01-24 | $95.60 | $95.93 | $94.30 | $95.00 | $87.12 | 646,510 |
| 2018-01-23 | $93.80 | $95.54 | $93.16 | $95.13 | $87.23 | 932,725 |
| 2018-01-22 | $95.31 | $95.31 | $92.78 | $93.99 | $86.19 | 810,449 |
| 2018-01-19 | $94.23 | $96.19 | $93.94 | $94.99 | $87.11 | 825,246 |
| 2018-01-18 | $92.59 | $93.50 | $92.36 | $93.21 | $85.47 | 578,837 |
| 2018-01-17 | $91.35 | $92.95 | $91.35 | $92.87 | $85.16 | 680,590 |
| 2018-01-16 | $93.41 | $93.41 | $90.59 | $91.26 | $83.69 | 924,313 |
| 2018-01-12 | $94.43 | $94.54 | $92.34 | $92.86 | $85.15 | 1,208,313 |
| 2018-01-11 | $96.05 | $97.15 | $94.57 | $94.64 | $86.79 | 981,154 |
| 2018-01-10 | $97.04 | $97.93 | $95.40 | $96.17 | $88.19 | 1,293,621 |
| 2018-01-09 | $95.62 | $99.15 | $91.35 | $98.27 | $90.11 | 2,041,316 |
| 2018-01-08 | $97.93 | $97.93 | $95.36 | $96.59 | $88.57 | 788,111 |
| 2018-01-05 | $100.50 | $102.45 | $96.78 | $98.40 | $90.23 | 821,783 |
| 2018-01-04 | $98.72 | $99.74 | $97.36 | $98.81 | $90.61 | 528,125 |
| 2018-01-03 | $96.75 | $98.62 | $96.02 | $98.22 | $90.07 | 837,491 |
| 2018-01-02 | $96.69 | $97.68 | $96.08 | $96.37 | $88.37 | 1,168,514 |
| 2017-12-29 | $99.59 | $99.59 | $98.01 | $98.11 | $89.97 | 463,160 |
| 2017-12-28 | $99.13 | $100.09 | $98.73 | $99.71 | $91.43 | 355,159 |
| 2017-12-27 | $99.92 | $100.35 | $98.73 | $99.05 | $90.83 | 392,827 |
| 2017-12-26 | $99.58 | $101.10 | $99.58 | $99.96 | $91.66 | 303,256 |
| 2017-12-22 | $100.50 | $100.80 | $99.60 | $99.85 | $91.56 | 360,010 |
| 2017-12-21 | $99.78 | $101.04 | $99.78 | $100.31 | $91.98 | 542,858 |
| 2017-12-20 | $101.70 | $102.42 | $99.90 | $100.18 | $91.87 | 1,071,206 |
| 2017-12-19 | $103.00 | $104.75 | $101.64 | $103.45 | $94.86 | 1,436,708 |
| 2017-12-18 | $99.86 | $100.95 | $99.80 | $100.34 | $92.01 | 533,623 |
| 2017-12-15 | $99.26 | $100.62 | $98.79 | $99.21 | $90.98 | 999,296 |
| 2017-12-14 | $103.11 | $103.11 | $98.51 | $99.64 | $91.37 | 987,640 |
| 2017-12-13 | $102.74 | $103.99 | $102.26 | $102.49 | $93.98 | 524,479 |
| 2017-12-12 | $104.70 | $104.70 | $100.89 | $102.58 | $94.07 | 776,712 |
| 2017-12-11 | $105.00 | $106.00 | $102.26 | $103.03 | $94.48 | 760,293 |
| 2017-12-08 | $102.22 | $104.84 | $99.90 | $104.57 | $95.89 | 1,720,736 |
| 2017-12-07 | $104.00 | $105.20 | $102.59 | $102.67 | $94.15 | 977,969 |
| 2017-12-06 | $106.53 | $107.40 | $103.97 | $104.29 | $95.63 | 510,543 |
| 2017-12-05 | $106.64 | $108.55 | $106.07 | $106.16 | $97.35 | 1,041,541 |
| 2017-12-04 | $106.00 | $108.22 | $105.90 | $106.61 | $97.76 | 927,668 |
| 2017-12-01 | $102.61 | $105.31 | $101.74 | $105.20 | $96.47 | 1,247,776 |
| 2017-11-30 | $99.88 | $107.35 | $96.53 | $103.51 | $94.56 | 3,579,868 |
| 2017-11-29 | $103.17 | $103.83 | $101.91 | $102.21 | $93.37 | 1,373,336 |
| 2017-11-28 | $100.66 | $103.15 | $99.84 | $102.44 | $93.58 | 848,807 |
| 2017-11-27 | $101.20 | $102.20 | $100.58 | $100.70 | $91.99 | 751,153 |
| 2017-11-24 | $101.52 | $101.79 | $100.52 | $100.90 | $92.18 | 211,215 |
| 2017-11-22 | $102.26 | $105.46 | $101.21 | $101.33 | $92.57 | 1,391,635 |
| 2017-11-21 | $103.01 | $103.49 | $101.85 | $102.57 | $93.70 | 438,623 |
| 2017-11-20 | $102.43 | $103.74 | $101.37 | $102.98 | $94.08 | 923,427 |
| 2017-11-17 | $104.30 | $105.69 | $104.30 | $105.03 | $95.95 | 442,263 |
| 2017-11-16 | $104.50 | $105.47 | $103.68 | $104.44 | $95.41 | 369,337 |
| 2017-11-15 | $103.09 | $105.12 | $102.13 | $103.99 | $95.00 | 538,985 |
| 2017-11-14 | $99.85 | $106.19 | $99.85 | $104.09 | $95.09 | 1,551,118 |
| 2017-11-13 | $99.98 | $100.57 | $99.17 | $99.70 | $91.08 | 652,562 |
| 2017-11-10 | $100.00 | $100.61 | $99.22 | $99.99 | $91.34 | 420,478 |
| 2017-11-09 | $101.15 | $101.82 | $99.63 | $100.24 | $91.57 | 433,216 |
| 2017-11-08 | $100.51 | $102.83 | $100.51 | $101.31 | $92.55 | 394,688 |
| 2017-11-07 | $102.18 | $103.61 | $100.30 | $101.19 | $92.44 | 399,232 |
| 2017-11-06 | $102.71 | $103.55 | $102.15 | $102.34 | $93.49 | 503,615 |
| 2017-11-03 | $102.49 | $104.07 | $101.82 | $102.69 | $93.81 | 1,011,598 |
| 2017-11-02 | $101.95 | $102.67 | $100.96 | $101.21 | $92.46 | 462,848 |
| 2017-11-01 | $103.33 | $105.18 | $101.47 | $101.76 | $92.96 | 482,563 |
| 2017-10-31 | $103.14 | $103.96 | $103.04 | $103.51 | $94.56 | 336,409 |
| 2017-10-30 | $103.66 | $103.66 | $101.16 | $103.33 | $94.40 | 542,481 |
| 2017-10-27 | $102.31 | $104.27 | $101.83 | $104.03 | $95.03 | 459,713 |
| 2017-10-26 | $102.25 | $103.65 | $101.86 | $102.23 | $93.39 | 345,477 |
| 2017-10-25 | $100.92 | $102.01 | $99.73 | $101.83 | $93.02 | 235,886 |
| 2017-10-24 | $101.94 | $102.49 | $100.77 | $101.45 | $92.68 | 308,676 |
| 2017-10-23 | $102.46 | $102.98 | $100.93 | $101.55 | $92.77 | 335,262 |
| 2017-10-20 | $102.66 | $103.29 | $102.23 | $102.43 | $93.57 | 420,284 |
| 2017-10-19 | $100.71 | $102.01 | $100.47 | $101.93 | $93.12 | 296,164 |
| 2017-10-18 | $99.89 | $102.26 | $99.38 | $101.36 | $92.60 | 471,030 |
| 2017-10-17 | $97.81 | $100.96 | $97.54 | $100.11 | $91.45 | 548,850 |
| 2017-10-16 | $100.33 | $100.79 | $97.77 | $98.43 | $89.92 | 507,821 |
| 2017-10-13 | $98.99 | $99.82 | $98.71 | $99.76 | $91.13 | 288,188 |
| 2017-10-12 | $100.21 | $100.34 | $97.90 | $99.39 | $90.80 | 412,919 |
| 2017-10-11 | $100.94 | $101.33 | $99.80 | $100.22 | $91.55 | 297,991 |
| 2017-10-10 | $101.06 | $101.80 | $100.07 | $100.62 | $91.92 | 300,032 |
| 2017-10-09 | $101.83 | $102.25 | $100.07 | $100.43 | $91.75 | 362,615 |
| 2017-10-06 | $101.16 | $102.04 | $100.61 | $102.02 | $93.20 | 345,304 |
| 2017-10-05 | $100.53 | $101.61 | $100.25 | $101.00 | $92.27 | 325,220 |
| 2017-10-04 | $101.65 | $101.65 | $99.07 | $100.39 | $91.71 | 714,878 |
| 2017-10-03 | $100.81 | $101.27 | $98.92 | $99.34 | $90.75 | 446,383 |
| 2017-10-02 | $102.41 | $102.41 | $99.97 | $100.59 | $91.89 | 426,908 |
| 2017-09-29 | $101.03 | $104.13 | $100.55 | $101.92 | $93.11 | 996,885 |
| 2017-09-28 | $99.98 | $101.32 | $99.95 | $101.04 | $92.30 | 453,575 |
| 2017-09-27 | $98.23 | $100.65 | $97.85 | $100.20 | $91.54 | 427,102 |
| 2017-09-26 | $96.66 | $98.23 | $96.53 | $97.93 | $89.46 | 389,906 |
| 2017-09-25 | $97.16 | $97.86 | $96.68 | $97.07 | $88.68 | 354,718 |
| 2017-09-22 | $97.47 | $98.29 | $97.03 | $97.31 | $88.90 | 452,802 |
| 2017-09-21 | $97.49 | $97.59 | $96.23 | $97.34 | $88.92 | 298,843 |
| 2017-09-20 | $97.06 | $97.61 | $96.63 | $97.17 | $88.77 | 358,099 |
| 2017-09-19 | $96.99 | $97.55 | $95.89 | $96.85 | $88.48 | 303,753 |
| 2017-09-18 | $96.99 | $98.07 | $96.50 | $97.18 | $88.78 | 299,728 |
| 2017-09-15 | $96.15 | $96.88 | $95.57 | $96.47 | $88.13 | 761,403 |
| 2017-09-14 | $97.65 | $97.65 | $96.38 | $96.62 | $88.27 | 336,773 |
| 2017-09-13 | $96.36 | $98.58 | $96.22 | $97.38 | $88.96 | 604,249 |
| 2017-09-12 | $93.76 | $96.74 | $93.30 | $96.70 | $88.34 | 601,935 |
| 2017-09-11 | $92.48 | $93.78 | $92.36 | $93.76 | $85.65 | 382,048 |
| 2017-09-08 | $91.34 | $92.73 | $90.95 | $92.24 | $84.26 | 917,228 |
| 2017-09-07 | $92.77 | $92.79 | $90.89 | $91.49 | $83.58 | 649,941 |
| 2017-09-06 | $94.40 | $94.57 | $92.53 | $92.81 | $84.78 | 811,398 |
| 2017-09-05 | $94.66 | $95.67 | $93.51 | $94.01 | $85.88 | 441,274 |
| 2017-09-01 | $93.79 | $95.00 | $93.56 | $94.83 | $86.63 | 337,419 |
| 2017-08-31 | $93.81 | $94.20 | $93.29 | $93.62 | $85.52 | 276,918 |
| 2017-08-30 | $92.69 | $94.11 | $92.48 | $93.75 | $85.64 | 578,028 |
| 2017-08-29 | $92.69 | $93.67 | $92.48 | $92.52 | $84.52 | 573,234 |
| 2017-08-28 | $96.03 | $96.03 | $93.21 | $93.38 | $85.31 | 1,005,939 |
| 2017-08-25 | $96.53 | $97.59 | $96.17 | $96.97 | $88.59 | 306,880 |
| 2017-08-24 | $97.17 | $97.69 | $96.00 | $96.20 | $87.88 | 774,054 |
| 2017-08-23 | $96.99 | $97.22 | $96.18 | $96.99 | $88.60 | 904,328 |
| 2017-08-22 | $96.40 | $96.96 | $96.06 | $96.84 | $88.47 | 476,102 |
| 2017-08-21 | $96.51 | $97.15 | $96.08 | $96.37 | $88.04 | 477,710 |
| 2017-08-18 | $95.21 | $97.38 | $94.62 | $96.86 | $88.48 | 724,710 |
| 2017-08-17 | $96.92 | $97.62 | $95.96 | $95.97 | $87.31 | 464,258 |
| 2017-08-16 | $97.35 | $98.46 | $97.00 | $97.31 | $88.53 | 353,169 |
| 2017-08-15 | $98.11 | $98.11 | $95.89 | $96.97 | $88.22 | 759,885 |
| 2017-08-14 | $97.15 | $98.17 | $96.05 | $97.98 | $89.14 | 686,384 |
| 2017-08-11 | $95.12 | $97.38 | $94.27 | $97.05 | $88.29 | 1,036,232 |
| 2017-08-10 | $95.95 | $97.85 | $94.68 | $95.61 | $86.98 | 1,819,652 |
| 2017-08-09 | $94.85 | $95.25 | $93.96 | $94.68 | $86.14 | 1,253,148 |
| 2017-08-08 | $95.39 | $95.46 | $94.12 | $94.84 | $86.28 | 908,814 |
| 2017-08-07 | $93.19 | $95.14 | $93.08 | $95.12 | $86.54 | 681,497 |
| 2017-08-04 | $92.67 | $93.34 | $92.00 | $93.19 | $84.78 | 734,285 |
| 2017-08-03 | $91.79 | $92.57 | $91.14 | $92.39 | $84.05 | 691,936 |
| 2017-08-02 | $92.09 | $92.62 | $91.52 | $92.04 | $83.74 | 478,713 |
| 2017-08-01 | $93.38 | $93.80 | $92.21 | $92.29 | $83.96 | 435,256 |
| 2017-07-31 | $93.02 | $93.09 | $92.07 | $92.76 | $84.39 | 390,170 |
| 2017-07-28 | $94.72 | $95.43 | $91.68 | $92.65 | $84.29 | 682,932 |
| 2017-07-27 | $94.33 | $95.46 | $93.85 | $95.39 | $86.78 | 375,033 |
| 2017-07-26 | $94.95 | $95.17 | $93.97 | $94.21 | $85.71 | 368,947 |
| 2017-07-25 | $94.02 | $94.98 | $93.99 | $94.93 | $86.36 | 418,190 |
| 2017-07-24 | $94.75 | $94.93 | $93.74 | $93.77 | $85.31 | 319,021 |
| 2017-07-21 | $95.24 | $95.24 | $93.54 | $94.62 | $86.08 | 628,511 |
| 2017-07-20 | $95.06 | $95.25 | $94.40 | $94.65 | $86.11 | 498,326 |
| 2017-07-19 | $94.01 | $95.17 | $93.60 | $94.76 | $86.21 | 1,039,809 |
| 2017-07-18 | $94.80 | $95.17 | $94.20 | $94.32 | $85.81 | 629,639 |
| 2017-07-17 | $95.17 | $95.92 | $94.50 | $95.13 | $86.55 | 421,778 |
| 2017-07-14 | $95.13 | $95.77 | $94.62 | $94.64 | $86.10 | 412,585 |
| 2017-07-13 | $95.55 | $96.47 | $94.34 | $95.23 | $86.64 | 772,211 |
| 2017-07-12 | $97.11 | $97.62 | $95.24 | $95.33 | $86.73 | 575,691 |
| 2017-07-11 | $96.42 | $97.29 | $96.06 | $96.90 | $88.16 | 288,393 |
| 2017-07-10 | $97.14 | $97.40 | $95.70 | $96.28 | $87.59 | 333,303 |
| 2017-07-07 | $97.17 | $98.00 | $96.95 | $97.39 | $88.60 | 300,451 |
| 2017-07-06 | $96.78 | $97.32 | $95.77 | $96.97 | $88.22 | 347,859 |
| 2017-07-05 | $98.29 | $98.87 | $96.61 | $97.32 | $88.54 | 532,081 |
| 2017-07-03 | $98.99 | $99.39 | $98.27 | $98.41 | $89.53 | 302,437 |
| 2017-06-30 | $97.96 | $99.39 | $97.36 | $98.50 | $89.61 | 724,313 |
| 2017-06-29 | $98.38 | $98.81 | $96.96 | $97.66 | $88.85 | 478,352 |
| 2017-06-28 | $99.49 | $99.59 | $98.27 | $98.36 | $89.49 | 543,067 |
| 2017-06-27 | $101.01 | $101.43 | $99.06 | $99.17 | $90.22 | 388,640 |
| 2017-06-26 | $101.24 | $101.95 | $100.55 | $100.91 | $91.81 | 313,305 |
| 2017-06-23 | $102.66 | $103.48 | $100.06 | $101.14 | $92.01 | 990,349 |
| 2017-06-22 | $105.29 | $105.61 | $102.80 | $102.87 | $93.59 | 772,942 |
| 2017-06-21 | $105.37 | $106.05 | $105.01 | $105.24 | $95.74 | 419,336 |
| 2017-06-20 | $105.95 | $105.95 | $104.21 | $105.30 | $95.80 | 383,168 |
| 2017-06-19 | $106.64 | $106.99 | $104.51 | $105.96 | $96.40 | 592,020 |
| 2017-06-16 | $105.80 | $106.73 | $105.23 | $106.35 | $96.75 | 825,068 |
| 2017-06-15 | $106.18 | $106.77 | $104.30 | $106.28 | $96.69 | 332,919 |
| 2017-06-14 | $106.67 | $107.63 | $103.72 | $106.78 | $97.15 | 505,250 |
| 2017-06-13 | $105.23 | $106.79 | $104.56 | $106.68 | $97.05 | 424,171 |
| 2017-06-12 | $107.25 | $107.72 | $104.88 | $105.66 | $96.13 | 696,162 |
| 2017-06-09 | $107.61 | $107.91 | $106.75 | $107.02 | $97.36 | 453,428 |
| 2017-06-08 | $108.13 | $108.30 | $107.06 | $107.91 | $98.17 | 408,062 |
| 2017-06-07 | $109.33 | $109.33 | $107.95 | $108.31 | $98.54 | 509,863 |
| 2017-06-06 | $108.10 | $110.21 | $107.48 | $109.45 | $99.57 | 697,198 |
| 2017-06-05 | $108.41 | $108.71 | $106.63 | $108.01 | $98.26 | 612,811 |
| 2017-06-02 | $108.51 | $109.74 | $106.30 | $108.46 | $98.67 | 1,115,575 |
| 2017-06-01 | $107.03 | $107.36 | $106.17 | $106.86 | $97.22 | 509,485 |
| 2017-05-31 | $106.20 | $107.41 | $105.81 | $106.58 | $96.96 | 557,697 |
| 2017-05-30 | $106.02 | $106.76 | $105.71 | $105.76 | $96.22 | 508,899 |
| 2017-05-26 | $103.78 | $106.60 | $103.78 | $105.84 | $96.29 | 925,205 |
| 2017-05-25 | $104.84 | $105.20 | $103.45 | $104.13 | $94.73 | 612,952 |
| 2017-05-24 | $101.11 | $105.77 | $101.00 | $104.77 | $94.95 | 1,202,063 |
| 2017-05-23 | $102.90 | $103.08 | $100.60 | $100.80 | $91.35 | 743,799 |
| 2017-05-22 | $104.13 | $105.47 | $101.79 | $102.55 | $92.94 | 908,274 |
| 2017-05-19 | $103.82 | $104.78 | $102.92 | $104.08 | $94.33 | 1,387,963 |
| 2017-05-18 | $105.11 | $107.49 | $103.70 | $104.02 | $94.27 | 2,085,854 |
| 2017-05-17 | $111.73 | $113.00 | $105.26 | $107.67 | $97.58 | 5,820,442 |
| 2017-05-16 | $100.34 | $101.99 | $99.41 | $101.89 | $92.34 | 1,469,074 |
| 2017-05-15 | $100.31 | $100.48 | $99.16 | $99.56 | $90.23 | 1,229,455 |
| 2017-05-12 | $101.72 | $102.00 | $99.87 | $100.30 | $90.90 | 1,230,573 |
| 2017-05-11 | $102.85 | $102.90 | $101.55 | $102.27 | $92.69 | 783,964 |
| 2017-05-10 | $102.17 | $104.21 | $102.03 | $103.37 | $93.68 | 723,715 |
| 2017-05-09 | $103.85 | $104.15 | $102.05 | $102.65 | $93.03 | 874,310 |
| 2017-05-08 | $105.91 | $106.00 | $104.29 | $104.45 | $94.66 | 259,365 |
| 2017-05-05 | $104.90 | $106.27 | $104.42 | $105.94 | $96.01 | 439,943 |
| 2017-05-04 | $103.50 | $104.80 | $102.93 | $104.75 | $94.93 | 443,251 |
| 2017-05-03 | $103.41 | $103.95 | $102.77 | $103.71 | $93.99 | 549,155 |
| 2017-05-02 | $102.38 | $103.67 | $102.23 | $103.59 | $93.88 | 333,357 |
| 2017-05-01 | $102.17 | $102.55 | $101.43 | $102.14 | $92.57 | 324,009 |
| 2017-04-28 | $103.03 | $103.09 | $101.49 | $101.97 | $92.41 | 400,791 |
| 2017-04-27 | $101.69 | $103.19 | $101.50 | $102.85 | $93.21 | 494,926 |
| 2017-04-26 | $101.99 | $102.67 | $101.41 | $101.54 | $92.03 | 630,740 |
| 2017-04-25 | $102.17 | $102.82 | $101.44 | $101.80 | $92.26 | 514,362 |
| 2017-04-24 | $101.90 | $102.22 | $100.81 | $101.58 | $92.06 | 577,751 |
| 2017-04-21 | $100.79 | $101.80 | $100.03 | $101.08 | $91.61 | 802,130 |
| 2017-04-20 | $99.20 | $100.85 | $99.20 | $100.64 | $91.21 | 532,570 |
| 2017-04-19 | $98.16 | $99.19 | $98.09 | $98.53 | $89.30 | 439,519 |
| 2017-04-18 | $98.49 | $98.67 | $97.40 | $98.01 | $88.83 | 397,692 |
| 2017-04-17 | $99.25 | $99.97 | $97.72 | $98.61 | $89.37 | 685,165 |
| 2017-04-13 | $100.20 | $102.01 | $98.59 | $98.84 | $89.58 | 545,086 |
| 2017-04-12 | $102.13 | $102.13 | $99.83 | $100.19 | $90.80 | 647,840 |
| 2017-04-11 | $100.96 | $102.28 | $100.64 | $102.28 | $92.70 | 466,720 |
| 2017-04-10 | $100.85 | $101.83 | $100.16 | $100.95 | $91.49 | 518,902 |
| 2017-04-07 | $101.72 | $102.32 | $101.50 | $102.15 | $92.58 | 319,756 |
| 2017-04-06 | $101.93 | $102.29 | $101.17 | $102.00 | $92.44 | 314,803 |
| 2017-04-05 | $102.20 | $103.14 | $101.54 | $101.68 | $92.15 | 553,914 |
| 2017-04-04 | $101.60 | $102.38 | $101.40 | $101.72 | $92.19 | 543,123 |
| 2017-04-03 | $101.95 | $102.49 | $100.79 | $101.89 | $92.34 | 407,462 |
| 2017-03-31 | $101.58 | $102.21 | $101.51 | $101.72 | $92.19 | 361,255 |
| 2017-03-30 | $101.04 | $101.82 | $100.93 | $101.80 | $92.26 | 255,272 |
| 2017-03-29 | $99.85 | $101.21 | $99.85 | $101.02 | $91.55 | 448,005 |
| 2017-03-28 | $98.95 | $100.40 | $98.80 | $100.16 | $90.77 | 406,584 |
| 2017-03-27 | $99.37 | $99.75 | $98.30 | $98.95 | $89.68 | 764,411 |
| 2017-03-24 | $99.85 | $100.40 | $99.40 | $100.18 | $90.79 | 443,260 |
| 2017-03-23 | $98.99 | $100.12 | $98.65 | $99.53 | $90.20 | 644,656 |
| 2017-03-22 | $98.97 | $99.49 | $98.23 | $99.08 | $89.80 | 864,813 |
| 2017-03-21 | $99.99 | $100.84 | $98.83 | $98.98 | $89.70 | 742,966 |
| 2017-03-20 | $99.48 | $99.93 | $98.70 | $99.54 | $90.21 | 544,661 |
| 2017-03-17 | $99.80 | $100.55 | $99.51 | $99.71 | $90.37 | 861,394 |
| 2017-03-16 | $99.02 | $101.36 | $99.02 | $99.89 | $90.53 | 990,071 |
| 2017-03-15 | $97.69 | $99.64 | $97.15 | $98.91 | $89.64 | 691,673 |
| 2017-03-14 | $97.64 | $98.37 | $96.90 | $97.54 | $88.40 | 750,341 |
| 2017-03-13 | $97.33 | $97.86 | $96.97 | $97.65 | $88.50 | 656,519 |
| 2017-03-10 | $96.02 | $97.44 | $96.01 | $97.16 | $88.06 | 885,982 |
| 2017-03-09 | $95.68 | $96.52 | $95.50 | $95.89 | $86.90 | 587,498 |
| 2017-03-08 | $96.00 | $96.44 | $95.35 | $95.98 | $86.99 | 714,745 |
| 2017-03-07 | $96.03 | $97.08 | $95.55 | $95.61 | $86.65 | 865,555 |
| 2017-03-06 | $95.52 | $96.65 | $95.35 | $96.11 | $87.10 | 859,388 |
| 2017-03-03 | $95.15 | $96.84 | $95.15 | $95.52 | $86.57 | 1,264,138 |
| 2017-03-02 | $93.61 | $95.97 | $93.60 | $95.60 | $86.28 | 1,013,995 |
| 2017-03-01 | $94.50 | $95.29 | $93.43 | $94.06 | $84.89 | 866,555 |
| 2017-02-28 | $94.86 | $95.26 | $93.59 | $93.71 | $84.57 | 896,847 |
| 2017-02-27 | $94.73 | $95.72 | $94.49 | $94.80 | $85.56 | 781,269 |
| 2017-02-24 | $95.03 | $95.57 | $93.94 | $94.89 | $85.64 | 1,662,176 |
| 2017-02-23 | $93.27 | $98.55 | $93.04 | $96.70 | $87.27 | 4,962,600 |
| 2017-02-22 | $106.45 | $107.09 | $102.37 | $103.60 | $93.50 | 2,021,029 |
| 2017-02-21 | $107.42 | $107.94 | $106.46 | $107.37 | $96.90 | 636,882 |
| 2017-02-17 | $109.51 | $109.51 | $106.40 | $107.46 | $96.98 | 864,336 |
| 2017-02-16 | $109.55 | $109.55 | $108.17 | $109.30 | $98.64 | 500,970 |
| 2017-02-15 | $109.04 | $110.00 | $108.00 | $109.13 | $98.49 | 590,729 |
| 2017-02-14 | $109.08 | $109.88 | $108.40 | $109.38 | $98.72 | 410,862 |
| 2017-02-13 | $112.53 | $112.86 | $109.66 | $109.73 | $99.03 | 495,551 |
| 2017-02-10 | $111.38 | $112.47 | $109.91 | $111.92 | $101.01 | 736,641 |
| 2017-02-09 | $108.39 | $109.74 | $107.92 | $108.56 | $97.98 | 332,088 |
| 2017-02-08 | $107.11 | $108.50 | $106.30 | $108.15 | $97.61 | 230,794 |
| 2017-02-07 | $107.36 | $108.05 | $106.65 | $107.17 | $96.72 | 399,253 |
| 2017-02-06 | $108.01 | $108.59 | $106.95 | $107.05 | $96.61 | 416,481 |
| 2017-02-03 | $107.27 | $108.61 | $106.65 | $108.31 | $97.75 | 215,533 |
| 2017-02-02 | $106.64 | $107.95 | $106.20 | $107.01 | $96.58 | 354,989 |
| 2017-02-01 | $108.25 | $108.71 | $106.41 | $106.64 | $96.24 | 285,912 |
| 2017-01-31 | $106.90 | $108.23 | $105.80 | $107.92 | $97.40 | 330,018 |
| 2017-01-30 | $106.93 | $107.30 | $105.87 | $107.20 | $96.75 | 216,636 |
| 2017-01-27 | $107.59 | $107.79 | $105.77 | $107.14 | $96.70 | 593,674 |
| 2017-01-26 | $107.75 | $108.87 | $107.25 | $107.34 | $96.88 | 271,301 |
| 2017-01-25 | $108.31 | $109.45 | $107.86 | $108.03 | $97.50 | 243,506 |
| 2017-01-24 | $108.59 | $109.29 | $107.62 | $108.17 | $97.62 | 290,286 |
| 2017-01-23 | $108.25 | $109.11 | $107.35 | $108.19 | $97.64 | 211,082 |
| 2017-01-20 | $106.96 | $109.00 | $106.77 | $108.36 | $97.80 | 269,232 |
| 2017-01-19 | $107.55 | $108.07 | $106.86 | $107.32 | $96.86 | 312,194 |
| 2017-01-18 | $108.09 | $108.39 | $107.20 | $107.87 | $97.35 | 320,348 |
| 2017-01-17 | $107.99 | $109.17 | $107.15 | $107.57 | $97.08 | 224,501 |
| 2017-01-13 | $109.47 | $109.47 | $107.18 | $107.93 | $97.41 | 412,855 |
| 2017-01-12 | $108.70 | $110.00 | $107.48 | $108.99 | $98.37 | 348,553 |
| 2017-01-11 | $109.65 | $111.27 | $108.63 | $109.38 | $98.72 | 401,048 |
| 2017-01-10 | $108.40 | $110.75 | $108.10 | $109.99 | $99.27 | 449,887 |
| 2017-01-09 | $106.02 | $108.19 | $105.84 | $107.88 | $97.36 | 451,104 |
| 2017-01-06 | $108.05 | $108.35 | $106.06 | $106.28 | $95.92 | 712,086 |
| 2017-01-05 | $108.64 | $109.16 | $105.76 | $108.11 | $97.57 | 651,778 |
| 2017-01-04 | $109.27 | $110.50 | $108.50 | $108.98 | $98.36 | 774,549 |
| 2017-01-03 | $111.98 | $112.18 | $107.10 | $108.40 | $97.83 | 812,607 |
| 2016-12-30 | $112.65 | $112.65 | $111.00 | $111.64 | $100.76 | 578,324 |
| 2016-12-29 | $112.12 | $112.62 | $111.05 | $112.55 | $101.58 | 436,854 |
| 2016-12-28 | $111.73 | $112.15 | $110.42 | $111.97 | $101.05 | 476,230 |
| 2016-12-27 | $111.31 | $112.20 | $111.27 | $111.59 | $100.71 | 477,950 |
| 2016-12-23 | $111.32 | $112.12 | $110.88 | $111.42 | $100.56 | 304,508 |
| 2016-12-22 | $111.24 | $111.68 | $110.50 | $111.27 | $100.42 | 250,995 |
| 2016-12-21 | $111.75 | $112.29 | $110.92 | $111.34 | $100.49 | 237,626 |
| 2016-12-20 | $111.10 | $112.76 | $110.65 | $111.75 | $100.86 | 395,602 |
| 2016-12-19 | $110.77 | $111.82 | $110.36 | $110.64 | $99.85 | 387,839 |
| 2016-12-16 | $111.95 | $112.57 | $110.77 | $111.00 | $100.18 | 899,730 |
| 2016-12-15 | $111.82 | $112.55 | $110.06 | $111.56 | $100.68 | 372,911 |
| 2016-12-14 | $111.34 | $112.75 | $110.04 | $111.49 | $100.62 | 496,085 |
| 2016-12-13 | $111.30 | $111.90 | $110.79 | $111.34 | $100.49 | 550,931 |
| 2016-12-12 | $112.61 | $113.27 | $111.15 | $111.39 | $100.53 | 526,657 |
| 2016-12-09 | $112.19 | $112.98 | $111.18 | $112.52 | $101.55 | 495,051 |
| 2016-12-08 | $111.76 | $113.30 | $111.07 | $111.94 | $101.03 | 807,952 |
| 2016-12-07 | $109.99 | $112.41 | $109.53 | $111.93 | $101.02 | 659,900 |
| 2016-12-06 | $108.20 | $109.86 | $107.01 | $109.67 | $98.98 | 767,493 |
| 2016-12-05 | $107.98 | $108.55 | $107.34 | $108.24 | $97.69 | 661,551 |
| 2016-12-02 | $105.49 | $107.46 | $105.37 | $107.15 | $96.70 | 625,234 |
| 2016-12-01 | $103.59 | $106.79 | $103.20 | $105.50 | $95.22 | 838,916 |
| 2016-11-30 | $104.99 | $105.36 | $103.52 | $104.02 | $93.52 | 531,095 |
| 2016-11-29 | $103.39 | $105.97 | $103.20 | $104.95 | $94.36 | 642,583 |
| 2016-11-28 | $107.01 | $107.68 | $104.51 | $104.95 | $94.36 | 667,084 |
| 2016-11-25 | $108.36 | $108.75 | $106.94 | $107.65 | $96.79 | 291,522 |
| 2016-11-23 | $109.40 | $109.40 | $106.59 | $107.63 | $96.77 | 841,270 |
| 2016-11-22 | $98.41 | $108.06 | $97.52 | $107.82 | $96.94 | 3,350,302 |
| 2016-11-21 | $101.68 | $102.85 | $100.96 | $101.65 | $91.39 | 1,390,786 |
| 2016-11-18 | $102.21 | $102.56 | $100.82 | $101.67 | $91.41 | 721,572 |
| 2016-11-17 | $100.69 | $102.74 | $100.69 | $102.54 | $92.19 | 535,362 |
| 2016-11-16 | $100.39 | $100.91 | $99.61 | $100.20 | $90.09 | 429,057 |
| 2016-11-15 | $100.38 | $101.24 | $99.69 | $100.95 | $90.76 | 361,610 |
| 2016-11-14 | $99.28 | $101.01 | $99.02 | $100.79 | $90.62 | 536,222 |
| 2016-11-11 | $98.66 | $100.39 | $98.05 | $98.61 | $88.66 | 530,462 |
| 2016-11-10 | $98.90 | $100.40 | $97.98 | $98.72 | $88.76 | 481,962 |
| 2016-11-09 | $94.71 | $98.43 | $92.89 | $98.26 | $88.35 | 1,153,340 |
| 2016-11-08 | $96.94 | $97.99 | $94.91 | $95.93 | $86.25 | 428,758 |
| 2016-11-07 | $96.22 | $97.62 | $95.89 | $96.97 | $87.19 | 687,321 |
| 2016-11-04 | $94.03 | $95.84 | $93.94 | $94.45 | $84.92 | 290,336 |
| 2016-11-03 | $95.05 | $96.49 | $93.91 | $94.05 | $84.56 | 397,170 |
| 2016-11-02 | $94.17 | $95.42 | $93.43 | $94.76 | $85.20 | 331,266 |
| 2016-11-01 | $94.07 | $95.37 | $93.74 | $93.94 | $84.46 | 305,513 |
| 2016-10-31 | $94.54 | $94.74 | $93.40 | $93.73 | $84.27 | 339,759 |
| 2016-10-28 | $93.12 | $94.56 | $93.02 | $94.22 | $84.71 | 277,418 |
| 2016-10-27 | $92.29 | $93.59 | $91.02 | $93.03 | $83.64 | 479,635 |
| 2016-10-26 | $91.47 | $93.08 | $91.38 | $91.57 | $82.33 | 498,436 |
| 2016-10-25 | $94.40 | $94.86 | $91.32 | $91.94 | $82.66 | 1,303,499 |
| 2016-10-24 | $96.70 | $97.20 | $95.93 | $97.06 | $87.27 | 499,185 |
| 2016-10-21 | $96.46 | $99.01 | $96.04 | $98.50 | $88.56 | 391,755 |
| 2016-10-20 | $96.77 | $97.14 | $94.33 | $96.47 | $86.74 | 717,176 |
| 2016-10-19 | $96.98 | $98.56 | $96.95 | $97.45 | $87.62 | 297,317 |
| 2016-10-18 | $96.27 | $98.04 | $95.73 | $97.15 | $87.35 | 702,053 |
| 2016-10-17 | $95.50 | $96.36 | $94.98 | $95.41 | $85.78 | 230,584 |
| 2016-10-14 | $95.51 | $96.22 | $94.88 | $95.53 | $85.89 | 356,337 |
| 2016-10-13 | $94.96 | $95.51 | $94.53 | $95.06 | $85.47 | 186,162 |
| 2016-10-12 | $94.78 | $96.48 | $94.32 | $95.81 | $86.14 | 365,551 |
| 2016-10-11 | $96.37 | $96.37 | $94.62 | $94.78 | $85.22 | 308,133 |
| 2016-10-10 | $94.83 | $96.74 | $94.79 | $96.45 | $86.72 | 441,197 |
| 2016-10-07 | $94.11 | $94.97 | $93.66 | $94.75 | $85.19 | 535,301 |
| 2016-10-06 | $93.38 | $94.70 | $92.50 | $93.81 | $84.35 | 439,047 |
| 2016-10-05 | $94.69 | $94.87 | $93.50 | $93.81 | $84.35 | 364,460 |
| 2016-10-04 | $95.61 | $96.53 | $94.44 | $94.80 | $85.24 | 334,611 |
| 2016-10-03 | $96.07 | $96.96 | $95.12 | $95.18 | $85.58 | 429,695 |
| 2016-09-30 | $94.94 | $96.69 | $94.45 | $95.94 | $86.26 | 542,950 |
| 2016-09-29 | $95.66 | $96.27 | $94.32 | $94.37 | $84.85 | 659,679 |
| 2016-09-28 | $97.45 | $98.09 | $95.03 | $96.19 | $86.48 | 1,394,321 |
| 2016-09-27 | $100.33 | $100.69 | $97.89 | $98.24 | $88.33 | 1,052,941 |
| 2016-09-26 | $101.88 | $102.68 | $101.60 | $101.70 | $91.44 | 326,078 |
| 2016-09-23 | $101.18 | $102.51 | $100.89 | $102.14 | $91.83 | 438,283 |
| 2016-09-22 | $99.43 | $100.83 | $99.36 | $100.72 | $90.56 | 247,812 |
| 2016-09-21 | $98.51 | $99.68 | $98.01 | $99.27 | $89.25 | 243,458 |
| 2016-09-20 | $99.62 | $99.90 | $98.17 | $98.58 | $88.63 | 295,397 |
| 2016-09-19 | $99.28 | $99.84 | $98.18 | $99.09 | $89.09 | 294,572 |
| 2016-09-16 | $98.76 | $99.97 | $98.35 | $99.34 | $89.32 | 619,103 |
| 2016-09-15 | $97.71 | $98.96 | $97.68 | $98.51 | $88.57 | 308,813 |
| 2016-09-14 | $97.70 | $99.19 | $97.29 | $97.95 | $88.07 | 380,353 |
| 2016-09-13 | $95.93 | $98.08 | $95.93 | $97.46 | $87.63 | 563,818 |
| 2016-09-12 | $96.72 | $96.91 | $95.12 | $96.88 | $87.11 | 698,560 |
| 2016-09-09 | $97.52 | $97.93 | $96.50 | $96.71 | $86.95 | 637,058 |
| 2016-09-08 | $101.02 | $101.02 | $97.99 | $98.03 | $88.14 | 475,268 |
| 2016-09-07 | $101.29 | $101.75 | $100.00 | $101.05 | $90.85 | 293,943 |
| 2016-09-06 | $101.46 | $102.63 | $100.43 | $100.99 | $90.80 | 404,701 |
| 2016-09-02 | $99.70 | $101.54 | $99.25 | $101.53 | $91.29 | 389,465 |
| 2016-09-01 | $99.79 | $100.66 | $98.67 | $99.70 | $89.64 | 385,041 |
| 2016-08-31 | $99.49 | $99.66 | $98.60 | $99.46 | $89.43 | 321,832 |
| 2016-08-30 | $99.61 | $99.61 | $98.57 | $99.25 | $89.24 | 264,628 |
| 2016-08-29 | $97.78 | $99.63 | $97.78 | $99.56 | $89.51 | 361,745 |
| 2016-08-26 | $99.00 | $99.29 | $97.43 | $98.06 | $88.17 | 248,437 |
| 2016-08-25 | $98.57 | $98.93 | $97.28 | $98.91 | $88.93 | 206,964 |
| 2016-08-24 | $99.34 | $99.63 | $98.52 | $98.78 | $88.81 | 424,499 |
| 2016-08-23 | $99.04 | $99.65 | $98.25 | $99.04 | $89.05 | 339,372 |
| 2016-08-22 | $98.47 | $98.68 | $97.81 | $98.68 | $88.72 | 270,783 |
| 2016-08-19 | $98.78 | $98.78 | $97.81 | $98.32 | $88.40 | 258,658 |
| 2016-08-18 | $98.20 | $98.96 | $97.76 | $98.78 | $88.81 | 210,427 |
| 2016-08-17 | $98.04 | $98.65 | $97.52 | $98.45 | $88.52 | 328,360 |
| 2016-08-16 | $98.50 | $98.94 | $98.07 | $98.28 | $88.36 | 288,224 |
| 2016-08-15 | $98.82 | $99.68 | $98.68 | $98.98 | $88.99 | 344,388 |
| 2016-08-12 | $99.03 | $99.03 | $97.90 | $98.93 | $88.95 | 406,772 |
| 2016-08-11 | $98.19 | $99.50 | $98.19 | $99.08 | $88.81 | 458,078 |
| 2016-08-10 | $98.63 | $99.17 | $96.97 | $98.22 | $88.04 | 463,010 |
| 2016-08-09 | $96.86 | $99.15 | $96.31 | $98.38 | $88.19 | 608,073 |
| 2016-08-08 | $96.94 | $98.67 | $96.52 | $96.85 | $86.82 | 478,367 |
| 2016-08-05 | $97.31 | $98.16 | $96.63 | $96.69 | $86.67 | 720,248 |
| 2016-08-04 | $95.74 | $98.85 | $95.00 | $96.99 | $86.94 | 3,212,740 |
| 2016-08-03 | $88.40 | $88.40 | $86.52 | $87.73 | $78.64 | 1,214,980 |
| 2016-08-02 | $90.14 | $90.43 | $87.89 | $88.52 | $79.35 | 561,087 |
| 2016-08-01 | $89.00 | $90.85 | $88.49 | $90.69 | $81.29 | 863,319 |
| 2016-07-29 | $88.63 | $89.40 | $87.28 | $88.39 | $79.23 | 476,936 |
| 2016-07-28 | $87.17 | $89.78 | $87.17 | $88.91 | $79.70 | 412,683 |
| 2016-07-27 | $88.76 | $89.34 | $86.58 | $87.46 | $78.40 | 661,423 |
| 2016-07-26 | $90.77 | $91.06 | $88.00 | $88.13 | $79.00 | 847,409 |
| 2016-07-25 | $91.00 | $91.65 | $89.94 | $91.40 | $81.93 | 334,565 |
| 2016-07-22 | $89.28 | $91.56 | $89.28 | $91.07 | $81.63 | 646,422 |
| 2016-07-21 | $89.18 | $89.50 | $88.62 | $89.23 | $79.98 | 227,041 |
| 2016-07-20 | $88.25 | $89.70 | $87.92 | $89.13 | $79.89 | 325,936 |
| 2016-07-19 | $88.20 | $88.99 | $87.42 | $87.92 | $78.81 | 631,461 |
| 2016-07-18 | $88.16 | $88.93 | $87.86 | $88.63 | $79.45 | 945,030 |
| 2016-07-15 | $88.57 | $89.16 | $87.68 | $87.97 | $78.86 | 664,062 |
| 2016-07-14 | $87.70 | $88.89 | $87.61 | $88.16 | $79.03 | 333,619 |
| 2016-07-13 | $86.89 | $87.49 | $86.45 | $86.99 | $77.98 | 291,186 |
| 2016-07-12 | $87.58 | $87.81 | $86.39 | $86.78 | $77.79 | 300,315 |
| 2016-07-11 | $86.26 | $88.43 | $86.08 | $87.58 | $78.51 | 477,619 |
| 2016-07-08 | $86.45 | $87.75 | $85.85 | $86.26 | $77.32 | 450,454 |
| 2016-07-07 | $86.54 | $86.83 | $85.65 | $86.09 | $77.17 | 402,971 |
| 2016-07-06 | $85.67 | $86.99 | $85.66 | $86.36 | $77.41 | 410,576 |
| 2016-07-05 | $85.78 | $86.25 | $83.64 | $86.00 | $77.09 | 620,342 |
| 2016-07-01 | $86.03 | $86.21 | $85.58 | $85.85 | $76.95 | 462,666 |
| 2016-06-30 | $85.00 | $86.00 | $83.00 | $85.92 | $77.02 | 752,937 |
| 2016-06-29 | $84.43 | $85.06 | $84.01 | $84.95 | $76.15 | 623,539 |
| 2016-06-28 | $84.90 | $85.24 | $83.38 | $83.84 | $75.15 | 642,100 |
| 2016-06-27 | $85.73 | $85.94 | $83.61 | $84.15 | $75.43 | 987,211 |
| 2016-06-24 | $84.96 | $87.67 | $84.96 | $86.45 | $77.49 | 1,251,535 |
| 2016-06-23 | $87.33 | $88.65 | $87.25 | $87.72 | $78.63 | 625,401 |
| 2016-06-22 | $85.67 | $86.83 | $85.09 | $86.04 | $77.13 | 984,157 |
| 2016-06-21 | $83.20 | $85.64 | $82.65 | $85.20 | $76.37 | 1,033,882 |
| 2016-06-20 | $83.70 | $84.34 | $82.66 | $82.73 | $74.16 | 526,198 |
| 2016-06-17 | $82.78 | $83.05 | $81.79 | $82.69 | $74.12 | 490,208 |
| 2016-06-16 | $82.58 | $82.91 | $81.70 | $82.56 | $74.01 | 650,683 |
| 2016-06-15 | $83.77 | $83.94 | $82.80 | $83.00 | $74.40 | 497,739 |
| 2016-06-14 | $83.55 | $84.56 | $83.15 | $83.95 | $75.25 | 644,643 |
| 2016-06-13 | $84.50 | $85.24 | $83.47 | $83.59 | $74.93 | 599,211 |
| 2016-06-10 | $85.72 | $85.99 | $84.69 | $85.07 | $76.26 | 475,918 |
| 2016-06-09 | $86.24 | $86.85 | $86.00 | $86.08 | $77.16 | 473,743 |
| 2016-06-08 | $85.24 | $87.16 | $85.00 | $86.77 | $77.78 | 625,999 |
| 2016-06-07 | $86.39 | $86.39 | $84.88 | $84.91 | $76.11 | 705,219 |
| 2016-06-06 | $86.45 | $86.51 | $85.48 | $86.28 | $77.34 | 571,647 |
| 2016-06-03 | $87.09 | $87.13 | $85.60 | $86.06 | $77.14 | 677,071 |
| 2016-06-02 | $85.49 | $86.72 | $85.49 | $86.55 | $77.58 | 728,068 |
| 2016-06-01 | $84.87 | $86.21 | $84.36 | $85.51 | $76.65 | 638,177 |
| 2016-05-31 | $84.83 | $85.56 | $84.06 | $85.20 | $76.37 | 1,006,135 |
| 2016-05-27 | $83.90 | $85.05 | $83.19 | $84.82 | $76.03 | 1,063,978 |
| 2016-05-26 | $80.75 | $84.95 | $80.70 | $83.39 | $74.75 | 2,865,238 |
| 2016-05-25 | $76.35 | $80.46 | $76.07 | $79.05 | $70.86 | 2,459,302 |
| 2016-05-24 | $74.62 | $75.50 | $74.02 | $75.11 | $67.33 | 791,662 |
| 2016-05-23 | $74.56 | $75.50 | $73.79 | $74.23 | $66.54 | 893,094 |
| 2016-05-20 | $74.62 | $74.62 | $73.40 | $74.32 | $66.62 | 1,011,900 |
| 2016-05-19 | $74.30 | $75.00 | $73.62 | $74.41 | $66.43 | 543,699 |
| 2016-05-18 | $73.94 | $75.68 | $73.49 | $74.72 | $66.71 | 950,204 |
| 2016-05-17 | $75.91 | $76.82 | $74.15 | $74.48 | $66.49 | 913,124 |
| 2016-05-16 | $74.28 | $76.16 | $73.69 | $76.10 | $67.94 | 1,075,852 |
| 2016-05-13 | $75.53 | $75.64 | $73.29 | $73.99 | $66.06 | 1,656,128 |
| 2016-05-12 | $72.00 | $75.61 | $71.54 | $75.02 | $66.98 | 5,936,287 |
| 2016-05-11 | $68.63 | $68.63 | $64.30 | $65.14 | $58.16 | 3,862,014 |
| 2016-05-10 | $69.48 | $69.80 | $67.49 | $68.74 | $61.37 | 1,644,731 |
| 2016-05-09 | $68.77 | $70.24 | $68.37 | $69.83 | $62.34 | 1,156,279 |
| 2016-05-06 | $68.36 | $68.97 | $67.04 | $68.48 | $61.14 | 922,210 |
| 2016-05-05 | $68.48 | $69.59 | $67.69 | $69.36 | $61.92 | 873,165 |
| 2016-05-04 | $67.96 | $69.03 | $67.53 | $68.88 | $61.49 | 1,146,489 |
| 2016-05-03 | $68.51 | $68.81 | $68.04 | $68.44 | $61.10 | 443,800 |
| 2016-05-02 | $68.03 | $68.92 | $67.84 | $68.69 | $61.33 | 409,709 |
| 2016-04-29 | $68.43 | $69.07 | $67.17 | $67.55 | $60.31 | 396,213 |
| 2016-04-28 | $68.66 | $69.20 | $68.31 | $68.85 | $61.47 | 448,558 |
| 2016-04-27 | $68.44 | $69.35 | $68.36 | $69.10 | $61.69 | 461,600 |
| 2016-04-26 | $67.59 | $69.09 | $67.16 | $68.97 | $61.58 | 530,542 |
| 2016-04-25 | $67.38 | $67.76 | $67.03 | $67.28 | $60.07 | 497,171 |
| 2016-04-22 | $67.64 | $67.93 | $66.91 | $67.51 | $60.27 | 510,815 |
| 2016-04-21 | $68.41 | $68.41 | $66.92 | $67.88 | $60.60 | 723,848 |
| 2016-04-20 | $68.35 | $68.75 | $67.65 | $68.29 | $60.97 | 314,674 |
| 2016-04-19 | $69.08 | $69.27 | $68.12 | $68.20 | $60.89 | 515,555 |
| 2016-04-18 | $68.48 | $69.31 | $67.54 | $68.68 | $61.32 | 524,454 |
| 2016-04-15 | $67.85 | $68.63 | $67.42 | $68.46 | $61.12 | 317,500 |
| 2016-04-14 | $68.40 | $68.75 | $67.88 | $68.18 | $60.87 | 319,813 |
| 2016-04-13 | $67.72 | $68.63 | $67.20 | $68.27 | $60.95 | 662,514 |
| 2016-04-12 | $67.38 | $67.55 | $66.26 | $67.41 | $60.18 | 564,140 |
| 2016-04-11 | $68.61 | $69.00 | $67.31 | $67.58 | $60.33 | 985,673 |
| 2016-04-08 | $67.43 | $68.92 | $66.95 | $68.04 | $60.74 | 1,345,501 |
| 2016-04-07 | $64.06 | $64.79 | $63.90 | $64.41 | $57.50 | 653,962 |
| 2016-04-06 | $63.02 | $64.56 | $62.87 | $64.15 | $57.27 | 594,403 |
| 2016-04-05 | $63.08 | $64.01 | $62.85 | $62.89 | $56.15 | 407,174 |
| 2016-04-04 | $64.17 | $64.44 | $63.30 | $63.81 | $56.97 | 434,954 |
| 2016-04-01 | $63.40 | $64.50 | $63.40 | $64.20 | $57.32 | 494,903 |
| 2016-03-31 | $64.26 | $64.72 | $63.31 | $63.87 | $57.02 | 554,529 |
| 2016-03-30 | $64.87 | $65.45 | $63.67 | $64.46 | $57.55 | 587,473 |
| 2016-03-29 | $62.45 | $64.45 | $62.40 | $64.31 | $57.41 | 766,655 |
| 2016-03-28 | $63.12 | $63.86 | $62.03 | $62.40 | $55.71 | 526,093 |
| 2016-03-24 | $63.02 | $63.81 | $61.78 | $63.12 | $56.35 | 828,966 |
| 2016-03-23 | $64.30 | $64.30 | $62.56 | $63.10 | $56.33 | 851,844 |
| 2016-03-22 | $64.55 | $64.70 | $63.84 | $64.29 | $57.40 | 416,164 |
| 2016-03-21 | $64.59 | $65.04 | $64.02 | $64.90 | $57.94 | 626,791 |
| 2016-03-18 | $65.04 | $65.37 | $64.77 | $64.86 | $57.91 | 1,106,003 |
| 2016-03-17 | $64.57 | $65.74 | $63.96 | $64.85 | $57.90 | 783,356 |
| 2016-03-16 | $65.50 | $65.72 | $64.19 | $64.70 | $57.76 | 1,239,905 |
| 2016-03-15 | $67.25 | $67.25 | $65.68 | $66.05 | $58.97 | 670,149 |
| 2016-03-14 | $65.96 | $67.28 | $65.96 | $67.01 | $59.83 | 951,849 |
| 2016-03-11 | $65.50 | $66.19 | $63.53 | $66.12 | $59.03 | 1,289,221 |
| 2016-03-10 | $67.98 | $68.17 | $64.32 | $65.03 | $58.06 | 1,944,169 |
| 2016-03-09 | $68.43 | $69.33 | $66.41 | $67.53 | $60.29 | 1,893,980 |
| 2016-03-08 | $68.52 | $69.43 | $67.62 | $67.67 | $60.41 | 756,101 |
| 2016-03-07 | $69.73 | $70.59 | $68.53 | $69.14 | $61.73 | 690,601 |
| 2016-03-04 | $69.86 | $71.35 | $69.36 | $70.32 | $62.78 | 1,028,258 |
| 2016-03-03 | $69.26 | $69.76 | $68.11 | $69.58 | $62.12 | 1,292,678 |
| 2016-03-02 | $69.54 | $70.31 | $68.74 | $69.36 | $61.92 | 1,238,968 |
| 2016-03-01 | $69.05 | $70.30 | $68.46 | $69.61 | $62.15 | 1,325,506 |
| 2016-02-29 | $69.29 | $70.29 | $68.63 | $68.75 | $61.38 | 1,264,305 |
| 2016-02-26 | $69.23 | $69.72 | $67.77 | $69.28 | $61.85 | 883,173 |
| 2016-02-25 | $68.39 | $69.42 | $67.84 | $69.29 | $61.59 | 969,575 |
| 2016-02-24 | $66.04 | $68.40 | $65.50 | $67.96 | $60.41 | 1,111,376 |
| 2016-02-23 | $64.05 | $67.60 | $63.98 | $66.83 | $59.41 | 1,999,133 |
| 2016-02-22 | $65.58 | $66.10 | $63.44 | $64.05 | $56.94 | 1,776,222 |
| 2016-02-19 | $64.47 | $66.16 | $64.23 | $65.62 | $58.33 | 1,732,901 |
| 2016-02-18 | $63.70 | $65.70 | $62.20 | $64.48 | $57.32 | 8,232,266 |
| 2016-02-17 | $75.44 | $77.90 | $75.01 | $76.91 | $68.37 | 3,554,421 |
| 2016-02-16 | $74.39 | $75.50 | $74.01 | $74.90 | $66.58 | 881,319 |
| 2016-02-12 | $72.76 | $73.90 | $71.70 | $73.59 | $65.42 | 659,725 |
| 2016-02-11 | $71.09 | $72.09 | $70.27 | $71.21 | $63.30 | 600,258 |
| 2016-02-10 | $73.00 | $73.48 | $71.72 | $71.77 | $63.80 | 616,206 |
| 2016-02-09 | $72.49 | $73.16 | $70.75 | $72.13 | $64.12 | 958,412 |
| 2016-02-08 | $72.72 | $73.01 | $71.01 | $72.68 | $64.61 | 627,534 |
| 2016-02-05 | $76.05 | $76.52 | $72.90 | $72.94 | $64.84 | 547,546 |
| 2016-02-04 | $74.96 | $76.55 | $73.90 | $76.17 | $67.71 | 641,789 |
| 2016-02-03 | $77.08 | $77.08 | $74.19 | $75.40 | $67.03 | 560,041 |
| 2016-02-02 | $77.31 | $77.53 | $76.27 | $76.93 | $68.39 | 415,722 |
| 2016-02-01 | $77.19 | $78.87 | $77.13 | $77.84 | $69.19 | 837,760 |
| 2016-01-29 | $76.56 | $77.86 | $76.27 | $77.64 | $69.02 | 894,459 |
| 2016-01-28 | $75.94 | $76.93 | $74.70 | $76.43 | $67.94 | 531,535 |
| 2016-01-27 | $75.61 | $76.46 | $74.16 | $75.14 | $66.79 | 586,594 |
| 2016-01-26 | $75.66 | $76.89 | $75.23 | $76.06 | $67.61 | 455,171 |
| 2016-01-25 | $77.20 | $77.49 | $75.07 | $75.56 | $67.17 | 779,866 |
| 2016-01-22 | $76.00 | $78.25 | $75.58 | $77.76 | $69.12 | 1,051,952 |
| 2016-01-21 | $73.64 | $75.00 | $72.81 | $74.30 | $66.05 | 753,839 |
| 2016-01-20 | $73.43 | $74.84 | $71.58 | $73.33 | $65.19 | 1,679,205 |
| 2016-01-19 | $73.00 | $73.96 | $71.49 | $72.43 | $64.39 | 688,191 |
| 2016-01-15 | $71.67 | $72.78 | $70.25 | $72.00 | $64.00 | 640,829 |
| 2016-01-14 | $73.58 | $74.70 | $71.51 | $73.26 | $65.12 | 635,122 |
| 2016-01-13 | $74.53 | $75.06 | $72.64 | $73.32 | $65.18 | 1,128,284 |
| 2016-01-12 | $71.85 | $74.00 | $71.52 | $73.84 | $65.64 | 709,724 |
| 2016-01-11 | $71.67 | $72.09 | $70.14 | $71.12 | $63.22 | 743,132 |
| 2016-01-08 | $71.11 | $72.22 | $70.33 | $71.27 | $63.35 | 1,003,258 |
| 2016-01-07 | $72.28 | $73.13 | $71.05 | $71.06 | $63.17 | 637,826 |
| 2016-01-06 | $72.69 | $74.18 | $72.61 | $73.70 | $65.51 | 887,406 |
| 2016-01-05 | $75.23 | $76.60 | $74.10 | $74.26 | $66.01 | 657,345 |
| 2016-01-04 | $75.48 | $76.45 | $74.33 | $75.07 | $66.73 | 932,252 |
| 2015-12-31 | $76.78 | $77.73 | $76.12 | $76.71 | $68.19 | 519,765 |
| 2015-12-30 | $77.46 | $77.93 | $76.78 | $76.89 | $68.35 | 265,383 |
| 2015-12-29 | $78.00 | $78.85 | $77.19 | $78.04 | $69.37 | 411,064 |
| 2015-12-28 | $76.69 | $77.63 | $76.07 | $77.57 | $68.95 | 361,313 |
| 2015-12-24 | $76.91 | $77.48 | $76.26 | $76.79 | $68.26 | 143,972 |
| 2015-12-23 | $76.62 | $77.39 | $76.29 | $76.96 | $68.41 | 272,946 |
| 2015-12-22 | $77.02 | $77.99 | $75.83 | $76.67 | $68.15 | 372,916 |
| 2015-12-21 | $76.09 | $77.92 | $75.71 | $77.35 | $68.76 | 515,049 |
| 2015-12-18 | $74.89 | $76.08 | $73.80 | $75.36 | $66.99 | 1,323,430 |
| 2015-12-17 | $77.07 | $77.66 | $75.30 | $75.32 | $66.95 | 881,670 |
| 2015-12-16 | $77.77 | $78.42 | $75.98 | $77.05 | $68.49 | 595,236 |
| 2015-12-15 | $77.77 | $78.52 | $77.03 | $77.37 | $68.78 | 483,430 |
| 2015-12-14 | $78.89 | $78.89 | $76.63 | $77.19 | $68.62 | 591,220 |
| 2015-12-11 | $78.51 | $79.61 | $78.19 | $79.01 | $70.23 | 550,203 |
| 2015-12-10 | $80.50 | $81.20 | $78.58 | $79.66 | $70.81 | 778,967 |
| 2015-12-09 | $79.50 | $81.94 | $79.12 | $80.49 | $71.55 | 1,170,766 |
| 2015-12-08 | $79.18 | $80.48 | $79.00 | $80.08 | $71.19 | 643,114 |
| 2015-12-07 | $77.92 | $80.51 | $77.18 | $79.39 | $70.57 | 1,282,679 |
| 2015-12-04 | $75.61 | $78.87 | $75.61 | $78.11 | $69.17 | 1,145,196 |
| 2015-12-03 | $76.44 | $77.36 | $74.86 | $75.16 | $66.56 | 668,887 |
| 2015-12-02 | $73.84 | $76.88 | $73.77 | $76.44 | $67.69 | 868,507 |
| 2015-12-01 | $74.51 | $74.86 | $73.55 | $73.66 | $65.23 | 840,452 |
| 2015-11-30 | $74.34 | $74.90 | $73.58 | $74.14 | $65.66 | 495,607 |
| 2015-11-27 | $74.79 | $75.58 | $74.76 | $74.84 | $66.28 | 250,338 |
| 2015-11-25 | $75.52 | $76.77 | $75.17 | $76.12 | $67.41 | 397,380 |
| 2015-11-24 | $75.12 | $76.58 | $73.58 | $75.24 | $66.63 | 702,953 |
| 2015-11-23 | $73.71 | $76.37 | $73.61 | $75.71 | $67.05 | 700,026 |
| 2015-11-20 | $72.27 | $74.22 | $72.02 | $73.95 | $65.49 | 751,193 |
| 2015-11-19 | $74.72 | $74.72 | $71.54 | $72.23 | $63.97 | 1,027,623 |
| 2015-11-18 | $72.48 | $74.49 | $70.17 | $74.05 | $65.58 | 2,257,124 |
| 2015-11-17 | $70.79 | $71.60 | $69.60 | $69.99 | $61.98 | 1,334,300 |
| 2015-11-16 | $70.30 | $70.99 | $69.82 | $70.50 | $62.43 | 711,727 |
| 2015-11-13 | $72.59 | $72.88 | $69.73 | $70.19 | $62.16 | 725,128 |
| 2015-11-12 | $73.93 | $74.30 | $73.02 | $73.26 | $64.88 | 368,488 |
| 2015-11-11 | $73.77 | $74.92 | $73.00 | $74.03 | $65.56 | 407,741 |
| 2015-11-10 | $72.59 | $73.71 | $71.85 | $73.51 | $65.10 | 567,696 |
| 2015-11-09 | $74.48 | $74.75 | $72.31 | $72.93 | $64.59 | 528,871 |
| 2015-11-06 | $74.12 | $74.48 | $72.94 | $74.20 | $65.71 | 474,841 |
| 2015-11-05 | $76.00 | $76.23 | $72.05 | $73.26 | $64.88 | 1,357,370 |
| 2015-11-04 | $77.75 | $77.91 | $76.00 | $76.40 | $67.66 | 362,372 |
| 2015-11-03 | $77.12 | $77.78 | $76.02 | $76.68 | $67.91 | 372,989 |
| 2015-11-02 | $75.30 | $77.41 | $74.51 | $77.12 | $68.30 | 718,064 |
| 2015-10-30 | $76.27 | $76.92 | $74.25 | $74.53 | $66.00 | 560,067 |
| 2015-10-29 | $78.03 | $78.20 | $76.12 | $76.39 | $67.65 | 494,713 |
| 2015-10-28 | $75.40 | $78.48 | $74.91 | $78.44 | $69.47 | 582,698 |
| 2015-10-27 | $76.78 | $76.78 | $74.56 | $75.21 | $66.61 | 406,357 |
| 2015-10-26 | $74.59 | $77.03 | $74.57 | $76.66 | $67.89 | 479,904 |
| 2015-10-23 | $75.50 | $75.85 | $74.17 | $74.73 | $66.18 | 739,820 |
| 2015-10-22 | $76.62 | $77.00 | $73.81 | $74.52 | $65.99 | 1,042,094 |
| 2015-10-21 | $78.55 | $79.03 | $75.07 | $75.86 | $67.18 | 1,152,570 |
| 2015-10-20 | $80.00 | $82.21 | $79.09 | $79.31 | $70.24 | 699,661 |
| 2015-10-19 | $77.32 | $80.09 | $77.06 | $78.93 | $69.90 | 628,734 |
| 2015-10-16 | $76.22 | $77.37 | $76.03 | $77.01 | $68.20 | 262,725 |
| 2015-10-15 | $75.54 | $76.28 | $74.75 | $76.22 | $67.50 | 284,031 |
| 2015-10-14 | $76.65 | $77.09 | $74.68 | $75.03 | $66.45 | 393,528 |
| 2015-10-13 | $76.57 | $78.19 | $76.37 | $76.51 | $67.76 | 255,650 |
| 2015-10-12 | $77.11 | $77.58 | $76.35 | $76.59 | $67.83 | 273,058 |
| 2015-10-09 | $75.61 | $77.48 | $75.46 | $77.41 | $68.55 | 453,461 |
| 2015-10-08 | $74.94 | $76.64 | $74.86 | $75.79 | $67.12 | 325,134 |
| 2015-10-07 | $76.02 | $76.80 | $74.56 | $75.53 | $66.89 | 457,776 |
| 2015-10-06 | $78.18 | $78.22 | $76.37 | $76.62 | $67.85 | 354,693 |
| 2015-10-05 | $77.05 | $78.44 | $76.42 | $78.09 | $69.16 | 436,139 |
| 2015-10-02 | $73.82 | $76.78 | $73.22 | $76.76 | $67.98 | 649,703 |
| 2015-10-01 | $76.63 | $77.05 | $73.46 | $74.36 | $65.85 | 794,364 |
| 2015-09-30 | $79.25 | $79.88 | $76.84 | $77.04 | $68.23 | 669,978 |
| 2015-09-29 | $78.65 | $79.06 | $76.79 | $78.37 | $69.40 | 738,414 |
| 2015-09-28 | $79.74 | $79.88 | $76.44 | $77.37 | $68.52 | 610,737 |
| 2015-09-25 | $79.52 | $80.52 | $79.11 | $79.71 | $70.59 | 823,141 |
| 2015-09-24 | $78.25 | $78.81 | $77.19 | $78.70 | $69.70 | 898,118 |
| 2015-09-23 | $78.20 | $78.87 | $77.76 | $78.43 | $69.46 | 389,943 |
| 2015-09-22 | $75.83 | $78.38 | $75.03 | $78.28 | $69.32 | 863,205 |
| 2015-09-21 | $75.80 | $76.55 | $74.69 | $75.01 | $66.43 | 518,513 |
| 2015-09-18 | $75.69 | $76.63 | $75.39 | $75.58 | $66.93 | 707,302 |
| 2015-09-17 | $75.88 | $77.85 | $75.53 | $77.02 | $68.21 | 635,391 |
| 2015-09-16 | $77.61 | $77.82 | $75.56 | $75.82 | $67.15 | 667,883 |
| 2015-09-15 | $77.40 | $78.29 | $76.34 | $77.84 | $68.93 | 497,702 |
| 2015-09-14 | $79.89 | $79.89 | $77.27 | $77.37 | $68.52 | 585,715 |
| 2015-09-11 | $77.52 | $79.49 | $77.49 | $79.44 | $70.35 | 340,302 |
| 2015-09-10 | $78.74 | $79.38 | $77.99 | $78.19 | $69.24 | 394,401 |
| 2015-09-09 | $80.59 | $80.62 | $78.53 | $78.71 | $69.70 | 362,382 |
| 2015-09-08 | $79.66 | $80.15 | $78.68 | $79.79 | $70.66 | 341,319 |
| 2015-09-04 | $77.78 | $79.00 | $77.33 | $78.31 | $69.35 | 277,727 |
| 2015-09-03 | $78.56 | $79.22 | $78.30 | $78.65 | $69.65 | 422,814 |
| 2015-09-02 | $77.91 | $78.48 | $76.98 | $78.04 | $69.11 | 506,342 |
| 2015-09-01 | $76.88 | $77.89 | $76.26 | $77.01 | $68.20 | 612,841 |
| 2015-08-31 | $81.54 | $82.16 | $78.00 | $78.18 | $69.24 | 654,626 |
Jack In The Box Inc (JACK) News Headlines
.jpg)
Investors file record number of climate resolutions for North American companies
None
reuters.com March 26, 2024.jpg)
.jpg)
Recent Jack In The Box Inc (JACK) News
.jpg)
Similar Companies to Jack In The Box Inc (JACK) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |