Sanfilippo (John B.) & Son Inc (JBSS) Exchange: NASDAQ
Data as of May 2, 2025
$67.73 ($-0.70) -1.02%
Sanfilippo (John B.) & Son Inc - Daily Information
Click for more stock information on Sanfilippo (John B.) & Son Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $68.93 |
| Previous Close | $67.73 |
| High | $69.45 |
| Low | $66.85 |
| Adjusted Open | $68.93 |
| Previous Adjusted Close | $67.73 |
| Adjusted High | $69.45 |
| Adjusted Low | $66.85 |
About Sanfilippo (John B.) & Son Inc (JBSS)
Sanfilippo (John B.) & Son, Inc. (JBSS) is a privately-held, family business operating out of Elgin, Illinois. Founded in 1919 by Italian immigrants the father-son duo of John B. and Giacomo Sanfilippo, the company has since established itself as one of the leading food ingredient manufacturers in the world, with a network of over 10,000 suppliers across the United States, Europe and South America. Sanfilippo provides both bulk and packaged food ingredients to food/beverage producers, commercial industrial customers and retail customers and operates over 15 production facilities in the United States and Europe. The company has grown exponentially since its inception, expanding its customer base, increasing product offerings and continually investing in R&D. In 2020, Sanfilippo reported total sales of $3.7 billion and employed over 4,500 employees worldwide.
Invest in Sanfilippo (John B.) & Son Inc (JBSS)
Historical Stock Data for Sanfilippo (John B.) & Son Inc (JBSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $68.93 | $69.45 | $66.85 | $67.73 | $67.73 | 65,693 |
| 2025-04-24 | $68.98 | $69.01 | $67.52 | $68.43 | $68.43 | 69,005 |
| 2025-04-23 | $68.65 | $69.40 | $68.13 | $69.21 | $69.21 | 70,134 |
| 2025-04-22 | $68.22 | $68.83 | $67.61 | $68.65 | $68.65 | 58,380 |
| 2025-04-21 | $67.60 | $68.15 | $67.01 | $67.93 | $67.93 | 46,784 |
| 2025-04-17 | $67.17 | $68.71 | $67.17 | $68.45 | $68.45 | 69,362 |
| 2025-04-16 | $67.75 | $69.44 | $66.61 | $67.07 | $67.07 | 75,926 |
| 2025-04-15 | $68.93 | $68.93 | $66.99 | $67.40 | $67.40 | 53,966 |
| 2025-04-14 | $67.34 | $68.40 | $66.94 | $68.25 | $68.25 | 47,861 |
| 2025-04-11 | $66.84 | $68.00 | $66.07 | $67.34 | $67.34 | 64,279 |
| 2025-04-10 | $67.80 | $68.25 | $65.95 | $66.40 | $66.40 | 63,921 |
| 2025-04-09 | $66.25 | $69.67 | $65.29 | $67.73 | $67.73 | 74,281 |
| 2025-04-08 | $67.70 | $68.74 | $66.28 | $66.75 | $66.75 | 88,064 |
| 2025-04-07 | $69.17 | $69.24 | $66.04 | $67.17 | $67.17 | 106,983 |
| 2025-04-04 | $67.75 | $69.32 | $67.00 | $68.52 | $68.52 | 76,706 |
| 2025-04-03 | $69.34 | $70.06 | $67.47 | $68.40 | $68.40 | 88,759 |
| 2025-04-02 | $70.45 | $70.76 | $68.46 | $69.17 | $69.17 | 53,404 |
| 2025-04-01 | $71.40 | $71.60 | $70.26 | $70.55 | $70.55 | 41,260 |
| 2025-03-31 | $70.48 | $71.87 | $70.48 | $70.86 | $70.86 | 70,062 |
| 2025-03-28 | $71.00 | $71.26 | $70.06 | $70.81 | $70.81 | 40,937 |
| 2025-03-27 | $69.99 | $71.39 | $69.99 | $71.03 | $71.03 | 56,288 |
| 2025-03-26 | $69.21 | $69.84 | $69.21 | $69.70 | $69.70 | 42,084 |
| 2025-03-25 | $70.43 | $70.43 | $68.94 | $69.22 | $69.22 | 64,352 |
| 2025-03-24 | $70.64 | $71.14 | $70.34 | $70.72 | $70.72 | 42,059 |
| 2025-03-21 | $70.65 | $70.75 | $69.92 | $70.46 | $70.46 | 149,931 |
| 2025-03-20 | $70.43 | $70.91 | $69.85 | $70.79 | $70.79 | 54,451 |
| 2025-03-19 | $71.11 | $71.11 | $69.67 | $70.23 | $70.23 | 63,575 |
| 2025-03-18 | $71.35 | $71.37 | $70.31 | $71.14 | $71.14 | 60,430 |
| 2025-03-17 | $70.90 | $71.73 | $70.22 | $71.34 | $71.34 | 44,676 |
| 2025-03-14 | $70.38 | $71.06 | $69.82 | $70.96 | $70.96 | 55,019 |
| 2025-03-13 | $70.76 | $71.87 | $69.80 | $70.39 | $70.39 | 43,322 |
| 2025-03-12 | $73.23 | $73.33 | $70.85 | $70.90 | $70.90 | 52,756 |
| 2025-03-11 | $73.70 | $74.13 | $72.17 | $73.23 | $73.23 | 109,061 |
| 2025-03-10 | $74.48 | $76.75 | $73.53 | $74.25 | $74.25 | 84,667 |
| 2025-03-07 | $73.40 | $75.98 | $73.40 | $74.58 | $74.58 | 99,783 |
| 2025-03-06 | $70.91 | $73.69 | $70.91 | $73.41 | $73.41 | 51,310 |
| 2025-03-05 | $70.89 | $71.96 | $70.67 | $71.43 | $71.43 | 51,721 |
| 2025-03-04 | $71.10 | $73.18 | $70.75 | $71.21 | $71.21 | 64,506 |
| 2025-03-03 | $70.65 | $71.53 | $70.42 | $71.22 | $71.22 | 58,290 |
| 2025-02-28 | $71.01 | $71.60 | $69.55 | $70.67 | $70.67 | 130,408 |
| 2025-02-27 | $72.00 | $72.68 | $70.59 | $70.80 | $70.80 | 51,013 |
| 2025-02-26 | $73.70 | $73.70 | $71.81 | $71.86 | $71.86 | 53,113 |
| 2025-02-25 | $73.35 | $74.43 | $73.35 | $73.61 | $73.61 | 68,614 |
| 2025-02-24 | $73.12 | $74.09 | $72.80 | $73.08 | $73.08 | 63,552 |
| 2025-02-21 | $72.92 | $73.46 | $72.42 | $73.18 | $73.18 | 67,644 |
| 2025-02-20 | $72.07 | $73.44 | $72.07 | $72.38 | $72.38 | 72,374 |
| 2025-02-19 | $72.14 | $72.75 | $71.99 | $72.40 | $72.40 | 64,072 |
| 2025-02-18 | $72.44 | $72.61 | $71.09 | $72.05 | $72.05 | 86,240 |
| 2025-02-14 | $72.38 | $74.27 | $71.72 | $72.41 | $72.41 | 88,131 |
| 2025-02-13 | $71.43 | $72.74 | $70.11 | $72.53 | $72.53 | 80,264 |
| 2025-02-12 | $71.40 | $72.62 | $71.26 | $71.43 | $71.43 | 101,342 |
| 2025-02-11 | $69.40 | $72.36 | $69.40 | $72.25 | $72.25 | 82,734 |
| 2025-02-10 | $68.90 | $69.64 | $68.56 | $69.50 | $69.50 | 70,934 |
| 2025-02-07 | $70.71 | $71.90 | $68.79 | $68.94 | $68.94 | 161,454 |
| 2025-02-06 | $71.08 | $71.70 | $70.18 | $70.62 | $70.62 | 90,389 |
| 2025-02-05 | $70.46 | $70.91 | $69.77 | $70.53 | $70.53 | 73,735 |
| 2025-02-04 | $69.70 | $71.68 | $69.59 | $70.46 | $70.46 | 100,042 |
| 2025-02-03 | $71.99 | $72.01 | $69.54 | $70.21 | $70.21 | 103,861 |
| 2025-01-31 | $77.38 | $77.57 | $71.77 | $72.34 | $72.34 | 180,888 |
| 2025-01-30 | $82.23 | $86.58 | $73.05 | $77.41 | $77.41 | 287,326 |
| 2025-01-29 | $86.75 | $87.44 | $86.41 | $86.62 | $86.62 | 72,954 |
| 2025-01-28 | $88.51 | $89.03 | $87.44 | $87.46 | $87.46 | 54,308 |
| 2025-01-27 | $88.74 | $90.26 | $88.53 | $88.84 | $88.84 | 103,129 |
| 2025-01-24 | $88.75 | $89.74 | $88.43 | $89.18 | $89.18 | 64,825 |
| 2025-01-23 | $87.84 | $89.36 | $87.05 | $89.00 | $89.00 | 89,197 |
| 2025-01-22 | $89.15 | $89.45 | $87.57 | $87.88 | $87.88 | 73,224 |
| 2025-01-21 | $89.48 | $90.71 | $87.91 | $89.65 | $89.65 | 72,360 |
| 2025-01-17 | $90.89 | $91.26 | $89.04 | $89.43 | $89.43 | 58,456 |
| 2025-01-16 | $88.65 | $90.12 | $87.58 | $90.02 | $90.02 | 71,760 |
| 2025-01-15 | $89.25 | $90.00 | $87.10 | $88.51 | $88.51 | 60,410 |
| 2025-01-14 | $88.03 | $89.28 | $87.29 | $88.00 | $88.00 | 56,974 |
| 2025-01-13 | $85.30 | $88.47 | $85.30 | $87.82 | $87.82 | 83,544 |
| 2025-01-10 | $86.39 | $86.94 | $84.53 | $85.71 | $85.71 | 81,306 |
| 2025-01-08 | $85.56 | $87.27 | $84.75 | $87.04 | $87.04 | 65,560 |
| 2025-01-07 | $85.77 | $86.32 | $84.72 | $85.74 | $85.74 | 149,575 |
| 2025-01-06 | $88.76 | $88.92 | $85.47 | $85.79 | $85.79 | 94,012 |
| 2025-01-03 | $87.23 | $89.06 | $86.56 | $88.89 | $88.89 | 84,274 |
| 2025-01-02 | $87.52 | $88.84 | $86.18 | $87.26 | $87.26 | 91,490 |
| 2024-12-31 | $86.11 | $87.61 | $85.38 | $87.11 | $87.11 | 86,237 |
| 2024-12-30 | $86.00 | $86.17 | $84.47 | $85.85 | $85.85 | 100,189 |
| 2024-12-27 | $85.45 | $86.49 | $84.80 | $86.03 | $86.03 | 106,929 |
| 2024-12-26 | $83.73 | $85.67 | $83.65 | $85.54 | $85.54 | 102,912 |
| 2024-12-24 | $84.50 | $85.03 | $83.62 | $83.77 | $83.77 | 189,987 |
| 2024-12-23 | $85.24 | $85.42 | $84.02 | $84.80 | $84.80 | 225,441 |
| 2024-12-20 | $85.02 | $86.60 | $84.57 | $85.48 | $85.48 | 290,447 |
| 2024-12-19 | $87.20 | $88.57 | $85.78 | $86.00 | $86.00 | 76,867 |
| 2024-12-18 | $88.91 | $89.37 | $86.57 | $86.69 | $86.69 | 56,063 |
| 2024-12-17 | $89.62 | $91.18 | $88.54 | $89.17 | $89.17 | 103,651 |
| 2024-12-16 | $90.43 | $91.98 | $89.50 | $90.28 | $90.28 | 230,824 |
| 2024-12-13 | $89.57 | $90.47 | $88.62 | $90.33 | $90.33 | 80,148 |
| 2024-12-12 | $90.50 | $90.57 | $88.97 | $89.57 | $89.57 | 126,466 |
| 2024-12-11 | $91.32 | $91.32 | $89.50 | $90.16 | $90.16 | 128,670 |
| 2024-12-10 | $88.24 | $91.60 | $87.65 | $90.58 | $90.58 | 142,643 |
| 2024-12-09 | $86.60 | $88.59 | $86.12 | $87.93 | $87.93 | 72,288 |
| 2024-12-06 | $87.67 | $87.67 | $85.58 | $86.30 | $86.30 | 43,512 |
| 2024-12-05 | $87.45 | $88.15 | $86.75 | $87.26 | $87.26 | 37,888 |
| 2024-12-04 | $87.83 | $88.49 | $86.93 | $87.54 | $87.54 | 45,373 |
| 2024-12-03 | $87.40 | $88.47 | $86.00 | $88.47 | $88.47 | 74,208 |
| 2024-12-02 | $86.01 | $87.17 | $85.19 | $87.15 | $87.15 | 57,010 |
| 2024-11-29 | $85.33 | $86.53 | $84.48 | $86.35 | $86.35 | 42,583 |
| 2024-11-27 | $84.26 | $84.90 | $83.63 | $84.74 | $84.74 | 118,979 |
| 2024-11-26 | $85.50 | $85.88 | $83.46 | $83.91 | $83.91 | 100,604 |
| 2024-11-25 | $84.73 | $87.28 | $84.44 | $85.75 | $85.75 | 68,770 |
| 2024-11-22 | $82.71 | $84.40 | $82.65 | $84.09 | $84.09 | 65,480 |
| 2024-11-21 | $82.04 | $83.21 | $82.00 | $82.65 | $82.65 | 54,655 |
| 2024-11-20 | $81.56 | $82.41 | $81.56 | $82.04 | $82.04 | 55,429 |
| 2024-11-19 | $82.07 | $83.00 | $81.73 | $81.87 | $81.87 | 61,910 |
| 2024-11-18 | $82.94 | $83.70 | $82.53 | $82.54 | $82.54 | 47,695 |
| 2024-11-15 | $83.55 | $83.55 | $82.58 | $82.88 | $82.88 | 45,621 |
| 2024-11-14 | $83.71 | $84.65 | $82.53 | $83.13 | $83.13 | 67,039 |
| 2024-11-13 | $85.72 | $85.72 | $83.88 | $83.90 | $83.90 | 52,974 |
| 2024-11-12 | $86.00 | $86.39 | $84.87 | $85.49 | $85.49 | 69,634 |
| 2024-11-11 | $86.83 | $87.56 | $86.10 | $86.22 | $86.22 | 49,359 |
| 2024-11-08 | $86.64 | $87.05 | $85.45 | $86.29 | $86.29 | 85,087 |
| 2024-11-07 | $87.04 | $87.40 | $84.96 | $86.34 | $86.34 | 60,207 |
| 2024-11-06 | $86.83 | $89.85 | $86.32 | $87.41 | $87.41 | 79,608 |
| 2024-11-05 | $82.63 | $84.46 | $82.60 | $84.40 | $84.40 | 56,600 |
| 2024-11-04 | $85.08 | $85.08 | $81.81 | $83.16 | $83.16 | 80,593 |
| 2024-11-01 | $82.23 | $86.41 | $82.12 | $85.31 | $85.31 | 99,744 |
| 2024-10-31 | $91.43 | $91.49 | $79.07 | $82.51 | $82.51 | 195,888 |
| 2024-10-30 | $92.89 | $93.54 | $91.86 | $92.16 | $92.16 | 60,963 |
| 2024-10-29 | $92.94 | $93.52 | $92.85 | $93.03 | $93.03 | 35,584 |
| 2024-10-28 | $93.30 | $94.52 | $93.22 | $93.48 | $93.48 | 25,249 |
| 2024-10-25 | $93.74 | $94.00 | $92.81 | $93.05 | $93.05 | 29,723 |
| 2024-10-24 | $92.60 | $93.51 | $92.60 | $93.20 | $93.20 | 42,761 |
| 2024-10-23 | $93.00 | $93.52 | $92.80 | $93.08 | $93.08 | 30,487 |
| 2024-10-22 | $93.95 | $94.05 | $93.25 | $93.50 | $93.50 | 33,521 |
| 2024-10-21 | $96.46 | $96.79 | $93.91 | $94.01 | $94.01 | 51,509 |
| 2024-10-18 | $97.23 | $97.44 | $95.90 | $96.21 | $96.21 | 46,248 |
| 2024-10-17 | $96.90 | $97.47 | $95.21 | $97.04 | $97.04 | 53,270 |
| 2024-10-16 | $95.92 | $97.07 | $95.92 | $96.85 | $96.85 | 38,931 |
| 2024-10-15 | $94.52 | $96.07 | $94.52 | $95.39 | $95.39 | 45,437 |
| 2024-10-14 | $93.84 | $95.07 | $93.53 | $94.67 | $94.67 | 34,734 |
| 2024-10-11 | $93.81 | $94.49 | $93.76 | $94.25 | $94.25 | 25,633 |
| 2024-10-10 | $93.00 | $93.75 | $92.46 | $93.51 | $93.51 | 47,656 |
| 2024-10-09 | $93.70 | $93.80 | $92.97 | $93.27 | $93.27 | 28,015 |
| 2024-10-08 | $92.74 | $93.65 | $92.54 | $93.55 | $93.55 | 25,596 |
| 2024-10-07 | $92.87 | $93.05 | $92.40 | $92.81 | $92.81 | 28,558 |
| 2024-10-04 | $93.11 | $93.98 | $93.11 | $93.38 | $93.38 | 32,287 |
| 2024-10-03 | $93.59 | $93.61 | $92.20 | $92.83 | $92.83 | 38,451 |
| 2024-10-02 | $93.77 | $94.67 | $93.42 | $93.85 | $93.85 | 44,741 |
| 2024-10-01 | $94.44 | $94.86 | $93.75 | $94.32 | $94.32 | 53,604 |
| 2024-09-30 | $95.09 | $96.02 | $94.02 | $94.31 | $94.31 | 61,307 |
| 2024-09-27 | $96.48 | $96.76 | $94.97 | $94.99 | $94.99 | 65,617 |
| 2024-09-26 | $94.95 | $97.35 | $94.58 | $95.87 | $95.87 | 90,865 |
| 2024-09-25 | $94.68 | $95.23 | $93.87 | $94.42 | $94.42 | 118,758 |
| 2024-09-24 | $94.10 | $94.78 | $93.67 | $94.29 | $94.29 | 85,296 |
| 2024-09-23 | $95.52 | $95.95 | $93.80 | $93.98 | $93.98 | 116,033 |
| 2024-09-20 | $95.24 | $96.49 | $93.61 | $95.52 | $95.52 | 583,805 |
| 2024-09-19 | $94.50 | $95.75 | $93.68 | $94.78 | $94.78 | 99,646 |
| 2024-09-18 | $92.33 | $95.09 | $91.76 | $93.53 | $93.53 | 87,945 |
| 2024-09-17 | $92.11 | $93.41 | $92.11 | $92.55 | $92.55 | 67,992 |
| 2024-09-16 | $92.98 | $93.43 | $91.24 | $91.80 | $91.80 | 79,600 |
| 2024-09-13 | $92.52 | $93.87 | $91.21 | $92.81 | $92.81 | 57,738 |
| 2024-09-12 | $91.29 | $92.25 | $90.00 | $91.81 | $91.81 | 72,961 |
| 2024-09-11 | $92.03 | $92.18 | $89.73 | $90.62 | $90.62 | 69,683 |
| 2024-09-10 | $94.64 | $94.96 | $92.44 | $92.62 | $92.62 | 92,769 |
| 2024-09-09 | $94.94 | $94.94 | $93.71 | $94.06 | $94.06 | 92,103 |
| 2024-09-06 | $95.20 | $95.62 | $94.33 | $95.25 | $95.25 | 52,225 |
| 2024-09-05 | $95.84 | $96.51 | $94.95 | $95.24 | $95.24 | 73,312 |
| 2024-09-04 | $94.38 | $96.41 | $94.38 | $95.44 | $95.44 | 63,502 |
| 2024-09-03 | $94.65 | $94.94 | $93.94 | $94.63 | $94.63 | 82,158 |
| 2024-08-30 | $94.28 | $94.97 | $93.66 | $94.87 | $94.87 | 76,808 |
| 2024-08-29 | $93.34 | $94.25 | $92.37 | $94.06 | $94.06 | 107,023 |
| 2024-08-28 | $91.77 | $93.45 | $91.50 | $92.97 | $92.97 | 91,001 |
| 2024-08-27 | $93.71 | $93.71 | $91.57 | $91.77 | $91.77 | 82,967 |
| 2024-08-26 | $94.08 | $94.84 | $93.36 | $93.51 | $93.51 | 88,299 |
| 2024-08-23 | $93.03 | $95.62 | $93.03 | $93.90 | $93.90 | 88,486 |
| 2024-08-22 | $100.47 | $100.47 | $92.73 | $92.99 | $92.99 | 193,368 |
| 2024-08-21 | $99.93 | $100.87 | $96.95 | $100.66 | $100.66 | 105,897 |
| 2024-08-20 | $99.02 | $99.93 | $98.75 | $99.63 | $99.63 | 70,942 |
| 2024-08-19 | $100.64 | $102.18 | $100.00 | $102.04 | $99.93 | 70,370 |
| 2024-08-16 | $99.69 | $100.32 | $99.14 | $100.31 | $98.24 | 59,119 |
| 2024-08-15 | $99.93 | $100.45 | $99.36 | $99.62 | $97.56 | 52,985 |
| 2024-08-14 | $99.37 | $99.45 | $98.62 | $98.76 | $96.72 | 59,919 |
| 2024-08-13 | $98.94 | $99.06 | $97.32 | $98.84 | $96.80 | 87,403 |
| 2024-08-12 | $99.13 | $99.58 | $97.81 | $97.99 | $95.97 | 43,562 |
| 2024-08-09 | $100.01 | $100.21 | $99.04 | $99.50 | $97.45 | 45,261 |
| 2024-08-08 | $100.40 | $101.16 | $99.88 | $100.09 | $98.02 | 50,167 |
| 2024-08-07 | $101.31 | $102.63 | $100.18 | $100.29 | $98.22 | 53,783 |
| 2024-08-06 | $100.40 | $102.45 | $100.40 | $100.74 | $98.66 | 43,656 |
| 2024-08-05 | $103.22 | $103.22 | $99.76 | $100.69 | $98.61 | 70,950 |
| 2024-08-02 | $102.67 | $104.55 | $102.67 | $104.35 | $102.20 | 50,538 |
| 2024-08-01 | $104.48 | $105.63 | $102.23 | $104.08 | $101.93 | 49,722 |
| 2024-07-31 | $103.49 | $105.63 | $102.97 | $104.87 | $102.71 | 56,170 |
| 2024-07-30 | $101.89 | $103.81 | $101.87 | $103.52 | $101.38 | 40,752 |
| 2024-07-29 | $103.30 | $103.60 | $101.36 | $102.21 | $100.10 | 39,154 |
| 2024-07-26 | $103.60 | $104.00 | $102.37 | $103.79 | $103.79 | 39,811 |
| 2024-07-25 | $102.03 | $105.03 | $102.02 | $103.28 | $103.28 | 62,423 |
| 2024-07-24 | $101.88 | $102.66 | $101.38 | $102.07 | $102.07 | 45,058 |
| 2024-07-23 | $100.31 | $102.36 | $100.31 | $102.14 | $102.14 | 56,483 |
| 2024-07-22 | $98.40 | $101.22 | $97.94 | $100.76 | $100.76 | 65,455 |
| 2024-07-19 | $100.65 | $100.65 | $97.41 | $98.57 | $98.57 | 120,791 |
| 2024-07-18 | $99.71 | $103.48 | $99.68 | $100.42 | $100.42 | 193,863 |
| 2024-07-17 | $96.30 | $98.53 | $96.30 | $97.05 | $97.05 | 145,033 |
| 2024-07-16 | $96.13 | $97.85 | $95.85 | $96.49 | $96.49 | 120,216 |
| 2024-07-15 | $96.95 | $97.27 | $95.63 | $95.70 | $95.70 | 74,384 |
| 2024-07-12 | $95.94 | $97.28 | $95.85 | $96.16 | $96.16 | 46,020 |
| 2024-07-11 | $93.81 | $95.64 | $93.58 | $95.07 | $95.07 | 52,837 |
| 2024-07-10 | $91.34 | $93.41 | $91.34 | $93.03 | $93.03 | 51,606 |
| 2024-07-09 | $92.45 | $92.78 | $91.13 | $91.31 | $91.31 | 42,719 |
| 2024-07-08 | $94.95 | $94.95 | $92.53 | $92.61 | $92.61 | 31,750 |
| 2024-07-05 | $94.52 | $94.93 | $93.26 | $94.41 | $94.41 | 59,558 |
| 2024-07-03 | $96.20 | $96.20 | $94.64 | $95.15 | $95.15 | 23,579 |
| 2024-07-02 | $95.50 | $96.46 | $95.20 | $95.90 | $95.90 | 43,931 |
| 2024-07-01 | $97.01 | $98.03 | $95.37 | $95.85 | $95.85 | 50,657 |
| 2024-06-28 | $97.40 | $97.78 | $96.52 | $97.17 | $97.17 | 101,484 |
| 2024-06-27 | $97.83 | $97.83 | $96.44 | $96.91 | $96.91 | 29,758 |
| 2024-06-26 | $97.08 | $98.00 | $96.74 | $96.96 | $96.96 | 34,715 |
| 2024-06-25 | $98.20 | $98.75 | $96.79 | $97.79 | $97.79 | 41,343 |
| 2024-06-24 | $97.41 | $98.73 | $97.41 | $98.09 | $98.09 | 38,932 |
| 2024-06-21 | $96.85 | $98.21 | $96.85 | $97.13 | $97.13 | 129,531 |
| 2024-06-20 | $96.71 | $98.48 | $96.71 | $97.07 | $97.07 | 48,728 |
| 2024-06-18 | $97.57 | $98.58 | $97.20 | $97.31 | $97.31 | 53,505 |
| 2024-06-17 | $97.04 | $97.56 | $95.63 | $97.35 | $97.35 | 56,955 |
| 2024-06-14 | $97.32 | $98.93 | $95.96 | $97.29 | $97.29 | 98,753 |
| 2024-06-13 | $95.88 | $98.77 | $95.88 | $98.26 | $98.26 | 86,627 |
| 2024-06-12 | $98.41 | $98.41 | $95.95 | $96.54 | $96.54 | 55,106 |
| 2024-06-11 | $95.85 | $97.07 | $94.67 | $96.90 | $96.90 | 79,183 |
| 2024-06-10 | $96.86 | $96.86 | $95.07 | $96.06 | $96.06 | 74,829 |
| 2024-06-07 | $98.38 | $99.44 | $97.53 | $97.77 | $97.77 | 36,143 |
| 2024-06-06 | $97.72 | $99.64 | $97.20 | $99.24 | $99.24 | 52,671 |
| 2024-06-05 | $100.84 | $100.84 | $97.96 | $98.18 | $98.18 | 41,403 |
| 2024-06-04 | $101.58 | $101.58 | $100.49 | $100.74 | $100.74 | 106,725 |
| 2024-06-03 | $101.59 | $104.14 | $101.42 | $101.68 | $101.68 | 68,932 |
| 2024-05-31 | $100.25 | $101.35 | $99.46 | $100.83 | $100.83 | 66,669 |
| 2024-05-30 | $99.25 | $101.10 | $98.95 | $100.90 | $99.91 | 40,588 |
| 2024-05-29 | $100.09 | $100.52 | $98.14 | $98.40 | $98.40 | 33,929 |
| 2024-05-28 | $100.74 | $100.97 | $99.24 | $100.89 | $100.89 | 46,070 |
| 2024-05-24 | $101.26 | $101.75 | $99.42 | $100.16 | $100.16 | 67,927 |
| 2024-05-23 | $101.32 | $101.54 | $100.10 | $100.98 | $100.98 | 68,524 |
| 2024-05-22 | $102.21 | $102.87 | $101.42 | $101.42 | $101.42 | 42,550 |
| 2024-05-21 | $102.15 | $103.09 | $101.71 | $103.07 | $103.07 | 39,841 |
| 2024-05-20 | $102.65 | $103.01 | $101.11 | $101.95 | $101.95 | 36,677 |
| 2024-05-17 | $103.95 | $103.99 | $102.01 | $102.25 | $102.25 | 26,798 |
| 2024-05-16 | $102.75 | $103.65 | $102.44 | $103.55 | $103.55 | 28,897 |
| 2024-05-15 | $103.99 | $103.99 | $101.94 | $102.60 | $102.60 | 39,845 |
| 2024-05-14 | $103.75 | $103.78 | $102.81 | $103.61 | $103.61 | 40,080 |
| 2024-05-13 | $103.00 | $103.62 | $102.42 | $102.91 | $102.91 | 34,751 |
| 2024-05-10 | $102.63 | $102.63 | $101.20 | $102.07 | $102.07 | 37,990 |
| 2024-05-09 | $101.73 | $103.40 | $100.93 | $103.16 | $103.16 | 48,989 |
| 2024-05-08 | $100.53 | $101.43 | $99.36 | $101.23 | $101.23 | 35,416 |
| 2024-05-07 | $99.15 | $101.58 | $99.15 | $101.05 | $101.05 | 50,469 |
| 2024-05-06 | $98.29 | $98.67 | $96.02 | $98.66 | $98.66 | 65,683 |
| 2024-05-03 | $102.34 | $102.34 | $97.39 | $97.98 | $97.98 | 63,763 |
| 2024-05-02 | $95.00 | $101.49 | $92.46 | $101.37 | $101.37 | 91,782 |
| 2024-05-01 | $99.35 | $101.27 | $99.03 | $100.90 | $100.90 | 42,896 |
| 2024-04-30 | $99.76 | $100.48 | $99.31 | $99.70 | $99.70 | 37,857 |
| 2024-04-29 | $100.00 | $100.94 | $99.63 | $100.06 | $100.06 | 42,292 |
| 2024-04-26 | $101.15 | $102.35 | $99.23 | $99.26 | $99.26 | 48,270 |
| 2024-04-25 | $100.01 | $101.63 | $98.89 | $101.63 | $101.63 | 59,541 |
| 2024-04-24 | $99.57 | $101.14 | $99.43 | $100.35 | $100.35 | 38,039 |
| 2024-04-23 | $98.91 | $100.62 | $98.31 | $100.20 | $100.20 | 52,728 |
| 2024-04-22 | $98.74 | $99.35 | $98.19 | $98.33 | $98.33 | 35,028 |
| 2024-04-19 | $96.65 | $98.74 | $96.26 | $98.17 | $98.17 | 41,903 |
| 2024-04-18 | $97.10 | $97.61 | $96.65 | $96.65 | $96.65 | 37,762 |
| 2024-04-17 | $98.23 | $98.33 | $95.98 | $96.12 | $96.12 | 48,054 |
| 2024-04-16 | $96.97 | $97.48 | $96.14 | $97.25 | $97.25 | 49,774 |
| 2024-04-15 | $97.91 | $98.31 | $96.87 | $97.52 | $97.52 | 52,385 |
| 2024-04-12 | $99.24 | $99.30 | $96.87 | $97.35 | $97.35 | 38,198 |
| 2024-04-11 | $100.02 | $100.56 | $99.17 | $99.54 | $99.54 | 37,061 |
| 2024-04-10 | $101.33 | $101.33 | $98.95 | $100.07 | $100.07 | 54,653 |
| 2024-04-09 | $102.14 | $103.48 | $101.58 | $102.77 | $102.77 | 44,361 |
| 2024-04-08 | $103.81 | $104.15 | $101.95 | $101.95 | $101.95 | 41,078 |
| 2024-04-05 | $103.11 | $104.15 | $102.22 | $103.84 | $103.84 | 42,547 |
| 2024-04-04 | $102.41 | $104.32 | $102.14 | $103.46 | $103.46 | 61,969 |
| 2024-04-03 | $103.08 | $103.46 | $101.72 | $102.06 | $102.06 | 69,244 |
| 2024-04-02 | $105.10 | $105.10 | $102.99 | $103.41 | $103.41 | 64,072 |
| 2024-04-01 | $106.27 | $106.27 | $104.30 | $105.48 | $105.48 | 43,197 |
| 2024-03-28 | $105.72 | $106.70 | $104.92 | $105.92 | $105.92 | 44,577 |
| 2024-03-27 | $105.25 | $106.19 | $104.82 | $105.41 | $105.41 | 66,156 |
| 2024-03-26 | $105.84 | $105.84 | $104.46 | $104.58 | $104.58 | 69,808 |
| 2024-03-25 | $106.14 | $106.92 | $105.07 | $105.12 | $105.12 | 39,906 |
| 2024-03-22 | $107.77 | $107.77 | $106.03 | $106.44 | $106.44 | 46,480 |
| 2024-03-21 | $107.85 | $108.64 | $106.40 | $107.77 | $107.77 | 62,546 |
| 2024-03-20 | $106.92 | $107.29 | $106.13 | $107.01 | $107.01 | 47,659 |
| 2024-03-19 | $106.54 | $107.76 | $106.00 | $106.60 | $106.60 | 49,005 |
| 2024-03-18 | $107.20 | $108.96 | $105.49 | $106.35 | $106.35 | 73,872 |
| 2024-03-15 | $103.30 | $107.69 | $102.93 | $107.67 | $107.67 | 277,794 |
| 2024-03-14 | $104.65 | $104.92 | $102.97 | $104.20 | $104.20 | 107,402 |
| 2024-03-13 | $103.10 | $104.70 | $103.10 | $104.24 | $104.24 | 53,363 |
| 2024-03-12 | $102.97 | $103.71 | $102.42 | $103.26 | $103.26 | 52,984 |
| 2024-03-11 | $103.08 | $103.93 | $102.00 | $103.00 | $103.00 | 65,390 |
| 2024-03-08 | $101.39 | $103.26 | $101.39 | $102.92 | $102.92 | 57,840 |
| 2024-03-07 | $102.26 | $103.27 | $100.80 | $100.96 | $100.96 | 76,188 |
| 2024-03-06 | $99.80 | $102.86 | $99.80 | $102.18 | $102.18 | 87,209 |
| 2024-03-05 | $102.22 | $102.30 | $99.25 | $99.50 | $99.50 | 81,342 |
| 2024-03-04 | $100.95 | $102.15 | $100.53 | $102.15 | $102.15 | 44,529 |
| 2024-03-01 | $103.08 | $103.08 | $99.77 | $100.47 | $100.47 | 43,281 |
| 2024-02-29 | $101.84 | $102.72 | $100.60 | $102.37 | $102.37 | 84,261 |
| 2024-02-28 | $97.61 | $102.11 | $97.61 | $101.38 | $101.38 | 68,294 |
| 2024-02-27 | $99.24 | $99.28 | $97.06 | $97.71 | $97.71 | 104,860 |
| 2024-02-26 | $99.21 | $99.24 | $97.48 | $98.82 | $98.82 | 55,476 |
| 2024-02-23 | $98.79 | $99.72 | $98.49 | $99.22 | $99.22 | 55,777 |
| 2024-02-22 | $99.80 | $100.21 | $97.43 | $99.39 | $99.39 | 75,321 |
| 2024-02-21 | $100.33 | $100.70 | $98.80 | $99.69 | $99.69 | 83,855 |
| 2024-02-20 | $100.58 | $102.58 | $100.28 | $100.87 | $100.87 | 55,231 |
| 2024-02-16 | $102.64 | $103.33 | $100.62 | $100.90 | $100.90 | 59,214 |
| 2024-02-15 | $101.51 | $102.99 | $101.19 | $102.86 | $102.86 | 43,458 |
| 2024-02-14 | $100.98 | $101.43 | $99.89 | $100.73 | $100.73 | 55,873 |
| 2024-02-13 | $100.62 | $102.05 | $99.97 | $100.76 | $100.76 | 68,416 |
| 2024-02-12 | $99.00 | $103.03 | $98.83 | $102.06 | $102.06 | 66,195 |
| 2024-02-09 | $99.10 | $99.14 | $98.00 | $98.88 | $98.88 | 49,669 |
| 2024-02-08 | $98.32 | $99.36 | $98.00 | $99.26 | $99.26 | 55,396 |
| 2024-02-07 | $100.20 | $100.20 | $97.35 | $98.06 | $98.06 | 64,616 |
| 2024-02-06 | $100.09 | $102.41 | $100.09 | $100.53 | $100.53 | 64,841 |
| 2024-02-05 | $104.17 | $104.91 | $100.87 | $100.89 | $100.89 | 96,554 |
| 2024-02-02 | $103.30 | $105.45 | $103.19 | $105.04 | $105.04 | 57,277 |
| 2024-02-01 | $107.57 | $107.70 | $100.55 | $104.98 | $104.98 | 74,897 |
| 2024-01-31 | $108.38 | $108.86 | $106.97 | $107.13 | $107.13 | 52,137 |
| 2024-01-30 | $107.94 | $108.40 | $107.23 | $107.87 | $107.87 | 28,903 |
| 2024-01-29 | $106.90 | $107.65 | $105.92 | $107.49 | $107.49 | 30,994 |
| 2024-01-26 | $106.18 | $106.65 | $105.35 | $106.39 | $106.39 | 30,367 |
| 2024-01-25 | $105.05 | $106.23 | $104.39 | $106.02 | $106.02 | 46,742 |
| 2024-01-24 | $106.18 | $106.97 | $104.01 | $104.01 | $104.01 | 33,220 |
| 2024-01-23 | $105.50 | $106.47 | $104.99 | $105.52 | $105.52 | 33,058 |
| 2024-01-22 | $104.92 | $105.80 | $104.25 | $105.43 | $105.43 | 43,672 |
| 2024-01-19 | $106.78 | $106.78 | $103.87 | $104.51 | $104.51 | 40,015 |
| 2024-01-18 | $105.86 | $106.19 | $104.76 | $106.05 | $106.05 | 40,322 |
| 2024-01-17 | $103.59 | $105.84 | $103.59 | $105.68 | $105.68 | 45,772 |
| 2024-01-16 | $105.02 | $106.49 | $104.39 | $104.39 | $104.39 | 55,905 |
| 2024-01-12 | $104.00 | $105.70 | $102.82 | $105.43 | $105.43 | 53,329 |
| 2024-01-11 | $102.37 | $103.97 | $101.96 | $103.77 | $103.77 | 48,810 |
| 2024-01-10 | $99.90 | $102.81 | $99.90 | $102.81 | $102.81 | 45,183 |
| 2024-01-09 | $99.92 | $100.32 | $99.12 | $100.32 | $100.32 | 66,744 |
| 2024-01-08 | $100.17 | $101.34 | $99.65 | $100.73 | $100.73 | 33,506 |
| 2024-01-05 | $100.45 | $101.17 | $99.34 | $99.94 | $99.94 | 62,815 |
| 2024-01-04 | $102.77 | $103.10 | $100.60 | $101.18 | $101.18 | 48,554 |
| 2024-01-03 | $105.24 | $105.71 | $101.69 | $102.00 | $102.00 | 57,877 |
| 2024-01-02 | $103.11 | $105.66 | $103.11 | $105.34 | $105.34 | 58,992 |
| 2023-12-29 | $105.87 | $105.87 | $102.91 | $103.04 | $103.04 | 62,005 |
| 2023-12-28 | $105.19 | $106.46 | $104.81 | $105.63 | $105.63 | 53,436 |
| 2023-12-27 | $104.96 | $106.62 | $104.08 | $105.74 | $105.74 | 50,193 |
| 2023-12-26 | $106.27 | $106.58 | $103.70 | $105.16 | $105.16 | 51,783 |
| 2023-12-22 | $104.71 | $105.90 | $104.71 | $105.84 | $105.84 | 31,709 |
| 2023-12-21 | $105.72 | $105.72 | $102.22 | $104.02 | $104.02 | 57,169 |
| 2023-12-20 | $104.37 | $106.91 | $103.50 | $104.69 | $104.69 | 43,959 |
| 2023-12-19 | $102.48 | $104.77 | $102.48 | $104.64 | $104.64 | 82,224 |
| 2023-12-18 | $101.81 | $102.61 | $100.75 | $102.50 | $102.50 | 57,764 |
| 2023-12-15 | $103.23 | $105.91 | $101.47 | $101.87 | $101.87 | 117,877 |
| 2023-12-14 | $106.20 | $106.25 | $102.30 | $102.51 | $102.51 | 60,877 |
| 2023-12-13 | $100.90 | $104.60 | $100.12 | $103.94 | $103.94 | 109,083 |
| 2023-12-12 | $99.12 | $100.75 | $98.50 | $100.26 | $100.26 | 43,591 |
| 2023-12-11 | $98.23 | $99.75 | $97.40 | $99.12 | $99.12 | 45,795 |
| 2023-12-08 | $100.25 | $100.31 | $97.63 | $97.96 | $97.96 | 38,744 |
| 2023-12-07 | $97.23 | $99.80 | $96.10 | $99.72 | $99.72 | 45,939 |
| 2023-12-06 | $96.77 | $98.10 | $95.75 | $96.78 | $96.78 | 49,308 |
| 2023-12-05 | $95.92 | $96.65 | $94.50 | $95.85 | $95.85 | 57,653 |
| 2023-12-04 | $93.95 | $96.73 | $93.95 | $95.65 | $95.65 | 50,898 |
| 2023-12-01 | $92.54 | $95.23 | $92.10 | $94.31 | $94.31 | 65,395 |
| 2023-11-30 | $91.11 | $92.09 | $90.22 | $92.04 | $92.04 | 59,439 |
| 2023-11-29 | $92.96 | $93.02 | $91.28 | $91.36 | $91.36 | 40,917 |
| 2023-11-28 | $93.16 | $94.34 | $92.61 | $92.96 | $92.96 | 36,329 |
| 2023-11-27 | $94.12 | $94.85 | $93.38 | $93.50 | $93.50 | 30,360 |
| 2023-11-24 | $94.96 | $95.37 | $93.76 | $94.15 | $94.15 | 17,355 |
| 2023-11-22 | $92.11 | $94.44 | $92.09 | $94.29 | $94.29 | 29,133 |
| 2023-11-21 | $92.71 | $95.38 | $92.27 | $92.36 | $92.36 | 32,059 |
| 2023-11-20 | $93.10 | $93.68 | $92.25 | $92.42 | $92.42 | 25,397 |
| 2023-11-17 | $94.11 | $94.38 | $92.62 | $93.28 | $93.28 | 41,221 |
| 2023-11-16 | $93.97 | $94.67 | $93.17 | $93.61 | $93.61 | 40,608 |
| 2023-11-15 | $96.05 | $96.30 | $93.25 | $93.96 | $93.96 | 60,829 |
| 2023-11-14 | $93.28 | $95.69 | $93.11 | $95.59 | $95.59 | 46,935 |
| 2023-11-13 | $91.68 | $93.84 | $91.55 | $92.71 | $92.71 | 33,255 |
| 2023-11-10 | $90.52 | $92.38 | $90.18 | $91.55 | $91.55 | 29,081 |
| 2023-11-09 | $92.10 | $92.57 | $90.42 | $91.13 | $91.13 | 29,981 |
| 2023-11-08 | $92.05 | $92.44 | $90.02 | $91.27 | $91.27 | 39,576 |
| 2023-11-07 | $92.32 | $93.11 | $91.05 | $92.81 | $92.81 | 33,084 |
| 2023-11-06 | $93.50 | $95.14 | $91.77 | $92.71 | $92.71 | 60,873 |
| 2023-11-03 | $94.95 | $95.14 | $92.63 | $93.38 | $93.38 | 45,326 |
| 2023-11-02 | $93.72 | $97.68 | $92.72 | $93.20 | $93.20 | 61,250 |
| 2023-11-01 | $103.42 | $105.57 | $91.53 | $92.68 | $92.68 | 85,236 |
| 2023-10-31 | $103.50 | $103.50 | $101.24 | $102.26 | $102.26 | 39,614 |
| 2023-10-30 | $102.18 | $103.80 | $102.18 | $103.49 | $103.49 | 32,078 |
| 2023-10-27 | $101.64 | $102.47 | $100.18 | $101.69 | $101.69 | 50,205 |
| 2023-10-26 | $99.89 | $102.09 | $99.85 | $101.80 | $101.80 | 44,625 |
| 2023-10-25 | $98.38 | $99.77 | $98.02 | $99.13 | $99.13 | 29,074 |
| 2023-10-24 | $96.42 | $98.86 | $96.42 | $98.40 | $98.40 | 34,788 |
| 2023-10-23 | $97.64 | $98.45 | $95.73 | $96.32 | $96.32 | 50,490 |
| 2023-10-20 | $99.65 | $100.20 | $97.40 | $97.40 | $97.40 | 49,784 |
| 2023-10-19 | $100.99 | $101.65 | $98.91 | $99.08 | $99.08 | 50,360 |
| 2023-10-18 | $100.26 | $101.99 | $100.26 | $101.43 | $101.43 | 31,084 |
| 2023-10-17 | $101.18 | $102.58 | $100.67 | $100.70 | $100.70 | 44,416 |
| 2023-10-16 | $100.16 | $101.50 | $100.16 | $101.16 | $101.16 | 41,171 |
| 2023-10-13 | $99.18 | $99.37 | $97.96 | $99.24 | $99.24 | 43,845 |
| 2023-10-12 | $100.64 | $100.64 | $97.92 | $99.35 | $99.35 | 37,050 |
| 2023-10-11 | $101.21 | $101.75 | $100.13 | $100.88 | $100.88 | 29,712 |
| 2023-10-10 | $101.20 | $101.71 | $100.41 | $100.96 | $100.96 | 32,023 |
| 2023-10-09 | $98.47 | $101.26 | $98.47 | $100.69 | $100.69 | 23,716 |
| 2023-10-06 | $100.69 | $100.70 | $97.76 | $99.65 | $99.65 | 46,515 |
| 2023-10-05 | $99.30 | $100.95 | $98.68 | $100.48 | $100.48 | 68,127 |
| 2023-10-04 | $96.96 | $98.97 | $96.96 | $98.68 | $98.68 | 53,606 |
| 2023-10-03 | $98.83 | $99.22 | $96.93 | $97.10 | $97.10 | 40,290 |
| 2023-10-02 | $99.31 | $99.90 | $98.23 | $99.49 | $99.49 | 58,826 |
| 2023-09-29 | $99.79 | $102.02 | $98.40 | $98.80 | $98.80 | 61,667 |
| 2023-09-28 | $99.56 | $101.15 | $99.28 | $99.73 | $99.73 | 57,061 |
| 2023-09-27 | $97.00 | $99.10 | $96.63 | $99.09 | $99.09 | 44,323 |
| 2023-09-26 | $96.59 | $97.25 | $96.21 | $96.64 | $96.64 | 79,726 |
| 2023-09-25 | $97.74 | $97.74 | $95.51 | $96.36 | $96.36 | 41,456 |
| 2023-09-22 | $98.41 | $99.01 | $97.29 | $97.34 | $97.34 | 37,150 |
| 2023-09-21 | $99.13 | $99.52 | $97.87 | $98.65 | $98.65 | 54,157 |
| 2023-09-20 | $100.52 | $101.11 | $98.90 | $98.97 | $98.97 | 61,344 |
| 2023-09-19 | $101.88 | $101.88 | $100.07 | $100.08 | $100.08 | 48,502 |
| 2023-09-18 | $102.64 | $102.64 | $100.61 | $102.19 | $102.19 | 51,377 |
| 2023-09-15 | $102.30 | $103.68 | $100.74 | $101.81 | $101.81 | 478,702 |
| 2023-09-14 | $102.88 | $103.24 | $101.55 | $102.02 | $102.02 | 63,994 |
| 2023-09-13 | $102.44 | $103.82 | $101.91 | $102.31 | $102.31 | 64,901 |
| 2023-09-12 | $104.78 | $105.40 | $101.02 | $102.07 | $102.07 | 73,841 |
| 2023-09-11 | $104.79 | $104.79 | $102.33 | $104.47 | $104.47 | 58,367 |
| 2023-09-08 | $105.17 | $105.67 | $103.21 | $104.08 | $104.08 | 97,075 |
| 2023-09-07 | $105.99 | $108.53 | $105.20 | $105.39 | $105.39 | 134,170 |
| 2023-09-06 | $99.97 | $106.13 | $99.89 | $105.46 | $105.46 | 121,164 |
| 2023-09-05 | $99.59 | $99.77 | $97.49 | $99.11 | $99.11 | 60,934 |
| 2023-09-01 | $100.81 | $101.06 | $99.68 | $100.14 | $100.14 | 46,497 |
| 2023-08-31 | $99.74 | $100.85 | $99.74 | $100.35 | $100.35 | 57,864 |
| 2023-08-30 | $100.12 | $101.18 | $99.07 | $100.94 | $100.94 | 52,759 |
| 2023-08-29 | $99.02 | $99.98 | $96.50 | $99.96 | $99.96 | 54,185 |
| 2023-08-28 | $99.28 | $101.14 | $98.67 | $98.67 | $98.67 | 79,617 |
| 2023-08-25 | $102.70 | $102.70 | $98.61 | $99.28 | $99.28 | 89,088 |
| 2023-08-24 | $101.09 | $106.73 | $100.39 | $102.71 | $102.71 | 139,632 |
| 2023-08-23 | $102.01 | $103.34 | $100.87 | $101.14 | $101.14 | 84,147 |
| 2023-08-22 | $102.00 | $102.73 | $101.33 | $101.94 | $101.94 | 67,939 |
| 2023-08-21 | $101.36 | $102.72 | $99.94 | $101.71 | $101.71 | 68,437 |
| 2023-08-18 | $103.88 | $105.19 | $103.29 | $103.47 | $101.47 | 87,033 |
| 2023-08-17 | $103.56 | $104.68 | $103.52 | $103.81 | $101.81 | 61,716 |
| 2023-08-16 | $104.39 | $105.67 | $103.52 | $103.66 | $101.66 | 54,259 |
| 2023-08-15 | $104.39 | $104.50 | $102.68 | $104.01 | $102.00 | 49,089 |
| 2023-08-14 | $106.00 | $106.69 | $104.60 | $104.85 | $102.83 | 65,554 |
| 2023-08-11 | $105.09 | $106.22 | $105.09 | $106.00 | $103.96 | 42,429 |
| 2023-08-10 | $105.73 | $106.75 | $104.96 | $105.15 | $103.12 | 49,814 |
| 2023-08-09 | $104.38 | $106.84 | $104.38 | $105.59 | $103.55 | 83,875 |
| 2023-08-08 | $107.37 | $107.37 | $104.66 | $104.85 | $102.83 | 42,071 |
| 2023-08-07 | $106.67 | $107.34 | $105.38 | $107.12 | $105.05 | 46,324 |
| 2023-08-04 | $108.10 | $109.84 | $106.90 | $107.01 | $107.01 | 44,052 |
| 2023-08-03 | $109.14 | $109.55 | $108.02 | $108.13 | $108.13 | 35,083 |
| 2023-08-02 | $108.95 | $111.27 | $108.62 | $109.39 | $109.39 | 49,213 |
| 2023-08-01 | $108.86 | $110.29 | $107.71 | $108.70 | $108.70 | 51,391 |
| 2023-07-31 | $107.84 | $108.99 | $107.43 | $108.91 | $108.91 | 59,700 |
| 2023-07-28 | $108.80 | $109.61 | $107.57 | $107.76 | $107.76 | 30,209 |
| 2023-07-27 | $111.09 | $111.09 | $107.63 | $108.48 | $108.48 | 54,128 |
| 2023-07-26 | $111.19 | $112.52 | $110.43 | $110.76 | $110.76 | 37,538 |
| 2023-07-25 | $111.52 | $112.38 | $110.42 | $111.06 | $111.06 | 66,793 |
| 2023-07-24 | $112.40 | $112.51 | $109.76 | $111.82 | $111.82 | 45,590 |
| 2023-07-21 | $114.88 | $115.20 | $111.29 | $112.12 | $112.12 | 103,913 |
| 2023-07-20 | $112.54 | $115.22 | $111.95 | $115.03 | $115.03 | 65,150 |
| 2023-07-19 | $108.90 | $113.12 | $108.90 | $112.19 | $112.19 | 116,117 |
| 2023-07-18 | $108.85 | $108.85 | $106.77 | $108.09 | $108.09 | 41,629 |
| 2023-07-17 | $109.52 | $111.07 | $108.44 | $108.72 | $108.72 | 44,244 |
| 2023-07-14 | $108.00 | $109.40 | $107.99 | $109.12 | $109.12 | 42,978 |
| 2023-07-13 | $109.78 | $109.78 | $107.95 | $108.47 | $108.47 | 66,057 |
| 2023-07-12 | $109.36 | $111.26 | $109.36 | $109.76 | $109.76 | 51,978 |
| 2023-07-11 | $112.13 | $112.50 | $108.72 | $109.20 | $109.20 | 65,140 |
| 2023-07-10 | $111.32 | $113.06 | $110.94 | $111.63 | $111.63 | 48,807 |
| 2023-07-07 | $114.10 | $115.16 | $111.01 | $111.03 | $111.03 | 74,089 |
| 2023-07-06 | $116.59 | $116.59 | $113.43 | $114.17 | $114.17 | 43,393 |
| 2023-07-05 | $118.13 | $118.30 | $116.19 | $116.59 | $116.59 | 46,684 |
| 2023-07-03 | $117.61 | $118.77 | $117.59 | $118.39 | $118.39 | 23,526 |
| 2023-06-30 | $119.67 | $120.98 | $117.23 | $117.27 | $117.27 | 73,099 |
| 2023-06-29 | $116.56 | $120.16 | $116.56 | $119.36 | $119.36 | 57,245 |
| 2023-06-28 | $118.50 | $118.50 | $115.92 | $117.31 | $117.31 | 68,097 |
| 2023-06-27 | $124.54 | $125.40 | $117.54 | $119.03 | $119.03 | 135,996 |
| 2023-06-26 | $124.44 | $125.35 | $123.90 | $124.82 | $124.82 | 50,773 |
| 2023-06-23 | $125.56 | $127.26 | $122.83 | $124.25 | $124.25 | 212,634 |
| 2023-06-22 | $125.33 | $125.95 | $124.54 | $125.82 | $125.82 | 71,396 |
| 2023-06-21 | $124.30 | $125.83 | $123.77 | $125.20 | $125.20 | 52,263 |
| 2023-06-20 | $124.99 | $125.69 | $123.41 | $124.77 | $124.77 | 58,317 |
| 2023-06-16 | $123.95 | $125.82 | $123.38 | $125.02 | $125.02 | 170,580 |
| 2023-06-15 | $124.23 | $125.54 | $122.63 | $122.94 | $122.94 | 57,085 |
| 2023-06-14 | $124.30 | $124.97 | $122.71 | $124.74 | $124.74 | 49,208 |
| 2023-06-13 | $125.57 | $125.89 | $123.68 | $124.00 | $124.00 | 89,444 |
| 2023-06-12 | $122.50 | $125.04 | $122.47 | $124.77 | $124.77 | 59,294 |
| 2023-06-09 | $121.15 | $122.56 | $121.04 | $122.36 | $122.36 | 49,825 |
| 2023-06-08 | $121.97 | $121.97 | $119.99 | $121.46 | $121.46 | 68,163 |
| 2023-06-07 | $119.98 | $122.80 | $119.80 | $122.41 | $122.41 | 76,072 |
| 2023-06-06 | $117.18 | $120.58 | $116.61 | $120.36 | $120.36 | 64,722 |
| 2023-06-05 | $117.72 | $118.55 | $116.16 | $117.36 | $117.36 | 61,861 |
| 2023-06-02 | $114.15 | $118.65 | $114.15 | $118.50 | $118.50 | 66,581 |
| 2023-06-01 | $115.98 | $116.01 | $112.77 | $114.27 | $114.27 | 54,856 |
| 2023-05-31 | $114.06 | $116.86 | $114.06 | $116.23 | $116.23 | 150,468 |
| 2023-05-30 | $116.97 | $116.97 | $113.60 | $115.59 | $114.12 | 63,205 |
| 2023-05-26 | $115.98 | $117.17 | $115.98 | $116.70 | $115.21 | 52,207 |
| 2023-05-25 | $115.20 | $117.18 | $114.41 | $116.32 | $114.84 | 67,658 |
| 2023-05-24 | $113.92 | $115.46 | $113.52 | $115.09 | $113.62 | 57,887 |
| 2023-05-23 | $111.38 | $113.97 | $111.21 | $113.63 | $112.18 | 48,739 |
| 2023-05-22 | $112.31 | $113.02 | $111.63 | $111.89 | $111.89 | 27,445 |
| 2023-05-19 | $112.72 | $113.03 | $110.95 | $112.16 | $112.16 | 58,607 |
| 2023-05-18 | $111.12 | $112.27 | $110.58 | $112.04 | $112.04 | 41,917 |
| 2023-05-17 | $110.24 | $113.00 | $109.53 | $112.32 | $112.32 | 80,458 |
| 2023-05-16 | $110.13 | $110.89 | $109.48 | $110.41 | $110.41 | 58,465 |
| 2023-05-15 | $111.56 | $112.16 | $110.61 | $110.87 | $110.87 | 38,007 |
| 2023-05-12 | $112.49 | $112.77 | $111.36 | $111.79 | $111.79 | 45,911 |
| 2023-05-11 | $113.69 | $113.69 | $112.50 | $112.75 | $112.75 | 39,801 |
| 2023-05-10 | $115.78 | $115.78 | $113.11 | $113.72 | $113.72 | 62,043 |
| 2023-05-09 | $114.82 | $114.97 | $114.26 | $114.75 | $114.75 | 58,420 |
| 2023-05-08 | $116.52 | $116.52 | $114.74 | $115.08 | $115.08 | 70,517 |
| 2023-05-05 | $114.23 | $118.23 | $114.23 | $116.36 | $116.36 | 84,819 |
| 2023-05-04 | $113.03 | $115.29 | $111.01 | $113.24 | $113.24 | 72,306 |
| 2023-05-03 | $105.88 | $119.33 | $105.88 | $113.38 | $113.38 | 217,573 |
| 2023-05-02 | $104.07 | $106.29 | $103.18 | $106.11 | $106.11 | 82,732 |
| 2023-05-01 | $103.88 | $105.17 | $102.73 | $104.07 | $104.07 | 78,524 |
| 2023-04-28 | $104.11 | $104.28 | $102.37 | $103.95 | $103.95 | 74,466 |
| 2023-04-27 | $102.99 | $104.62 | $102.98 | $104.29 | $104.29 | 103,750 |
| 2023-04-26 | $102.18 | $103.18 | $101.75 | $103.11 | $103.11 | 72,104 |
| 2023-04-25 | $102.56 | $103.46 | $102.41 | $103.02 | $103.02 | 44,487 |
| 2023-04-24 | $102.07 | $103.39 | $102.07 | $103.19 | $103.19 | 46,676 |
| 2023-04-21 | $103.10 | $104.25 | $102.00 | $102.31 | $102.31 | 45,153 |
| 2023-04-20 | $101.70 | $103.40 | $100.96 | $103.27 | $103.27 | 53,304 |
| 2023-04-19 | $99.90 | $102.10 | $99.90 | $101.77 | $101.77 | 82,675 |
| 2023-04-18 | $100.53 | $100.53 | $99.18 | $99.90 | $99.90 | 68,071 |
| 2023-04-17 | $100.08 | $101.19 | $99.33 | $100.94 | $100.94 | 55,752 |
| 2023-04-14 | $99.72 | $100.30 | $98.62 | $99.87 | $99.87 | 50,533 |
| 2023-04-13 | $98.98 | $100.27 | $98.39 | $100.21 | $100.21 | 53,560 |
| 2023-04-12 | $97.50 | $99.16 | $97.22 | $98.90 | $98.90 | 70,678 |
| 2023-04-11 | $97.00 | $97.91 | $96.73 | $97.47 | $97.47 | 45,787 |
| 2023-04-10 | $96.70 | $97.52 | $95.91 | $97.10 | $97.10 | 49,071 |
| 2023-04-06 | $97.22 | $97.28 | $96.40 | $97.07 | $97.07 | 47,602 |
| 2023-04-05 | $97.48 | $97.82 | $96.75 | $97.17 | $97.17 | 43,916 |
| 2023-04-04 | $98.30 | $98.30 | $96.90 | $97.75 | $97.75 | 52,441 |
| 2023-04-03 | $97.24 | $99.27 | $96.45 | $98.30 | $98.30 | 95,137 |
| 2023-03-31 | $96.63 | $97.29 | $96.25 | $96.92 | $96.92 | 79,938 |
| 2023-03-30 | $97.12 | $97.53 | $95.74 | $96.20 | $96.20 | 45,133 |
| 2023-03-29 | $98.98 | $99.18 | $96.85 | $97.32 | $97.32 | 62,088 |
| 2023-03-28 | $98.37 | $99.24 | $97.71 | $98.79 | $98.79 | 56,859 |
| 2023-03-27 | $98.20 | $98.93 | $97.56 | $98.39 | $98.39 | 61,876 |
| 2023-03-24 | $96.28 | $98.50 | $95.25 | $98.20 | $98.20 | 71,163 |
| 2023-03-23 | $97.18 | $97.18 | $95.74 | $96.33 | $96.33 | 84,716 |
| 2023-03-22 | $97.58 | $98.69 | $96.55 | $97.49 | $97.49 | 121,580 |
| 2023-03-21 | $97.88 | $98.55 | $95.88 | $97.72 | $97.72 | 104,445 |
| 2023-03-20 | $95.92 | $98.11 | $95.92 | $97.99 | $97.99 | 126,901 |
| 2023-03-17 | $95.15 | $96.26 | $94.03 | $96.13 | $96.13 | 196,603 |
| 2023-03-16 | $94.63 | $95.99 | $93.78 | $95.52 | $95.52 | 434,564 |
| 2023-03-15 | $91.60 | $95.26 | $91.60 | $95.12 | $95.12 | 86,927 |
| 2023-03-14 | $90.62 | $93.04 | $90.18 | $92.89 | $92.89 | 82,653 |
| 2023-03-13 | $89.40 | $91.83 | $89.01 | $89.18 | $89.18 | 93,302 |
| 2023-03-10 | $90.76 | $91.39 | $89.56 | $90.07 | $90.07 | 62,936 |
| 2023-03-09 | $90.58 | $91.93 | $89.87 | $90.96 | $90.96 | 58,948 |
| 2023-03-08 | $89.44 | $91.73 | $88.85 | $91.63 | $91.63 | 84,661 |
| 2023-03-07 | $89.09 | $89.30 | $87.38 | $89.12 | $89.12 | 78,548 |
| 2023-03-06 | $90.42 | $91.17 | $88.39 | $88.88 | $88.88 | 101,794 |
| 2023-03-03 | $92.00 | $92.30 | $90.66 | $90.93 | $90.93 | 75,378 |
| 2023-03-02 | $90.51 | $92.88 | $90.47 | $92.81 | $92.81 | 49,269 |
| 2023-03-01 | $89.77 | $91.37 | $89.29 | $91.28 | $91.28 | 77,395 |
| 2023-02-28 | $90.20 | $92.04 | $89.25 | $89.77 | $89.77 | 75,926 |
| 2023-02-27 | $90.12 | $91.72 | $89.89 | $90.22 | $90.22 | 66,248 |
| 2023-02-24 | $90.63 | $90.99 | $89.65 | $90.36 | $90.36 | 54,500 |
| 2023-02-23 | $91.59 | $92.63 | $90.97 | $91.04 | $91.04 | 57,758 |
| 2023-02-22 | $91.90 | $93.42 | $91.47 | $91.69 | $91.69 | 49,692 |
| 2023-02-21 | $91.60 | $92.26 | $91.00 | $91.49 | $91.49 | 81,918 |
| 2023-02-17 | $91.91 | $92.85 | $91.25 | $92.09 | $92.09 | 71,626 |
| 2023-02-16 | $91.62 | $92.54 | $91.28 | $91.57 | $91.57 | 83,375 |
| 2023-02-15 | $90.67 | $93.36 | $90.30 | $92.60 | $92.60 | 72,752 |
| 2023-02-14 | $92.40 | $92.51 | $90.88 | $91.24 | $91.24 | 72,975 |
| 2023-02-13 | $91.10 | $93.72 | $90.62 | $92.78 | $92.78 | 47,200 |
| 2023-02-10 | $89.99 | $91.74 | $89.31 | $91.04 | $91.04 | 57,855 |
| 2023-02-09 | $91.18 | $92.57 | $89.24 | $90.25 | $90.25 | 81,216 |
| 2023-02-08 | $92.48 | $92.59 | $90.76 | $90.90 | $90.90 | 65,278 |
| 2023-02-07 | $93.00 | $93.15 | $90.62 | $92.67 | $92.67 | 80,955 |
| 2023-02-06 | $93.81 | $94.65 | $91.73 | $93.13 | $93.13 | 92,487 |
| 2023-02-03 | $92.44 | $93.14 | $90.53 | $92.87 | $92.87 | 99,087 |
| 2023-02-02 | $86.11 | $92.09 | $83.22 | $92.08 | $92.08 | 110,473 |
| 2023-02-01 | $84.11 | $85.27 | $83.19 | $83.95 | $83.95 | 74,578 |
| 2023-01-31 | $83.24 | $84.73 | $82.01 | $84.51 | $84.51 | 81,111 |
| 2023-01-30 | $81.99 | $83.09 | $81.59 | $82.59 | $82.59 | 58,781 |
| 2023-01-27 | $80.83 | $82.12 | $79.98 | $81.67 | $81.67 | 52,482 |
| 2023-01-26 | $81.41 | $82.02 | $80.41 | $81.08 | $81.08 | 42,739 |
| 2023-01-25 | $79.09 | $81.61 | $78.68 | $81.34 | $81.34 | 50,087 |
| 2023-01-24 | $78.59 | $80.24 | $78.09 | $79.43 | $79.43 | 41,233 |
| 2023-01-23 | $78.96 | $80.19 | $78.18 | $78.64 | $78.64 | 38,238 |
| 2023-01-20 | $79.57 | $79.57 | $76.49 | $78.69 | $78.69 | 101,863 |
| 2023-01-19 | $81.02 | $81.60 | $78.83 | $78.96 | $78.96 | 48,353 |
| 2023-01-18 | $84.98 | $85.50 | $80.89 | $81.09 | $81.09 | 75,443 |
| 2023-01-17 | $84.78 | $85.69 | $84.42 | $85.17 | $85.17 | 57,363 |
| 2023-01-13 | $83.23 | $85.28 | $82.46 | $85.08 | $85.08 | 44,802 |
| 2023-01-12 | $82.18 | $83.95 | $81.46 | $83.83 | $83.83 | 53,686 |
| 2023-01-11 | $81.32 | $82.70 | $81.32 | $82.21 | $82.21 | 74,577 |
| 2023-01-10 | $81.26 | $82.12 | $80.85 | $81.80 | $81.80 | 50,828 |
| 2023-01-09 | $82.40 | $82.65 | $81.12 | $81.45 | $81.45 | 61,425 |
| 2023-01-06 | $81.92 | $83.32 | $81.30 | $82.58 | $82.58 | 56,087 |
| 2023-01-05 | $81.85 | $81.88 | $80.75 | $81.25 | $81.25 | 36,584 |
| 2023-01-04 | $81.78 | $82.84 | $80.86 | $82.11 | $82.11 | 58,226 |
| 2023-01-03 | $82.01 | $82.01 | $80.10 | $81.14 | $81.14 | 58,441 |
| 2022-12-30 | $81.75 | $81.75 | $80.42 | $81.32 | $81.32 | 41,434 |
| 2022-12-29 | $81.10 | $82.11 | $80.42 | $81.79 | $81.79 | 36,406 |
| 2022-12-28 | $81.39 | $82.58 | $80.11 | $80.46 | $80.46 | 59,461 |
| 2022-12-27 | $81.53 | $82.08 | $80.26 | $81.45 | $81.45 | 30,906 |
| 2022-12-23 | $80.46 | $82.20 | $80.22 | $81.18 | $81.18 | 30,904 |
| 2022-12-22 | $82.67 | $82.71 | $80.50 | $80.91 | $80.91 | 59,754 |
| 2022-12-21 | $83.56 | $84.39 | $82.60 | $82.85 | $82.85 | 44,429 |
| 2022-12-20 | $82.57 | $83.74 | $81.27 | $83.20 | $83.20 | 49,461 |
| 2022-12-19 | $81.40 | $83.93 | $80.72 | $82.45 | $82.45 | 61,498 |
| 2022-12-16 | $80.66 | $81.23 | $79.46 | $80.76 | $80.76 | 246,948 |
| 2022-12-15 | $81.94 | $82.30 | $80.11 | $80.74 | $80.74 | 81,219 |
| 2022-12-14 | $81.54 | $83.11 | $81.24 | $82.60 | $82.60 | 34,357 |
| 2022-12-13 | $83.09 | $83.09 | $80.94 | $82.19 | $82.19 | 77,085 |
| 2022-12-12 | $82.07 | $82.08 | $80.78 | $81.86 | $81.86 | 36,259 |
| 2022-12-09 | $82.57 | $82.57 | $80.66 | $81.69 | $81.69 | 33,302 |
| 2022-12-08 | $82.69 | $84.31 | $82.19 | $82.43 | $82.43 | 35,390 |
| 2022-12-07 | $83.97 | $83.97 | $82.20 | $82.83 | $82.83 | 27,480 |
| 2022-12-06 | $82.73 | $84.35 | $82.00 | $84.07 | $84.07 | 46,546 |
| 2022-12-05 | $83.55 | $83.55 | $81.44 | $82.45 | $82.45 | 35,056 |
| 2022-12-02 | $83.38 | $84.31 | $82.25 | $84.03 | $84.03 | 33,752 |
| 2022-12-01 | $84.35 | $84.35 | $83.06 | $83.84 | $83.84 | 40,842 |
| 2022-11-30 | $82.33 | $85.31 | $81.96 | $84.69 | $83.69 | 50,448 |
| 2022-11-29 | $84.04 | $86.64 | $82.62 | $82.74 | $81.76 | 39,698 |
| 2022-11-28 | $85.30 | $85.81 | $84.36 | $84.46 | $83.46 | 31,109 |
| 2022-11-25 | $86.37 | $86.98 | $85.63 | $85.99 | $84.98 | 13,103 |
| 2022-11-23 | $86.70 | $86.70 | $85.56 | $85.91 | $84.90 | 26,290 |
| 2022-11-22 | $87.24 | $87.66 | $86.39 | $86.96 | $86.96 | 46,751 |
| 2022-11-21 | $84.85 | $86.49 | $84.85 | $86.49 | $86.49 | 44,722 |
| 2022-11-18 | $83.93 | $84.98 | $83.79 | $84.64 | $84.64 | 57,619 |
| 2022-11-17 | $83.25 | $83.82 | $82.12 | $83.19 | $83.19 | 32,179 |
| 2022-11-16 | $82.81 | $84.54 | $82.81 | $83.69 | $83.69 | 23,930 |
| 2022-11-15 | $82.93 | $83.32 | $82.13 | $82.48 | $82.48 | 40,435 |
| 2022-11-14 | $82.53 | $83.82 | $81.93 | $82.32 | $82.32 | 30,867 |
| 2022-11-11 | $85.17 | $85.17 | $80.97 | $81.67 | $81.67 | 51,859 |
| 2022-11-10 | $84.16 | $85.87 | $83.66 | $85.55 | $85.55 | 36,863 |
| 2022-11-09 | $84.78 | $84.78 | $82.80 | $83.19 | $83.19 | 27,597 |
| 2022-11-08 | $84.20 | $86.00 | $82.86 | $84.77 | $84.77 | 68,085 |
| 2022-11-07 | $83.45 | $83.69 | $82.69 | $83.62 | $83.62 | 21,235 |
| 2022-11-04 | $81.44 | $83.54 | $81.44 | $83.54 | $83.54 | 40,428 |
| 2022-11-03 | $80.71 | $81.15 | $79.12 | $80.72 | $80.72 | 35,845 |
| 2022-11-02 | $81.62 | $84.05 | $79.37 | $80.76 | $80.76 | 75,655 |
| 2022-11-01 | $83.30 | $83.82 | $81.92 | $82.74 | $82.74 | 45,200 |
| 2022-10-31 | $83.54 | $83.99 | $81.70 | $83.41 | $83.41 | 33,941 |
| 2022-10-28 | $81.31 | $84.01 | $81.31 | $83.40 | $83.40 | 31,330 |
| 2022-10-27 | $81.02 | $81.80 | $80.83 | $81.16 | $81.16 | 23,526 |
| 2022-10-26 | $80.67 | $81.57 | $79.66 | $80.52 | $80.52 | 26,908 |
| 2022-10-25 | $80.11 | $81.77 | $79.80 | $80.06 | $80.06 | 32,378 |
| 2022-10-24 | $79.73 | $80.51 | $78.47 | $80.45 | $80.45 | 24,774 |
| 2022-10-21 | $78.98 | $80.11 | $78.64 | $79.47 | $79.47 | 37,950 |
| 2022-10-20 | $78.36 | $79.18 | $78.11 | $78.65 | $78.65 | 36,612 |
| 2022-10-19 | $78.20 | $78.45 | $77.25 | $78.36 | $78.36 | 26,377 |
| 2022-10-18 | $78.24 | $78.90 | $77.60 | $78.05 | $78.05 | 32,570 |
| 2022-10-17 | $77.14 | $78.11 | $77.14 | $77.63 | $77.63 | 35,085 |
| 2022-10-14 | $78.48 | $79.98 | $75.75 | $76.66 | $76.66 | 49,873 |
| 2022-10-13 | $76.30 | $79.15 | $76.14 | $78.63 | $78.63 | 46,340 |
| 2022-10-12 | $76.93 | $77.72 | $76.67 | $77.19 | $77.19 | 50,069 |
| 2022-10-11 | $75.72 | $77.33 | $75.72 | $77.04 | $77.04 | 33,224 |
| 2022-10-10 | $75.38 | $76.51 | $75.00 | $76.20 | $76.20 | 28,444 |
| 2022-10-07 | $76.25 | $76.25 | $74.33 | $74.88 | $74.88 | 36,245 |
| 2022-10-06 | $75.85 | $76.74 | $75.77 | $76.25 | $76.25 | 47,996 |
| 2022-10-05 | $76.61 | $77.26 | $75.95 | $76.13 | $76.13 | 37,121 |
| 2022-10-04 | $76.97 | $78.00 | $76.94 | $77.27 | $77.27 | 66,768 |
| 2022-10-03 | $75.91 | $77.09 | $75.49 | $76.24 | $76.24 | 43,381 |
| 2022-09-30 | $76.12 | $77.06 | $75.73 | $75.73 | $75.73 | 56,686 |
| 2022-09-29 | $77.00 | $77.00 | $75.59 | $76.39 | $76.39 | 55,633 |
| 2022-09-28 | $75.95 | $77.63 | $75.38 | $77.30 | $77.30 | 77,420 |
| 2022-09-27 | $77.30 | $78.88 | $75.02 | $75.72 | $75.72 | 59,900 |
| 2022-09-26 | $75.62 | $77.32 | $75.62 | $76.53 | $76.53 | 46,027 |
| 2022-09-23 | $77.37 | $77.37 | $75.33 | $76.20 | $76.20 | 47,498 |
| 2022-09-22 | $77.47 | $78.49 | $76.93 | $77.57 | $77.57 | 51,754 |
| 2022-09-21 | $75.90 | $78.85 | $75.90 | $77.97 | $77.97 | 52,457 |
| 2022-09-20 | $75.90 | $76.50 | $75.08 | $75.61 | $75.61 | 91,449 |
| 2022-09-19 | $75.68 | $77.08 | $74.44 | $76.26 | $76.26 | 68,836 |
| 2022-09-16 | $75.30 | $76.19 | $74.78 | $75.63 | $75.63 | 99,900 |
| 2022-09-15 | $76.62 | $76.90 | $74.76 | $75.07 | $75.07 | 84,009 |
| 2022-09-14 | $77.00 | $78.00 | $76.13 | $76.59 | $76.59 | 62,208 |
| 2022-09-13 | $78.35 | $78.70 | $76.62 | $76.70 | $76.70 | 49,944 |
| 2022-09-12 | $78.47 | $79.20 | $77.34 | $78.78 | $78.78 | 54,425 |
| 2022-09-09 | $78.81 | $79.11 | $77.38 | $78.47 | $78.47 | 58,030 |
| 2022-09-08 | $79.26 | $79.90 | $77.88 | $78.72 | $78.72 | 47,594 |
| 2022-09-07 | $77.61 | $79.93 | $77.29 | $79.77 | $79.77 | 52,862 |
| 2022-09-06 | $78.50 | $79.11 | $76.89 | $77.36 | $77.36 | 60,520 |
| 2022-09-02 | $78.67 | $79.91 | $78.52 | $78.52 | $78.52 | 40,317 |
| 2022-09-01 | $80.43 | $81.01 | $78.15 | $78.67 | $78.67 | 56,704 |
| 2022-08-31 | $81.88 | $81.88 | $80.41 | $80.73 | $80.73 | 72,524 |
| 2022-08-30 | $82.69 | $83.25 | $81.25 | $81.80 | $81.80 | 76,337 |
| 2022-08-29 | $81.78 | $83.70 | $80.01 | $83.17 | $83.17 | 91,202 |
| 2022-08-26 | $81.28 | $83.50 | $79.48 | $82.38 | $82.38 | 116,997 |
| 2022-08-25 | $74.00 | $83.69 | $74.00 | $82.02 | $82.02 | 150,254 |
| 2022-08-24 | $72.36 | $72.53 | $71.57 | $72.11 | $72.11 | 52,244 |
| 2022-08-23 | $72.11 | $72.41 | $71.63 | $72.37 | $72.37 | 42,557 |
| 2022-08-22 | $72.87 | $73.09 | $72.16 | $72.30 | $72.30 | 52,928 |
| 2022-08-19 | $72.95 | $73.48 | $72.07 | $73.38 | $73.38 | 64,829 |
| 2022-08-18 | $73.47 | $73.52 | $72.10 | $73.07 | $73.07 | 49,034 |
| 2022-08-17 | $73.65 | $73.71 | $72.70 | $73.23 | $73.23 | 50,009 |
| 2022-08-16 | $72.62 | $73.66 | $72.00 | $73.65 | $73.65 | 66,183 |
| 2022-08-15 | $71.04 | $72.88 | $71.04 | $72.35 | $72.35 | 56,671 |
| 2022-08-12 | $70.50 | $71.74 | $70.10 | $71.53 | $71.53 | 65,054 |
| 2022-08-11 | $71.64 | $71.74 | $69.58 | $70.31 | $70.31 | 115,399 |
| 2022-08-10 | $74.40 | $74.96 | $73.77 | $74.00 | $71.71 | 71,193 |
| 2022-08-09 | $74.21 | $74.59 | $73.46 | $73.72 | $71.43 | 78,723 |
| 2022-08-08 | $75.27 | $75.27 | $73.78 | $73.92 | $71.63 | 50,697 |
| 2022-08-05 | $74.58 | $75.00 | $73.81 | $74.98 | $72.65 | 42,994 |
| 2022-08-04 | $75.05 | $75.93 | $74.47 | $74.58 | $72.27 | 52,087 |
| 2022-08-03 | $75.49 | $75.90 | $74.34 | $75.56 | $73.22 | 38,168 |
| 2022-08-02 | $75.90 | $76.11 | $75.29 | $75.34 | $73.00 | 45,394 |
| 2022-08-01 | $74.50 | $76.23 | $74.20 | $75.80 | $73.45 | 46,846 |
| 2022-07-29 | $76.15 | $76.15 | $74.26 | $74.90 | $72.58 | 59,507 |
| 2022-07-28 | $74.78 | $75.95 | $74.31 | $75.58 | $73.24 | 38,103 |
| 2022-07-27 | $74.65 | $76.12 | $73.73 | $74.74 | $72.42 | 73,312 |
| 2022-07-26 | $73.83 | $74.81 | $73.49 | $74.38 | $72.07 | 41,373 |
| 2022-07-25 | $74.43 | $75.00 | $73.85 | $74.23 | $71.93 | 29,917 |
| 2022-07-22 | $73.59 | $74.67 | $73.59 | $74.41 | $72.10 | 48,002 |
| 2022-07-21 | $74.03 | $74.30 | $72.62 | $73.63 | $71.35 | 62,918 |
| 2022-07-20 | $74.77 | $75.39 | $73.79 | $74.07 | $71.77 | 64,116 |
| 2022-07-19 | $74.81 | $75.46 | $74.42 | $74.61 | $72.30 | 73,063 |
| 2022-07-18 | $74.41 | $75.44 | $74.10 | $74.26 | $71.96 | 53,157 |
| 2022-07-15 | $74.77 | $74.84 | $73.42 | $74.50 | $72.19 | 54,460 |
| 2022-07-14 | $73.77 | $75.11 | $73.45 | $74.46 | $72.15 | 41,241 |
| 2022-07-13 | $74.16 | $74.72 | $73.48 | $74.42 | $72.11 | 32,012 |
| 2022-07-12 | $75.53 | $76.12 | $73.53 | $74.30 | $72.00 | 51,279 |
| 2022-07-11 | $74.74 | $75.52 | $74.19 | $75.36 | $73.02 | 36,642 |
| 2022-07-08 | $73.44 | $75.10 | $72.87 | $75.01 | $72.68 | 60,011 |
| 2022-07-07 | $72.80 | $72.97 | $72.28 | $72.61 | $70.36 | 48,531 |
| 2022-07-06 | $73.53 | $73.67 | $72.17 | $72.93 | $70.67 | 37,069 |
| 2022-07-05 | $73.37 | $73.74 | $71.95 | $73.48 | $71.20 | 61,391 |
| 2022-07-01 | $72.20 | $73.84 | $72.20 | $73.57 | $71.29 | 49,799 |
| 2022-06-30 | $71.93 | $73.04 | $71.74 | $72.49 | $70.24 | 47,036 |
| 2022-06-29 | $72.42 | $72.93 | $71.94 | $72.40 | $70.15 | 35,558 |
| 2022-06-28 | $73.06 | $74.39 | $72.07 | $72.07 | $69.84 | 45,352 |
| 2022-06-27 | $72.20 | $73.49 | $72.20 | $73.26 | $70.99 | 39,386 |
| 2022-06-24 | $71.36 | $73.24 | $71.36 | $72.31 | $70.07 | 99,964 |
| 2022-06-23 | $70.01 | $71.09 | $70.01 | $70.90 | $68.70 | 59,115 |
| 2022-06-22 | $70.53 | $71.28 | $69.89 | $69.99 | $67.82 | 44,789 |
| 2022-06-21 | $68.92 | $70.70 | $68.11 | $70.61 | $68.42 | 47,679 |
| 2022-06-17 | $69.07 | $69.75 | $68.04 | $68.50 | $66.38 | 81,409 |
| 2022-06-16 | $68.29 | $68.91 | $67.57 | $68.60 | $66.47 | 49,199 |
| 2022-06-15 | $68.65 | $70.19 | $68.59 | $68.93 | $66.79 | 36,955 |
| 2022-06-14 | $68.01 | $68.68 | $67.02 | $68.66 | $66.53 | 46,114 |
| 2022-06-13 | $69.30 | $69.73 | $67.96 | $68.01 | $65.90 | 53,465 |
| 2022-06-10 | $71.44 | $71.91 | $70.07 | $70.09 | $67.92 | 52,292 |
| 2022-06-09 | $70.76 | $72.80 | $70.52 | $71.64 | $69.42 | 58,221 |
| 2022-06-08 | $71.10 | $71.30 | $70.36 | $70.75 | $68.56 | 49,231 |
| 2022-06-07 | $72.50 | $73.02 | $71.30 | $71.49 | $69.27 | 49,814 |
| 2022-06-06 | $73.65 | $74.13 | $72.46 | $72.90 | $70.64 | 81,043 |
| 2022-06-03 | $74.18 | $75.04 | $73.02 | $73.26 | $70.99 | 29,403 |
| 2022-06-02 | $74.49 | $74.57 | $72.80 | $74.09 | $71.79 | 45,344 |
| 2022-06-01 | $76.42 | $76.76 | $73.63 | $74.19 | $71.89 | 38,882 |
| 2022-05-31 | $75.43 | $76.42 | $75.00 | $76.38 | $74.01 | 62,453 |
| 2022-05-27 | $73.16 | $75.65 | $73.16 | $75.56 | $73.22 | 37,728 |
| 2022-05-26 | $74.32 | $74.79 | $73.82 | $74.58 | $72.27 | 37,397 |
| 2022-05-25 | $73.73 | $74.29 | $72.98 | $73.89 | $71.60 | 34,377 |
| 2022-05-24 | $72.89 | $74.04 | $72.69 | $73.94 | $71.65 | 46,951 |
| 2022-05-23 | $72.57 | $74.03 | $72.17 | $73.22 | $70.95 | 45,812 |
| 2022-05-20 | $72.61 | $73.00 | $71.31 | $72.19 | $69.95 | 67,401 |
| 2022-05-19 | $72.17 | $72.98 | $71.38 | $72.45 | $70.20 | 87,388 |
| 2022-05-18 | $73.50 | $73.50 | $71.56 | $72.77 | $70.51 | 94,283 |
| 2022-05-17 | $74.92 | $75.00 | $73.61 | $73.65 | $71.37 | 46,742 |
| 2022-05-16 | $75.30 | $75.60 | $74.57 | $74.57 | $72.26 | 43,190 |
| 2022-05-13 | $74.14 | $75.90 | $73.62 | $75.68 | $73.33 | 73,834 |
| 2022-05-12 | $73.00 | $74.33 | $73.00 | $73.99 | $71.70 | 39,593 |
| 2022-05-11 | $72.19 | $73.68 | $71.90 | $73.19 | $70.92 | 49,290 |
| 2022-05-10 | $73.97 | $74.81 | $71.32 | $72.50 | $70.25 | 72,746 |
| 2022-05-09 | $74.17 | $74.67 | $73.23 | $73.45 | $71.17 | 73,396 |
| 2022-05-06 | $72.94 | $74.30 | $72.77 | $74.21 | $71.91 | 59,774 |
| 2022-05-05 | $74.09 | $74.25 | $72.64 | $73.33 | $71.06 | 99,044 |
| 2022-05-04 | $74.42 | $74.86 | $72.73 | $74.71 | $72.39 | 66,007 |
| 2022-05-03 | $76.88 | $76.88 | $74.35 | $74.42 | $72.11 | 121,708 |
| 2022-05-02 | $77.90 | $78.35 | $75.71 | $77.02 | $74.63 | 139,778 |
| 2022-04-29 | $79.34 | $79.34 | $77.52 | $77.64 | $75.23 | 91,645 |
| 2022-04-28 | $83.33 | $83.57 | $78.50 | $78.88 | $76.43 | 193,376 |
| 2022-04-27 | $83.03 | $84.69 | $82.18 | $83.34 | $80.76 | 76,968 |
| 2022-04-26 | $83.29 | $83.52 | $82.01 | $82.56 | $80.00 | 87,215 |
| 2022-04-25 | $84.36 | $84.36 | $81.61 | $83.14 | $80.56 | 101,026 |
| 2022-04-22 | $86.46 | $86.73 | $84.60 | $84.60 | $81.98 | 53,269 |
| 2022-04-21 | $86.80 | $87.59 | $86.01 | $86.20 | $83.53 | 80,199 |
| 2022-04-20 | $85.64 | $86.84 | $85.64 | $86.36 | $83.68 | 102,784 |
| 2022-04-19 | $84.49 | $85.69 | $84.15 | $85.36 | $82.71 | 93,902 |
| 2022-04-18 | $85.91 | $85.91 | $83.77 | $84.16 | $81.55 | 72,304 |
| 2022-04-14 | $86.02 | $86.65 | $85.52 | $85.91 | $83.25 | 51,456 |
| 2022-04-13 | $86.31 | $86.31 | $85.43 | $85.79 | $83.13 | 43,754 |
| 2022-04-12 | $85.75 | $86.26 | $85.21 | $86.06 | $83.39 | 49,351 |
| 2022-04-11 | $85.30 | $85.51 | $84.60 | $84.87 | $82.24 | 50,165 |
| 2022-04-08 | $85.49 | $85.97 | $84.86 | $85.03 | $82.39 | 59,390 |
| 2022-04-07 | $85.83 | $85.99 | $85.12 | $85.45 | $82.80 | 61,386 |
| 2022-04-06 | $84.81 | $86.43 | $84.81 | $85.54 | $82.89 | 49,676 |
| 2022-04-05 | $85.28 | $86.65 | $85.00 | $85.18 | $82.54 | 43,887 |
| 2022-04-04 | $86.10 | $86.10 | $84.40 | $85.28 | $82.64 | 33,838 |
| 2022-04-01 | $83.94 | $85.86 | $83.12 | $85.64 | $82.98 | 74,647 |
| 2022-03-31 | $82.72 | $83.61 | $82.72 | $83.44 | $80.85 | 39,317 |
| 2022-03-30 | $83.20 | $83.45 | $82.60 | $82.81 | $80.24 | 24,789 |
| 2022-03-29 | $83.05 | $84.05 | $82.80 | $83.18 | $80.60 | 70,366 |
| 2022-03-28 | $82.58 | $82.80 | $81.55 | $82.26 | $79.71 | 21,783 |
| 2022-03-25 | $82.45 | $83.14 | $81.83 | $83.05 | $80.47 | 24,462 |
| 2022-03-24 | $80.82 | $82.11 | $80.26 | $81.81 | $79.27 | 41,655 |
| 2022-03-23 | $81.45 | $81.70 | $80.50 | $80.66 | $78.16 | 33,872 |
| 2022-03-22 | $82.83 | $84.03 | $81.30 | $81.35 | $78.83 | 39,957 |
| 2022-03-21 | $82.61 | $83.53 | $82.12 | $82.46 | $79.90 | 33,682 |
| 2022-03-18 | $82.47 | $83.00 | $81.41 | $82.46 | $79.90 | 67,260 |
| 2022-03-17 | $81.25 | $83.03 | $80.74 | $82.37 | $79.82 | 26,766 |
| 2022-03-16 | $81.52 | $81.78 | $80.03 | $81.59 | $79.06 | 33,379 |
| 2022-03-15 | $79.92 | $81.50 | $79.92 | $81.03 | $78.52 | 49,237 |
| 2022-03-14 | $79.68 | $80.63 | $79.30 | $80.49 | $77.99 | 24,745 |
| 2022-03-11 | $79.87 | $80.17 | $78.77 | $79.27 | $76.81 | 22,536 |
| 2022-03-10 | $79.76 | $80.00 | $78.58 | $79.61 | $77.14 | 21,019 |
| 2022-03-09 | $81.45 | $81.45 | $80.21 | $80.44 | $77.95 | 23,832 |
| 2022-03-08 | $83.81 | $84.32 | $80.60 | $80.83 | $78.32 | 36,943 |
| 2022-03-07 | $82.93 | $83.99 | $81.77 | $83.47 | $80.88 | 80,924 |
| 2022-03-04 | $81.30 | $83.34 | $80.80 | $83.18 | $80.60 | 41,824 |
| 2022-03-03 | $81.63 | $82.05 | $81.04 | $81.72 | $79.19 | 37,703 |
| 2022-03-02 | $80.03 | $81.75 | $80.03 | $81.57 | $79.04 | 25,735 |
| 2022-03-01 | $79.48 | $80.51 | $79.11 | $80.10 | $77.62 | 45,191 |
| 2022-02-28 | $80.18 | $80.42 | $79.37 | $79.52 | $77.05 | 34,425 |
| 2022-02-25 | $78.97 | $80.83 | $78.97 | $80.62 | $78.12 | 22,343 |
| 2022-02-24 | $78.46 | $78.98 | $76.57 | $78.66 | $76.22 | 67,015 |
| 2022-02-23 | $79.59 | $79.88 | $78.96 | $78.96 | $76.51 | 48,487 |
| 2022-02-22 | $80.37 | $80.37 | $79.22 | $79.66 | $77.19 | 24,091 |
| 2022-02-18 | $80.14 | $81.45 | $79.93 | $80.37 | $77.88 | 70,353 |
| 2022-02-17 | $80.16 | $80.85 | $79.56 | $80.42 | $77.93 | 33,912 |
| 2022-02-16 | $79.78 | $80.46 | $78.98 | $80.07 | $77.59 | 23,401 |
| 2022-02-15 | $81.28 | $82.00 | $79.58 | $79.71 | $77.24 | 37,780 |
| 2022-02-14 | $81.66 | $82.31 | $80.19 | $81.09 | $78.58 | 53,283 |
| 2022-02-11 | $80.50 | $81.58 | $80.02 | $81.32 | $78.80 | 42,024 |
| 2022-02-10 | $80.30 | $81.24 | $79.36 | $79.75 | $77.28 | 46,304 |
| 2022-02-09 | $81.01 | $81.01 | $80.15 | $80.47 | $77.97 | 28,978 |
| 2022-02-08 | $79.64 | $80.92 | $79.50 | $80.60 | $78.10 | 24,459 |
| 2022-02-07 | $79.69 | $80.32 | $79.32 | $79.73 | $77.26 | 68,832 |
| 2022-02-04 | $79.18 | $80.00 | $78.11 | $79.52 | $77.05 | 47,315 |
| 2022-02-03 | $79.82 | $80.06 | $79.12 | $79.59 | $77.12 | 44,085 |
| 2022-02-02 | $79.63 | $81.13 | $79.13 | $80.37 | $77.88 | 64,590 |
| 2022-02-01 | $79.39 | $80.32 | $77.82 | $79.93 | $77.45 | 54,953 |
| 2022-01-31 | $78.41 | $79.89 | $78.15 | $79.10 | $76.65 | 47,333 |
| 2022-01-28 | $81.55 | $81.83 | $78.00 | $78.86 | $76.41 | 38,405 |
| 2022-01-27 | $82.51 | $84.00 | $81.91 | $82.42 | $79.86 | 25,995 |
| 2022-01-26 | $85.73 | $85.73 | $81.35 | $82.53 | $79.97 | 56,468 |
| 2022-01-25 | $86.50 | $86.55 | $84.16 | $85.30 | $82.65 | 33,443 |
| 2022-01-24 | $85.47 | $87.17 | $85.00 | $86.55 | $83.87 | 56,893 |
| 2022-01-21 | $85.60 | $87.60 | $85.39 | $86.00 | $83.33 | 30,848 |
| 2022-01-20 | $87.04 | $87.51 | $85.52 | $85.83 | $83.17 | 24,304 |
| 2022-01-19 | $86.77 | $87.45 | $86.18 | $87.04 | $84.34 | 18,707 |
| 2022-01-18 | $88.37 | $88.37 | $86.13 | $86.60 | $83.91 | 27,946 |
| 2022-01-14 | $88.45 | $88.89 | $88.07 | $88.86 | $86.10 | 21,337 |
| 2022-01-13 | $88.18 | $89.38 | $87.95 | $88.56 | $85.81 | 17,713 |
| 2022-01-12 | $89.64 | $89.75 | $87.88 | $87.88 | $85.15 | 29,218 |
| 2022-01-11 | $90.55 | $90.55 | $88.50 | $89.31 | $86.54 | 27,567 |
| 2022-01-10 | $90.86 | $91.00 | $90.33 | $90.49 | $87.68 | 26,080 |
| 2022-01-07 | $91.40 | $91.62 | $90.67 | $90.67 | $87.86 | 17,676 |
| 2022-01-06 | $91.02 | $91.89 | $90.82 | $91.21 | $88.38 | 22,646 |
| 2022-01-05 | $91.01 | $92.10 | $90.49 | $90.73 | $87.92 | 25,720 |
| 2022-01-04 | $90.96 | $91.93 | $90.76 | $90.76 | $87.95 | 75,824 |
| 2022-01-03 | $90.09 | $90.84 | $89.38 | $90.59 | $87.78 | 23,965 |
| 2021-12-31 | $89.47 | $90.83 | $88.88 | $90.16 | $87.36 | 18,147 |
| 2021-12-30 | $89.93 | $90.09 | $89.38 | $89.63 | $86.85 | 14,213 |
| 2021-12-29 | $89.39 | $90.47 | $89.15 | $90.10 | $87.31 | 16,637 |
| 2021-12-28 | $89.24 | $90.71 | $89.05 | $90.30 | $87.50 | 20,671 |
| 2021-12-27 | $89.51 | $89.95 | $88.80 | $89.34 | $86.57 | 16,132 |
| 2021-12-23 | $89.46 | $89.82 | $88.93 | $89.32 | $86.55 | 50,434 |
| 2021-12-22 | $88.27 | $89.17 | $87.60 | $89.11 | $86.35 | 24,857 |
| 2021-12-21 | $87.70 | $89.46 | $86.88 | $88.07 | $85.34 | 25,807 |
| 2021-12-20 | $88.20 | $88.20 | $86.47 | $87.65 | $84.93 | 46,665 |
| 2021-12-17 | $89.96 | $92.10 | $88.21 | $88.41 | $85.67 | 212,896 |
| 2021-12-16 | $90.18 | $90.98 | $89.35 | $89.67 | $86.89 | 64,129 |
| 2021-12-15 | $88.32 | $90.05 | $87.60 | $89.85 | $87.06 | 47,158 |
| 2021-12-14 | $88.31 | $89.42 | $88.14 | $88.32 | $85.58 | 39,777 |
| 2021-12-13 | $88.13 | $89.05 | $87.69 | $88.30 | $85.56 | 27,964 |
| 2021-12-10 | $86.56 | $88.83 | $86.56 | $88.13 | $85.40 | 42,391 |
| 2021-12-09 | $85.39 | $86.52 | $85.30 | $86.02 | $83.35 | 64,126 |
| 2021-12-08 | $85.90 | $86.10 | $84.76 | $85.43 | $82.78 | 38,362 |
| 2021-12-07 | $85.19 | $86.49 | $85.19 | $85.79 | $83.13 | 25,742 |
| 2021-12-06 | $83.68 | $85.52 | $83.68 | $84.86 | $82.23 | 32,734 |
| 2021-12-03 | $83.62 | $83.67 | $82.73 | $83.10 | $80.52 | 23,728 |
| 2021-12-02 | $82.10 | $83.53 | $81.93 | $83.22 | $80.64 | 38,409 |
| 2021-12-01 | $83.03 | $83.61 | $81.67 | $81.74 | $79.21 | 34,024 |
| 2021-11-30 | $83.02 | $83.29 | $82.02 | $82.40 | $79.84 | 41,424 |
| 2021-11-29 | $83.62 | $83.97 | $82.93 | $83.19 | $80.61 | 35,269 |
| 2021-11-26 | $84.57 | $85.09 | $82.73 | $82.91 | $80.34 | 19,116 |
| 2021-11-24 | $85.59 | $85.61 | $84.78 | $85.57 | $82.92 | 14,941 |
| 2021-11-23 | $85.37 | $85.93 | $84.75 | $85.59 | $82.94 | 28,772 |
| 2021-11-22 | $84.34 | $86.33 | $83.60 | $85.13 | $82.49 | 31,322 |
| 2021-11-19 | $84.31 | $85.55 | $84.19 | $84.19 | $81.58 | 43,743 |
| 2021-11-18 | $85.56 | $86.21 | $83.42 | $84.49 | $81.87 | 39,933 |
| 2021-11-17 | $87.08 | $87.08 | $85.04 | $85.61 | $82.96 | 31,832 |
| 2021-11-16 | $87.71 | $87.77 | $86.76 | $87.01 | $84.31 | 21,013 |
| 2021-11-15 | $87.37 | $87.59 | $86.52 | $87.59 | $84.87 | 29,002 |
| 2021-11-12 | $87.40 | $87.40 | $86.72 | $87.00 | $84.30 | 17,254 |
| 2021-11-11 | $87.36 | $87.36 | $86.38 | $87.20 | $84.50 | 14,569 |
| 2021-11-10 | $87.47 | $87.95 | $87.02 | $87.24 | $84.53 | 20,149 |
| 2021-11-09 | $87.09 | $87.79 | $86.68 | $87.37 | $84.66 | 18,481 |
| 2021-11-08 | $87.68 | $87.68 | $86.80 | $87.44 | $84.73 | 17,860 |
| 2021-11-05 | $86.81 | $88.28 | $86.81 | $87.66 | $84.94 | 32,983 |
| 2021-11-04 | $88.39 | $88.39 | $86.44 | $86.68 | $83.99 | 30,774 |
| 2021-11-03 | $84.88 | $87.05 | $84.64 | $86.87 | $84.18 | 36,479 |
| 2021-11-02 | $84.88 | $85.34 | $84.33 | $85.06 | $82.42 | 27,329 |
| 2021-11-01 | $84.48 | $85.41 | $83.63 | $85.07 | $82.43 | 54,415 |
| 2021-10-29 | $84.95 | $86.24 | $83.94 | $84.50 | $81.88 | 38,340 |
| 2021-10-28 | $84.33 | $85.36 | $83.95 | $84.81 | $82.18 | 25,850 |
| 2021-10-27 | $86.04 | $86.04 | $82.99 | $84.24 | $81.63 | 33,190 |
| 2021-10-26 | $84.56 | $86.99 | $84.56 | $84.97 | $82.34 | 52,580 |
| 2021-10-25 | $83.68 | $84.70 | $82.79 | $84.45 | $81.83 | 23,794 |
| 2021-10-22 | $83.31 | $84.17 | $83.18 | $83.49 | $80.90 | 23,289 |
| 2021-10-21 | $83.31 | $83.91 | $82.85 | $83.16 | $80.58 | 30,215 |
| 2021-10-20 | $82.88 | $84.00 | $82.60 | $83.20 | $80.62 | 23,007 |
| 2021-10-19 | $83.13 | $83.23 | $82.54 | $83.13 | $80.55 | 15,437 |
| 2021-10-18 | $83.83 | $83.83 | $83.06 | $83.09 | $80.51 | 14,753 |
| 2021-10-15 | $84.69 | $84.95 | $83.39 | $83.72 | $81.12 | 22,142 |
| 2021-10-14 | $83.78 | $84.40 | $83.12 | $83.99 | $81.39 | 13,329 |
| 2021-10-13 | $82.85 | $83.50 | $82.85 | $83.24 | $80.66 | 16,214 |
| 2021-10-12 | $83.23 | $84.38 | $83.12 | $83.65 | $81.06 | 23,292 |
| 2021-10-11 | $82.73 | $84.52 | $82.57 | $83.44 | $80.85 | 14,853 |
| 2021-10-08 | $83.18 | $83.49 | $82.59 | $82.85 | $80.28 | 22,262 |
| 2021-10-07 | $83.28 | $84.20 | $82.61 | $82.75 | $80.18 | 25,921 |
| 2021-10-06 | $82.67 | $83.28 | $81.91 | $83.01 | $80.44 | 17,509 |
| 2021-10-05 | $83.28 | $84.65 | $82.45 | $83.27 | $80.69 | 42,392 |
| 2021-10-04 | $82.45 | $83.58 | $82.05 | $83.37 | $80.78 | 21,148 |
| 2021-10-01 | $81.91 | $83.54 | $81.23 | $82.23 | $79.68 | 51,647 |
| 2021-09-30 | $83.04 | $83.55 | $81.65 | $81.72 | $79.19 | 29,020 |
| 2021-09-29 | $81.35 | $82.86 | $81.35 | $82.62 | $80.06 | 21,187 |
| 2021-09-28 | $81.48 | $82.67 | $80.63 | $81.32 | $78.80 | 36,292 |
| 2021-09-27 | $80.94 | $82.01 | $80.94 | $81.90 | $79.36 | 46,909 |
| 2021-09-24 | $80.42 | $81.20 | $80.31 | $80.91 | $78.40 | 25,075 |
| 2021-09-23 | $80.63 | $81.31 | $80.39 | $80.88 | $78.37 | 22,501 |
| 2021-09-22 | $80.61 | $81.13 | $80.09 | $80.68 | $78.18 | 32,194 |
| 2021-09-21 | $80.48 | $81.06 | $79.82 | $80.23 | $77.74 | 29,010 |
| 2021-09-20 | $80.53 | $81.23 | $79.62 | $79.88 | $77.40 | 41,108 |
| 2021-09-17 | $80.87 | $81.87 | $80.03 | $81.55 | $79.02 | 113,949 |
| 2021-09-16 | $81.04 | $81.73 | $80.20 | $80.76 | $78.26 | 32,685 |
| 2021-09-15 | $81.05 | $81.56 | $80.32 | $80.80 | $78.29 | 59,829 |
| 2021-09-14 | $83.15 | $83.15 | $80.85 | $81.12 | $78.60 | 64,544 |
| 2021-09-13 | $83.81 | $84.00 | $82.13 | $82.94 | $80.37 | 40,543 |
| 2021-09-10 | $83.09 | $85.03 | $82.01 | $83.65 | $81.06 | 49,032 |
| 2021-09-09 | $84.25 | $84.44 | $82.80 | $82.80 | $80.23 | 31,884 |
| 2021-09-08 | $84.02 | $84.68 | $83.63 | $84.17 | $81.56 | 44,076 |
| 2021-09-07 | $84.44 | $84.97 | $83.72 | $84.03 | $81.42 | 50,304 |
| 2021-09-03 | $85.04 | $85.18 | $84.06 | $84.25 | $81.64 | 41,141 |
| 2021-09-02 | $85.14 | $85.60 | $84.15 | $85.32 | $82.67 | 50,213 |
| 2021-09-01 | $84.88 | $84.90 | $83.74 | $84.70 | $82.07 | 35,258 |
| 2021-08-31 | $84.01 | $84.99 | $83.66 | $84.99 | $82.35 | 67,903 |
| 2021-08-30 | $85.99 | $85.99 | $83.60 | $83.74 | $81.14 | 29,548 |
| 2021-08-27 | $84.79 | $86.60 | $84.65 | $86.06 | $83.39 | 45,097 |
| 2021-08-26 | $85.83 | $85.83 | $84.49 | $84.50 | $81.88 | 31,758 |
| 2021-08-25 | $87.65 | $88.34 | $85.94 | $85.96 | $83.29 | 34,243 |
| 2021-08-24 | $88.61 | $89.46 | $86.67 | $87.34 | $84.63 | 37,138 |
| 2021-08-23 | $87.70 | $89.33 | $86.50 | $88.79 | $86.04 | 167,648 |
| 2021-08-20 | $85.69 | $88.16 | $85.69 | $87.55 | $84.84 | 59,828 |
| 2021-08-19 | $87.91 | $88.41 | $84.11 | $86.18 | $83.51 | 51,107 |
| 2021-08-18 | $87.74 | $88.70 | $87.66 | $87.92 | $85.19 | 24,143 |
| 2021-08-17 | $88.56 | $88.56 | $87.64 | $88.05 | $85.32 | 37,705 |
| 2021-08-16 | $88.87 | $89.31 | $88.24 | $88.61 | $85.86 | 34,332 |
| 2021-08-13 | $88.15 | $88.79 | $87.25 | $88.68 | $85.93 | 25,263 |
| 2021-08-12 | $88.00 | $88.40 | $87.73 | $87.90 | $85.17 | 16,579 |
| 2021-08-11 | $88.68 | $88.93 | $88.05 | $88.05 | $85.32 | 21,642 |
| 2021-08-10 | $87.95 | $88.71 | $87.80 | $88.36 | $85.62 | 22,552 |
| 2021-08-09 | $86.66 | $88.92 | $86.00 | $87.90 | $85.17 | 39,281 |
| 2021-08-06 | $92.16 | $93.12 | $92.00 | $92.43 | $86.61 | 59,000 |
| 2021-08-05 | $91.48 | $91.84 | $90.74 | $91.39 | $85.63 | 29,937 |
| 2021-08-04 | $92.00 | $92.70 | $90.53 | $91.34 | $85.59 | 34,626 |
| 2021-08-03 | $92.23 | $93.30 | $91.92 | $92.46 | $86.64 | 73,188 |
| 2021-08-02 | $92.56 | $93.34 | $91.78 | $91.78 | $86.00 | 40,744 |
| 2021-07-30 | $92.07 | $92.78 | $91.70 | $92.36 | $86.54 | 26,358 |
| 2021-07-29 | $92.15 | $92.26 | $91.54 | $91.96 | $86.17 | 18,017 |
| 2021-07-28 | $91.52 | $91.98 | $90.60 | $91.95 | $86.16 | 61,970 |
| 2021-07-27 | $91.96 | $92.73 | $91.01 | $91.64 | $85.87 | 21,386 |
| 2021-07-26 | $91.32 | $92.90 | $91.32 | $91.76 | $85.98 | 20,045 |
| 2021-07-23 | $91.66 | $91.87 | $90.94 | $91.44 | $85.68 | 18,686 |
| 2021-07-22 | $91.29 | $91.29 | $90.20 | $90.59 | $84.88 | 20,523 |
| 2021-07-21 | $92.67 | $92.92 | $91.28 | $91.40 | $85.64 | 23,330 |
| 2021-07-20 | $92.18 | $93.74 | $91.43 | $92.04 | $86.24 | 60,355 |
| 2021-07-19 | $91.57 | $92.00 | $90.09 | $90.95 | $85.22 | 26,087 |
| 2021-07-16 | $90.01 | $92.50 | $90.01 | $91.92 | $86.13 | 51,369 |
| 2021-07-15 | $88.56 | $90.21 | $88.56 | $89.92 | $84.26 | 20,917 |
| 2021-07-14 | $88.31 | $89.32 | $88.31 | $88.69 | $83.10 | 20,463 |
| 2021-07-13 | $88.61 | $89.25 | $87.35 | $87.80 | $82.27 | 34,664 |
| 2021-07-12 | $91.21 | $91.21 | $88.00 | $88.61 | $83.03 | 21,393 |
| 2021-07-09 | $87.79 | $91.43 | $87.79 | $89.63 | $83.98 | 51,164 |
| 2021-07-08 | $85.11 | $86.84 | $85.04 | $86.49 | $81.04 | 36,703 |
| 2021-07-07 | $86.30 | $87.05 | $85.54 | $86.41 | $80.97 | 39,660 |
| 2021-07-06 | $87.68 | $87.68 | $85.45 | $86.65 | $81.19 | 23,609 |
| 2021-07-02 | $88.77 | $88.77 | $87.31 | $87.59 | $82.07 | 19,596 |
| 2021-07-01 | $88.92 | $88.92 | $87.32 | $88.57 | $82.99 | 20,021 |
| 2021-06-30 | $87.99 | $89.07 | $87.99 | $88.57 | $82.99 | 27,330 |
| 2021-06-29 | $87.84 | $88.04 | $87.10 | $87.83 | $82.30 | 21,329 |
| 2021-06-28 | $87.74 | $88.55 | $87.28 | $87.73 | $82.20 | 28,860 |
| 2021-06-25 | $88.62 | $88.90 | $87.57 | $88.15 | $82.60 | 159,624 |
| 2021-06-24 | $87.26 | $88.40 | $87.03 | $88.40 | $82.83 | 21,317 |
| 2021-06-23 | $89.19 | $89.19 | $87.31 | $87.97 | $82.43 | 34,933 |
| 2021-06-22 | $91.41 | $91.41 | $88.87 | $89.29 | $83.67 | 23,331 |
| 2021-06-21 | $89.88 | $90.53 | $89.13 | $89.84 | $84.18 | 20,864 |
| 2021-06-18 | $92.58 | $92.58 | $89.31 | $89.32 | $83.69 | 75,782 |
| 2021-06-17 | $92.17 | $93.82 | $91.07 | $92.55 | $86.72 | 39,297 |
| 2021-06-16 | $92.02 | $92.73 | $91.40 | $92.28 | $86.47 | 32,080 |
| 2021-06-15 | $92.39 | $92.95 | $91.11 | $92.29 | $86.48 | 31,322 |
| 2021-06-14 | $91.41 | $93.19 | $91.15 | $92.09 | $86.29 | 27,806 |
| 2021-06-11 | $91.13 | $91.75 | $90.56 | $91.40 | $85.64 | 20,877 |
| 2021-06-10 | $90.80 | $91.56 | $90.75 | $90.96 | $85.23 | 21,285 |
| 2021-06-09 | $91.53 | $91.53 | $90.02 | $90.38 | $84.69 | 29,385 |
| 2021-06-08 | $92.29 | $92.79 | $91.57 | $91.75 | $85.97 | 15,603 |
| 2021-06-07 | $92.18 | $92.36 | $91.53 | $92.19 | $86.38 | 21,951 |
| 2021-06-04 | $91.80 | $92.70 | $91.01 | $92.02 | $86.22 | 17,760 |
| 2021-06-03 | $92.94 | $93.34 | $91.11 | $91.79 | $86.01 | 29,444 |
| 2021-06-02 | $94.97 | $94.97 | $92.28 | $93.04 | $87.18 | 27,300 |
| 2021-06-01 | $93.30 | $94.49 | $90.21 | $94.42 | $88.47 | 40,672 |
| 2021-05-28 | $92.34 | $93.58 | $91.54 | $93.31 | $87.43 | 25,241 |
| 2021-05-27 | $92.24 | $92.56 | $92.00 | $92.00 | $86.21 | 25,786 |
| 2021-05-26 | $91.29 | $92.63 | $90.57 | $91.92 | $86.13 | 29,070 |
| 2021-05-25 | $91.71 | $91.89 | $90.45 | $91.30 | $85.55 | 27,636 |
| 2021-05-24 | $92.09 | $92.17 | $91.04 | $91.87 | $86.08 | 19,604 |
| 2021-05-21 | $93.11 | $93.43 | $91.31 | $91.82 | $86.04 | 43,619 |
| 2021-05-20 | $91.74 | $92.69 | $91.33 | $92.55 | $86.72 | 17,176 |
| 2021-05-19 | $90.46 | $92.08 | $89.75 | $91.85 | $86.06 | 25,414 |
| 2021-05-18 | $90.85 | $92.34 | $89.55 | $90.79 | $85.07 | 29,025 |
| 2021-05-17 | $92.16 | $92.43 | $90.28 | $90.83 | $85.11 | 23,530 |
| 2021-05-14 | $93.03 | $93.03 | $91.76 | $92.79 | $86.95 | 21,696 |
| 2021-05-13 | $89.87 | $93.52 | $89.87 | $92.98 | $87.12 | 30,906 |
| 2021-05-12 | $90.20 | $91.91 | $89.29 | $90.13 | $84.45 | 24,345 |
| 2021-05-11 | $90.77 | $91.73 | $90.10 | $90.57 | $84.87 | 17,593 |
| 2021-05-10 | $91.79 | $92.15 | $90.67 | $91.17 | $85.43 | 30,769 |
| 2021-05-07 | $91.00 | $92.50 | $90.23 | $91.34 | $85.59 | 17,345 |
| 2021-05-06 | $90.90 | $91.94 | $90.82 | $91.10 | $85.36 | 27,044 |
| 2021-05-05 | $90.21 | $90.98 | $88.93 | $90.52 | $84.82 | 16,716 |
| 2021-05-04 | $91.35 | $91.35 | $90.11 | $90.35 | $84.66 | 21,555 |
| 2021-05-03 | $88.49 | $92.07 | $88.49 | $91.31 | $85.56 | 60,623 |
| 2021-04-30 | $88.93 | $89.74 | $87.02 | $87.90 | $82.36 | 55,284 |
| 2021-04-29 | $89.02 | $91.19 | $87.08 | $89.54 | $83.90 | 35,087 |
| 2021-04-28 | $88.66 | $90.49 | $86.96 | $88.17 | $82.62 | 48,691 |
| 2021-04-27 | $89.81 | $89.87 | $87.95 | $88.89 | $83.29 | 30,869 |
| 2021-04-26 | $93.25 | $93.84 | $88.89 | $89.68 | $84.03 | 39,907 |
| 2021-04-23 | $92.60 | $93.81 | $91.36 | $92.78 | $86.94 | 39,106 |
| 2021-04-22 | $93.77 | $93.98 | $92.07 | $92.20 | $86.39 | 19,721 |
| 2021-04-21 | $92.52 | $93.78 | $91.62 | $93.27 | $87.40 | 29,100 |
| 2021-04-20 | $91.60 | $92.55 | $90.95 | $92.37 | $86.55 | 37,872 |
| 2021-04-19 | $92.90 | $92.90 | $91.27 | $92.19 | $86.38 | 24,765 |
| 2021-04-16 | $91.93 | $93.10 | $91.12 | $92.65 | $86.81 | 21,201 |
| 2021-04-15 | $91.43 | $91.77 | $90.84 | $91.41 | $85.65 | 22,320 |
| 2021-04-14 | $91.32 | $91.61 | $90.58 | $91.57 | $85.80 | 20,210 |
| 2021-04-13 | $90.75 | $91.74 | $89.93 | $91.17 | $85.43 | 25,049 |
| 2021-04-12 | $90.07 | $91.12 | $90.07 | $90.58 | $84.87 | 22,943 |
| 2021-04-09 | $90.49 | $90.51 | $89.05 | $89.98 | $84.31 | 24,719 |
| 2021-04-08 | $89.70 | $90.73 | $89.02 | $90.48 | $84.78 | 25,166 |
| 2021-04-07 | $90.60 | $90.60 | $89.39 | $89.81 | $84.15 | 31,974 |
| 2021-04-06 | $91.13 | $91.95 | $90.37 | $90.73 | $85.02 | 26,962 |
| 2021-04-05 | $90.67 | $91.62 | $90.63 | $91.45 | $85.69 | 27,692 |
| 2021-04-01 | $90.08 | $90.71 | $88.92 | $90.42 | $84.72 | 44,108 |
| 2021-03-31 | $91.38 | $91.38 | $89.55 | $90.37 | $84.68 | 49,353 |
| 2021-03-30 | $91.41 | $91.93 | $90.94 | $91.53 | $85.76 | 44,817 |
| 2021-03-29 | $90.54 | $91.93 | $90.54 | $91.21 | $85.46 | 48,790 |
| 2021-03-26 | $89.99 | $90.96 | $89.01 | $90.69 | $84.98 | 37,252 |
| 2021-03-25 | $87.54 | $89.74 | $87.00 | $89.10 | $83.49 | 52,215 |
| 2021-03-24 | $89.03 | $89.80 | $87.82 | $87.82 | $82.29 | 29,001 |
| 2021-03-23 | $88.40 | $89.94 | $88.07 | $89.14 | $83.53 | 50,779 |
| 2021-03-22 | $89.75 | $91.02 | $88.44 | $88.70 | $83.11 | 61,204 |
| 2021-03-19 | $89.95 | $91.14 | $89.04 | $90.12 | $84.44 | 102,072 |
| 2021-03-18 | $89.82 | $90.88 | $88.97 | $89.52 | $83.88 | 40,710 |
| 2021-03-17 | $91.78 | $91.78 | $89.14 | $89.62 | $83.97 | 47,448 |
| 2021-03-16 | $92.14 | $92.36 | $90.74 | $91.40 | $85.64 | 29,571 |
| 2021-03-15 | $91.32 | $91.90 | $90.09 | $91.90 | $86.11 | 41,887 |
| 2021-03-12 | $90.81 | $92.00 | $90.13 | $91.62 | $85.85 | 52,059 |
| 2021-03-11 | $91.20 | $91.27 | $89.89 | $90.84 | $85.12 | 48,783 |
| 2021-03-10 | $90.48 | $91.53 | $89.80 | $91.43 | $85.67 | 66,476 |
| 2021-03-09 | $91.23 | $91.88 | $89.70 | $90.14 | $84.46 | 61,417 |
| 2021-03-08 | $90.09 | $91.18 | $89.06 | $91.05 | $85.31 | 68,847 |
| 2021-03-05 | $88.40 | $90.25 | $86.62 | $89.92 | $84.26 | 66,632 |
| 2021-03-04 | $88.36 | $90.00 | $86.98 | $87.56 | $82.04 | 52,873 |
| 2021-03-03 | $86.64 | $88.94 | $86.06 | $88.10 | $82.55 | 46,213 |
| 2021-03-02 | $88.27 | $88.27 | $86.41 | $86.59 | $81.14 | 45,853 |
| 2021-03-01 | $86.54 | $89.08 | $86.54 | $88.34 | $82.78 | 52,020 |
| 2021-02-26 | $88.20 | $88.20 | $86.46 | $86.46 | $81.01 | 67,426 |
| 2021-02-25 | $88.94 | $90.23 | $87.32 | $87.44 | $81.93 | 81,806 |
| 2021-02-24 | $90.51 | $92.25 | $90.46 | $92.14 | $83.94 | 62,418 |
| 2021-02-23 | $91.95 | $93.45 | $90.01 | $90.70 | $82.62 | 65,498 |
| 2021-02-22 | $90.53 | $92.13 | $88.92 | $92.13 | $83.93 | 49,381 |
| 2021-02-19 | $91.81 | $92.07 | $89.52 | $90.08 | $82.06 | 65,621 |
| 2021-02-18 | $91.09 | $92.40 | $91.09 | $91.76 | $83.59 | 45,414 |
| 2021-02-17 | $90.18 | $91.57 | $90.01 | $90.97 | $82.87 | 43,783 |
| 2021-02-16 | $91.49 | $93.00 | $89.48 | $90.43 | $82.38 | 46,151 |
| 2021-02-12 | $93.46 | $93.46 | $90.17 | $90.97 | $82.87 | 42,344 |
| 2021-02-11 | $90.91 | $93.40 | $90.70 | $93.37 | $85.06 | 83,864 |
| 2021-02-10 | $90.08 | $91.16 | $89.16 | $91.13 | $83.02 | 56,565 |
| 2021-02-09 | $88.91 | $90.76 | $88.80 | $89.83 | $81.83 | 55,409 |
| 2021-02-08 | $86.89 | $89.29 | $86.89 | $88.75 | $80.85 | 77,696 |
| 2021-02-05 | $86.66 | $86.88 | $84.93 | $86.88 | $79.14 | 60,284 |
| 2021-02-04 | $83.79 | $86.23 | $83.65 | $86.00 | $78.34 | 96,030 |
| 2021-02-03 | $84.15 | $84.15 | $82.52 | $83.47 | $76.04 | 74,285 |
| 2021-02-02 | $82.68 | $84.13 | $81.25 | $83.94 | $76.47 | 67,657 |
| 2021-02-01 | $80.57 | $82.48 | $80.27 | $82.15 | $74.84 | 63,499 |
| 2021-01-29 | $83.00 | $83.00 | $80.01 | $80.43 | $73.27 | 79,722 |
| 2021-01-28 | $82.29 | $86.82 | $79.02 | $82.86 | $75.48 | 102,579 |
| 2021-01-27 | $80.50 | $82.18 | $77.52 | $78.57 | $71.57 | 88,851 |
| 2021-01-26 | $81.49 | $81.49 | $80.50 | $81.27 | $74.03 | 109,761 |
| 2021-01-25 | $78.33 | $80.91 | $78.33 | $80.81 | $73.62 | 108,477 |
| 2021-01-22 | $78.32 | $79.21 | $77.94 | $78.47 | $71.48 | 87,703 |
| 2021-01-21 | $79.03 | $80.27 | $78.44 | $78.66 | $71.66 | 65,729 |
| 2021-01-20 | $79.26 | $79.40 | $77.81 | $78.66 | $71.66 | 129,324 |
| 2021-01-19 | $80.37 | $80.72 | $79.02 | $79.08 | $72.04 | 70,297 |
| 2021-01-15 | $79.97 | $80.69 | $79.64 | $79.64 | $72.55 | 31,258 |
| 2021-01-14 | $79.59 | $80.44 | $79.48 | $80.23 | $73.09 | 34,034 |
| 2021-01-13 | $79.87 | $80.73 | $79.47 | $79.56 | $72.48 | 24,576 |
| 2021-01-12 | $80.83 | $81.21 | $79.60 | $79.81 | $72.70 | 28,209 |
| 2021-01-11 | $81.59 | $82.02 | $80.32 | $80.70 | $73.51 | 36,047 |
| 2021-01-08 | $83.31 | $84.14 | $80.98 | $82.33 | $75.00 | 36,381 |
| 2021-01-07 | $82.76 | $83.86 | $79.02 | $83.32 | $75.90 | 35,966 |
| 2021-01-06 | $81.04 | $83.72 | $81.04 | $82.59 | $75.24 | 65,066 |
| 2021-01-05 | $79.93 | $81.16 | $79.52 | $80.78 | $73.59 | 42,350 |
| 2021-01-04 | $79.31 | $80.47 | $79.08 | $80.22 | $73.08 | 64,386 |
| 2020-12-31 | $78.90 | $79.09 | $77.72 | $78.86 | $71.84 | 29,432 |
| 2020-12-30 | $79.48 | $79.48 | $78.53 | $78.90 | $71.88 | 22,936 |
| 2020-12-29 | $79.59 | $79.59 | $78.41 | $79.23 | $72.18 | 41,746 |
| 2020-12-28 | $79.21 | $79.94 | $78.37 | $79.66 | $72.57 | 37,685 |
| 2020-12-24 | $77.24 | $78.95 | $76.90 | $78.63 | $71.63 | 36,584 |
| 2020-12-23 | $75.61 | $76.84 | $74.86 | $76.66 | $69.83 | 61,572 |
| 2020-12-22 | $75.54 | $76.59 | $74.97 | $75.37 | $68.66 | 49,482 |
| 2020-12-21 | $77.18 | $77.40 | $75.02 | $75.71 | $68.97 | 50,296 |
| 2020-12-18 | $78.55 | $78.94 | $77.19 | $77.76 | $70.84 | 381,352 |
| 2020-12-17 | $78.85 | $79.55 | $78.05 | $78.33 | $71.36 | 56,557 |
| 2020-12-16 | $78.31 | $79.42 | $77.51 | $78.49 | $71.50 | 69,118 |
| 2020-12-15 | $77.46 | $78.37 | $77.18 | $78.13 | $71.17 | 62,040 |
| 2020-12-14 | $77.50 | $78.55 | $76.69 | $76.93 | $70.08 | 68,920 |
| 2020-12-11 | $75.94 | $77.08 | $75.94 | $76.96 | $70.11 | 31,261 |
| 2020-12-10 | $76.29 | $76.79 | $75.46 | $76.12 | $69.34 | 58,170 |
| 2020-12-09 | $76.55 | $76.98 | $75.88 | $76.83 | $69.99 | 32,333 |
| 2020-12-08 | $76.16 | $77.13 | $75.26 | $76.46 | $69.65 | 44,741 |
| 2020-12-07 | $75.94 | $76.67 | $73.56 | $76.14 | $69.36 | 49,469 |
| 2020-12-04 | $74.29 | $76.42 | $74.29 | $76.25 | $69.46 | 43,710 |
| 2020-12-03 | $73.80 | $74.97 | $73.59 | $74.64 | $67.99 | 38,575 |
| 2020-12-02 | $74.20 | $74.46 | $73.33 | $73.59 | $67.04 | 39,859 |
| 2020-12-01 | $74.81 | $74.81 | $73.63 | $74.65 | $68.00 | 59,587 |
| 2020-11-30 | $74.35 | $75.09 | $73.21 | $74.21 | $67.60 | 69,501 |
| 2020-11-27 | $74.70 | $75.11 | $73.28 | $74.87 | $68.20 | 22,543 |
| 2020-11-25 | $76.32 | $76.32 | $74.63 | $74.63 | $67.99 | 53,767 |
| 2020-11-24 | $76.00 | $77.12 | $75.28 | $76.21 | $69.42 | 57,268 |
| 2020-11-23 | $75.54 | $75.85 | $74.62 | $75.21 | $68.51 | 57,205 |
| 2020-11-20 | $75.07 | $75.99 | $74.74 | $75.65 | $68.91 | 84,766 |
| 2020-11-19 | $75.89 | $75.90 | $74.70 | $75.72 | $68.98 | 45,621 |
| 2020-11-18 | $76.76 | $77.58 | $75.51 | $76.25 | $69.46 | 49,763 |
| 2020-11-17 | $77.50 | $77.73 | $75.61 | $76.22 | $69.43 | 71,374 |
| 2020-11-16 | $77.74 | $77.74 | $76.69 | $77.55 | $70.65 | 49,887 |
| 2020-11-13 | $76.13 | $77.13 | $75.04 | $76.59 | $69.77 | 34,659 |
| 2020-11-12 | $76.65 | $76.81 | $74.51 | $75.99 | $69.22 | 37,034 |
| 2020-11-11 | $76.05 | $77.02 | $75.31 | $76.74 | $69.91 | 43,923 |
| 2020-11-10 | $75.03 | $77.38 | $74.86 | $76.12 | $69.34 | 74,281 |
| 2020-11-09 | $78.18 | $78.18 | $74.86 | $74.86 | $68.19 | 59,343 |
| 2020-11-06 | $74.85 | $75.90 | $73.84 | $74.15 | $67.55 | 45,112 |
| 2020-11-05 | $74.79 | $75.92 | $74.14 | $74.55 | $67.91 | 34,536 |
| 2020-11-04 | $75.00 | $75.62 | $73.75 | $74.49 | $67.86 | 29,473 |
| 2020-11-03 | $73.62 | $75.28 | $73.62 | $75.03 | $68.35 | 47,792 |
| 2020-11-02 | $73.50 | $74.07 | $72.49 | $73.09 | $66.58 | 47,079 |
| 2020-10-30 | $73.35 | $73.86 | $72.38 | $72.76 | $66.28 | 33,885 |
| 2020-10-29 | $72.13 | $74.00 | $71.00 | $73.50 | $66.96 | 65,788 |
| 2020-10-28 | $74.02 | $74.98 | $72.23 | $72.39 | $65.94 | 50,770 |
| 2020-10-27 | $77.90 | $77.96 | $74.51 | $74.59 | $67.95 | 42,179 |
| 2020-10-26 | $75.88 | $76.77 | $74.84 | $75.20 | $68.50 | 49,254 |
| 2020-10-23 | $76.73 | $76.93 | $76.05 | $76.36 | $69.56 | 34,463 |
| 2020-10-22 | $76.39 | $76.94 | $75.71 | $76.25 | $69.46 | 43,192 |
| 2020-10-21 | $75.34 | $76.16 | $75.31 | $76.01 | $69.24 | 44,201 |
| 2020-10-20 | $76.02 | $76.02 | $75.00 | $75.46 | $68.74 | 30,064 |
| 2020-10-19 | $76.89 | $77.23 | $75.75 | $75.92 | $69.16 | 60,843 |
| 2020-10-16 | $76.09 | $77.00 | $75.79 | $76.50 | $69.69 | 42,656 |
| 2020-10-15 | $75.50 | $76.95 | $74.87 | $76.33 | $69.53 | 39,601 |
| 2020-10-14 | $76.45 | $76.58 | $75.57 | $75.61 | $68.88 | 31,836 |
| 2020-10-13 | $76.85 | $77.18 | $76.00 | $76.66 | $69.83 | 52,306 |
| 2020-10-12 | $77.01 | $77.81 | $76.96 | $77.24 | $70.36 | 32,559 |
| 2020-10-09 | $76.75 | $77.43 | $76.23 | $76.89 | $70.04 | 36,330 |
| 2020-10-08 | $76.55 | $77.68 | $76.10 | $76.65 | $69.83 | 50,781 |
| 2020-10-07 | $77.04 | $77.04 | $75.83 | $76.13 | $69.35 | 42,968 |
| 2020-10-06 | $76.98 | $77.78 | $76.25 | $76.67 | $69.84 | 55,642 |
| 2020-10-05 | $75.98 | $76.82 | $75.91 | $76.48 | $69.67 | 31,689 |
| 2020-10-02 | $74.92 | $76.43 | $73.78 | $75.79 | $69.04 | 51,603 |
| 2020-10-01 | $75.35 | $76.47 | $75.01 | $75.55 | $68.82 | 47,154 |
| 2020-09-30 | $75.58 | $76.22 | $74.90 | $75.38 | $68.67 | 45,421 |
| 2020-09-29 | $75.05 | $75.39 | $74.56 | $75.10 | $68.41 | 28,004 |
| 2020-09-28 | $74.46 | $75.37 | $74.46 | $74.84 | $68.18 | 61,543 |
| 2020-09-25 | $73.26 | $74.99 | $73.26 | $74.06 | $67.47 | 34,726 |
| 2020-09-24 | $71.76 | $74.67 | $71.50 | $73.80 | $67.23 | 57,450 |
| 2020-09-23 | $74.18 | $75.39 | $71.56 | $71.56 | $65.19 | 87,660 |
| 2020-09-22 | $74.88 | $75.01 | $73.66 | $74.16 | $67.56 | 63,958 |
| 2020-09-21 | $74.99 | $75.50 | $72.75 | $74.49 | $67.86 | 82,043 |
| 2020-09-18 | $76.19 | $76.49 | $75.28 | $75.63 | $68.90 | 230,485 |
| 2020-09-17 | $75.11 | $75.61 | $74.44 | $75.41 | $68.70 | 68,887 |
| 2020-09-16 | $76.28 | $76.75 | $75.47 | $75.62 | $68.89 | 80,925 |
| 2020-09-15 | $76.66 | $77.12 | $76.21 | $76.46 | $69.65 | 52,781 |
| 2020-09-14 | $76.94 | $78.72 | $76.11 | $76.33 | $69.53 | 54,006 |
| 2020-09-11 | $77.19 | $77.20 | $75.92 | $76.68 | $69.85 | 39,977 |
| 2020-09-10 | $76.74 | $77.41 | $76.39 | $76.92 | $70.07 | 63,593 |
| 2020-09-09 | $78.70 | $79.37 | $76.01 | $77.02 | $70.16 | 108,310 |
| 2020-09-08 | $80.65 | $80.65 | $78.16 | $78.48 | $71.49 | 62,760 |
| 2020-09-04 | $81.60 | $82.11 | $79.44 | $80.70 | $73.51 | 84,749 |
| 2020-09-03 | $80.61 | $80.70 | $78.59 | $79.34 | $72.28 | 61,668 |
| 2020-09-02 | $78.74 | $80.53 | $78.73 | $80.46 | $73.30 | 57,299 |
| 2020-09-01 | $79.65 | $79.75 | $77.68 | $78.90 | $71.88 | 97,812 |
| 2020-08-31 | $81.10 | $81.10 | $79.54 | $79.64 | $72.55 | 61,949 |
| 2020-08-28 | $80.78 | $81.45 | $79.60 | $81.16 | $73.93 | 87,670 |
| 2020-08-27 | $80.98 | $81.49 | $80.20 | $80.70 | $73.51 | 52,064 |
| 2020-08-26 | $82.16 | $83.32 | $80.46 | $80.58 | $73.41 | 46,470 |
| 2020-08-25 | $83.44 | $83.81 | $82.38 | $82.67 | $75.31 | 41,329 |
| 2020-08-24 | $83.69 | $84.00 | $81.46 | $83.54 | $76.10 | 62,034 |
| 2020-08-21 | $83.06 | $85.16 | $82.77 | $83.36 | $75.94 | 109,887 |
| 2020-08-20 | $88.25 | $89.23 | $81.01 | $81.67 | $74.40 | 100,362 |
| 2020-08-19 | $90.58 | $91.35 | $90.11 | $90.14 | $82.11 | 42,326 |
| 2020-08-18 | $89.47 | $90.46 | $88.39 | $90.33 | $82.29 | 37,646 |
| 2020-08-17 | $89.17 | $90.66 | $89.17 | $89.56 | $81.59 | 28,623 |
| 2020-08-14 | $89.60 | $90.38 | $89.08 | $89.29 | $81.34 | 42,151 |
| 2020-08-13 | $90.62 | $91.17 | $90.01 | $90.01 | $82.00 | 27,394 |
| 2020-08-12 | $90.20 | $91.20 | $90.06 | $90.80 | $82.72 | 56,156 |
| 2020-08-11 | $91.36 | $91.36 | $89.07 | $89.46 | $81.50 | 51,899 |
| 2020-08-10 | $88.97 | $91.63 | $88.78 | $90.90 | $82.81 | 82,934 |
| 2020-08-07 | $87.21 | $89.47 | $87.21 | $89.24 | $81.29 | 50,976 |
| 2020-08-06 | $88.54 | $88.93 | $86.53 | $87.21 | $79.45 | 87,145 |
| 2020-08-05 | $91.33 | $92.37 | $90.59 | $91.25 | $80.81 | 86,532 |
| 2020-08-04 | $89.25 | $91.13 | $88.53 | $90.76 | $80.38 | 65,217 |
| 2020-08-03 | $88.42 | $89.36 | $88.17 | $89.33 | $79.11 | 54,227 |
| 2020-07-31 | $87.97 | $88.76 | $86.41 | $88.17 | $78.08 | 70,719 |
| 2020-07-30 | $88.09 | $88.30 | $86.81 | $87.93 | $77.87 | 41,076 |
| 2020-07-29 | $88.69 | $90.16 | $87.79 | $88.78 | $78.62 | 56,485 |
| 2020-07-28 | $87.84 | $89.58 | $87.49 | $88.44 | $78.32 | 53,167 |
| 2020-07-27 | $86.17 | $88.05 | $85.90 | $87.87 | $77.82 | 94,145 |
| 2020-07-24 | $87.61 | $87.61 | $85.51 | $86.04 | $76.20 | 54,987 |
| 2020-07-23 | $87.63 | $88.17 | $87.34 | $87.59 | $77.57 | 43,272 |
| 2020-07-22 | $89.38 | $89.53 | $86.44 | $87.42 | $77.42 | 35,095 |
| 2020-07-21 | $87.56 | $91.10 | $87.56 | $89.82 | $79.54 | 64,452 |
| 2020-07-20 | $88.31 | $88.31 | $86.22 | $86.94 | $76.99 | 35,470 |
| 2020-07-17 | $88.98 | $89.30 | $88.22 | $88.32 | $78.21 | 39,894 |
| 2020-07-16 | $89.84 | $90.85 | $88.78 | $88.93 | $78.75 | 61,983 |
| 2020-07-15 | $90.64 | $92.51 | $89.90 | $89.90 | $79.61 | 49,217 |
| 2020-07-14 | $88.00 | $90.87 | $88.00 | $89.97 | $79.68 | 63,718 |
| 2020-07-13 | $87.82 | $88.20 | $86.71 | $87.82 | $77.77 | 47,626 |
| 2020-07-10 | $81.56 | $87.64 | $81.56 | $86.90 | $76.96 | 77,970 |
| 2020-07-09 | $83.28 | $83.28 | $81.12 | $81.97 | $72.59 | 52,470 |
| 2020-07-08 | $84.28 | $84.28 | $82.52 | $83.25 | $73.72 | 37,431 |
| 2020-07-07 | $83.61 | $84.95 | $83.04 | $83.80 | $74.21 | 48,864 |
| 2020-07-06 | $85.35 | $85.73 | $83.78 | $83.93 | $74.33 | 50,380 |
| 2020-07-02 | $84.99 | $85.78 | $84.03 | $84.43 | $74.77 | 31,409 |
| 2020-07-01 | $85.51 | $85.66 | $83.93 | $84.27 | $74.63 | 44,181 |
| 2020-06-30 | $82.96 | $85.50 | $82.96 | $85.33 | $75.57 | 144,841 |
| 2020-06-29 | $82.38 | $83.62 | $82.07 | $83.43 | $73.88 | 61,161 |
| 2020-06-26 | $82.45 | $83.24 | $81.49 | $81.90 | $72.53 | 158,747 |
| 2020-06-25 | $82.05 | $82.81 | $81.33 | $82.62 | $73.17 | 85,991 |
| 2020-06-24 | $82.16 | $83.13 | $81.64 | $82.09 | $72.70 | 67,266 |
| 2020-06-23 | $83.39 | $83.39 | $81.81 | $82.53 | $73.09 | 60,859 |
| 2020-06-22 | $82.09 | $83.25 | $81.68 | $82.90 | $73.41 | 54,371 |
| 2020-06-19 | $83.77 | $83.77 | $82.29 | $82.29 | $72.87 | 94,296 |
| 2020-06-18 | $83.47 | $84.08 | $82.55 | $83.19 | $73.67 | 40,477 |
| 2020-06-17 | $84.62 | $84.69 | $83.05 | $83.89 | $74.29 | 64,191 |
| 2020-06-16 | $85.98 | $85.98 | $83.99 | $84.18 | $74.55 | 82,715 |
| 2020-06-15 | $81.69 | $85.38 | $81.21 | $84.67 | $74.98 | 66,453 |
| 2020-06-12 | $84.07 | $84.13 | $81.78 | $82.34 | $72.92 | 88,855 |
| 2020-06-11 | $82.96 | $84.14 | $82.32 | $82.54 | $73.10 | 52,456 |
| 2020-06-10 | $84.88 | $86.76 | $83.65 | $84.39 | $74.73 | 62,857 |
| 2020-06-09 | $87.58 | $88.03 | $85.52 | $85.81 | $75.99 | 43,168 |
| 2020-06-08 | $86.67 | $88.87 | $86.25 | $88.33 | $78.22 | 48,999 |
| 2020-06-05 | $86.02 | $87.26 | $85.39 | $86.15 | $76.29 | 56,349 |
| 2020-06-04 | $82.84 | $85.63 | $82.84 | $85.02 | $75.29 | 45,470 |
| 2020-06-03 | $84.95 | $85.73 | $83.20 | $83.20 | $73.68 | 51,182 |
| 2020-06-02 | $85.16 | $87.25 | $83.54 | $84.11 | $74.49 | 59,197 |
| 2020-06-01 | $86.82 | $88.11 | $85.20 | $85.20 | $75.45 | 83,156 |
| 2020-05-29 | $86.05 | $87.32 | $84.51 | $86.94 | $76.99 | 58,526 |
| 2020-05-28 | $87.20 | $88.94 | $86.06 | $86.10 | $76.25 | 51,667 |
| 2020-05-27 | $85.66 | $87.28 | $84.75 | $87.28 | $77.29 | 59,935 |
| 2020-05-26 | $86.60 | $86.60 | $85.06 | $85.55 | $75.76 | 42,299 |
| 2020-05-22 | $84.33 | $85.90 | $84.33 | $85.59 | $74.92 | 37,533 |
| 2020-05-21 | $83.98 | $85.03 | $83.13 | $84.62 | $74.07 | 43,002 |
| 2020-05-20 | $85.06 | $85.41 | $83.72 | $84.02 | $73.55 | 47,377 |
| 2020-05-19 | $86.56 | $88.66 | $84.43 | $84.51 | $73.98 | 62,161 |
| 2020-05-18 | $82.95 | $86.93 | $82.12 | $86.41 | $75.64 | 92,894 |
| 2020-05-15 | $82.45 | $83.65 | $81.68 | $81.96 | $71.74 | 281,298 |
| 2020-05-14 | $85.64 | $85.95 | $82.10 | $82.69 | $72.38 | 62,300 |
| 2020-05-13 | $89.79 | $90.30 | $85.71 | $86.08 | $75.35 | 78,393 |
| 2020-05-12 | $89.02 | $91.04 | $87.74 | $90.06 | $78.83 | 89,939 |
| 2020-05-11 | $89.15 | $91.04 | $88.45 | $88.75 | $77.69 | 69,532 |
| 2020-05-08 | $88.54 | $90.65 | $88.54 | $89.74 | $78.55 | 60,635 |
| 2020-05-07 | $88.22 | $89.26 | $86.97 | $87.71 | $76.78 | 99,722 |
| 2020-05-06 | $88.80 | $90.02 | $86.32 | $87.02 | $76.17 | 78,402 |
| 2020-05-05 | $86.82 | $89.76 | $86.82 | $88.15 | $77.16 | 136,048 |
| 2020-05-04 | $83.55 | $86.95 | $82.00 | $86.20 | $75.45 | 133,657 |
| 2020-05-01 | $81.31 | $83.19 | $80.36 | $83.03 | $72.68 | 78,996 |
| 2020-04-30 | $85.20 | $86.73 | $78.02 | $82.13 | $71.89 | 137,716 |
| 2020-04-29 | $86.95 | $86.95 | $83.10 | $84.79 | $74.22 | 116,578 |
| 2020-04-28 | $85.31 | $87.04 | $84.23 | $85.09 | $74.48 | 102,247 |
| 2020-04-27 | $83.83 | $85.41 | $82.86 | $83.95 | $73.49 | 85,033 |
| 2020-04-24 | $84.89 | $85.07 | $82.50 | $83.11 | $72.75 | 58,082 |
| 2020-04-23 | $86.54 | $86.92 | $83.01 | $83.96 | $73.49 | 71,707 |
| 2020-04-22 | $87.95 | $88.18 | $85.98 | $86.25 | $75.50 | 65,010 |
| 2020-04-21 | $86.90 | $89.09 | $85.61 | $86.47 | $75.69 | 68,838 |
| 2020-04-20 | $85.94 | $88.54 | $85.94 | $87.69 | $76.76 | 50,446 |
| 2020-04-17 | $89.80 | $90.00 | $87.65 | $87.66 | $76.73 | 82,964 |
| 2020-04-16 | $84.59 | $87.29 | $84.01 | $87.28 | $76.40 | 64,860 |
| 2020-04-15 | $83.00 | $85.17 | $83.00 | $83.81 | $73.36 | 53,189 |
| 2020-04-14 | $84.44 | $84.99 | $82.91 | $83.97 | $73.50 | 77,380 |
| 2020-04-13 | $84.22 | $84.41 | $82.16 | $82.59 | $72.29 | 42,918 |
| 2020-04-09 | $83.24 | $85.22 | $82.78 | $84.22 | $73.72 | 102,264 |
| 2020-04-08 | $86.41 | $87.81 | $81.11 | $82.75 | $72.43 | 187,697 |
| 2020-04-07 | $90.36 | $90.36 | $83.83 | $86.34 | $75.58 | 138,315 |
| 2020-04-06 | $86.58 | $88.78 | $84.25 | $88.33 | $77.32 | 83,507 |
| 2020-04-03 | $81.00 | $84.93 | $80.75 | $84.23 | $73.73 | 82,498 |
| 2020-04-02 | $80.23 | $83.88 | $79.84 | $81.82 | $71.62 | 60,854 |
| 2020-04-01 | $88.88 | $89.60 | $80.88 | $81.09 | $70.98 | 98,182 |
| 2020-03-31 | $85.43 | $89.47 | $84.65 | $89.40 | $78.26 | 178,539 |
| 2020-03-30 | $76.09 | $84.98 | $76.09 | $84.79 | $74.22 | 89,316 |
| 2020-03-27 | $74.70 | $77.76 | $73.21 | $75.10 | $65.74 | 96,986 |
| 2020-03-26 | $75.22 | $79.24 | $75.22 | $76.99 | $67.39 | 83,325 |
| 2020-03-25 | $78.47 | $78.49 | $74.68 | $74.95 | $65.61 | 163,946 |
| 2020-03-24 | $78.15 | $79.67 | $73.46 | $77.70 | $68.01 | 91,457 |
| 2020-03-23 | $75.00 | $76.21 | $72.27 | $75.46 | $66.05 | 121,184 |
| 2020-03-20 | $73.94 | $76.12 | $70.71 | $75.04 | $65.69 | 108,926 |
| 2020-03-19 | $71.54 | $74.69 | $68.18 | $73.90 | $64.69 | 139,847 |
| 2020-03-18 | $72.21 | $74.15 | $67.47 | $71.86 | $62.90 | 102,598 |
| 2020-03-17 | $71.45 | $77.56 | $71.38 | $76.37 | $66.85 | 101,949 |
| 2020-03-16 | $68.20 | $73.37 | $68.20 | $71.34 | $62.45 | 128,085 |
| 2020-03-13 | $72.09 | $74.32 | $69.10 | $74.00 | $64.78 | 130,808 |
| 2020-03-12 | $70.35 | $70.35 | $66.35 | $69.04 | $60.43 | 175,558 |
| 2020-03-11 | $71.97 | $73.19 | $69.74 | $72.52 | $63.48 | 95,495 |
| 2020-03-10 | $74.19 | $74.64 | $71.10 | $72.99 | $63.89 | 137,782 |
| 2020-03-09 | $75.81 | $77.81 | $72.40 | $73.32 | $64.18 | 145,234 |
| 2020-03-06 | $75.88 | $78.40 | $75.37 | $78.24 | $68.49 | 63,066 |
| 2020-03-05 | $77.56 | $78.27 | $76.39 | $77.05 | $67.45 | 65,225 |
| 2020-03-04 | $77.92 | $78.48 | $76.64 | $78.25 | $68.50 | 83,054 |
| 2020-03-03 | $74.92 | $78.33 | $74.92 | $77.01 | $67.41 | 97,810 |
| 2020-03-02 | $72.51 | $75.55 | $71.38 | $75.25 | $65.87 | 100,927 |
| 2020-02-28 | $73.69 | $73.95 | $67.07 | $70.19 | $61.44 | 353,648 |
| 2020-02-27 | $74.18 | $76.10 | $73.74 | $75.05 | $65.69 | 93,346 |
| 2020-02-26 | $76.03 | $77.13 | $74.33 | $74.97 | $65.62 | 98,655 |
| 2020-02-25 | $78.03 | $78.04 | $75.14 | $75.81 | $66.36 | 53,540 |
| 2020-02-24 | $78.27 | $78.56 | $77.07 | $77.97 | $68.25 | 28,595 |
| 2020-02-21 | $79.31 | $79.98 | $78.86 | $79.18 | $69.31 | 28,162 |
| 2020-02-20 | $79.25 | $79.59 | $78.57 | $79.27 | $69.39 | 77,649 |
| 2020-02-19 | $78.55 | $80.08 | $78.26 | $79.25 | $69.37 | 32,715 |
| 2020-02-18 | $79.96 | $80.30 | $78.44 | $78.66 | $68.85 | 41,279 |
| 2020-02-14 | $79.11 | $80.89 | $79.11 | $79.99 | $70.02 | 81,705 |
| 2020-02-13 | $78.72 | $79.41 | $78.02 | $79.34 | $69.45 | 37,138 |
| 2020-02-12 | $79.74 | $80.48 | $78.73 | $78.75 | $68.93 | 58,870 |
| 2020-02-11 | $77.81 | $80.88 | $77.81 | $79.74 | $69.80 | 89,030 |
| 2020-02-10 | $77.25 | $78.47 | $76.38 | $77.70 | $68.01 | 207,107 |
| 2020-02-07 | $79.04 | $79.53 | $77.13 | $77.18 | $67.56 | 41,405 |
| 2020-02-06 | $79.49 | $80.39 | $79.07 | $79.16 | $69.29 | 97,075 |
| 2020-02-05 | $81.63 | $81.63 | $79.62 | $79.73 | $69.79 | 87,197 |
| 2020-02-04 | $81.63 | $82.29 | $81.09 | $81.20 | $71.08 | 119,404 |
| 2020-02-03 | $84.64 | $84.64 | $81.02 | $81.19 | $71.07 | 97,255 |
| 2020-01-31 | $87.57 | $88.31 | $83.94 | $84.30 | $73.79 | 95,187 |
| 2020-01-30 | $87.44 | $94.30 | $86.02 | $87.20 | $76.33 | 177,039 |
| 2020-01-29 | $84.04 | $84.15 | $82.55 | $83.64 | $73.21 | 64,979 |
| 2020-01-28 | $84.99 | $85.01 | $83.58 | $83.88 | $73.42 | 86,228 |
| 2020-01-27 | $85.80 | $86.26 | $84.87 | $84.94 | $74.35 | 68,322 |
| 2020-01-24 | $87.81 | $87.81 | $85.69 | $86.42 | $75.65 | 49,690 |
| 2020-01-23 | $86.80 | $87.87 | $86.44 | $87.58 | $76.66 | 109,918 |
| 2020-01-22 | $90.41 | $90.41 | $86.69 | $86.69 | $75.88 | 66,233 |
| 2020-01-21 | $90.25 | $90.89 | $89.79 | $90.32 | $79.06 | 65,134 |
| 2020-01-17 | $89.92 | $90.78 | $89.39 | $90.49 | $79.21 | 67,017 |
| 2020-01-16 | $89.46 | $90.80 | $88.91 | $89.73 | $78.54 | 80,431 |
| 2020-01-15 | $87.93 | $89.54 | $87.85 | $89.26 | $78.13 | 97,889 |
| 2020-01-14 | $88.49 | $89.83 | $87.88 | $88.02 | $77.05 | 70,083 |
| 2020-01-13 | $87.92 | $88.97 | $87.75 | $88.77 | $77.70 | 117,673 |
| 2020-01-10 | $89.00 | $89.60 | $87.59 | $87.62 | $76.70 | 92,818 |
| 2020-01-09 | $88.95 | $89.78 | $88.10 | $88.83 | $77.76 | 138,216 |
| 2020-01-08 | $88.64 | $89.72 | $88.34 | $88.76 | $77.70 | 80,217 |
| 2020-01-07 | $88.88 | $90.13 | $88.43 | $88.91 | $77.83 | 53,886 |
| 2020-01-06 | $89.30 | $90.14 | $88.64 | $89.00 | $77.91 | 69,975 |
| 2020-01-03 | $88.18 | $90.58 | $87.34 | $89.49 | $78.33 | 104,375 |
| 2020-01-02 | $91.30 | $91.62 | $88.99 | $89.01 | $77.91 | 52,460 |
| 2019-12-31 | $91.69 | $92.78 | $91.01 | $91.28 | $79.90 | 106,134 |
| 2019-12-30 | $91.52 | $92.04 | $90.58 | $91.62 | $80.20 | 85,393 |
| 2019-12-27 | $92.11 | $92.11 | $90.53 | $91.48 | $80.08 | 41,000 |
| 2019-12-26 | $93.53 | $93.78 | $91.59 | $91.65 | $80.23 | 62,694 |
| 2019-12-24 | $93.78 | $94.20 | $93.46 | $93.57 | $81.91 | 12,052 |
| 2019-12-23 | $93.65 | $93.93 | $92.17 | $93.76 | $82.07 | 54,543 |
| 2019-12-20 | $93.40 | $93.99 | $92.51 | $93.65 | $81.98 | 248,736 |
| 2019-12-19 | $93.04 | $93.99 | $92.28 | $93.60 | $81.93 | 61,215 |
| 2019-12-18 | $92.11 | $94.04 | $91.73 | $93.01 | $81.42 | 103,096 |
| 2019-12-17 | $91.43 | $92.12 | $91.16 | $91.79 | $80.35 | 114,148 |
| 2019-12-16 | $92.38 | $92.97 | $91.07 | $91.94 | $80.48 | 74,768 |
| 2019-12-13 | $93.09 | $94.04 | $92.22 | $92.48 | $80.95 | 54,666 |
| 2019-12-12 | $95.39 | $96.09 | $93.52 | $93.57 | $81.91 | 69,400 |
| 2019-12-11 | $97.53 | $97.53 | $95.25 | $95.49 | $83.59 | 114,085 |
| 2019-12-10 | $98.04 | $98.84 | $96.96 | $97.35 | $85.22 | 124,287 |
| 2019-12-09 | $97.99 | $98.56 | $97.50 | $98.40 | $86.13 | 88,697 |
| 2019-12-06 | $98.03 | $98.59 | $97.67 | $98.02 | $85.80 | 136,972 |
| 2019-12-05 | $97.72 | $98.53 | $97.52 | $97.97 | $85.76 | 67,599 |
| 2019-12-04 | $98.47 | $99.63 | $97.76 | $97.84 | $85.64 | 60,589 |
| 2019-12-03 | $97.66 | $98.68 | $97.19 | $98.34 | $86.08 | 103,033 |
| 2019-12-02 | $97.73 | $98.49 | $96.95 | $97.70 | $85.52 | 83,168 |
| 2019-11-29 | $98.79 | $98.79 | $97.00 | $97.74 | $85.56 | 26,628 |
| 2019-11-27 | $99.71 | $100.26 | $98.43 | $98.84 | $86.52 | 83,574 |
| 2019-11-26 | $99.73 | $100.60 | $99.28 | $99.67 | $87.25 | 79,889 |
| 2019-11-25 | $98.51 | $100.48 | $98.05 | $99.44 | $87.04 | 48,720 |
| 2019-11-22 | $100.25 | $101.72 | $98.76 | $100.71 | $86.42 | 46,890 |
| 2019-11-21 | $101.51 | $101.51 | $99.74 | $100.17 | $85.95 | 44,012 |
| 2019-11-20 | $102.38 | $103.45 | $101.56 | $101.79 | $87.34 | 52,606 |
| 2019-11-19 | $102.64 | $103.87 | $102.32 | $102.46 | $87.92 | 78,180 |
| 2019-11-18 | $100.92 | $102.31 | $100.92 | $102.06 | $87.58 | 37,359 |
| 2019-11-15 | $100.30 | $101.21 | $99.73 | $100.77 | $86.47 | 54,379 |
| 2019-11-14 | $99.99 | $100.71 | $99.51 | $99.94 | $85.76 | 111,941 |
| 2019-11-13 | $100.35 | $100.92 | $99.44 | $100.37 | $86.13 | 37,339 |
| 2019-11-12 | $100.10 | $101.42 | $98.88 | $100.25 | $86.02 | 56,801 |
| 2019-11-11 | $100.92 | $101.00 | $98.88 | $99.83 | $85.66 | 82,083 |
| 2019-11-08 | $102.28 | $102.71 | $100.43 | $101.60 | $87.18 | 87,433 |
| 2019-11-07 | $102.58 | $102.75 | $101.36 | $102.26 | $87.75 | 103,412 |
| 2019-11-06 | $102.93 | $104.01 | $102.32 | $102.42 | $87.89 | 68,071 |
| 2019-11-05 | $103.12 | $103.16 | $102.07 | $102.79 | $88.20 | 96,402 |
| 2019-11-04 | $104.77 | $105.23 | $102.69 | $102.94 | $88.33 | 97,695 |
| 2019-11-01 | $106.00 | $106.13 | $103.40 | $104.90 | $90.01 | 86,592 |
| 2019-10-31 | $105.68 | $107.86 | $105.15 | $106.12 | $91.06 | 126,411 |
| 2019-10-30 | $102.32 | $105.92 | $101.97 | $104.98 | $90.08 | 105,878 |
| 2019-10-29 | $99.72 | $104.59 | $97.51 | $101.96 | $87.49 | 175,509 |
| 2019-10-28 | $93.37 | $94.34 | $92.31 | $92.48 | $79.36 | 106,077 |
| 2019-10-25 | $94.81 | $94.81 | $92.58 | $93.06 | $79.85 | 79,109 |
| 2019-10-24 | $95.27 | $95.56 | $94.39 | $95.05 | $81.56 | 64,645 |
| 2019-10-23 | $95.40 | $96.52 | $94.57 | $95.48 | $81.93 | 63,259 |
| 2019-10-22 | $95.57 | $96.20 | $95.00 | $95.75 | $82.16 | 54,641 |
| 2019-10-21 | $95.46 | $95.81 | $94.72 | $95.00 | $81.52 | 82,480 |
| 2019-10-18 | $96.82 | $96.82 | $94.29 | $94.93 | $81.46 | 92,576 |
| 2019-10-17 | $94.75 | $96.97 | $94.60 | $96.96 | $83.20 | 93,071 |
| 2019-10-16 | $93.48 | $94.98 | $93.48 | $94.63 | $81.20 | 65,442 |
| 2019-10-15 | $93.66 | $94.74 | $93.36 | $93.52 | $80.25 | 47,620 |
| 2019-10-14 | $92.28 | $95.28 | $91.68 | $93.13 | $79.91 | 85,358 |
| 2019-10-11 | $93.44 | $94.09 | $92.35 | $92.66 | $79.51 | 71,274 |
| 2019-10-10 | $92.75 | $93.31 | $92.32 | $92.90 | $79.72 | 56,402 |
| 2019-10-09 | $94.66 | $94.82 | $92.72 | $92.78 | $79.61 | 64,635 |
| 2019-10-08 | $94.81 | $95.06 | $93.31 | $94.27 | $80.89 | 72,571 |
| 2019-10-07 | $95.44 | $95.81 | $94.44 | $94.81 | $81.36 | 93,327 |
| 2019-10-04 | $96.57 | $97.27 | $95.23 | $95.78 | $82.19 | 69,369 |
| 2019-10-03 | $97.49 | $98.24 | $96.37 | $96.59 | $82.88 | 133,973 |
| 2019-10-02 | $96.49 | $98.37 | $95.60 | $98.00 | $84.09 | 159,758 |
| 2019-10-01 | $97.16 | $98.77 | $96.58 | $97.07 | $83.29 | 157,762 |
| 2019-09-30 | $97.99 | $99.85 | $96.49 | $96.60 | $82.89 | 206,013 |
| 2019-09-27 | $95.98 | $97.75 | $95.26 | $97.53 | $83.69 | 81,295 |
| 2019-09-26 | $96.38 | $97.25 | $96.27 | $96.28 | $82.62 | 68,960 |
| 2019-09-25 | $95.08 | $97.03 | $95.08 | $95.87 | $82.26 | 102,746 |
| 2019-09-24 | $94.17 | $95.64 | $93.72 | $95.19 | $81.68 | 83,865 |
| 2019-09-23 | $93.66 | $94.57 | $93.16 | $93.77 | $80.46 | 62,227 |
| 2019-09-20 | $94.52 | $95.00 | $93.55 | $93.76 | $80.45 | 105,702 |
| 2019-09-19 | $94.45 | $94.81 | $93.69 | $94.22 | $80.85 | 101,558 |
| 2019-09-18 | $95.16 | $95.50 | $93.44 | $94.35 | $80.96 | 102,495 |
| 2019-09-17 | $95.79 | $96.34 | $94.77 | $95.18 | $81.67 | 104,015 |
| 2019-09-16 | $94.53 | $96.33 | $94.32 | $95.59 | $82.02 | 111,532 |
| 2019-09-13 | $94.59 | $94.98 | $93.53 | $94.77 | $81.32 | 98,997 |
| 2019-09-12 | $94.66 | $95.78 | $93.96 | $94.60 | $81.18 | 145,550 |
| 2019-09-11 | $92.63 | $95.63 | $92.63 | $94.40 | $81.00 | 115,697 |
| 2019-09-10 | $93.75 | $94.28 | $92.17 | $92.85 | $79.67 | 184,803 |
| 2019-09-09 | $94.54 | $94.90 | $93.50 | $93.97 | $80.63 | 112,849 |
| 2019-09-06 | $95.57 | $96.30 | $94.39 | $94.54 | $81.12 | 79,884 |
| 2019-09-05 | $94.78 | $96.88 | $94.23 | $95.52 | $81.96 | 162,713 |
| 2019-09-04 | $93.99 | $94.84 | $92.78 | $94.26 | $80.88 | 107,178 |
| 2019-09-03 | $92.59 | $94.12 | $91.70 | $93.44 | $80.18 | 145,484 |
| 2019-08-30 | $92.97 | $93.54 | $92.48 | $92.60 | $79.46 | 61,805 |
| 2019-08-29 | $93.47 | $94.16 | $92.25 | $92.68 | $79.53 | 78,295 |
| 2019-08-28 | $89.65 | $93.13 | $88.99 | $92.65 | $79.50 | 151,900 |
| 2019-08-27 | $89.31 | $89.76 | $87.32 | $89.27 | $76.60 | 147,132 |
| 2019-08-26 | $86.25 | $88.96 | $85.05 | $88.95 | $76.33 | 192,280 |
| 2019-08-23 | $88.00 | $89.88 | $85.71 | $86.19 | $73.96 | 208,046 |
| 2019-08-22 | $85.24 | $88.64 | $83.13 | $88.09 | $75.59 | 367,067 |
| 2019-08-21 | $81.12 | $81.54 | $79.60 | $80.32 | $68.92 | 76,444 |
| 2019-08-20 | $81.05 | $81.67 | $79.99 | $80.73 | $69.27 | 77,508 |
| 2019-08-19 | $81.29 | $81.79 | $80.36 | $80.94 | $69.45 | 82,392 |
| 2019-08-16 | $80.90 | $81.74 | $80.49 | $80.89 | $69.41 | 66,230 |
| 2019-08-15 | $79.81 | $80.67 | $79.25 | $80.31 | $68.91 | 71,987 |
| 2019-08-14 | $80.03 | $80.72 | $78.88 | $79.46 | $68.18 | 59,032 |
| 2019-08-13 | $79.24 | $81.20 | $79.24 | $81.09 | $69.58 | 42,084 |
| 2019-08-12 | $79.56 | $80.03 | $78.51 | $79.25 | $68.00 | 65,922 |
| 2019-08-09 | $80.20 | $80.85 | $77.50 | $79.61 | $68.31 | 37,466 |
| 2019-08-08 | $79.98 | $80.60 | $79.04 | $80.36 | $68.96 | 67,017 |
| 2019-08-07 | $79.88 | $80.76 | $78.87 | $79.80 | $68.48 | 101,742 |
| 2019-08-06 | $81.01 | $81.22 | $79.91 | $80.87 | $69.39 | 46,021 |
| 2019-08-05 | $83.71 | $83.89 | $80.32 | $81.14 | $69.63 | 62,616 |
| 2019-08-02 | $85.99 | $87.46 | $85.19 | $86.69 | $73.84 | 52,103 |
| 2019-08-01 | $87.05 | $88.66 | $85.87 | $86.12 | $73.36 | 58,757 |
| 2019-07-31 | $87.39 | $88.70 | $86.00 | $86.91 | $74.03 | 78,095 |
| 2019-07-30 | $85.56 | $87.96 | $85.01 | $87.45 | $74.49 | 88,664 |
| 2019-07-29 | $85.48 | $85.71 | $84.19 | $85.44 | $72.78 | 52,377 |
| 2019-07-26 | $84.39 | $85.60 | $83.95 | $85.49 | $72.82 | 44,232 |
| 2019-07-25 | $85.27 | $85.27 | $83.52 | $84.19 | $71.71 | 38,533 |
| 2019-07-24 | $84.24 | $85.91 | $84.24 | $85.55 | $72.87 | 39,399 |
| 2019-07-23 | $84.99 | $85.04 | $83.66 | $84.24 | $71.75 | 45,882 |
| 2019-07-22 | $85.35 | $86.06 | $83.84 | $84.62 | $72.08 | 28,122 |
| 2019-07-19 | $85.05 | $86.43 | $85.05 | $85.23 | $72.60 | 59,376 |
| 2019-07-18 | $81.37 | $85.52 | $80.80 | $85.33 | $72.68 | 132,459 |
| 2019-07-17 | $80.85 | $81.38 | $80.62 | $81.10 | $69.08 | 88,904 |
| 2019-07-16 | $80.40 | $81.43 | $80.40 | $80.62 | $68.67 | 81,315 |
| 2019-07-15 | $81.17 | $81.49 | $80.02 | $80.67 | $68.71 | 69,848 |
| 2019-07-12 | $81.00 | $81.01 | $79.56 | $80.81 | $68.83 | 89,095 |
| 2019-07-11 | $79.28 | $81.13 | $78.62 | $80.69 | $68.73 | 69,450 |
| 2019-07-10 | $81.51 | $81.97 | $78.59 | $78.78 | $67.10 | 84,450 |
| 2019-07-09 | $81.26 | $81.88 | $80.87 | $81.46 | $69.39 | 86,510 |
| 2019-07-08 | $80.70 | $81.25 | $80.32 | $81.25 | $69.21 | 80,367 |
| 2019-07-05 | $80.26 | $81.00 | $79.13 | $80.64 | $68.69 | 70,661 |
| 2019-07-03 | $79.59 | $80.99 | $79.59 | $80.26 | $68.36 | 68,313 |
| 2019-07-02 | $79.83 | $80.81 | $79.18 | $79.45 | $67.67 | 70,418 |
| 2019-07-01 | $79.61 | $80.86 | $78.35 | $79.71 | $67.90 | 62,804 |
| 2019-06-28 | $79.50 | $80.41 | $79.21 | $79.69 | $67.88 | 119,290 |
| 2019-06-27 | $78.11 | $79.54 | $77.45 | $79.40 | $67.63 | 39,824 |
| 2019-06-26 | $78.91 | $79.53 | $78.01 | $78.30 | $66.70 | 41,175 |
| 2019-06-25 | $79.70 | $79.88 | $78.24 | $78.98 | $67.27 | 42,435 |
| 2019-06-24 | $79.07 | $80.25 | $78.99 | $79.27 | $67.52 | 51,551 |
| 2019-06-21 | $79.06 | $79.89 | $78.43 | $79.38 | $67.62 | 72,441 |
| 2019-06-20 | $79.31 | $80.75 | $78.42 | $79.43 | $67.66 | 49,717 |
| 2019-06-19 | $77.34 | $78.90 | $77.34 | $78.90 | $67.21 | 22,710 |
| 2019-06-18 | $78.68 | $79.00 | $77.48 | $77.78 | $66.25 | 44,387 |
| 2019-06-17 | $79.98 | $80.07 | $77.88 | $78.75 | $67.08 | 55,049 |
| 2019-06-14 | $80.40 | $80.40 | $78.36 | $79.40 | $67.63 | 36,783 |
| 2019-06-13 | $82.47 | $82.47 | $80.26 | $80.57 | $68.63 | 43,385 |
| 2019-06-12 | $79.64 | $82.23 | $79.64 | $81.68 | $69.57 | 75,604 |
| 2019-06-11 | $79.87 | $80.33 | $78.48 | $79.62 | $67.82 | 73,635 |
| 2019-06-10 | $79.84 | $81.00 | $78.51 | $79.79 | $67.96 | 74,301 |
| 2019-06-07 | $79.11 | $80.38 | $79.11 | $80.00 | $68.14 | 40,308 |
| 2019-06-06 | $78.34 | $79.34 | $77.33 | $79.10 | $67.38 | 59,832 |
| 2019-06-05 | $77.32 | $78.67 | $76.89 | $78.41 | $66.79 | 40,326 |
| 2019-06-04 | $76.57 | $77.89 | $76.04 | $77.05 | $65.63 | 106,523 |
| 2019-06-03 | $76.72 | $77.20 | $75.27 | $76.33 | $65.02 | 59,803 |
| 2019-05-31 | $76.11 | $76.93 | $75.48 | $76.65 | $65.29 | 71,092 |
| 2019-05-30 | $79.55 | $79.55 | $75.44 | $76.93 | $65.53 | 42,421 |
| 2019-05-29 | $75.38 | $77.30 | $74.78 | $76.27 | $64.97 | 53,441 |
| 2019-05-28 | $78.50 | $78.64 | $75.13 | $75.89 | $64.64 | 73,291 |
| 2019-05-24 | $77.42 | $79.58 | $77.04 | $77.68 | $66.17 | 47,785 |
| 2019-05-23 | $77.61 | $78.69 | $77.09 | $77.31 | $65.85 | 43,748 |
| 2019-05-22 | $77.24 | $78.54 | $77.12 | $78.18 | $66.59 | 47,073 |
| 2019-05-21 | $77.90 | $78.92 | $77.35 | $77.50 | $66.01 | 33,627 |
| 2019-05-20 | $77.74 | $78.43 | $77.10 | $77.62 | $66.12 | 34,398 |
| 2019-05-17 | $78.10 | $79.46 | $77.76 | $77.85 | $66.31 | 46,918 |
| 2019-05-16 | $78.06 | $80.06 | $77.98 | $78.32 | $66.71 | 34,246 |
| 2019-05-15 | $77.25 | $78.92 | $76.66 | $77.87 | $66.33 | 78,294 |
| 2019-05-14 | $77.06 | $77.88 | $76.33 | $77.27 | $65.82 | 49,867 |
| 2019-05-13 | $77.40 | $77.67 | $75.86 | $77.05 | $65.63 | 87,983 |
| 2019-05-10 | $77.10 | $78.52 | $75.83 | $78.26 | $66.66 | 55,807 |
| 2019-05-09 | $77.35 | $78.27 | $77.05 | $77.49 | $66.01 | 32,695 |
| 2019-05-08 | $77.71 | $78.97 | $77.53 | $77.63 | $66.12 | 56,185 |
| 2019-05-07 | $78.45 | $79.25 | $78.00 | $78.66 | $67.00 | 63,476 |
| 2019-05-06 | $78.87 | $80.19 | $78.60 | $79.35 | $67.59 | 97,649 |
| 2019-05-03 | $80.05 | $83.57 | $79.32 | $80.12 | $68.25 | 98,239 |
| 2019-05-02 | $73.41 | $83.40 | $73.41 | $82.28 | $70.09 | 158,081 |
| 2019-05-01 | $72.14 | $73.28 | $71.39 | $73.28 | $62.42 | 106,865 |
| 2019-04-30 | $72.28 | $73.21 | $72.02 | $72.11 | $61.42 | 52,111 |
| 2019-04-29 | $70.91 | $72.63 | $70.91 | $72.47 | $61.73 | 29,643 |
| 2019-04-26 | $70.60 | $71.44 | $70.60 | $71.01 | $60.49 | 13,487 |
| 2019-04-25 | $70.39 | $71.26 | $69.39 | $70.58 | $60.12 | 36,265 |
| 2019-04-24 | $70.74 | $71.00 | $69.77 | $70.95 | $60.43 | 15,711 |
| 2019-04-23 | $69.76 | $71.35 | $69.22 | $69.91 | $59.55 | 22,617 |
| 2019-04-22 | $70.73 | $72.16 | $69.54 | $69.85 | $59.50 | 38,480 |
| 2019-04-18 | $70.81 | $71.41 | $70.52 | $70.76 | $60.27 | 29,982 |
| 2019-04-17 | $71.83 | $72.76 | $70.50 | $70.90 | $60.39 | 25,382 |
| 2019-04-16 | $71.81 | $72.19 | $71.45 | $71.90 | $61.24 | 26,622 |
| 2019-04-15 | $71.89 | $72.49 | $71.47 | $71.89 | $61.24 | 20,692 |
| 2019-04-12 | $71.11 | $72.50 | $70.92 | $71.81 | $61.17 | 40,908 |
| 2019-04-11 | $71.54 | $72.03 | $70.44 | $70.95 | $60.43 | 19,334 |
| 2019-04-10 | $71.21 | $72.35 | $70.83 | $71.65 | $61.03 | 34,684 |
| 2019-04-09 | $71.47 | $72.02 | $71.18 | $71.18 | $60.63 | 29,302 |
| 2019-04-08 | $70.80 | $71.92 | $70.79 | $71.67 | $61.05 | 23,191 |
| 2019-04-05 | $70.05 | $71.27 | $69.97 | $71.17 | $60.62 | 19,759 |
| 2019-04-04 | $70.21 | $70.81 | $69.96 | $70.39 | $59.96 | 25,178 |
| 2019-04-03 | $70.55 | $70.55 | $69.86 | $69.93 | $59.57 | 38,806 |
| 2019-04-02 | $70.98 | $71.10 | $69.72 | $70.60 | $60.14 | 39,350 |
| 2019-04-01 | $71.95 | $71.97 | $70.23 | $71.01 | $60.49 | 83,817 |
| 2019-03-29 | $71.34 | $71.99 | $70.15 | $71.87 | $61.22 | 63,905 |
| 2019-03-28 | $71.40 | $71.84 | $70.74 | $71.37 | $60.79 | 23,662 |
| 2019-03-27 | $70.50 | $71.44 | $70.14 | $70.99 | $60.47 | 36,424 |
| 2019-03-26 | $71.38 | $71.38 | $70.22 | $70.56 | $60.10 | 22,287 |
| 2019-03-25 | $69.47 | $70.83 | $69.22 | $70.41 | $59.97 | 34,890 |
| 2019-03-22 | $70.72 | $72.23 | $69.28 | $69.30 | $59.03 | 41,750 |
| 2019-03-21 | $69.71 | $71.92 | $69.71 | $70.80 | $60.31 | 57,438 |
| 2019-03-20 | $69.53 | $70.88 | $68.33 | $69.45 | $59.16 | 34,746 |
| 2019-03-19 | $70.07 | $70.87 | $69.10 | $70.07 | $59.68 | 49,622 |
| 2019-03-18 | $69.23 | $70.34 | $68.67 | $70.07 | $59.68 | 44,116 |
| 2019-03-15 | $68.56 | $69.30 | $68.09 | $69.23 | $58.97 | 84,339 |
| 2019-03-14 | $68.26 | $68.90 | $68.12 | $68.49 | $58.34 | 27,385 |
| 2019-03-13 | $68.69 | $68.75 | $67.32 | $67.72 | $57.68 | 37,889 |
| 2019-03-12 | $68.72 | $69.00 | $67.92 | $68.05 | $57.96 | 35,619 |
| 2019-03-11 | $67.94 | $69.20 | $67.06 | $68.60 | $58.43 | 34,253 |
| 2019-03-08 | $67.67 | $68.52 | $67.46 | $67.93 | $57.86 | 32,416 |
| 2019-03-07 | $67.78 | $68.76 | $67.20 | $67.65 | $57.62 | 39,568 |
| 2019-03-06 | $68.03 | $68.81 | $67.04 | $67.55 | $57.54 | 38,105 |
| 2019-03-05 | $68.44 | $69.10 | $67.97 | $68.01 | $57.93 | 30,403 |
| 2019-03-04 | $68.73 | $70.02 | $67.85 | $68.46 | $58.31 | 34,831 |
| 2019-03-01 | $69.56 | $70.43 | $68.25 | $68.72 | $58.54 | 20,954 |
| 2019-02-28 | $69.01 | $69.79 | $68.69 | $69.48 | $59.18 | 50,311 |
| 2019-02-27 | $68.24 | $69.66 | $67.99 | $69.18 | $58.93 | 28,287 |
| 2019-02-26 | $69.16 | $69.16 | $68.34 | $68.59 | $58.42 | 22,130 |
| 2019-02-25 | $70.60 | $70.60 | $69.41 | $69.45 | $59.16 | 35,481 |
| 2019-02-22 | $70.65 | $70.65 | $68.35 | $70.36 | $59.93 | 30,036 |
| 2019-02-21 | $71.34 | $71.41 | $70.20 | $70.85 | $60.35 | 32,646 |
| 2019-02-20 | $71.09 | $72.01 | $71.09 | $71.33 | $60.76 | 40,785 |
| 2019-02-19 | $70.90 | $71.91 | $70.37 | $71.09 | $60.55 | 40,677 |
| 2019-02-15 | $70.34 | $71.61 | $70.34 | $70.92 | $60.41 | 43,021 |
| 2019-02-14 | $70.94 | $71.19 | $69.99 | $70.04 | $59.66 | 59,881 |
| 2019-02-13 | $70.93 | $71.92 | $70.59 | $70.95 | $60.43 | 34,800 |
| 2019-02-12 | $70.14 | $71.40 | $69.95 | $70.92 | $60.41 | 33,829 |
| 2019-02-11 | $69.10 | $70.32 | $68.23 | $70.15 | $59.75 | 38,835 |
| 2019-02-08 | $68.10 | $69.17 | $67.07 | $69.08 | $58.84 | 51,442 |
| 2019-02-07 | $69.03 | $69.23 | $68.03 | $68.10 | $58.01 | 30,983 |
| 2019-02-06 | $69.28 | $69.79 | $68.33 | $69.29 | $59.02 | 48,890 |
| 2019-02-05 | $68.46 | $69.39 | $67.28 | $68.93 | $58.71 | 50,433 |
| 2019-02-04 | $66.69 | $68.38 | $65.67 | $67.94 | $57.87 | 44,178 |
| 2019-02-01 | $68.17 | $68.17 | $66.03 | $66.72 | $56.83 | 69,418 |
| 2019-01-31 | $65.49 | $69.84 | $64.06 | $68.25 | $58.13 | 125,985 |
| 2019-01-30 | $63.98 | $64.77 | $63.26 | $64.60 | $55.03 | 50,780 |
| 2019-01-29 | $63.90 | $64.67 | $63.47 | $63.91 | $54.44 | 38,602 |
| 2019-01-28 | $62.41 | $64.41 | $62.19 | $63.90 | $54.43 | 79,919 |
| 2019-01-25 | $63.25 | $64.13 | $62.46 | $62.64 | $53.36 | 65,487 |
| 2019-01-24 | $63.78 | $63.78 | $62.26 | $63.12 | $53.77 | 37,941 |
| 2019-01-23 | $62.88 | $64.13 | $62.74 | $63.78 | $54.33 | 50,190 |
| 2019-01-22 | $63.05 | $63.05 | $62.04 | $62.88 | $53.56 | 35,204 |
| 2019-01-18 | $62.58 | $64.57 | $62.45 | $63.25 | $53.88 | 36,567 |
| 2019-01-17 | $62.06 | $62.99 | $62.06 | $62.52 | $53.25 | 49,234 |
| 2019-01-16 | $61.33 | $62.71 | $61.33 | $62.06 | $52.86 | 29,114 |
| 2019-01-15 | $61.28 | $61.68 | $60.65 | $61.62 | $52.49 | 23,482 |
| 2019-01-14 | $60.86 | $61.47 | $60.80 | $60.97 | $51.93 | 34,658 |
| 2019-01-11 | $61.43 | $61.90 | $60.33 | $61.32 | $52.23 | 54,525 |
| 2019-01-10 | $59.24 | $61.84 | $58.80 | $61.54 | $52.42 | 92,789 |
| 2019-01-09 | $59.31 | $59.74 | $57.91 | $59.25 | $50.47 | 39,577 |
| 2019-01-08 | $59.48 | $59.64 | $58.53 | $58.97 | $50.23 | 30,589 |
| 2019-01-07 | $58.79 | $59.15 | $58.00 | $58.88 | $50.15 | 48,481 |
| 2019-01-04 | $55.71 | $59.94 | $55.71 | $58.09 | $49.48 | 63,547 |
| 2019-01-03 | $54.90 | $56.15 | $54.30 | $55.51 | $47.28 | 41,141 |
| 2019-01-02 | $55.20 | $57.10 | $53.12 | $54.98 | $46.83 | 46,278 |
| 2018-12-31 | $56.39 | $56.39 | $55.08 | $55.66 | $47.41 | 75,952 |
| 2018-12-28 | $56.57 | $57.20 | $55.95 | $56.38 | $48.02 | 32,388 |
| 2018-12-27 | $56.38 | $56.95 | $55.04 | $56.58 | $48.19 | 47,800 |
| 2018-12-26 | $56.58 | $57.37 | $54.71 | $56.60 | $48.21 | 56,482 |
| 2018-12-24 | $57.92 | $58.80 | $55.90 | $56.27 | $47.93 | 47,097 |
| 2018-12-21 | $57.80 | $63.58 | $56.18 | $57.91 | $49.33 | 207,196 |
| 2018-12-20 | $58.41 | $59.45 | $56.93 | $57.97 | $49.38 | 65,539 |
| 2018-12-19 | $60.27 | $61.03 | $58.32 | $58.54 | $49.86 | 89,794 |
| 2018-12-18 | $61.11 | $61.29 | $59.69 | $60.16 | $51.24 | 56,945 |
| 2018-12-17 | $62.09 | $63.00 | $60.22 | $61.10 | $52.04 | 89,557 |
| 2018-12-14 | $62.01 | $62.91 | $61.92 | $62.21 | $52.99 | 60,424 |
| 2018-12-13 | $62.41 | $63.66 | $61.43 | $62.09 | $52.89 | 42,823 |
| 2018-12-12 | $63.34 | $64.06 | $62.06 | $62.39 | $53.14 | 53,650 |
| 2018-12-11 | $62.28 | $63.27 | $61.98 | $62.55 | $53.28 | 76,402 |
| 2018-12-10 | $62.20 | $62.95 | $59.77 | $61.99 | $52.80 | 67,124 |
| 2018-12-07 | $61.99 | $62.67 | $61.03 | $62.21 | $52.99 | 62,733 |
| 2018-12-06 | $62.46 | $62.60 | $60.93 | $61.88 | $52.71 | 72,410 |
| 2018-12-04 | $62.67 | $63.51 | $61.95 | $62.47 | $53.21 | 89,626 |
| 2018-12-03 | $62.55 | $62.55 | $61.00 | $62.51 | $53.25 | 61,934 |
| 2018-11-30 | $61.44 | $62.69 | $61.44 | $62.22 | $53.00 | 58,045 |
| 2018-11-29 | $61.46 | $62.61 | $60.90 | $61.43 | $52.33 | 42,182 |
| 2018-11-28 | $60.22 | $61.92 | $59.97 | $61.18 | $52.11 | 62,649 |
| 2018-11-27 | $60.01 | $60.49 | $59.40 | $60.21 | $51.29 | 50,319 |
| 2018-11-26 | $61.96 | $62.99 | $60.00 | $60.01 | $51.12 | 71,984 |
| 2018-11-23 | $61.78 | $62.92 | $61.51 | $61.97 | $52.79 | 15,724 |
| 2018-11-21 | $61.96 | $63.60 | $61.34 | $61.79 | $52.63 | 40,877 |
| 2018-11-20 | $63.07 | $63.41 | $61.79 | $62.22 | $53.00 | 54,158 |
| 2018-11-19 | $63.79 | $64.14 | $62.62 | $63.19 | $53.82 | 36,823 |
| 2018-11-16 | $63.06 | $64.33 | $63.06 | $63.66 | $54.22 | 46,940 |
| 2018-11-15 | $63.22 | $64.17 | $62.28 | $63.72 | $54.28 | 46,304 |
| 2018-11-14 | $64.04 | $64.94 | $63.11 | $63.30 | $53.92 | 57,158 |
| 2018-11-13 | $64.67 | $64.67 | $63.46 | $63.92 | $54.45 | 37,952 |
| 2018-11-12 | $64.53 | $65.63 | $64.02 | $64.68 | $55.09 | 46,484 |
| 2018-11-09 | $65.04 | $65.72 | $63.79 | $64.63 | $55.05 | 63,082 |
| 2018-11-08 | $64.84 | $65.84 | $63.61 | $65.05 | $55.41 | 36,970 |
| 2018-11-07 | $64.85 | $65.42 | $63.43 | $64.80 | $55.20 | 58,786 |
| 2018-11-06 | $63.60 | $65.05 | $63.31 | $64.80 | $55.20 | 62,448 |
| 2018-11-05 | $63.21 | $65.79 | $63.14 | $63.68 | $54.24 | 70,796 |
| 2018-11-02 | $63.19 | $64.36 | $62.60 | $63.90 | $54.43 | 107,003 |
| 2018-11-01 | $63.40 | $64.88 | $62.37 | $62.87 | $53.55 | 143,831 |
| 2018-10-31 | $66.58 | $69.36 | $57.53 | $63.06 | $53.71 | 182,318 |
| 2018-10-30 | $73.57 | $75.12 | $73.31 | $73.94 | $62.98 | 52,672 |
| 2018-10-29 | $71.47 | $73.86 | $69.64 | $73.41 | $62.53 | 38,226 |
| 2018-10-26 | $71.05 | $72.60 | $70.24 | $71.05 | $60.52 | 57,474 |
| 2018-10-25 | $71.45 | $72.45 | $66.15 | $71.67 | $61.05 | 30,290 |
| 2018-10-24 | $71.02 | $72.43 | $70.75 | $71.45 | $60.86 | 37,112 |
| 2018-10-23 | $70.95 | $72.43 | $70.82 | $71.84 | $61.19 | 22,668 |
| 2018-10-22 | $70.52 | $71.99 | $70.50 | $71.48 | $60.89 | 33,478 |
| 2018-10-19 | $69.60 | $70.81 | $69.53 | $70.53 | $60.08 | 27,841 |
| 2018-10-18 | $70.57 | $71.50 | $67.86 | $69.62 | $59.30 | 35,991 |
| 2018-10-17 | $70.35 | $71.26 | $69.40 | $70.58 | $60.12 | 25,875 |
| 2018-10-16 | $69.16 | $71.30 | $68.11 | $70.53 | $60.08 | 57,087 |
| 2018-10-15 | $68.12 | $69.58 | $67.53 | $69.05 | $58.82 | 36,809 |
| 2018-10-12 | $68.73 | $68.73 | $67.15 | $68.34 | $58.21 | 41,971 |
| 2018-10-11 | $68.94 | $69.44 | $67.00 | $68.16 | $58.06 | 78,631 |
| 2018-10-10 | $69.64 | $71.52 | $68.90 | $68.95 | $58.73 | 56,854 |
| 2018-10-09 | $70.50 | $70.86 | $69.50 | $69.84 | $59.49 | 66,027 |
| 2018-10-08 | $68.89 | $71.24 | $68.89 | $70.62 | $60.15 | 84,681 |
| 2018-10-05 | $67.43 | $69.17 | $67.43 | $68.90 | $58.69 | 97,481 |
| 2018-10-04 | $68.03 | $68.03 | $66.65 | $67.25 | $57.28 | 73,954 |
| 2018-10-03 | $68.68 | $69.70 | $67.54 | $67.89 | $57.83 | 36,815 |
| 2018-10-02 | $70.94 | $71.27 | $68.35 | $68.51 | $58.36 | 53,004 |
| 2018-10-01 | $71.45 | $71.45 | $70.28 | $70.88 | $60.37 | 54,776 |
| 2018-09-28 | $71.04 | $71.92 | $70.96 | $71.38 | $60.80 | 82,098 |
| 2018-09-27 | $70.95 | $71.53 | $70.71 | $71.05 | $60.52 | 58,283 |
| 2018-09-26 | $71.30 | $71.69 | $70.44 | $70.67 | $60.20 | 43,002 |
| 2018-09-25 | $71.78 | $72.05 | $71.29 | $71.31 | $60.74 | 27,724 |
| 2018-09-24 | $71.84 | $72.35 | $71.50 | $71.60 | $60.99 | 59,917 |
| 2018-09-21 | $72.49 | $72.64 | $71.67 | $71.67 | $61.05 | 141,046 |
| 2018-09-20 | $72.05 | $72.93 | $71.93 | $72.69 | $61.92 | 43,412 |
| 2018-09-19 | $72.64 | $72.64 | $71.80 | $72.02 | $61.35 | 56,681 |
| 2018-09-18 | $72.05 | $73.00 | $71.72 | $72.66 | $61.89 | 65,264 |
| 2018-09-17 | $72.99 | $73.23 | $71.89 | $72.01 | $61.34 | 42,666 |
| 2018-09-14 | $72.89 | $73.42 | $72.24 | $72.99 | $62.17 | 39,516 |
| 2018-09-13 | $72.67 | $72.90 | $71.87 | $72.78 | $61.99 | 31,225 |
| 2018-09-12 | $72.15 | $73.28 | $71.66 | $72.71 | $61.93 | 36,233 |
| 2018-09-11 | $73.40 | $73.52 | $71.76 | $72.13 | $61.44 | 54,821 |
| 2018-09-10 | $73.50 | $74.15 | $73.14 | $73.41 | $62.53 | 41,694 |
| 2018-09-07 | $72.15 | $73.62 | $72.10 | $73.27 | $62.41 | 54,639 |
| 2018-09-06 | $73.27 | $73.27 | $71.63 | $72.92 | $62.11 | 81,199 |
| 2018-09-05 | $72.36 | $73.96 | $72.11 | $73.36 | $62.49 | 51,854 |
| 2018-09-04 | $72.88 | $73.12 | $71.66 | $72.51 | $61.76 | 48,833 |
| 2018-08-31 | $72.07 | $73.67 | $71.62 | $73.07 | $62.24 | 61,918 |
| 2018-08-30 | $71.00 | $72.44 | $70.61 | $72.06 | $61.38 | 77,655 |
| 2018-08-29 | $69.50 | $71.07 | $69.40 | $71.03 | $60.50 | 53,354 |
| 2018-08-28 | $71.20 | $71.63 | $68.90 | $69.50 | $59.20 | 76,051 |
| 2018-08-27 | $73.08 | $73.35 | $71.03 | $71.21 | $60.66 | 115,288 |
| 2018-08-24 | $72.68 | $74.10 | $72.68 | $73.14 | $62.30 | 71,920 |
| 2018-08-23 | $75.74 | $75.81 | $70.08 | $72.72 | $61.94 | 199,621 |
| 2018-08-22 | $77.65 | $78.81 | $76.55 | $78.74 | $67.07 | 82,311 |
| 2018-08-21 | $78.49 | $78.49 | $77.30 | $77.67 | $66.16 | 46,691 |
| 2018-08-20 | $77.14 | $78.99 | $77.13 | $78.48 | $66.85 | 72,187 |
| 2018-08-17 | $76.22 | $77.40 | $74.93 | $76.92 | $65.52 | 109,447 |
| 2018-08-16 | $76.45 | $77.21 | $75.97 | $76.15 | $64.86 | 58,912 |
| 2018-08-15 | $76.91 | $77.00 | $75.96 | $76.17 | $64.88 | 103,481 |
| 2018-08-14 | $76.52 | $77.88 | $76.15 | $77.05 | $65.63 | 171,502 |
| 2018-08-13 | $76.91 | $76.93 | $75.42 | $76.56 | $65.21 | 91,643 |
| 2018-08-10 | $76.91 | $78.05 | $76.20 | $77.07 | $65.65 | 27,655 |
| 2018-08-09 | $77.95 | $77.95 | $76.71 | $77.13 | $65.70 | 36,964 |
| 2018-08-08 | $78.61 | $78.83 | $77.01 | $77.27 | $65.82 | 36,265 |
| 2018-08-07 | $78.25 | $78.87 | $77.06 | $78.41 | $66.79 | 34,404 |
| 2018-08-06 | $78.40 | $78.87 | $76.90 | $78.40 | $66.78 | 66,628 |
| 2018-08-03 | $77.25 | $79.37 | $77.25 | $79.01 | $67.30 | 87,492 |
| 2018-08-02 | $75.86 | $77.58 | $75.38 | $77.58 | $66.08 | 94,670 |
| 2018-08-01 | $76.87 | $77.80 | $76.01 | $77.80 | $65.80 | 82,456 |
| 2018-07-31 | $77.56 | $77.89 | $76.77 | $76.87 | $65.02 | 72,917 |
| 2018-07-30 | $78.10 | $78.10 | $77.06 | $77.50 | $65.55 | 37,298 |
| 2018-07-27 | $78.09 | $78.29 | $77.52 | $77.99 | $65.96 | 28,518 |
| 2018-07-26 | $77.72 | $78.37 | $76.83 | $78.09 | $66.05 | 46,597 |
| 2018-07-25 | $76.68 | $77.50 | $76.42 | $77.50 | $65.55 | 59,716 |
| 2018-07-24 | $77.10 | $77.81 | $76.62 | $76.69 | $64.86 | 51,983 |
| 2018-07-23 | $78.50 | $78.74 | $76.96 | $77.08 | $65.19 | 53,800 |
| 2018-07-20 | $77.08 | $78.41 | $77.08 | $78.00 | $65.97 | 26,002 |
| 2018-07-19 | $76.50 | $77.82 | $76.50 | $77.29 | $65.37 | 46,538 |
| 2018-07-18 | $76.69 | $76.92 | $75.80 | $76.62 | $64.80 | 78,843 |
| 2018-07-17 | $76.40 | $77.41 | $76.40 | $76.69 | $64.86 | 62,301 |
| 2018-07-16 | $77.18 | $77.61 | $76.05 | $76.37 | $64.59 | 43,655 |
| 2018-07-13 | $76.77 | $77.44 | $76.48 | $77.13 | $65.24 | 26,840 |
| 2018-07-12 | $76.11 | $77.21 | $75.55 | $76.76 | $64.92 | 50,845 |
| 2018-07-11 | $75.39 | $76.99 | $75.39 | $75.98 | $64.26 | 43,781 |
| 2018-07-10 | $75.46 | $75.72 | $74.79 | $75.49 | $63.85 | 45,066 |
| 2018-07-09 | $77.69 | $77.69 | $75.27 | $75.46 | $63.82 | 48,797 |
| 2018-07-06 | $77.35 | $77.84 | $76.67 | $77.74 | $65.75 | 37,467 |
| 2018-07-05 | $76.79 | $77.40 | $76.47 | $77.28 | $65.36 | 63,386 |
| 2018-07-03 | $75.58 | $76.94 | $75.58 | $76.67 | $64.85 | 18,919 |
| 2018-07-02 | $74.16 | $75.62 | $73.75 | $75.61 | $63.95 | 54,802 |
| 2018-06-29 | $75.83 | $75.83 | $74.14 | $74.45 | $62.97 | 45,089 |
| 2018-06-28 | $74.08 | $76.51 | $74.08 | $75.66 | $63.99 | 76,599 |
| 2018-06-27 | $75.58 | $76.44 | $73.83 | $74.07 | $62.65 | 91,805 |
| 2018-06-26 | $75.82 | $77.76 | $75.03 | $75.29 | $63.68 | 116,939 |
| 2018-06-25 | $75.29 | $75.95 | $73.36 | $75.90 | $64.20 | 75,528 |
| 2018-06-22 | $75.00 | $75.67 | $73.86 | $75.53 | $63.88 | 132,383 |
| 2018-06-21 | $72.51 | $74.99 | $71.86 | $74.84 | $63.30 | 74,920 |
| 2018-06-20 | $73.43 | $73.96 | $71.85 | $72.50 | $61.32 | 60,597 |
| 2018-06-19 | $72.94 | $73.60 | $72.40 | $73.58 | $62.23 | 41,816 |
| 2018-06-18 | $72.41 | $73.33 | $71.58 | $73.20 | $61.91 | 39,443 |
| 2018-06-15 | $71.42 | $73.42 | $71.42 | $72.44 | $61.27 | 71,403 |
| 2018-06-14 | $70.55 | $71.99 | $70.36 | $71.80 | $60.73 | 42,497 |
| 2018-06-13 | $70.70 | $71.43 | $69.01 | $70.61 | $59.72 | 39,779 |
| 2018-06-12 | $70.35 | $71.07 | $69.32 | $70.97 | $60.03 | 52,447 |
| 2018-06-11 | $68.89 | $70.11 | $68.89 | $70.04 | $59.24 | 34,868 |
| 2018-06-08 | $69.56 | $70.26 | $68.25 | $68.61 | $58.03 | 51,924 |
| 2018-06-07 | $70.68 | $70.68 | $69.15 | $69.56 | $58.83 | 34,072 |
| 2018-06-06 | $70.79 | $71.10 | $70.28 | $70.89 | $59.96 | 45,717 |
| 2018-06-05 | $69.38 | $70.91 | $69.32 | $70.80 | $59.88 | 52,409 |
| 2018-06-04 | $68.32 | $69.73 | $67.32 | $69.39 | $58.69 | 80,965 |
| 2018-06-01 | $67.98 | $68.94 | $67.17 | $68.08 | $57.58 | 73,896 |
| 2018-05-31 | $69.09 | $69.33 | $67.63 | $67.82 | $57.36 | 57,389 |
| 2018-05-30 | $68.98 | $69.78 | $68.51 | $69.18 | $58.51 | 71,517 |
| 2018-05-29 | $68.32 | $69.02 | $67.88 | $68.60 | $58.02 | 55,091 |
| 2018-05-25 | $68.42 | $69.18 | $67.84 | $68.40 | $57.85 | 32,812 |
| 2018-05-24 | $68.21 | $68.82 | $67.72 | $68.32 | $57.78 | 59,804 |
| 2018-05-23 | $66.60 | $68.67 | $66.08 | $68.35 | $57.81 | 44,123 |
| 2018-05-22 | $67.15 | $67.78 | $66.17 | $66.68 | $56.40 | 46,460 |
| 2018-05-21 | $66.95 | $67.92 | $66.84 | $67.21 | $56.85 | 38,430 |
| 2018-05-18 | $66.98 | $67.10 | $65.94 | $66.69 | $56.41 | 48,142 |
| 2018-05-17 | $65.84 | $67.53 | $65.84 | $66.55 | $56.29 | 104,625 |
| 2018-05-16 | $65.29 | $66.46 | $64.88 | $65.89 | $55.73 | 57,490 |
| 2018-05-15 | $64.23 | $65.97 | $64.18 | $65.14 | $55.10 | 58,009 |
| 2018-05-14 | $63.74 | $64.43 | $63.02 | $64.38 | $54.45 | 80,780 |
| 2018-05-11 | $63.08 | $64.38 | $63.08 | $63.42 | $53.64 | 58,190 |
| 2018-05-10 | $63.48 | $63.48 | $62.24 | $62.98 | $53.27 | 173,657 |
| 2018-05-09 | $61.96 | $64.03 | $61.32 | $63.41 | $53.63 | 99,057 |
| 2018-05-08 | $60.42 | $61.88 | $59.82 | $61.84 | $52.30 | 89,113 |
| 2018-05-07 | $62.74 | $62.74 | $59.53 | $60.41 | $51.09 | 104,863 |
| 2018-05-04 | $57.22 | $62.74 | $57.22 | $62.73 | $53.06 | 203,835 |
| 2018-05-03 | $56.03 | $56.70 | $55.33 | $56.17 | $47.51 | 92,480 |
| 2018-05-02 | $56.71 | $56.74 | $55.82 | $56.03 | $47.39 | 55,362 |
| 2018-05-01 | $56.84 | $56.93 | $55.55 | $56.75 | $48.00 | 29,802 |
| 2018-04-30 | $58.15 | $58.15 | $56.56 | $56.89 | $48.12 | 25,494 |
| 2018-04-27 | $58.50 | $58.50 | $57.78 | $57.98 | $49.04 | 23,323 |
| 2018-04-26 | $58.48 | $58.49 | $57.73 | $58.49 | $49.47 | 29,454 |
| 2018-04-25 | $57.59 | $58.59 | $57.59 | $58.36 | $49.36 | 26,678 |
| 2018-04-24 | $57.05 | $57.87 | $56.55 | $57.56 | $48.68 | 44,748 |
| 2018-04-23 | $56.89 | $57.98 | $56.07 | $57.16 | $48.35 | 60,469 |
| 2018-04-20 | $57.97 | $58.58 | $56.69 | $56.88 | $48.11 | 53,455 |
| 2018-04-19 | $58.49 | $58.82 | $58.10 | $58.21 | $49.23 | 30,324 |
| 2018-04-18 | $58.49 | $58.88 | $58.23 | $58.68 | $49.63 | 34,904 |
| 2018-04-17 | $58.59 | $58.73 | $58.05 | $58.50 | $49.48 | 45,460 |
| 2018-04-16 | $58.54 | $58.83 | $58.00 | $58.36 | $49.36 | 53,240 |
| 2018-04-13 | $58.52 | $58.65 | $57.65 | $58.33 | $49.34 | 28,484 |
| 2018-04-12 | $58.87 | $58.87 | $58.15 | $58.40 | $49.39 | 15,897 |
| 2018-04-11 | $58.57 | $58.77 | $58.06 | $58.40 | $49.39 | 59,512 |
| 2018-04-10 | $58.19 | $58.66 | $57.53 | $58.28 | $49.29 | 56,048 |
| 2018-04-09 | $57.84 | $58.93 | $57.52 | $57.86 | $48.94 | 79,765 |
| 2018-04-06 | $57.57 | $58.38 | $57.32 | $57.51 | $48.64 | 26,212 |
| 2018-04-05 | $57.78 | $58.22 | $57.50 | $57.72 | $48.82 | 37,813 |
| 2018-04-04 | $56.51 | $58.44 | $56.37 | $57.98 | $49.04 | 53,164 |
| 2018-04-03 | $57.47 | $57.71 | $56.55 | $57.28 | $48.45 | 38,682 |
| 2018-04-02 | $57.88 | $58.18 | $56.29 | $56.81 | $48.05 | 47,589 |
| 2018-03-29 | $58.75 | $59.24 | $57.62 | $57.87 | $48.95 | 33,304 |
| 2018-03-28 | $57.63 | $59.25 | $57.63 | $58.59 | $49.56 | 70,966 |
| 2018-03-27 | $57.53 | $58.25 | $57.08 | $57.52 | $48.65 | 45,046 |
| 2018-03-26 | $57.74 | $59.15 | $56.53 | $57.47 | $48.61 | 54,801 |
| 2018-03-23 | $58.19 | $58.19 | $57.15 | $57.21 | $48.39 | 74,428 |
| 2018-03-22 | $58.45 | $59.20 | $57.82 | $57.91 | $48.98 | 73,280 |
| 2018-03-21 | $57.75 | $59.22 | $57.27 | $58.59 | $49.56 | 58,668 |
| 2018-03-20 | $57.99 | $58.15 | $56.63 | $57.66 | $48.77 | 49,475 |
| 2018-03-19 | $58.73 | $58.73 | $57.53 | $57.99 | $49.05 | 39,230 |
| 2018-03-16 | $58.24 | $59.43 | $58.24 | $58.87 | $49.79 | 156,904 |
| 2018-03-15 | $58.96 | $59.10 | $57.81 | $58.40 | $49.39 | 93,552 |
| 2018-03-14 | $59.40 | $59.86 | $58.73 | $58.95 | $49.86 | 37,630 |
| 2018-03-13 | $59.51 | $59.86 | $58.89 | $59.32 | $50.17 | 34,463 |
| 2018-03-12 | $58.73 | $59.91 | $58.73 | $59.38 | $50.22 | 46,927 |
| 2018-03-09 | $59.02 | $59.53 | $58.26 | $58.73 | $49.67 | 151,391 |
| 2018-03-08 | $59.02 | $59.92 | $58.63 | $58.86 | $49.78 | 46,865 |
| 2018-03-07 | $59.78 | $60.37 | $58.78 | $59.33 | $50.18 | 48,792 |
| 2018-03-06 | $58.20 | $60.72 | $57.96 | $60.38 | $51.07 | 70,188 |
| 2018-03-05 | $58.19 | $58.75 | $57.97 | $58.20 | $49.23 | 55,797 |
| 2018-03-02 | $57.01 | $58.60 | $57.01 | $57.96 | $49.02 | 39,815 |
| 2018-03-01 | $57.75 | $58.92 | $56.60 | $57.45 | $48.59 | 42,518 |
| 2018-02-28 | $58.62 | $59.52 | $57.65 | $57.74 | $48.84 | 55,175 |
| 2018-02-27 | $58.67 | $59.45 | $58.35 | $58.54 | $49.51 | 58,304 |
| 2018-02-26 | $58.11 | $58.98 | $57.57 | $58.68 | $49.63 | 27,297 |
| 2018-02-23 | $58.18 | $58.68 | $57.55 | $58.09 | $49.13 | 39,543 |
| 2018-02-22 | $58.87 | $58.87 | $57.65 | $57.95 | $49.01 | 34,603 |
| 2018-02-21 | $58.34 | $59.69 | $58.16 | $58.84 | $49.77 | 71,203 |
| 2018-02-20 | $58.83 | $59.50 | $57.82 | $58.18 | $49.21 | 73,648 |
| 2018-02-16 | $59.53 | $60.24 | $59.01 | $59.32 | $50.17 | 76,358 |
| 2018-02-15 | $59.73 | $60.52 | $59.01 | $59.94 | $50.70 | 74,508 |
| 2018-02-14 | $59.01 | $60.37 | $58.71 | $59.49 | $50.32 | 61,121 |
| 2018-02-13 | $59.21 | $59.96 | $58.30 | $59.48 | $50.31 | 64,362 |
| 2018-02-12 | $60.45 | $60.76 | $58.96 | $59.42 | $50.26 | 49,633 |
| 2018-02-09 | $59.89 | $60.80 | $58.59 | $60.29 | $50.99 | 67,393 |
| 2018-02-08 | $59.65 | $60.96 | $58.60 | $59.16 | $50.04 | 74,091 |
| 2018-02-07 | $57.27 | $60.47 | $57.04 | $59.71 | $50.50 | 139,523 |
| 2018-02-06 | $56.80 | $59.92 | $54.32 | $57.39 | $48.54 | 219,952 |
| 2018-02-05 | $60.54 | $61.95 | $58.37 | $58.57 | $49.54 | 33,317 |
| 2018-02-02 | $62.00 | $62.32 | $60.60 | $60.67 | $51.31 | 42,147 |
| 2018-02-01 | $62.58 | $62.96 | $61.61 | $62.19 | $52.60 | 81,835 |
| 2018-01-31 | $63.32 | $63.40 | $62.19 | $62.62 | $52.96 | 69,386 |
| 2018-01-30 | $63.28 | $63.94 | $62.41 | $63.33 | $53.56 | 61,767 |
| 2018-01-29 | $63.57 | $64.30 | $62.82 | $63.60 | $53.79 | 39,336 |
| 2018-01-26 | $64.44 | $64.44 | $62.87 | $63.83 | $53.99 | 38,164 |
| 2018-01-25 | $64.22 | $65.44 | $63.46 | $64.43 | $54.49 | 101,499 |
| 2018-01-24 | $64.98 | $64.98 | $63.66 | $63.88 | $54.03 | 46,926 |
| 2018-01-23 | $66.71 | $66.83 | $64.67 | $64.67 | $54.70 | 91,928 |
| 2018-01-22 | $65.02 | $67.36 | $65.02 | $66.37 | $56.14 | 188,750 |
| 2018-01-19 | $62.78 | $65.89 | $62.78 | $65.64 | $55.52 | 86,025 |
| 2018-01-18 | $63.05 | $63.55 | $62.56 | $62.95 | $53.24 | 56,278 |
| 2018-01-17 | $62.60 | $64.69 | $62.28 | $63.50 | $53.71 | 79,119 |
| 2018-01-16 | $62.62 | $63.59 | $62.05 | $62.21 | $52.62 | 71,916 |
| 2018-01-12 | $63.21 | $63.91 | $62.13 | $62.39 | $52.77 | 108,211 |
| 2018-01-11 | $62.34 | $63.96 | $62.34 | $63.32 | $53.56 | 82,166 |
| 2018-01-10 | $62.74 | $63.10 | $61.89 | $62.05 | $52.48 | 81,216 |
| 2018-01-09 | $62.80 | $63.66 | $62.35 | $63.13 | $53.39 | 42,777 |
| 2018-01-08 | $63.06 | $63.76 | $62.55 | $62.81 | $53.12 | 57,193 |
| 2018-01-05 | $63.47 | $63.61 | $62.88 | $63.35 | $53.58 | 42,895 |
| 2018-01-04 | $64.75 | $64.75 | $62.22 | $63.27 | $53.51 | 55,992 |
| 2018-01-03 | $63.44 | $64.42 | $62.44 | $63.35 | $53.58 | 70,229 |
| 2018-01-02 | $63.57 | $64.84 | $63.20 | $63.67 | $53.85 | 58,698 |
| 2017-12-29 | $63.91 | $64.97 | $63.09 | $63.25 | $53.50 | 59,667 |
| 2017-12-28 | $63.20 | $64.17 | $63.00 | $63.90 | $54.05 | 29,048 |
| 2017-12-27 | $63.59 | $64.09 | $63.34 | $63.47 | $53.68 | 34,155 |
| 2017-12-26 | $63.33 | $64.17 | $63.29 | $63.42 | $53.64 | 36,339 |
| 2017-12-22 | $63.71 | $64.20 | $63.00 | $63.24 | $53.49 | 46,854 |
| 2017-12-21 | $64.33 | $64.49 | $63.59 | $63.72 | $53.89 | 50,240 |
| 2017-12-20 | $64.68 | $64.68 | $63.00 | $63.96 | $54.10 | 32,048 |
| 2017-12-19 | $64.22 | $64.87 | $62.98 | $63.42 | $53.64 | 49,035 |
| 2017-12-18 | $63.01 | $64.73 | $63.01 | $63.95 | $54.09 | 48,690 |
| 2017-12-15 | $62.00 | $63.51 | $61.59 | $62.52 | $52.88 | 150,178 |
| 2017-12-14 | $62.30 | $62.77 | $61.47 | $61.85 | $52.31 | 43,486 |
| 2017-12-13 | $61.96 | $62.98 | $61.05 | $62.48 | $52.85 | 67,601 |
| 2017-12-12 | $62.00 | $62.50 | $61.52 | $61.67 | $52.16 | 42,681 |
| 2017-12-11 | $61.89 | $62.29 | $61.15 | $61.99 | $52.43 | 59,784 |
| 2017-12-08 | $60.86 | $62.72 | $60.86 | $61.74 | $52.22 | 197,028 |
| 2017-12-07 | $60.80 | $62.13 | $60.65 | $60.88 | $51.49 | 70,366 |
| 2017-12-06 | $61.41 | $62.36 | $60.60 | $60.80 | $51.42 | 71,637 |
| 2017-12-05 | $62.76 | $63.79 | $61.22 | $61.42 | $51.95 | 67,696 |
| 2017-12-04 | $62.18 | $64.50 | $61.07 | $62.47 | $52.84 | 80,887 |
| 2017-12-01 | $60.21 | $61.98 | $57.96 | $61.62 | $52.12 | 108,499 |
| 2017-11-30 | $60.75 | $61.79 | $60.23 | $60.42 | $51.10 | 71,563 |
| 2017-11-29 | $59.06 | $61.79 | $59.06 | $61.17 | $51.74 | 101,277 |
| 2017-11-28 | $58.90 | $59.33 | $58.38 | $58.74 | $49.68 | 138,806 |
| 2017-11-27 | $59.30 | $59.64 | $58.56 | $58.89 | $49.81 | 85,269 |
| 2017-11-24 | $58.56 | $59.53 | $57.18 | $59.29 | $50.15 | 30,558 |
| 2017-11-22 | $59.01 | $59.41 | $58.00 | $58.63 | $49.59 | 55,761 |
| 2017-11-21 | $59.47 | $60.16 | $58.83 | $59.00 | $49.90 | 67,586 |
| 2017-11-20 | $59.55 | $60.26 | $57.13 | $59.46 | $50.29 | 77,854 |
| 2017-11-17 | $59.54 | $60.32 | $59.54 | $59.61 | $50.42 | 89,432 |
| 2017-11-16 | $58.04 | $60.24 | $57.26 | $59.80 | $50.58 | 84,792 |
| 2017-11-15 | $58.04 | $58.35 | $57.01 | $57.23 | $48.40 | 124,694 |
| 2017-11-14 | $57.32 | $58.58 | $56.62 | $58.27 | $49.28 | 52,175 |
| 2017-11-13 | $57.19 | $57.91 | $56.55 | $57.33 | $48.49 | 88,243 |
| 2017-11-10 | $57.73 | $58.76 | $57.05 | $57.20 | $48.38 | 73,920 |
| 2017-11-09 | $56.84 | $58.10 | $55.95 | $57.74 | $48.84 | 72,639 |
| 2017-11-08 | $55.38 | $57.09 | $55.38 | $57.03 | $48.24 | 94,307 |
| 2017-11-07 | $56.75 | $57.00 | $55.10 | $55.61 | $47.03 | 86,443 |
| 2017-11-06 | $58.22 | $58.39 | $56.48 | $56.70 | $47.96 | 67,106 |
| 2017-11-03 | $58.70 | $59.54 | $57.26 | $58.02 | $49.07 | 92,487 |
| 2017-11-02 | $59.03 | $59.39 | $58.45 | $58.59 | $49.56 | 100,178 |
| 2017-11-01 | $59.00 | $61.19 | $58.65 | $59.27 | $50.13 | 209,565 |
| 2017-10-31 | $63.44 | $63.44 | $58.37 | $58.85 | $49.77 | 407,666 |
| 2017-10-30 | $68.12 | $68.31 | $66.47 | $67.40 | $57.01 | 100,364 |
| 2017-10-27 | $68.88 | $69.25 | $67.87 | $68.32 | $57.78 | 59,757 |
| 2017-10-26 | $68.97 | $70.35 | $68.55 | $68.97 | $58.33 | 25,942 |
| 2017-10-25 | $67.54 | $69.25 | $67.23 | $68.86 | $58.24 | 73,695 |
| 2017-10-24 | $67.12 | $68.29 | $67.12 | $67.71 | $57.27 | 40,114 |
| 2017-10-23 | $67.08 | $67.72 | $66.84 | $67.22 | $56.85 | 55,594 |
| 2017-10-20 | $67.53 | $67.53 | $67.01 | $67.11 | $56.76 | 29,795 |
| 2017-10-19 | $67.54 | $67.61 | $66.92 | $67.08 | $56.74 | 35,520 |
| 2017-10-18 | $67.48 | $68.10 | $67.21 | $67.55 | $57.13 | 35,826 |
| 2017-10-17 | $67.57 | $68.43 | $67.26 | $67.48 | $57.07 | 50,517 |
| 2017-10-16 | $67.25 | $68.48 | $67.00 | $67.87 | $57.40 | 32,801 |
| 2017-10-13 | $67.36 | $67.97 | $66.62 | $67.03 | $56.69 | 38,112 |
| 2017-10-12 | $67.02 | $67.67 | $66.92 | $67.37 | $56.98 | 44,640 |
| 2017-10-11 | $67.44 | $67.98 | $66.83 | $67.03 | $56.69 | 25,652 |
| 2017-10-10 | $67.01 | $67.15 | $66.55 | $67.00 | $56.67 | 42,776 |
| 2017-10-09 | $67.22 | $67.67 | $66.50 | $66.62 | $56.35 | 35,132 |
| 2017-10-06 | $67.40 | $67.89 | $66.78 | $67.13 | $56.78 | 30,280 |
| 2017-10-05 | $68.19 | $68.32 | $67.26 | $67.38 | $56.99 | 31,123 |
| 2017-10-04 | $67.57 | $68.28 | $67.03 | $68.00 | $57.51 | 37,052 |
| 2017-10-03 | $68.21 | $68.21 | $66.64 | $67.97 | $57.49 | 34,264 |
| 2017-10-02 | $67.30 | $68.37 | $66.98 | $67.90 | $57.43 | 43,058 |
| 2017-09-29 | $67.14 | $67.77 | $66.91 | $67.31 | $56.93 | 54,690 |
| 2017-09-28 | $66.06 | $67.28 | $64.90 | $66.89 | $56.58 | 46,542 |
| 2017-09-27 | $64.42 | $66.28 | $63.82 | $66.12 | $55.92 | 72,139 |
| 2017-09-26 | $64.08 | $65.07 | $64.08 | $64.57 | $54.61 | 51,001 |
| 2017-09-25 | $63.50 | $64.09 | $63.43 | $64.09 | $54.21 | 50,025 |
| 2017-09-22 | $64.01 | $64.63 | $63.39 | $63.39 | $53.61 | 32,681 |
| 2017-09-21 | $64.84 | $64.84 | $63.53 | $63.82 | $53.98 | 43,088 |
| 2017-09-20 | $65.00 | $65.56 | $64.56 | $64.83 | $54.83 | 54,657 |
| 2017-09-19 | $64.60 | $65.54 | $64.44 | $65.00 | $54.98 | 41,074 |
| 2017-09-18 | $63.94 | $64.91 | $63.56 | $64.61 | $54.65 | 66,820 |
| 2017-09-15 | $63.27 | $64.29 | $62.75 | $64.08 | $54.20 | 139,702 |
| 2017-09-14 | $63.69 | $63.96 | $62.88 | $63.10 | $53.37 | 44,051 |
| 2017-09-13 | $63.62 | $64.30 | $63.33 | $63.68 | $53.86 | 45,969 |
| 2017-09-12 | $63.88 | $64.15 | $63.26 | $63.55 | $53.75 | 80,370 |
| 2017-09-11 | $64.28 | $64.90 | $63.43 | $63.56 | $53.76 | 84,432 |
| 2017-09-08 | $63.29 | $64.19 | $63.25 | $63.75 | $53.92 | 61,147 |
| 2017-09-07 | $64.21 | $64.26 | $62.60 | $63.68 | $53.86 | 73,891 |
| 2017-09-06 | $63.89 | $64.43 | $63.34 | $64.22 | $54.32 | 61,035 |
| 2017-09-05 | $63.15 | $64.19 | $62.73 | $63.39 | $53.61 | 66,225 |
| 2017-09-01 | $62.20 | $63.24 | $61.69 | $63.14 | $53.40 | 52,965 |
| 2017-08-31 | $62.65 | $62.92 | $61.82 | $62.06 | $52.49 | 59,976 |
| 2017-08-30 | $61.58 | $62.56 | $61.52 | $62.29 | $52.68 | 73,121 |
| 2017-08-29 | $62.23 | $62.97 | $61.42 | $61.89 | $52.35 | 105,318 |
| 2017-08-28 | $63.58 | $64.11 | $61.46 | $62.22 | $52.63 | 115,099 |
| 2017-08-25 | $64.23 | $64.49 | $61.86 | $63.62 | $53.81 | 97,330 |
| 2017-08-24 | $62.45 | $66.48 | $61.94 | $64.14 | $54.25 | 277,342 |
| 2017-08-23 | $63.39 | $63.65 | $61.85 | $62.34 | $52.73 | 70,026 |
| 2017-08-22 | $63.72 | $63.99 | $62.82 | $63.51 | $53.72 | 61,755 |
| 2017-08-21 | $63.02 | $64.64 | $62.95 | $63.64 | $53.83 | 63,566 |
| 2017-08-18 | $62.63 | $63.72 | $62.59 | $63.29 | $53.53 | 52,098 |
| 2017-08-17 | $63.43 | $64.51 | $62.95 | $62.98 | $53.27 | 47,481 |
| 2017-08-16 | $63.93 | $64.45 | $63.25 | $63.42 | $53.64 | 44,445 |
| 2017-08-15 | $64.56 | $64.56 | $63.64 | $63.83 | $53.99 | 33,350 |
| 2017-08-14 | $64.32 | $65.04 | $63.91 | $64.37 | $54.44 | 43,621 |
| 2017-08-11 | $62.97 | $64.44 | $62.94 | $64.01 | $54.14 | 62,457 |
| 2017-08-10 | $62.79 | $63.21 | $61.80 | $62.96 | $53.25 | 61,605 |
| 2017-08-09 | $63.56 | $63.56 | $62.50 | $62.93 | $53.23 | 33,184 |
| 2017-08-08 | $63.34 | $63.56 | $62.52 | $63.32 | $53.56 | 54,922 |
| 2017-08-07 | $63.52 | $63.81 | $62.64 | $63.33 | $53.56 | 40,358 |
| 2017-08-04 | $63.41 | $63.41 | $62.20 | $62.98 | $53.27 | 51,300 |
| 2017-08-03 | $63.56 | $64.40 | $62.90 | $63.27 | $53.51 | 51,160 |
| 2017-08-02 | $63.93 | $64.05 | $63.04 | $63.73 | $53.90 | 44,048 |
| 2017-08-01 | $64.82 | $64.82 | $63.26 | $63.91 | $54.05 | 75,207 |
| 2017-07-31 | $65.78 | $65.86 | $63.50 | $64.32 | $54.40 | 106,629 |
| 2017-07-28 | $67.52 | $68.62 | $66.97 | $68.62 | $57.59 | 105,500 |
| 2017-07-27 | $68.68 | $68.68 | $66.90 | $67.52 | $56.67 | 82,908 |
| 2017-07-26 | $68.29 | $68.71 | $67.56 | $67.88 | $56.97 | 39,265 |
| 2017-07-25 | $67.30 | $68.74 | $67.13 | $68.32 | $57.34 | 59,682 |
| 2017-07-24 | $67.28 | $67.45 | $65.84 | $66.96 | $56.20 | 69,047 |
| 2017-07-21 | $67.75 | $67.93 | $66.97 | $67.22 | $56.42 | 83,996 |
| 2017-07-20 | $66.21 | $67.38 | $65.79 | $67.24 | $56.43 | 48,806 |
| 2017-07-19 | $65.19 | $66.35 | $64.56 | $66.15 | $55.52 | 69,368 |
| 2017-07-18 | $64.40 | $65.09 | $64.16 | $64.87 | $54.44 | 73,208 |
| 2017-07-17 | $64.07 | $65.00 | $63.65 | $64.41 | $54.06 | 83,749 |
| 2017-07-14 | $63.58 | $64.54 | $63.39 | $63.88 | $53.61 | 62,912 |
| 2017-07-13 | $64.08 | $64.10 | $62.50 | $63.64 | $53.41 | 88,849 |
| 2017-07-12 | $62.27 | $64.85 | $62.27 | $63.74 | $53.50 | 119,583 |
| 2017-07-11 | $61.83 | $62.61 | $61.05 | $61.30 | $51.45 | 67,919 |
| 2017-07-10 | $62.48 | $62.48 | $61.37 | $61.54 | $51.65 | 52,628 |
| 2017-07-07 | $62.08 | $63.22 | $62.08 | $62.49 | $52.45 | 55,302 |
| 2017-07-06 | $62.46 | $62.95 | $62.03 | $62.20 | $52.20 | 70,702 |
| 2017-07-05 | $63.09 | $63.36 | $62.22 | $62.65 | $52.58 | 76,245 |
| 2017-07-03 | $63.57 | $64.04 | $62.91 | $63.27 | $53.10 | 28,327 |
| 2017-06-30 | $62.60 | $63.42 | $61.97 | $63.11 | $52.97 | 71,241 |
| 2017-06-29 | $62.86 | $62.86 | $61.67 | $62.58 | $52.52 | 71,499 |
| 2017-06-28 | $62.30 | $63.41 | $61.86 | $62.85 | $52.75 | 63,107 |
| 2017-06-27 | $62.15 | $62.47 | $61.07 | $62.19 | $52.19 | 62,730 |
| 2017-06-26 | $62.15 | $62.59 | $61.54 | $62.14 | $52.15 | 67,836 |
| 2017-06-23 | $60.16 | $62.18 | $60.16 | $62.09 | $52.11 | 109,756 |
| 2017-06-22 | $60.01 | $60.47 | $59.16 | $60.42 | $50.71 | 117,779 |
| 2017-06-21 | $60.42 | $60.54 | $59.45 | $59.81 | $50.20 | 50,460 |
| 2017-06-20 | $61.87 | $61.87 | $60.01 | $60.42 | $50.71 | 66,109 |
| 2017-06-19 | $61.95 | $62.77 | $60.82 | $62.12 | $52.14 | 89,353 |
| 2017-06-16 | $63.15 | $63.36 | $60.16 | $61.73 | $51.81 | 180,294 |
| 2017-06-15 | $64.73 | $65.49 | $63.14 | $63.55 | $53.34 | 67,409 |
| 2017-06-14 | $64.33 | $65.27 | $64.23 | $65.11 | $54.64 | 43,864 |
| 2017-06-13 | $64.54 | $65.40 | $64.25 | $64.83 | $54.41 | 50,070 |
| 2017-06-12 | $64.08 | $65.24 | $63.53 | $64.58 | $54.20 | 46,318 |
| 2017-06-09 | $63.95 | $65.07 | $63.95 | $64.33 | $53.99 | 73,264 |
| 2017-06-08 | $64.11 | $64.55 | $63.64 | $63.81 | $53.55 | 48,416 |
| 2017-06-07 | $63.70 | $64.54 | $63.41 | $64.30 | $53.97 | 50,138 |
| 2017-06-06 | $64.09 | $64.46 | $63.25 | $63.62 | $53.39 | 61,711 |
| 2017-06-05 | $65.25 | $65.28 | $63.99 | $64.57 | $54.19 | 65,305 |
| 2017-06-02 | $65.65 | $66.35 | $65.21 | $65.30 | $54.80 | 60,230 |
| 2017-06-01 | $65.15 | $65.60 | $64.31 | $65.37 | $54.86 | 50,551 |
| 2017-05-31 | $63.91 | $65.16 | $63.86 | $64.77 | $54.36 | 104,347 |
| 2017-05-30 | $64.75 | $64.95 | $63.53 | $63.81 | $53.55 | 80,278 |
| 2017-05-26 | $64.24 | $65.45 | $63.56 | $65.12 | $54.65 | 70,901 |
| 2017-05-25 | $64.12 | $64.98 | $63.81 | $64.33 | $53.99 | 74,809 |
| 2017-05-24 | $65.91 | $66.60 | $63.92 | $63.97 | $53.69 | 74,954 |
| 2017-05-23 | $65.02 | $66.35 | $64.24 | $65.91 | $55.32 | 72,175 |
| 2017-05-22 | $64.13 | $65.27 | $63.65 | $65.06 | $54.60 | 107,463 |
| 2017-05-19 | $62.84 | $64.50 | $62.63 | $64.28 | $53.95 | 88,147 |
| 2017-05-18 | $62.74 | $63.74 | $62.25 | $63.01 | $52.88 | 112,538 |
| 2017-05-17 | $63.50 | $63.53 | $61.65 | $62.63 | $52.56 | 124,345 |
| 2017-05-16 | $64.34 | $65.05 | $63.78 | $64.08 | $53.78 | 75,976 |
| 2017-05-15 | $64.65 | $64.92 | $63.63 | $64.29 | $53.96 | 86,388 |
| 2017-05-12 | $64.23 | $65.06 | $63.61 | $64.71 | $54.31 | 85,627 |
| 2017-05-11 | $64.42 | $64.87 | $63.60 | $64.52 | $54.15 | 97,895 |
| 2017-05-10 | $63.96 | $64.33 | $62.86 | $64.22 | $53.90 | 87,638 |
| 2017-05-09 | $64.19 | $65.69 | $63.34 | $63.79 | $53.54 | 125,430 |
| 2017-05-08 | $63.98 | $64.29 | $61.10 | $63.94 | $53.66 | 160,620 |
| 2017-05-05 | $66.22 | $66.22 | $64.49 | $64.50 | $54.13 | 110,749 |
| 2017-05-04 | $71.00 | $71.50 | $65.30 | $65.91 | $55.32 | 255,832 |
| 2017-05-03 | $72.29 | $72.57 | $70.90 | $71.62 | $60.11 | 70,853 |
| 2017-05-02 | $73.22 | $73.22 | $71.70 | $72.39 | $60.75 | 58,202 |
| 2017-05-01 | $73.75 | $73.75 | $72.65 | $73.03 | $61.29 | 32,638 |
| 2017-04-28 | $73.14 | $73.79 | $72.85 | $73.50 | $61.69 | 91,094 |
| 2017-04-27 | $73.71 | $74.08 | $72.44 | $73.17 | $61.41 | 78,426 |
| 2017-04-26 | $74.22 | $74.29 | $73.01 | $73.46 | $61.65 | 112,537 |
| 2017-04-25 | $74.06 | $74.69 | $73.47 | $74.22 | $62.29 | 75,322 |
| 2017-04-24 | $73.67 | $74.40 | $73.33 | $73.59 | $61.76 | 107,090 |
| 2017-04-21 | $73.61 | $73.61 | $71.98 | $72.97 | $61.24 | 62,344 |
| 2017-04-20 | $72.21 | $73.82 | $72.05 | $73.64 | $61.80 | 63,661 |
| 2017-04-19 | $71.25 | $72.97 | $71.02 | $72.30 | $60.68 | 72,903 |
| 2017-04-18 | $71.48 | $71.96 | $70.35 | $71.30 | $59.84 | 82,085 |
| 2017-04-17 | $71.70 | $71.76 | $70.35 | $71.71 | $60.18 | 70,790 |
| 2017-04-13 | $71.73 | $71.73 | $70.54 | $71.41 | $59.93 | 45,263 |
| 2017-04-12 | $71.88 | $72.19 | $71.09 | $71.73 | $60.20 | 44,830 |
| 2017-04-11 | $71.81 | $72.03 | $71.14 | $71.98 | $60.41 | 64,798 |
| 2017-04-10 | $71.34 | $72.80 | $70.77 | $71.91 | $60.35 | 74,074 |
| 2017-04-07 | $71.34 | $71.92 | $71.07 | $71.19 | $59.75 | 72,746 |
| 2017-04-06 | $71.24 | $71.86 | $71.02 | $71.29 | $59.83 | 90,592 |
| 2017-04-05 | $72.35 | $72.41 | $70.95 | $71.08 | $59.66 | 100,533 |
| 2017-04-04 | $71.93 | $72.60 | $71.34 | $72.17 | $60.57 | 141,666 |
| 2017-04-03 | $73.23 | $73.74 | $71.77 | $71.88 | $60.33 | 129,891 |
| 2017-03-31 | $72.27 | $73.53 | $71.87 | $73.19 | $61.43 | 178,253 |
| 2017-03-30 | $72.67 | $72.98 | $72.04 | $72.53 | $60.87 | 148,142 |
| 2017-03-29 | $71.55 | $72.60 | $70.77 | $72.45 | $60.81 | 119,366 |
| 2017-03-28 | $69.93 | $71.70 | $69.16 | $71.46 | $59.97 | 155,449 |
| 2017-03-27 | $69.05 | $71.12 | $68.36 | $70.29 | $58.99 | 176,965 |
| 2017-03-24 | $68.71 | $69.84 | $67.61 | $69.59 | $58.40 | 1,445,308 |
| 2017-03-23 | $67.73 | $69.17 | $67.68 | $68.62 | $57.59 | 156,929 |
| 2017-03-22 | $67.91 | $68.69 | $67.17 | $67.49 | $56.64 | 173,366 |
| 2017-03-21 | $68.50 | $70.14 | $67.82 | $67.91 | $56.99 | 424,957 |
| 2017-03-20 | $66.43 | $66.53 | $65.13 | $65.38 | $54.87 | 48,058 |
| 2017-03-17 | $66.15 | $66.94 | $65.74 | $66.68 | $55.96 | 79,835 |
| 2017-03-16 | $65.99 | $66.29 | $65.08 | $66.20 | $55.56 | 63,109 |
| 2017-03-15 | $64.85 | $66.01 | $63.90 | $65.85 | $55.27 | 45,937 |
| 2017-03-14 | $64.61 | $64.74 | $63.68 | $64.28 | $53.95 | 33,659 |
| 2017-03-13 | $64.47 | $64.94 | $64.35 | $64.65 | $54.26 | 44,333 |
| 2017-03-10 | $64.45 | $64.70 | $63.87 | $64.48 | $54.12 | 50,403 |
| 2017-03-09 | $63.18 | $65.21 | $63.18 | $64.15 | $53.84 | 133,463 |
| 2017-03-08 | $62.70 | $63.49 | $62.70 | $63.30 | $53.13 | 90,487 |
| 2017-03-07 | $62.58 | $63.14 | $62.06 | $62.88 | $52.77 | 93,606 |
| 2017-03-06 | $61.92 | $63.79 | $61.65 | $62.67 | $52.60 | 89,303 |
| 2017-03-03 | $61.59 | $62.74 | $61.23 | $62.36 | $52.34 | 75,178 |
| 2017-03-02 | $62.00 | $62.71 | $60.77 | $61.79 | $51.86 | 84,516 |
| 2017-03-01 | $61.88 | $63.89 | $61.24 | $62.01 | $52.04 | 78,680 |
| 2017-02-28 | $62.27 | $62.64 | $60.91 | $61.40 | $51.53 | 169,027 |
| 2017-02-27 | $62.81 | $63.08 | $62.38 | $62.70 | $52.62 | 86,624 |
| 2017-02-24 | $62.83 | $64.02 | $62.58 | $62.88 | $52.77 | 85,647 |
| 2017-02-23 | $62.17 | $63.04 | $61.54 | $62.52 | $52.47 | 50,878 |
| 2017-02-22 | $61.76 | $62.35 | $61.58 | $62.08 | $52.10 | 54,142 |
| 2017-02-21 | $61.40 | $62.78 | $61.40 | $62.24 | $52.23 | 58,227 |
| 2017-02-17 | $60.76 | $62.18 | $60.19 | $61.79 | $51.86 | 71,713 |
| 2017-02-16 | $62.04 | $62.45 | $61.00 | $61.12 | $51.30 | 51,214 |
| 2017-02-15 | $62.93 | $62.93 | $62.02 | $62.20 | $52.20 | 44,021 |
| 2017-02-14 | $62.74 | $63.39 | $61.74 | $63.35 | $53.17 | 76,595 |
| 2017-02-13 | $62.42 | $63.46 | $62.11 | $63.21 | $53.05 | 61,823 |
| 2017-02-10 | $62.30 | $63.55 | $61.14 | $62.15 | $52.16 | 130,859 |
| 2017-02-09 | $61.70 | $63.27 | $61.70 | $62.28 | $52.27 | 72,865 |
| 2017-02-08 | $61.93 | $62.41 | $60.94 | $61.49 | $51.61 | 70,812 |
| 2017-02-07 | $62.08 | $62.75 | $61.28 | $62.10 | $52.12 | 53,525 |
| 2017-02-06 | $64.00 | $64.29 | $61.83 | $62.08 | $52.10 | 104,106 |
| 2017-02-03 | $64.35 | $65.44 | $64.00 | $64.07 | $53.77 | 106,916 |
| 2017-02-02 | $63.12 | $66.02 | $56.95 | $63.84 | $53.58 | 299,207 |
| 2017-02-01 | $66.00 | $67.22 | $66.00 | $66.47 | $55.79 | 60,790 |
| 2017-01-31 | $66.53 | $68.59 | $65.25 | $65.79 | $55.22 | 69,036 |
| 2017-01-30 | $66.60 | $67.80 | $66.28 | $66.52 | $55.83 | 51,704 |
| 2017-01-27 | $66.96 | $67.33 | $65.74 | $66.57 | $55.87 | 29,489 |
| 2017-01-26 | $68.67 | $68.67 | $66.43 | $66.61 | $55.90 | 37,268 |
| 2017-01-25 | $67.83 | $68.59 | $67.14 | $68.54 | $57.52 | 43,350 |
| 2017-01-24 | $67.67 | $67.81 | $66.66 | $67.29 | $56.47 | 41,939 |
| 2017-01-23 | $67.63 | $68.07 | $66.74 | $67.58 | $56.72 | 40,771 |
| 2017-01-20 | $68.28 | $70.35 | $67.45 | $67.49 | $56.64 | 59,943 |
| 2017-01-19 | $69.84 | $69.84 | $67.82 | $68.28 | $57.31 | 40,002 |
| 2017-01-18 | $68.13 | $70.47 | $68.13 | $69.92 | $58.68 | 60,154 |
| 2017-01-17 | $68.32 | $68.59 | $67.83 | $68.02 | $57.09 | 39,800 |
| 2017-01-13 | $68.28 | $68.89 | $67.47 | $68.11 | $57.16 | 33,744 |
| 2017-01-12 | $68.67 | $68.97 | $67.32 | $67.91 | $56.99 | 41,174 |
| 2017-01-11 | $68.81 | $69.64 | $68.12 | $68.77 | $57.72 | 58,061 |
| 2017-01-10 | $68.54 | $69.24 | $68.06 | $68.76 | $57.71 | 83,605 |
| 2017-01-09 | $69.95 | $69.95 | $68.47 | $68.53 | $57.52 | 51,707 |
| 2017-01-06 | $71.47 | $71.47 | $69.71 | $70.10 | $58.83 | 41,894 |
| 2017-01-05 | $70.96 | $72.19 | $69.03 | $71.24 | $59.79 | 60,042 |
| 2017-01-04 | $70.59 | $71.17 | $70.20 | $71.00 | $59.59 | 60,413 |
| 2017-01-03 | $70.97 | $70.97 | $69.48 | $70.34 | $59.03 | 74,589 |
| 2016-12-30 | $69.60 | $70.67 | $69.42 | $70.39 | $59.08 | 127,499 |
| 2016-12-29 | $70.33 | $70.95 | $69.32 | $70.26 | $58.97 | 52,363 |
| 2016-12-28 | $70.89 | $71.04 | $70.01 | $70.26 | $58.97 | 42,603 |
| 2016-12-27 | $70.41 | $70.89 | $69.81 | $70.65 | $59.29 | 62,772 |
| 2016-12-23 | $70.32 | $70.41 | $69.30 | $70.06 | $58.80 | 58,722 |
| 2016-12-22 | $70.25 | $71.38 | $68.98 | $69.98 | $58.73 | 113,619 |
| 2016-12-21 | $68.99 | $71.16 | $68.49 | $70.04 | $58.78 | 83,700 |
| 2016-12-20 | $68.26 | $69.11 | $68.06 | $68.93 | $57.85 | 111,337 |
| 2016-12-19 | $68.43 | $69.00 | $67.50 | $68.27 | $57.30 | 88,595 |
| 2016-12-16 | $68.65 | $69.36 | $68.30 | $68.50 | $57.49 | 172,450 |
| 2016-12-15 | $68.68 | $69.50 | $68.13 | $68.44 | $57.44 | 65,725 |
| 2016-12-14 | $70.77 | $71.35 | $68.65 | $68.96 | $57.88 | 74,922 |
| 2016-12-13 | $70.31 | $72.24 | $69.55 | $70.91 | $59.51 | 96,600 |
| 2016-12-12 | $70.46 | $71.66 | $69.43 | $70.09 | $58.82 | 87,847 |
| 2016-12-09 | $71.17 | $71.46 | $69.78 | $70.55 | $59.21 | 68,244 |
| 2016-12-08 | $69.01 | $71.52 | $69.01 | $70.92 | $59.52 | 146,798 |
| 2016-12-07 | $67.99 | $69.54 | $66.96 | $69.01 | $57.92 | 110,786 |
| 2016-12-06 | $65.88 | $68.17 | $64.64 | $68.17 | $57.21 | 131,325 |
| 2016-12-05 | $64.08 | $66.43 | $63.94 | $65.88 | $55.29 | 120,943 |
| 2016-12-02 | $64.00 | $65.68 | $64.00 | $64.61 | $54.23 | 82,092 |
| 2016-12-01 | $63.30 | $65.07 | $63.30 | $63.99 | $53.70 | 72,680 |
| 2016-11-30 | $66.07 | $66.35 | $63.67 | $63.70 | $53.46 | 89,755 |
| 2016-11-29 | $65.03 | $66.47 | $64.61 | $65.75 | $55.18 | 94,150 |
| 2016-11-28 | $65.49 | $65.80 | $64.09 | $64.94 | $54.50 | 77,907 |
| 2016-11-25 | $66.45 | $67.47 | $66.32 | $66.82 | $54.00 | 31,647 |
| 2016-11-23 | $66.75 | $67.40 | $65.66 | $65.88 | $53.24 | 80,007 |
| 2016-11-22 | $66.00 | $67.54 | $65.40 | $66.90 | $54.07 | 59,512 |
| 2016-11-21 | $66.59 | $66.94 | $65.53 | $66.07 | $53.40 | 79,321 |
| 2016-11-18 | $66.03 | $67.28 | $65.01 | $66.99 | $54.14 | 154,120 |
| 2016-11-17 | $68.42 | $68.42 | $65.91 | $66.09 | $53.41 | 117,100 |
| 2016-11-16 | $66.32 | $67.96 | $66.16 | $67.85 | $54.83 | 136,945 |
| 2016-11-15 | $65.26 | $66.99 | $65.23 | $66.32 | $53.60 | 156,142 |
| 2016-11-14 | $64.00 | $65.40 | $63.42 | $65.22 | $52.71 | 83,270 |
| 2016-11-11 | $61.92 | $64.16 | $61.00 | $63.46 | $51.29 | 125,855 |
| 2016-11-10 | $65.08 | $65.08 | $61.68 | $61.82 | $49.96 | 170,415 |
| 2016-11-09 | $63.00 | $65.19 | $61.36 | $64.87 | $52.43 | 160,631 |
| 2016-11-08 | $62.51 | $63.99 | $60.56 | $63.88 | $51.63 | 110,873 |
| 2016-11-07 | $60.95 | $63.41 | $59.98 | $62.44 | $50.46 | 162,741 |
| 2016-11-04 | $59.37 | $60.38 | $58.66 | $59.38 | $47.99 | 116,689 |
| 2016-11-03 | $60.84 | $61.01 | $59.37 | $59.42 | $48.02 | 96,855 |
| 2016-11-02 | $60.29 | $61.97 | $59.02 | $61.19 | $49.45 | 173,788 |
| 2016-11-01 | $58.50 | $61.50 | $56.26 | $61.30 | $49.54 | 848,263 |
| 2016-10-31 | $48.87 | $53.81 | $48.11 | $50.68 | $40.96 | 431,783 |
| 2016-10-28 | $47.11 | $48.71 | $46.54 | $48.43 | $39.14 | 72,156 |
| 2016-10-27 | $49.31 | $49.31 | $46.34 | $47.26 | $38.19 | 158,051 |
| 2016-10-26 | $50.16 | $50.63 | $49.02 | $49.07 | $39.66 | 104,455 |
| 2016-10-25 | $50.80 | $51.16 | $49.56 | $50.41 | $40.74 | 107,230 |
| 2016-10-24 | $50.35 | $51.41 | $50.33 | $50.65 | $40.93 | 79,015 |
| 2016-10-21 | $50.21 | $51.52 | $49.94 | $50.00 | $40.41 | 112,383 |
| 2016-10-20 | $51.53 | $51.53 | $50.23 | $50.43 | $40.76 | 72,187 |
| 2016-10-19 | $51.67 | $51.83 | $50.95 | $51.39 | $41.53 | 70,114 |
| 2016-10-18 | $51.78 | $52.21 | $51.36 | $51.88 | $41.93 | 48,591 |
| 2016-10-17 | $51.68 | $52.04 | $51.19 | $51.30 | $41.46 | 63,986 |
| 2016-10-14 | $51.75 | $51.99 | $51.07 | $51.56 | $41.67 | 60,036 |
| 2016-10-13 | $52.07 | $52.32 | $51.17 | $51.80 | $41.86 | 33,693 |
| 2016-10-12 | $52.33 | $53.18 | $51.80 | $52.60 | $42.51 | 71,430 |
| 2016-10-11 | $52.37 | $53.53 | $51.70 | $52.11 | $42.11 | 77,368 |
| 2016-10-10 | $51.68 | $52.49 | $51.41 | $52.21 | $42.19 | 63,786 |
| 2016-10-07 | $52.65 | $53.05 | $51.06 | $51.35 | $41.50 | 73,797 |
| 2016-10-06 | $52.46 | $52.97 | $51.35 | $52.62 | $42.53 | 64,509 |
| 2016-10-05 | $53.17 | $53.42 | $52.04 | $52.39 | $42.34 | 75,594 |
| 2016-10-04 | $52.85 | $53.07 | $52.50 | $52.69 | $42.58 | 70,503 |
| 2016-10-03 | $51.03 | $52.60 | $50.98 | $52.53 | $42.45 | 53,312 |
| 2016-09-30 | $52.12 | $52.58 | $51.10 | $51.33 | $41.48 | 105,524 |
| 2016-09-29 | $52.28 | $52.58 | $51.82 | $51.91 | $41.95 | 61,203 |
| 2016-09-28 | $52.38 | $52.89 | $51.61 | $52.47 | $42.40 | 116,702 |
| 2016-09-27 | $51.77 | $53.78 | $51.61 | $52.89 | $42.74 | 165,400 |
| 2016-09-26 | $51.46 | $52.35 | $51.37 | $51.58 | $41.68 | 93,347 |
| 2016-09-23 | $51.80 | $52.52 | $51.27 | $52.35 | $42.31 | 72,927 |
| 2016-09-22 | $51.61 | $52.73 | $50.71 | $52.13 | $42.13 | 75,324 |
| 2016-09-21 | $50.50 | $51.25 | $50.38 | $51.09 | $41.29 | 48,347 |
| 2016-09-20 | $51.60 | $51.88 | $50.28 | $50.70 | $40.97 | 59,345 |
| 2016-09-19 | $51.34 | $51.83 | $51.04 | $51.60 | $41.70 | 98,850 |
| 2016-09-16 | $51.86 | $51.89 | $50.79 | $51.00 | $41.22 | 86,229 |
| 2016-09-15 | $49.87 | $51.93 | $49.73 | $51.81 | $41.87 | 79,919 |
| 2016-09-14 | $49.91 | $50.50 | $49.29 | $49.97 | $40.38 | 113,724 |
| 2016-09-13 | $50.88 | $51.28 | $49.89 | $50.00 | $40.41 | 193,340 |
| 2016-09-12 | $51.02 | $52.01 | $50.67 | $51.08 | $41.28 | 113,140 |
| 2016-09-09 | $52.81 | $52.81 | $51.15 | $51.17 | $41.35 | 87,768 |
| 2016-09-08 | $54.00 | $54.12 | $52.87 | $53.04 | $42.86 | 114,329 |
| 2016-09-07 | $53.25 | $54.18 | $52.93 | $53.98 | $43.62 | 116,862 |
| 2016-09-06 | $53.82 | $53.82 | $51.90 | $53.45 | $43.20 | 157,377 |
| 2016-09-02 | $52.05 | $54.00 | $51.70 | $53.61 | $43.33 | 203,937 |
| 2016-09-01 | $51.84 | $52.26 | $50.71 | $51.45 | $41.58 | 111,061 |
| 2016-08-31 | $51.27 | $52.37 | $50.94 | $51.42 | $41.56 | 88,017 |
| 2016-08-30 | $52.06 | $52.21 | $50.31 | $51.36 | $41.51 | 95,749 |
| 2016-08-29 | $50.27 | $52.73 | $49.92 | $52.27 | $42.24 | 268,360 |
| 2016-08-26 | $51.69 | $53.81 | $48.98 | $49.48 | $39.99 | 334,603 |
| 2016-08-25 | $45.43 | $52.10 | $43.74 | $51.78 | $41.85 | 816,997 |
| 2016-08-24 | $46.37 | $46.37 | $45.23 | $45.38 | $36.67 | 97,015 |
| 2016-08-23 | $46.26 | $46.61 | $45.78 | $46.18 | $37.32 | 80,930 |
| 2016-08-22 | $45.82 | $46.22 | $45.53 | $46.18 | $37.32 | 71,158 |
| 2016-08-19 | $45.77 | $46.74 | $45.55 | $45.80 | $37.01 | 97,821 |
| 2016-08-18 | $46.06 | $46.54 | $45.47 | $46.03 | $37.20 | 83,891 |
| 2016-08-17 | $46.09 | $46.58 | $45.75 | $46.06 | $37.22 | 65,377 |
| 2016-08-16 | $47.05 | $47.05 | $45.69 | $46.12 | $37.27 | 80,804 |
| 2016-08-15 | $46.41 | $48.64 | $46.41 | $47.08 | $38.05 | 168,132 |
| 2016-08-12 | $46.25 | $46.41 | $45.50 | $46.38 | $37.48 | 107,892 |
| 2016-08-11 | $47.05 | $47.05 | $45.71 | $46.16 | $37.30 | 134,882 |
| 2016-08-10 | $46.73 | $48.93 | $46.26 | $46.84 | $37.85 | 253,500 |
| 2016-08-09 | $46.78 | $47.36 | $45.98 | $46.85 | $37.86 | 174,541 |
| 2016-08-08 | $47.81 | $47.81 | $46.77 | $47.03 | $38.01 | 122,347 |
| 2016-08-05 | $47.96 | $48.18 | $47.45 | $47.66 | $38.52 | 241,738 |
| 2016-08-04 | $46.91 | $47.91 | $46.75 | $47.67 | $38.52 | 173,742 |
| 2016-08-03 | $46.63 | $47.02 | $46.22 | $46.73 | $37.77 | 173,782 |
| 2016-08-02 | $46.35 | $47.10 | $46.20 | $46.83 | $37.85 | 113,328 |
| 2016-08-01 | $46.57 | $46.77 | $45.59 | $46.47 | $37.56 | 150,932 |
| 2016-07-29 | $45.71 | $46.97 | $45.63 | $46.67 | $37.72 | 145,246 |
| 2016-07-28 | $46.23 | $46.23 | $45.64 | $45.71 | $36.94 | 77,118 |
| 2016-07-27 | $46.02 | $46.75 | $45.91 | $46.23 | $37.36 | 98,723 |
| 2016-07-26 | $46.49 | $46.83 | $45.95 | $45.99 | $37.17 | 100,480 |
| 2016-07-25 | $45.60 | $46.65 | $45.04 | $46.44 | $37.53 | 196,540 |
| 2016-07-22 | $45.68 | $46.12 | $44.87 | $45.71 | $36.94 | 164,948 |
| 2016-07-21 | $44.88 | $46.49 | $44.74 | $45.75 | $36.97 | 184,560 |
| 2016-07-20 | $44.74 | $45.30 | $43.52 | $45.00 | $36.37 | 236,046 |
| 2016-07-19 | $44.29 | $46.79 | $44.12 | $44.68 | $36.11 | 278,552 |
| 2016-07-18 | $45.57 | $47.41 | $45.36 | $47.21 | $36.13 | 191,338 |
| 2016-07-15 | $45.72 | $45.89 | $44.80 | $45.22 | $34.61 | 196,812 |
| 2016-07-14 | $45.52 | $46.73 | $44.50 | $45.40 | $34.75 | 172,259 |
| 2016-07-13 | $44.30 | $45.33 | $43.93 | $44.81 | $34.29 | 154,355 |
| 2016-07-12 | $43.86 | $44.90 | $43.13 | $44.27 | $33.88 | 171,185 |
| 2016-07-11 | $45.70 | $46.00 | $43.50 | $43.94 | $33.63 | 372,946 |
| 2016-07-08 | $42.61 | $45.59 | $42.40 | $45.51 | $34.83 | 194,463 |
| 2016-07-07 | $41.33 | $42.43 | $41.21 | $42.31 | $32.38 | 104,289 |
| 2016-07-06 | $40.92 | $42.04 | $40.75 | $41.31 | $31.62 | 140,365 |
| 2016-07-05 | $41.65 | $42.23 | $40.83 | $41.15 | $31.49 | 99,886 |
| 2016-07-01 | $42.64 | $43.11 | $41.10 | $41.64 | $31.87 | 96,216 |
| 2016-06-30 | $41.87 | $42.73 | $41.61 | $42.63 | $32.63 | 249,060 |
| 2016-06-29 | $44.00 | $44.28 | $41.69 | $41.99 | $32.14 | 151,146 |
| 2016-06-28 | $44.93 | $45.03 | $43.51 | $43.68 | $33.43 | 94,206 |
| 2016-06-27 | $44.42 | $44.91 | $43.32 | $44.65 | $34.17 | 192,853 |
| 2016-06-24 | $44.52 | $45.64 | $44.32 | $44.73 | $34.23 | 192,965 |
| 2016-06-23 | $45.65 | $46.19 | $45.02 | $45.85 | $35.09 | 88,305 |
| 2016-06-22 | $45.14 | $45.62 | $45.02 | $45.24 | $34.62 | 98,927 |
| 2016-06-21 | $44.81 | $45.49 | $44.33 | $45.26 | $34.64 | 82,554 |
| 2016-06-20 | $45.02 | $45.56 | $44.39 | $44.44 | $34.01 | 46,887 |
| 2016-06-17 | $45.96 | $47.12 | $44.37 | $44.61 | $34.14 | 113,593 |
| 2016-06-16 | $44.26 | $46.18 | $44.26 | $45.96 | $35.17 | 122,185 |
| 2016-06-15 | $44.80 | $45.07 | $44.34 | $44.46 | $34.03 | 102,803 |
| 2016-06-14 | $45.17 | $45.38 | $44.17 | $44.70 | $34.21 | 127,631 |
| 2016-06-13 | $46.28 | $46.96 | $45.21 | $45.28 | $34.65 | 56,892 |
| 2016-06-10 | $46.00 | $46.83 | $45.56 | $46.65 | $35.70 | 109,405 |
| 2016-06-09 | $48.25 | $48.80 | $45.29 | $46.03 | $35.23 | 370,604 |
| 2016-06-08 | $49.64 | $50.16 | $47.85 | $48.32 | $36.98 | 134,944 |
| 2016-06-07 | $49.60 | $50.13 | $48.87 | $49.64 | $37.99 | 99,742 |
| 2016-06-06 | $49.54 | $49.68 | $48.50 | $49.51 | $37.89 | 89,658 |
| 2016-06-03 | $48.78 | $49.45 | $48.03 | $49.27 | $37.71 | 96,861 |
| 2016-06-02 | $48.76 | $49.03 | $47.79 | $48.71 | $37.28 | 93,372 |
| 2016-06-01 | $47.09 | $49.34 | $47.03 | $48.88 | $37.41 | 428,485 |
| 2016-05-31 | $48.23 | $49.33 | $47.26 | $47.32 | $36.22 | 171,626 |
| 2016-05-27 | $48.85 | $49.00 | $46.92 | $48.77 | $37.33 | 101,933 |
| 2016-05-26 | $48.65 | $48.98 | $48.42 | $48.65 | $37.23 | 124,968 |
| 2016-05-25 | $49.15 | $49.45 | $48.14 | $48.74 | $37.30 | 126,632 |
| 2016-05-24 | $49.63 | $50.05 | $48.67 | $48.84 | $37.38 | 142,217 |
| 2016-05-23 | $50.49 | $51.02 | $49.16 | $49.28 | $37.72 | 135,821 |
| 2016-05-20 | $54.11 | $54.11 | $50.31 | $50.43 | $38.60 | 121,986 |
| 2016-05-19 | $52.71 | $54.12 | $52.71 | $53.80 | $41.18 | 149,316 |
| 2016-05-18 | $53.67 | $54.35 | $52.29 | $53.17 | $40.69 | 98,754 |
| 2016-05-17 | $56.82 | $56.82 | $53.47 | $53.97 | $41.31 | 68,172 |
| 2016-05-16 | $56.49 | $57.71 | $55.62 | $57.09 | $43.69 | 56,575 |
| 2016-05-13 | $56.40 | $57.40 | $55.54 | $56.59 | $43.31 | 64,247 |
| 2016-05-12 | $56.99 | $57.32 | $55.94 | $56.62 | $43.33 | 114,077 |
| 2016-05-11 | $57.67 | $58.84 | $56.43 | $56.77 | $43.45 | 135,176 |
| 2016-05-10 | $57.75 | $58.07 | $56.94 | $57.68 | $44.14 | 111,249 |
| 2016-05-09 | $56.23 | $58.57 | $56.23 | $57.68 | $44.14 | 125,350 |
| 2016-05-06 | $56.21 | $56.71 | $54.84 | $56.63 | $43.34 | 75,863 |
| 2016-05-05 | $55.66 | $56.77 | $55.53 | $56.21 | $43.02 | 151,888 |
| 2016-05-04 | $54.64 | $56.10 | $54.31 | $55.50 | $42.48 | 131,237 |
| 2016-05-03 | $55.02 | $55.97 | $54.03 | $54.75 | $41.90 | 162,920 |
| 2016-05-02 | $55.64 | $56.24 | $54.36 | $55.71 | $42.64 | 100,014 |
| 2016-04-29 | $55.28 | $56.25 | $55.16 | $55.33 | $42.35 | 126,206 |
| 2016-04-28 | $56.31 | $57.29 | $55.01 | $55.70 | $42.63 | 175,235 |
| 2016-04-27 | $58.45 | $58.45 | $53.13 | $56.86 | $43.52 | 504,950 |
| 2016-04-26 | $60.04 | $61.43 | $59.93 | $61.10 | $46.76 | 92,846 |
| 2016-04-25 | $59.71 | $61.06 | $59.71 | $60.40 | $46.23 | 48,025 |
| 2016-04-22 | $59.89 | $61.20 | $59.57 | $60.07 | $45.97 | 75,512 |
| 2016-04-21 | $62.17 | $62.17 | $58.89 | $60.23 | $46.10 | 160,891 |
| 2016-04-20 | $65.88 | $66.85 | $62.41 | $62.47 | $47.81 | 105,230 |
| 2016-04-19 | $66.70 | $66.94 | $65.58 | $65.87 | $50.41 | 98,665 |
| 2016-04-18 | $64.06 | $67.26 | $64.06 | $66.37 | $50.80 | 108,290 |
| 2016-04-15 | $64.36 | $65.52 | $64.11 | $64.70 | $49.52 | 137,042 |
| 2016-04-14 | $66.60 | $66.98 | $64.71 | $64.76 | $49.56 | 120,396 |
| 2016-04-13 | $68.12 | $68.57 | $66.28 | $66.84 | $51.15 | 160,410 |
| 2016-04-12 | $67.74 | $69.47 | $67.45 | $67.85 | $51.93 | 80,109 |
| 2016-04-11 | $69.98 | $70.13 | $67.29 | $67.37 | $51.56 | 111,636 |
| 2016-04-08 | $68.69 | $70.14 | $68.17 | $69.21 | $52.97 | 72,538 |
| 2016-04-07 | $69.45 | $70.27 | $67.85 | $68.17 | $52.17 | 105,393 |
| 2016-04-06 | $69.80 | $70.69 | $69.38 | $69.97 | $53.55 | 85,342 |
| 2016-04-05 | $69.78 | $71.22 | $69.50 | $69.77 | $53.40 | 91,028 |
| 2016-04-04 | $69.78 | $70.51 | $68.83 | $70.28 | $53.79 | 64,182 |
| 2016-04-01 | $68.52 | $69.95 | $68.43 | $69.52 | $53.21 | 88,543 |
| 2016-03-31 | $71.19 | $71.51 | $68.56 | $69.09 | $52.88 | 245,704 |
| 2016-03-30 | $71.01 | $72.61 | $70.30 | $71.38 | $54.63 | 125,541 |
| 2016-03-29 | $71.11 | $72.84 | $70.23 | $70.87 | $54.24 | 158,784 |
| 2016-03-28 | $68.10 | $71.51 | $67.76 | $70.88 | $54.25 | 167,106 |
| 2016-03-24 | $67.34 | $68.67 | $66.53 | $67.64 | $51.77 | 81,217 |
| 2016-03-23 | $67.23 | $68.03 | $66.42 | $67.65 | $51.77 | 67,728 |
| 2016-03-22 | $67.46 | $68.05 | $67.14 | $67.58 | $51.72 | 77,790 |
| 2016-03-21 | $67.74 | $68.73 | $67.49 | $68.03 | $52.07 | 103,229 |
| 2016-03-18 | $69.08 | $69.75 | $67.44 | $67.62 | $51.75 | 111,239 |
| 2016-03-17 | $68.29 | $69.32 | $67.59 | $68.82 | $52.67 | 102,903 |
| 2016-03-16 | $66.84 | $69.50 | $66.54 | $68.46 | $52.39 | 122,095 |
| 2016-03-15 | $68.11 | $69.35 | $67.10 | $67.25 | $51.47 | 113,203 |
| 2016-03-14 | $67.06 | $69.29 | $66.28 | $68.51 | $52.43 | 125,102 |
| 2016-03-11 | $70.23 | $70.23 | $67.45 | $67.60 | $51.74 | 274,850 |
| 2016-03-10 | $71.47 | $71.75 | $68.54 | $69.86 | $53.47 | 137,594 |
| 2016-03-09 | $70.24 | $71.74 | $70.24 | $71.37 | $54.62 | 90,904 |
| 2016-03-08 | $68.36 | $71.57 | $68.36 | $70.16 | $53.70 | 128,390 |
| 2016-03-07 | $70.87 | $70.95 | $68.03 | $68.33 | $52.30 | 143,332 |
| 2016-03-04 | $69.85 | $70.84 | $68.50 | $70.58 | $54.02 | 152,619 |
| 2016-03-03 | $66.95 | $69.70 | $66.13 | $69.44 | $53.14 | 155,100 |
| 2016-03-02 | $70.18 | $70.18 | $66.13 | $66.95 | $51.24 | 150,115 |
| 2016-03-01 | $69.60 | $71.80 | $69.12 | $69.76 | $53.39 | 346,377 |
| 2016-02-29 | $67.72 | $72.55 | $67.62 | $69.60 | $53.27 | 313,273 |
| 2016-02-26 | $68.34 | $69.08 | $66.81 | $66.92 | $51.22 | 141,662 |
| 2016-02-25 | $66.72 | $68.46 | $66.19 | $68.26 | $52.24 | 51,616 |
| 2016-02-24 | $63.65 | $66.78 | $63.20 | $66.35 | $50.78 | 147,209 |
| 2016-02-23 | $67.13 | $67.49 | $63.42 | $64.43 | $49.31 | 143,853 |
| 2016-02-22 | $65.48 | $68.00 | $64.72 | $67.13 | $51.38 | 131,917 |
| 2016-02-19 | $64.42 | $66.40 | $64.25 | $64.70 | $49.52 | 93,864 |
| 2016-02-18 | $65.79 | $67.32 | $64.44 | $64.55 | $49.40 | 91,064 |
| 2016-02-17 | $63.31 | $66.74 | $62.19 | $65.30 | $49.98 | 184,165 |
| 2016-02-16 | $66.11 | $68.40 | $61.67 | $62.71 | $47.99 | 152,330 |
| 2016-02-12 | $62.25 | $64.63 | $60.74 | $64.16 | $49.10 | 154,878 |
| 2016-02-11 | $60.63 | $61.54 | $60.28 | $61.23 | $46.86 | 103,737 |
| 2016-02-10 | $61.63 | $62.73 | $61.41 | $61.45 | $47.03 | 75,377 |
| 2016-02-09 | $61.23 | $62.96 | $60.01 | $61.46 | $47.04 | 83,281 |
| 2016-02-08 | $59.86 | $62.18 | $58.67 | $61.89 | $47.37 | 103,645 |
| 2016-02-05 | $62.78 | $63.17 | $60.02 | $60.04 | $45.95 | 63,995 |
| 2016-02-04 | $65.16 | $66.00 | $62.51 | $63.02 | $48.23 | 82,788 |
| 2016-02-03 | $64.00 | $64.92 | $62.93 | $64.69 | $49.51 | 164,317 |
| 2016-02-02 | $62.60 | $64.40 | $62.00 | $63.53 | $48.62 | 126,152 |
| 2016-02-01 | $60.00 | $65.12 | $59.98 | $63.60 | $48.68 | 188,540 |
| 2016-01-29 | $58.20 | $63.47 | $56.53 | $59.99 | $45.91 | 370,663 |
| 2016-01-28 | $52.29 | $52.60 | $51.63 | $52.55 | $40.22 | 49,672 |
| 2016-01-27 | $51.39 | $52.64 | $51.05 | $52.09 | $39.87 | 73,893 |
| 2016-01-26 | $50.93 | $51.78 | $50.51 | $51.57 | $39.47 | 57,450 |
| 2016-01-25 | $51.14 | $52.07 | $50.63 | $50.74 | $38.83 | 45,246 |
| 2016-01-22 | $51.18 | $51.76 | $50.28 | $50.99 | $39.02 | 49,677 |
| 2016-01-21 | $51.20 | $51.30 | $49.93 | $50.64 | $38.76 | 68,918 |
| 2016-01-20 | $51.51 | $51.79 | $47.85 | $51.18 | $39.17 | 69,380 |
| 2016-01-19 | $52.77 | $52.77 | $50.75 | $52.25 | $39.99 | 98,832 |
| 2016-01-15 | $53.34 | $54.15 | $51.87 | $52.07 | $39.85 | 62,284 |
| 2016-01-14 | $54.00 | $55.27 | $53.88 | $54.56 | $41.76 | 49,035 |
| 2016-01-13 | $53.65 | $55.44 | $53.58 | $54.27 | $41.53 | 73,426 |
| 2016-01-12 | $51.59 | $53.87 | $51.59 | $53.52 | $40.96 | 87,988 |
| 2016-01-11 | $52.86 | $53.37 | $51.32 | $51.99 | $39.79 | 62,456 |
| 2016-01-08 | $53.74 | $54.56 | $52.46 | $52.66 | $40.30 | 93,371 |
| 2016-01-07 | $54.75 | $55.23 | $52.72 | $53.71 | $41.11 | 82,583 |
| 2016-01-06 | $52.73 | $55.77 | $52.46 | $55.53 | $42.50 | 82,836 |
| 2016-01-05 | $52.90 | $55.35 | $51.25 | $53.25 | $40.75 | 100,360 |
| 2016-01-04 | $53.16 | $53.54 | $51.97 | $52.88 | $40.47 | 133,190 |
| 2015-12-31 | $55.33 | $55.33 | $53.65 | $54.03 | $41.35 | 67,027 |
| 2015-12-30 | $55.14 | $56.31 | $54.85 | $55.14 | $42.20 | 47,905 |
| 2015-12-29 | $54.27 | $55.78 | $53.65 | $55.25 | $42.28 | 74,219 |
| 2015-12-28 | $54.67 | $54.70 | $53.73 | $54.22 | $41.50 | 40,982 |
| 2015-12-24 | $54.34 | $54.96 | $53.47 | $54.57 | $41.76 | 24,751 |
| 2015-12-23 | $55.05 | $55.05 | $53.65 | $54.04 | $41.36 | 50,801 |
| 2015-12-22 | $53.11 | $54.84 | $52.93 | $54.75 | $41.90 | 77,004 |
| 2015-12-21 | $52.93 | $53.36 | $52.11 | $53.36 | $40.84 | 65,181 |
| 2015-12-18 | $53.38 | $54.14 | $52.85 | $53.30 | $40.79 | 77,305 |
| 2015-12-17 | $54.47 | $54.49 | $53.43 | $53.70 | $41.10 | 37,426 |
| 2015-12-16 | $54.70 | $54.78 | $53.22 | $54.11 | $41.41 | 40,915 |
| 2015-12-15 | $54.84 | $55.15 | $53.92 | $54.66 | $41.83 | 42,538 |
| 2015-12-14 | $54.73 | $55.30 | $53.80 | $54.83 | $41.96 | 55,692 |
| 2015-12-11 | $54.48 | $55.92 | $53.52 | $54.50 | $41.71 | 60,558 |
| 2015-12-10 | $56.00 | $56.93 | $54.85 | $55.25 | $42.28 | 79,010 |
| 2015-12-09 | $56.74 | $57.55 | $56.17 | $56.41 | $43.17 | 91,069 |
| 2015-12-08 | $56.50 | $57.57 | $56.15 | $57.16 | $43.75 | 66,620 |
| 2015-12-07 | $57.10 | $57.89 | $56.34 | $56.65 | $43.36 | 68,174 |
| 2015-12-04 | $55.67 | $57.95 | $55.67 | $57.12 | $43.72 | 120,873 |
| 2015-12-03 | $57.55 | $58.14 | $54.86 | $55.94 | $42.81 | 61,175 |
| 2015-12-02 | $56.81 | $57.35 | $56.42 | $56.90 | $43.55 | 37,771 |
| 2015-12-01 | $57.47 | $58.05 | $56.87 | $57.00 | $43.62 | 31,371 |
| 2015-11-30 | $58.97 | $59.12 | $56.66 | $57.55 | $44.05 | 93,555 |
| 2015-11-27 | $61.26 | $61.81 | $61.00 | $61.04 | $45.15 | 30,213 |
| 2015-11-25 | $59.69 | $61.61 | $59.51 | $61.24 | $45.30 | 48,917 |
| 2015-11-24 | $60.92 | $61.24 | $59.32 | $59.76 | $44.20 | 87,521 |
| 2015-11-23 | $61.71 | $62.22 | $60.24 | $60.97 | $45.10 | 76,725 |
| 2015-11-20 | $61.59 | $62.61 | $60.50 | $61.71 | $45.64 | 147,331 |
| 2015-11-19 | $61.40 | $62.30 | $60.42 | $61.10 | $45.19 | 54,453 |
| 2015-11-18 | $59.77 | $61.66 | $58.99 | $61.45 | $45.45 | 101,105 |
| 2015-11-17 | $59.72 | $60.61 | $59.42 | $59.77 | $44.21 | 58,003 |
| 2015-11-16 | $60.05 | $60.62 | $58.67 | $59.93 | $44.33 | 59,291 |
| 2015-11-13 | $59.77 | $61.64 | $59.38 | $59.98 | $44.36 | 76,211 |
| 2015-11-12 | $60.23 | $61.03 | $59.40 | $60.30 | $44.60 | 72,288 |
| 2015-11-11 | $61.11 | $61.88 | $60.03 | $60.21 | $44.53 | 84,048 |
| 2015-11-10 | $60.90 | $62.28 | $60.61 | $61.11 | $45.20 | 48,258 |
| 2015-11-09 | $61.00 | $62.09 | $60.82 | $61.21 | $45.27 | 50,185 |
| 2015-11-06 | $62.09 | $62.32 | $60.37 | $61.38 | $45.40 | 109,571 |
| 2015-11-05 | $63.75 | $63.85 | $60.71 | $62.43 | $46.18 | 82,683 |
| 2015-11-04 | $61.57 | $64.70 | $60.71 | $63.86 | $47.23 | 89,485 |
| 2015-11-03 | $60.06 | $61.36 | $57.31 | $61.15 | $45.23 | 114,216 |
| 2015-11-02 | $65.07 | $66.29 | $59.47 | $60.01 | $44.39 | 135,439 |
| 2015-10-30 | $63.15 | $65.28 | $62.21 | $64.72 | $47.87 | 105,428 |
| 2015-10-29 | $60.00 | $63.68 | $59.81 | $63.07 | $46.65 | 99,271 |
| 2015-10-28 | $57.90 | $61.65 | $57.53 | $60.23 | $44.55 | 101,828 |
| 2015-10-27 | $52.96 | $58.47 | $52.13 | $57.56 | $42.57 | 181,861 |
| 2015-10-26 | $53.48 | $53.48 | $52.02 | $52.94 | $39.16 | 81,719 |
| 2015-10-23 | $51.29 | $53.96 | $50.20 | $53.43 | $39.52 | 104,785 |
| 2015-10-22 | $50.94 | $51.35 | $48.79 | $51.15 | $37.83 | 116,001 |
| 2015-10-21 | $51.43 | $51.86 | $50.42 | $50.64 | $37.45 | 85,168 |
| 2015-10-20 | $51.36 | $51.87 | $50.80 | $51.45 | $38.05 | 51,423 |
| 2015-10-19 | $51.47 | $51.86 | $50.36 | $51.56 | $38.14 | 85,022 |
| 2015-10-16 | $50.72 | $52.00 | $50.01 | $51.54 | $38.12 | 67,203 |
| 2015-10-15 | $50.70 | $50.96 | $49.53 | $50.64 | $37.45 | 109,924 |
| 2015-10-14 | $51.90 | $52.40 | $50.03 | $50.51 | $37.36 | 56,863 |
| 2015-10-13 | $52.23 | $52.67 | $50.97 | $52.10 | $38.53 | 70,528 |
| 2015-10-12 | $51.91 | $52.36 | $51.33 | $52.23 | $38.63 | 86,350 |
| 2015-10-09 | $52.03 | $52.80 | $50.95 | $51.70 | $38.24 | 52,628 |
| 2015-10-08 | $50.77 | $52.60 | $50.50 | $52.13 | $38.56 | 53,481 |
| 2015-10-07 | $51.80 | $51.99 | $50.47 | $51.12 | $37.81 | 108,821 |
| 2015-10-06 | $54.11 | $54.21 | $51.15 | $51.35 | $37.98 | 45,151 |
| 2015-10-05 | $52.89 | $54.35 | $52.89 | $54.27 | $40.14 | 33,196 |
| 2015-10-02 | $50.07 | $53.37 | $49.75 | $52.61 | $38.91 | 81,540 |
| 2015-10-01 | $51.02 | $51.28 | $49.18 | $50.24 | $37.16 | 84,503 |
| 2015-09-30 | $52.73 | $52.95 | $51.12 | $51.26 | $37.91 | 58,761 |
| 2015-09-29 | $54.08 | $54.10 | $51.65 | $52.37 | $38.73 | 47,420 |
| 2015-09-28 | $53.90 | $54.65 | $53.83 | $53.84 | $39.82 | 55,606 |
| 2015-09-25 | $53.64 | $55.22 | $53.32 | $54.12 | $40.03 | 65,560 |
| 2015-09-24 | $52.32 | $53.32 | $52.00 | $53.32 | $39.44 | 43,453 |
| 2015-09-23 | $52.40 | $53.00 | $50.91 | $52.35 | $38.72 | 67,287 |
| 2015-09-22 | $54.16 | $55.05 | $52.01 | $52.32 | $38.70 | 77,315 |
| 2015-09-21 | $54.52 | $55.09 | $52.52 | $54.77 | $40.51 | 82,358 |
| 2015-09-18 | $52.54 | $55.07 | $52.54 | $53.99 | $39.93 | 111,961 |
| 2015-09-17 | $53.02 | $54.52 | $52.78 | $53.18 | $39.33 | 33,474 |
| 2015-09-16 | $52.52 | $53.42 | $51.64 | $53.15 | $39.31 | 24,579 |
| 2015-09-15 | $50.97 | $52.67 | $50.23 | $52.29 | $38.68 | 54,835 |
| 2015-09-14 | $50.61 | $51.31 | $50.40 | $51.01 | $37.73 | 50,615 |
| 2015-09-11 | $51.15 | $51.70 | $50.17 | $50.41 | $37.28 | 27,475 |
| 2015-09-10 | $50.28 | $51.82 | $50.28 | $51.44 | $38.05 | 32,172 |
| 2015-09-09 | $52.09 | $52.09 | $50.42 | $50.57 | $37.40 | 49,599 |
| 2015-09-08 | $51.61 | $52.02 | $51.02 | $51.47 | $38.07 | 64,445 |
| 2015-09-04 | $50.09 | $51.63 | $49.79 | $51.19 | $37.86 | 47,215 |
| 2015-09-03 | $50.08 | $50.82 | $49.86 | $50.43 | $37.30 | 54,431 |
| 2015-09-02 | $51.49 | $51.49 | $48.61 | $50.24 | $37.16 | 72,266 |
| 2015-09-01 | $50.95 | $52.52 | $49.19 | $50.88 | $37.63 | 51,490 |
| 2015-08-31 | $54.09 | $54.60 | $51.49 | $51.69 | $38.23 | 45,172 |
| 2015-08-28 | $52.89 | $54.72 | $52.78 | $54.48 | $40.30 | 124,120 |
| 2015-08-27 | $54.00 | $54.34 | $52.22 | $53.28 | $39.41 | 66,605 |
| 2015-08-26 | $51.10 | $54.09 | $50.66 | $53.56 | $39.61 | 112,641 |
| 2015-08-25 | $50.22 | $51.62 | $48.90 | $50.24 | $37.16 | 85,318 |
| 2015-08-24 | $47.04 | $50.95 | $45.81 | $48.89 | $36.16 | 76,417 |
| 2015-08-21 | $40.23 | $49.62 | $34.57 | $48.96 | $36.21 | 189,096 |
| 2015-08-20 | $47.77 | $48.99 | $47.12 | $48.21 | $35.66 | 44,640 |
Sanfilippo (John B.) & Son Inc (JBSS) News Headlines
Recent Sanfilippo (John B.) & Son Inc (JBSS) News
Similar Companies to Sanfilippo (John B.) & Son Inc (JBSS) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |