John Bean Technologies Corp (JBT) Exchange: NYSE
Data as of May 2, 2025
$126.02 ($0.76) 0.61%
John Bean Technologies Corp - Daily Information
Click for more stock information on John Bean Technologies Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $125.97 |
| Previous Close | $126.02 |
| High | $127.31 |
| Low | $125.80 |
| Adjusted Open | $125.97 |
| Previous Adjusted Close | $126.02 |
| Adjusted High | $127.31 |
| Adjusted Low | $125.80 |
About John Bean Technologies Corp (JBT)
John Bean Technologies Corporation (JBT) is an American industrial automation company. It was founded in 1884 and is headquartered in Chicago, Illinois. JBT Corporation produces equipment used for process technologies such as aseptic filling, food processing, and airport ground support equipment. Since its inception, JBT Corporation has continued to gobble up smaller companies and advance its technological capabilities. In 2015, it acquired Nor-Lake Scientific, a leading manufacturer of refrigerated chambers and equipment for the life sciences, Pharmaceutical and food/beverage industries. In 2017, JBT Corporation also acquired Draper, a leading manufacturer of agricultural technologies including harvesting machinery.
Invest in John Bean Technologies Corp (JBT)
Historical Stock Data for John Bean Technologies Corp (JBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $125.97 | $127.31 | $125.80 | $126.02 | $126.02 | 264,537 |
| 2024-11-27 | $124.65 | $127.23 | $124.28 | $125.26 | $125.26 | 737,833 |
| 2024-11-26 | $124.20 | $125.59 | $123.22 | $124.19 | $124.19 | 592,490 |
| 2024-11-25 | $122.00 | $125.59 | $121.79 | $124.08 | $124.08 | 531,453 |
| 2024-11-22 | $118.98 | $121.27 | $118.49 | $120.69 | $120.69 | 386,321 |
| 2024-11-21 | $118.06 | $119.49 | $117.66 | $119.18 | $119.18 | 332,632 |
| 2024-11-20 | $117.35 | $118.63 | $116.10 | $118.54 | $118.54 | 191,360 |
| 2024-11-19 | $116.50 | $119.28 | $116.50 | $118.20 | $118.20 | 336,981 |
| 2024-11-18 | $116.47 | $118.22 | $116.07 | $117.78 | $117.78 | 208,629 |
| 2024-11-15 | $118.47 | $119.35 | $116.29 | $116.42 | $116.42 | 259,026 |
| 2024-11-14 | $121.39 | $122.90 | $117.24 | $117.75 | $117.75 | 655,041 |
| 2024-11-13 | $116.18 | $121.62 | $115.22 | $120.90 | $120.90 | 726,885 |
| 2024-11-12 | $117.54 | $117.73 | $113.69 | $114.23 | $114.23 | 306,049 |
| 2024-11-11 | $120.00 | $120.00 | $117.61 | $118.48 | $118.48 | 318,603 |
| 2024-11-08 | $116.87 | $118.94 | $115.30 | $118.92 | $118.92 | 567,713 |
| 2024-11-07 | $119.50 | $119.50 | $116.69 | $116.69 | $116.69 | 354,097 |
| 2024-11-06 | $119.90 | $122.00 | $116.37 | $119.60 | $119.60 | 485,389 |
| 2024-11-05 | $114.73 | $116.22 | $114.04 | $115.67 | $115.67 | 293,275 |
| 2024-11-04 | $114.12 | $116.12 | $113.21 | $114.92 | $114.92 | 389,011 |
| 2024-11-01 | $112.00 | $115.11 | $111.57 | $114.91 | $114.91 | 400,181 |
| 2024-10-31 | $115.25 | $115.25 | $111.26 | $111.42 | $111.42 | 315,735 |
| 2024-10-30 | $113.32 | $117.00 | $113.32 | $115.71 | $115.71 | 341,310 |
| 2024-10-29 | $115.28 | $115.96 | $114.13 | $114.79 | $114.79 | 277,525 |
| 2024-10-28 | $115.50 | $118.10 | $114.32 | $116.98 | $116.98 | 514,095 |
| 2024-10-25 | $118.55 | $118.55 | $112.99 | $114.41 | $114.41 | 430,326 |
| 2024-10-24 | $113.09 | $118.27 | $111.50 | $118.02 | $118.02 | 892,806 |
| 2024-10-23 | $100.00 | $112.89 | $99.64 | $112.15 | $112.15 | 1,865,224 |
| 2024-10-22 | $97.60 | $98.35 | $95.09 | $95.26 | $95.26 | 311,310 |
| 2024-10-21 | $98.88 | $98.88 | $96.85 | $97.71 | $97.71 | 272,236 |
| 2024-10-18 | $100.34 | $101.50 | $98.15 | $98.65 | $98.65 | 175,445 |
| 2024-10-17 | $98.46 | $99.99 | $98.02 | $99.95 | $99.95 | 230,713 |
| 2024-10-16 | $98.50 | $98.86 | $97.62 | $98.41 | $98.41 | 216,676 |
| 2024-10-15 | $98.91 | $99.92 | $97.51 | $98.01 | $98.01 | 253,947 |
| 2024-10-14 | $95.85 | $99.17 | $95.42 | $99.07 | $99.07 | 223,941 |
| 2024-10-11 | $94.24 | $96.67 | $94.24 | $96.24 | $96.24 | 134,638 |
| 2024-10-10 | $95.32 | $96.36 | $94.43 | $94.76 | $94.76 | 222,287 |
| 2024-10-09 | $98.53 | $98.87 | $96.01 | $96.41 | $96.41 | 272,574 |
| 2024-10-08 | $99.53 | $99.57 | $98.17 | $98.73 | $98.73 | 164,432 |
| 2024-10-07 | $99.13 | $100.70 | $98.77 | $99.88 | $99.88 | 170,751 |
| 2024-10-04 | $99.31 | $100.28 | $97.83 | $99.93 | $99.93 | 282,986 |
| 2024-10-03 | $98.37 | $98.66 | $96.91 | $97.76 | $97.76 | 253,393 |
| 2024-10-02 | $99.30 | $100.02 | $97.69 | $99.30 | $99.30 | 309,187 |
| 2024-10-01 | $98.47 | $99.43 | $96.82 | $99.33 | $99.33 | 252,896 |
| 2024-09-30 | $97.72 | $98.60 | $97.06 | $98.51 | $98.51 | 293,284 |
| 2024-09-27 | $98.21 | $99.43 | $96.99 | $97.82 | $97.82 | 285,342 |
| 2024-09-26 | $95.00 | $97.52 | $94.00 | $97.32 | $97.32 | 296,854 |
| 2024-09-25 | $94.00 | $94.32 | $92.33 | $93.87 | $93.87 | 293,516 |
| 2024-09-24 | $92.33 | $94.07 | $91.85 | $93.83 | $93.83 | 298,864 |
| 2024-09-23 | $91.75 | $92.37 | $91.03 | $91.95 | $91.95 | 243,210 |
| 2024-09-20 | $92.05 | $92.38 | $91.02 | $91.20 | $91.20 | 530,901 |
| 2024-09-19 | $93.67 | $94.78 | $92.10 | $92.65 | $92.65 | 173,390 |
| 2024-09-18 | $90.47 | $93.64 | $89.91 | $91.42 | $91.42 | 202,367 |
| 2024-09-17 | $90.94 | $91.97 | $90.47 | $90.56 | $90.56 | 210,064 |
| 2024-09-16 | $90.38 | $90.38 | $89.11 | $89.72 | $89.72 | 345,555 |
| 2024-09-13 | $88.48 | $89.73 | $87.76 | $89.62 | $89.62 | 233,371 |
| 2024-09-12 | $86.10 | $87.29 | $85.10 | $87.23 | $87.23 | 206,805 |
| 2024-09-11 | $84.81 | $85.60 | $82.64 | $85.56 | $85.56 | 544,542 |
| 2024-09-10 | $87.11 | $87.81 | $84.70 | $84.93 | $84.93 | 307,048 |
| 2024-09-09 | $87.46 | $88.35 | $86.23 | $86.92 | $86.92 | 197,762 |
| 2024-09-06 | $88.69 | $89.51 | $86.92 | $87.85 | $87.85 | 291,146 |
| 2024-09-05 | $89.65 | $89.65 | $87.77 | $88.37 | $88.37 | 182,171 |
| 2024-09-04 | $86.75 | $89.31 | $86.12 | $89.23 | $89.23 | 209,949 |
| 2024-09-03 | $89.02 | $89.73 | $86.39 | $87.54 | $87.54 | 221,271 |
| 2024-08-30 | $89.88 | $91.87 | $89.35 | $89.84 | $89.84 | 357,152 |
| 2024-08-29 | $89.31 | $90.42 | $88.55 | $89.76 | $89.76 | 170,168 |
| 2024-08-28 | $89.61 | $89.93 | $88.31 | $88.47 | $88.47 | 129,255 |
| 2024-08-27 | $90.20 | $91.35 | $89.35 | $89.45 | $89.45 | 173,785 |
| 2024-08-26 | $90.91 | $91.72 | $90.09 | $90.30 | $90.30 | 198,000 |
| 2024-08-23 | $87.36 | $90.60 | $87.04 | $90.14 | $90.14 | 217,484 |
| 2024-08-22 | $88.62 | $88.72 | $86.75 | $86.81 | $86.81 | 179,982 |
| 2024-08-21 | $89.28 | $89.42 | $88.16 | $88.61 | $88.61 | 209,949 |
| 2024-08-20 | $91.31 | $91.43 | $88.58 | $88.61 | $88.61 | 247,211 |
| 2024-08-19 | $89.47 | $91.80 | $89.20 | $91.79 | $91.79 | 222,617 |
| 2024-08-16 | $89.04 | $90.14 | $88.47 | $89.52 | $89.42 | 121,213 |
| 2024-08-15 | $89.09 | $90.34 | $87.06 | $89.38 | $89.28 | 254,104 |
| 2024-08-14 | $88.90 | $88.90 | $86.89 | $87.26 | $87.17 | 158,511 |
| 2024-08-13 | $89.56 | $89.56 | $87.57 | $88.64 | $88.54 | 179,437 |
| 2024-08-12 | $89.83 | $90.34 | $88.29 | $88.44 | $88.34 | 146,316 |
| 2024-08-09 | $89.91 | $90.68 | $89.01 | $90.43 | $90.33 | 175,745 |
| 2024-08-08 | $89.58 | $90.59 | $88.63 | $90.00 | $89.90 | 173,027 |
| 2024-08-07 | $90.71 | $91.28 | $88.35 | $88.66 | $88.56 | 267,415 |
| 2024-08-06 | $89.90 | $91.12 | $89.11 | $89.54 | $89.44 | 324,936 |
| 2024-08-05 | $89.83 | $92.17 | $89.04 | $90.04 | $89.94 | 214,789 |
| 2024-08-02 | $92.09 | $94.14 | $91.00 | $93.87 | $93.87 | 243,367 |
| 2024-08-01 | $98.51 | $99.56 | $94.87 | $95.30 | $95.30 | 455,450 |
| 2024-07-31 | $95.14 | $101.06 | $93.30 | $98.38 | $98.38 | 470,616 |
| 2024-07-30 | $97.98 | $97.98 | $96.07 | $96.65 | $96.65 | 372,764 |
| 2024-07-29 | $100.82 | $100.97 | $97.06 | $97.41 | $97.41 | 421,930 |
| 2024-07-26 | $100.72 | $102.01 | $100.08 | $100.50 | $100.50 | 222,771 |
| 2024-07-25 | $99.97 | $101.03 | $97.88 | $98.81 | $98.81 | 336,864 |
| 2024-07-24 | $102.10 | $102.80 | $99.28 | $99.35 | $99.35 | 271,853 |
| 2024-07-23 | $103.78 | $104.51 | $102.08 | $102.45 | $102.45 | 277,746 |
| 2024-07-22 | $101.27 | $105.14 | $100.15 | $104.40 | $104.40 | 293,091 |
| 2024-07-19 | $101.65 | $102.27 | $99.96 | $101.09 | $101.09 | 463,295 |
| 2024-07-18 | $99.01 | $103.79 | $99.01 | $102.23 | $102.23 | 1,089,792 |
| 2024-07-17 | $97.97 | $100.37 | $97.97 | $99.72 | $99.72 | 226,253 |
| 2024-07-16 | $96.83 | $98.85 | $96.60 | $98.77 | $98.77 | 300,220 |
| 2024-07-15 | $95.41 | $96.64 | $94.81 | $95.72 | $95.72 | 220,514 |
| 2024-07-12 | $95.60 | $95.60 | $94.01 | $94.63 | $94.63 | 150,532 |
| 2024-07-11 | $92.07 | $94.58 | $89.87 | $93.98 | $93.98 | 218,734 |
| 2024-07-10 | $89.58 | $91.00 | $88.31 | $90.62 | $90.62 | 199,168 |
| 2024-07-09 | $91.35 | $91.35 | $88.76 | $88.78 | $88.78 | 146,412 |
| 2024-07-08 | $91.12 | $92.02 | $91.01 | $91.50 | $91.50 | 207,477 |
| 2024-07-05 | $90.69 | $91.01 | $89.84 | $90.55 | $90.55 | 182,827 |
| 2024-07-03 | $91.39 | $91.48 | $90.34 | $91.31 | $91.31 | 145,128 |
| 2024-07-02 | $90.36 | $91.62 | $90.03 | $90.68 | $90.68 | 222,912 |
| 2024-07-01 | $95.45 | $96.10 | $90.31 | $90.36 | $90.36 | 350,569 |
| 2024-06-28 | $97.76 | $97.76 | $94.57 | $94.97 | $94.97 | 1,162,856 |
| 2024-06-27 | $95.50 | $97.10 | $94.77 | $96.99 | $96.99 | 148,049 |
| 2024-06-26 | $95.93 | $96.84 | $94.13 | $95.31 | $95.31 | 333,183 |
| 2024-06-25 | $97.71 | $98.27 | $95.69 | $96.47 | $96.47 | 160,902 |
| 2024-06-24 | $99.62 | $99.62 | $97.81 | $97.92 | $97.92 | 214,429 |
| 2024-06-21 | $99.66 | $100.18 | $98.26 | $99.13 | $99.13 | 636,549 |
| 2024-06-20 | $99.63 | $100.99 | $97.96 | $99.53 | $99.53 | 368,659 |
| 2024-06-18 | $100.31 | $101.30 | $99.26 | $100.53 | $100.53 | 343,141 |
| 2024-06-17 | $96.35 | $100.19 | $95.93 | $100.10 | $100.10 | 290,600 |
| 2024-06-14 | $96.80 | $98.09 | $95.73 | $97.03 | $97.03 | 597,207 |
| 2024-06-13 | $96.75 | $98.39 | $95.49 | $98.23 | $98.23 | 347,685 |
| 2024-06-12 | $97.15 | $98.25 | $95.84 | $96.88 | $96.88 | 348,249 |
| 2024-06-11 | $93.65 | $95.95 | $93.10 | $94.97 | $94.97 | 403,464 |
| 2024-06-10 | $90.97 | $94.53 | $90.97 | $94.42 | $94.42 | 498,868 |
| 2024-06-07 | $93.68 | $93.91 | $92.27 | $92.37 | $92.37 | 157,144 |
| 2024-06-06 | $93.94 | $94.72 | $93.30 | $94.38 | $94.38 | 158,533 |
| 2024-06-05 | $94.73 | $95.04 | $93.13 | $94.21 | $94.21 | 269,879 |
| 2024-06-04 | $93.97 | $95.46 | $93.06 | $94.39 | $94.39 | 558,225 |
| 2024-06-03 | $96.41 | $96.51 | $93.18 | $94.72 | $94.72 | 254,940 |
| 2024-05-31 | $95.61 | $96.48 | $93.51 | $95.53 | $95.53 | 271,314 |
| 2024-05-30 | $93.73 | $95.21 | $93.73 | $95.19 | $95.19 | 288,493 |
| 2024-05-29 | $91.96 | $93.97 | $91.80 | $93.24 | $93.24 | 358,724 |
| 2024-05-28 | $93.91 | $94.20 | $92.91 | $93.45 | $93.45 | 241,641 |
| 2024-05-24 | $93.02 | $93.56 | $92.25 | $93.44 | $93.44 | 266,528 |
| 2024-05-23 | $94.16 | $94.98 | $91.57 | $92.45 | $92.45 | 252,529 |
| 2024-05-22 | $93.71 | $94.26 | $92.61 | $94.05 | $94.05 | 282,282 |
| 2024-05-21 | $92.82 | $94.49 | $91.85 | $94.43 | $94.33 | 319,565 |
| 2024-05-20 | $93.41 | $94.15 | $93.00 | $93.06 | $92.96 | 136,388 |
| 2024-05-17 | $93.77 | $94.26 | $93.00 | $93.55 | $93.45 | 202,523 |
| 2024-05-16 | $95.93 | $96.10 | $92.84 | $93.49 | $93.39 | 232,411 |
| 2024-05-15 | $95.76 | $96.14 | $94.67 | $95.85 | $95.75 | 324,117 |
| 2024-05-14 | $94.65 | $95.84 | $93.96 | $94.98 | $94.88 | 348,634 |
| 2024-05-13 | $95.15 | $95.75 | $93.12 | $93.23 | $93.13 | 256,487 |
| 2024-05-10 | $94.00 | $94.79 | $93.50 | $94.38 | $94.28 | 333,254 |
| 2024-05-09 | $92.09 | $93.88 | $91.56 | $93.58 | $93.48 | 149,149 |
| 2024-05-08 | $92.49 | $92.62 | $91.12 | $91.78 | $91.68 | 220,004 |
| 2024-05-07 | $91.98 | $93.44 | $91.30 | $93.00 | $93.00 | 132,373 |
| 2024-05-06 | $91.75 | $92.72 | $91.28 | $92.11 | $92.11 | 173,457 |
| 2024-05-03 | $91.65 | $91.84 | $90.54 | $91.14 | $91.14 | 296,149 |
| 2024-05-02 | $89.50 | $92.59 | $88.03 | $90.38 | $90.38 | 436,981 |
| 2024-05-01 | $89.15 | $90.14 | $88.57 | $88.84 | $88.84 | 409,988 |
| 2024-04-30 | $89.61 | $90.61 | $88.94 | $89.09 | $89.09 | 164,087 |
| 2024-04-29 | $91.35 | $91.52 | $89.85 | $90.40 | $90.40 | 155,085 |
| 2024-04-26 | $88.95 | $91.02 | $88.69 | $90.80 | $90.80 | 294,450 |
| 2024-04-25 | $89.09 | $89.69 | $88.03 | $88.61 | $88.61 | 340,999 |
| 2024-04-24 | $92.86 | $92.86 | $89.34 | $90.17 | $90.17 | 232,327 |
| 2024-04-23 | $90.36 | $92.29 | $89.89 | $91.58 | $91.58 | 142,226 |
| 2024-04-22 | $92.20 | $92.43 | $89.09 | $90.36 | $90.36 | 428,235 |
| 2024-04-19 | $89.66 | $92.19 | $89.66 | $91.71 | $91.71 | 269,774 |
| 2024-04-18 | $90.85 | $91.42 | $88.97 | $89.71 | $89.71 | 265,670 |
| 2024-04-17 | $91.02 | $91.99 | $90.18 | $90.18 | $90.18 | 226,049 |
| 2024-04-16 | $91.96 | $92.25 | $90.45 | $90.57 | $90.57 | 228,137 |
| 2024-04-15 | $93.00 | $93.98 | $92.02 | $93.06 | $93.06 | 291,248 |
| 2024-04-12 | $95.74 | $95.82 | $92.21 | $92.63 | $92.63 | 270,150 |
| 2024-04-11 | $93.90 | $95.90 | $93.31 | $95.73 | $95.73 | 233,475 |
| 2024-04-10 | $95.00 | $96.19 | $93.43 | $93.64 | $93.64 | 272,194 |
| 2024-04-09 | $95.00 | $97.27 | $94.68 | $97.07 | $97.07 | 280,614 |
| 2024-04-08 | $100.05 | $100.21 | $94.71 | $94.77 | $94.77 | 394,919 |
| 2024-04-05 | $97.00 | $99.22 | $94.90 | $98.89 | $98.89 | 712,758 |
| 2024-04-04 | $101.09 | $101.59 | $99.93 | $101.07 | $101.07 | 183,393 |
| 2024-04-03 | $97.96 | $100.04 | $97.96 | $99.45 | $99.45 | 146,686 |
| 2024-04-02 | $100.55 | $101.17 | $98.19 | $98.79 | $98.79 | 194,072 |
| 2024-04-01 | $104.93 | $104.93 | $100.93 | $101.42 | $101.42 | 143,440 |
| 2024-03-28 | $104.92 | $105.85 | $104.30 | $104.89 | $104.89 | 138,022 |
| 2024-03-27 | $101.25 | $104.87 | $101.25 | $104.56 | $104.56 | 169,154 |
| 2024-03-26 | $99.45 | $100.32 | $97.86 | $100.24 | $100.24 | 151,015 |
| 2024-03-25 | $101.16 | $101.16 | $98.53 | $98.76 | $98.76 | 214,502 |
| 2024-03-22 | $101.76 | $101.76 | $99.81 | $100.64 | $100.64 | 103,957 |
| 2024-03-21 | $100.95 | $102.56 | $100.24 | $101.58 | $101.58 | 169,630 |
| 2024-03-20 | $99.67 | $100.70 | $99.32 | $99.74 | $99.74 | 163,650 |
| 2024-03-19 | $98.88 | $100.75 | $98.88 | $100.23 | $100.23 | 139,932 |
| 2024-03-18 | $102.06 | $102.79 | $99.26 | $99.34 | $99.34 | 166,008 |
| 2024-03-15 | $100.51 | $102.48 | $100.51 | $102.03 | $102.03 | 359,275 |
| 2024-03-14 | $104.68 | $104.68 | $100.81 | $101.41 | $101.41 | 188,126 |
| 2024-03-13 | $103.98 | $105.33 | $102.05 | $104.80 | $104.80 | 182,760 |
| 2024-03-12 | $102.43 | $104.74 | $101.72 | $104.34 | $104.34 | 151,834 |
| 2024-03-11 | $103.90 | $104.11 | $101.17 | $102.53 | $102.53 | 210,566 |
| 2024-03-08 | $102.51 | $105.60 | $102.51 | $104.11 | $104.11 | 343,848 |
| 2024-03-07 | $100.48 | $104.00 | $100.17 | $101.40 | $101.30 | 215,902 |
| 2024-03-06 | $99.46 | $100.39 | $98.87 | $99.99 | $99.89 | 104,374 |
| 2024-03-05 | $100.00 | $100.96 | $98.35 | $98.45 | $98.36 | 107,115 |
| 2024-03-04 | $101.50 | $102.44 | $100.25 | $100.43 | $100.33 | 118,487 |
| 2024-03-01 | $101.49 | $102.47 | $100.95 | $101.77 | $101.67 | 126,959 |
| 2024-02-29 | $102.99 | $103.05 | $100.91 | $101.48 | $101.38 | 163,371 |
| 2024-02-28 | $100.95 | $101.92 | $100.95 | $101.26 | $101.16 | 126,669 |
| 2024-02-27 | $103.68 | $104.83 | $101.41 | $101.84 | $101.74 | 303,964 |
| 2024-02-26 | $98.54 | $103.53 | $98.23 | $103.33 | $103.23 | 228,699 |
| 2024-02-23 | $100.02 | $100.45 | $98.38 | $98.96 | $98.87 | 140,268 |
| 2024-02-22 | $97.99 | $99.86 | $96.63 | $99.85 | $99.75 | 341,325 |
| 2024-02-21 | $104.00 | $104.88 | $96.07 | $97.24 | $97.15 | 394,787 |
| 2024-02-20 | $101.69 | $103.30 | $101.23 | $102.77 | $102.67 | 181,692 |
| 2024-02-16 | $104.10 | $104.80 | $102.33 | $103.41 | $103.31 | 221,634 |
| 2024-02-15 | $103.98 | $105.15 | $101.64 | $105.05 | $104.95 | 202,952 |
| 2024-02-14 | $100.91 | $103.65 | $99.21 | $103.18 | $103.08 | 233,126 |
| 2024-02-13 | $100.46 | $101.58 | $98.75 | $99.26 | $99.16 | 266,504 |
| 2024-02-12 | $102.89 | $104.25 | $102.89 | $103.59 | $103.49 | 132,042 |
| 2024-02-09 | $102.00 | $103.60 | $101.80 | $103.28 | $103.28 | 130,989 |
| 2024-02-08 | $100.25 | $101.92 | $99.94 | $101.76 | $101.76 | 112,484 |
| 2024-02-07 | $99.02 | $101.27 | $98.03 | $100.34 | $100.34 | 124,684 |
| 2024-02-06 | $97.94 | $99.81 | $97.69 | $98.63 | $98.63 | 100,359 |
| 2024-02-05 | $98.63 | $99.41 | $97.75 | $98.14 | $98.14 | 139,186 |
| 2024-02-02 | $99.55 | $100.64 | $98.91 | $99.94 | $99.94 | 98,422 |
| 2024-02-01 | $99.41 | $100.84 | $97.78 | $100.79 | $100.79 | 169,212 |
| 2024-01-31 | $100.98 | $101.90 | $98.70 | $98.76 | $98.76 | 150,155 |
| 2024-01-30 | $103.02 | $103.41 | $99.85 | $100.95 | $100.95 | 204,639 |
| 2024-01-29 | $101.92 | $103.89 | $101.50 | $103.68 | $103.68 | 175,773 |
| 2024-01-26 | $102.00 | $102.65 | $101.27 | $102.20 | $102.20 | 184,522 |
| 2024-01-25 | $101.21 | $101.81 | $99.89 | $101.47 | $101.47 | 169,565 |
| 2024-01-24 | $103.19 | $103.19 | $99.18 | $99.57 | $99.57 | 205,975 |
| 2024-01-23 | $101.06 | $102.66 | $100.40 | $102.40 | $102.40 | 311,583 |
| 2024-01-22 | $99.50 | $100.16 | $98.04 | $99.73 | $99.73 | 546,012 |
| 2024-01-19 | $91.68 | $99.67 | $89.96 | $99.26 | $99.26 | 553,362 |
| 2024-01-18 | $90.87 | $91.56 | $90.31 | $91.14 | $91.14 | 120,245 |
| 2024-01-17 | $91.00 | $91.48 | $90.18 | $90.40 | $90.40 | 170,409 |
| 2024-01-16 | $92.83 | $93.68 | $91.95 | $91.96 | $91.96 | 255,129 |
| 2024-01-12 | $94.66 | $94.66 | $93.18 | $93.86 | $93.86 | 110,620 |
| 2024-01-11 | $93.17 | $93.71 | $91.74 | $93.49 | $93.49 | 148,813 |
| 2024-01-10 | $92.62 | $93.42 | $91.80 | $93.30 | $93.30 | 128,966 |
| 2024-01-09 | $91.39 | $92.80 | $90.28 | $92.66 | $92.66 | 180,018 |
| 2024-01-08 | $91.61 | $92.88 | $91.40 | $92.66 | $92.66 | 218,271 |
| 2024-01-05 | $90.83 | $92.45 | $90.21 | $92.05 | $92.05 | 212,024 |
| 2024-01-04 | $92.00 | $93.30 | $91.25 | $91.59 | $91.59 | 233,810 |
| 2024-01-03 | $96.27 | $96.27 | $92.29 | $92.31 | $92.31 | 232,105 |
| 2024-01-02 | $98.75 | $99.62 | $96.31 | $96.65 | $96.65 | 195,623 |
| 2023-12-29 | $101.20 | $101.46 | $99.37 | $99.45 | $99.45 | 134,998 |
| 2023-12-28 | $99.75 | $101.23 | $98.67 | $101.23 | $101.23 | 267,778 |
| 2023-12-27 | $100.80 | $101.40 | $99.81 | $100.31 | $100.31 | 168,648 |
| 2023-12-26 | $101.70 | $101.74 | $100.31 | $100.90 | $100.90 | 229,634 |
| 2023-12-22 | $101.96 | $103.04 | $100.70 | $101.46 | $101.46 | 158,675 |
| 2023-12-21 | $102.18 | $103.18 | $100.93 | $101.96 | $101.96 | 197,987 |
| 2023-12-20 | $104.29 | $105.04 | $101.08 | $101.49 | $101.49 | 279,909 |
| 2023-12-19 | $105.62 | $106.09 | $103.90 | $104.49 | $104.49 | 328,315 |
| 2023-12-18 | $106.56 | $107.29 | $105.03 | $105.05 | $105.05 | 304,773 |
| 2023-12-15 | $108.59 | $109.56 | $105.06 | $105.74 | $105.74 | 780,435 |
| 2023-12-14 | $108.22 | $108.95 | $106.27 | $108.23 | $108.13 | 320,244 |
| 2023-12-13 | $104.42 | $106.19 | $103.28 | $105.95 | $105.85 | 195,513 |
| 2023-12-12 | $105.06 | $105.26 | $103.89 | $104.35 | $104.25 | 144,385 |
| 2023-12-11 | $104.94 | $105.94 | $104.50 | $105.35 | $105.25 | 140,296 |
| 2023-12-08 | $104.71 | $106.38 | $104.13 | $104.94 | $104.94 | 131,066 |
| 2023-12-07 | $103.93 | $105.04 | $102.69 | $104.96 | $104.96 | 132,170 |
| 2023-12-06 | $104.22 | $105.45 | $103.54 | $103.58 | $103.58 | 116,197 |
| 2023-12-05 | $105.46 | $105.46 | $103.40 | $103.72 | $103.72 | 143,369 |
| 2023-12-04 | $105.05 | $106.21 | $104.98 | $105.39 | $105.39 | 154,299 |
| 2023-12-01 | $103.64 | $105.49 | $102.86 | $105.37 | $105.37 | 280,905 |
| 2023-11-30 | $104.81 | $105.47 | $102.38 | $103.30 | $103.30 | 189,092 |
| 2023-11-29 | $105.85 | $106.60 | $103.45 | $103.94 | $103.94 | 227,688 |
| 2023-11-28 | $106.70 | $107.36 | $104.81 | $104.94 | $104.94 | 125,357 |
| 2023-11-27 | $107.17 | $107.58 | $106.03 | $107.24 | $107.24 | 172,446 |
| 2023-11-24 | $106.39 | $107.91 | $106.29 | $107.65 | $107.65 | 211,605 |
| 2023-11-22 | $107.00 | $107.84 | $106.47 | $106.68 | $106.68 | 99,946 |
| 2023-11-21 | $105.88 | $106.63 | $105.73 | $106.25 | $106.25 | 81,260 |
| 2023-11-20 | $107.00 | $107.00 | $105.64 | $106.45 | $106.45 | 99,904 |
| 2023-11-17 | $106.83 | $107.19 | $105.91 | $106.96 | $106.96 | 131,127 |
| 2023-11-16 | $106.91 | $107.01 | $104.46 | $105.66 | $105.66 | 100,309 |
| 2023-11-15 | $108.16 | $109.91 | $106.53 | $106.58 | $106.58 | 147,115 |
| 2023-11-14 | $106.43 | $108.85 | $106.21 | $108.47 | $108.47 | 260,143 |
| 2023-11-13 | $103.15 | $103.69 | $102.05 | $103.47 | $103.47 | 133,688 |
| 2023-11-10 | $103.86 | $104.29 | $102.51 | $103.31 | $103.31 | 126,091 |
| 2023-11-09 | $104.70 | $105.05 | $103.18 | $103.31 | $103.31 | 112,728 |
| 2023-11-08 | $103.60 | $104.52 | $102.53 | $104.12 | $104.12 | 116,032 |
| 2023-11-07 | $105.21 | $105.58 | $102.85 | $102.92 | $102.92 | 109,692 |
| 2023-11-06 | $107.12 | $107.18 | $105.68 | $106.07 | $106.07 | 151,010 |
| 2023-11-03 | $108.76 | $108.76 | $107.06 | $107.80 | $107.80 | 115,726 |
| 2023-11-02 | $105.75 | $106.64 | $104.42 | $106.17 | $106.17 | 167,070 |
| 2023-11-01 | $103.33 | $103.83 | $102.30 | $103.58 | $103.58 | 163,517 |
| 2023-10-31 | $102.03 | $104.26 | $101.36 | $104.02 | $104.02 | 162,035 |
| 2023-10-30 | $101.75 | $102.09 | $100.15 | $101.85 | $101.85 | 137,969 |
| 2023-10-27 | $104.00 | $104.00 | $99.64 | $100.10 | $100.10 | 196,175 |
| 2023-10-26 | $105.35 | $106.18 | $103.17 | $103.61 | $103.61 | 279,228 |
| 2023-10-25 | $99.79 | $106.41 | $99.70 | $105.89 | $105.89 | 383,835 |
| 2023-10-24 | $95.95 | $96.75 | $94.53 | $96.23 | $96.23 | 146,224 |
| 2023-10-23 | $97.02 | $97.62 | $95.33 | $95.42 | $95.42 | 182,961 |
| 2023-10-20 | $100.30 | $100.76 | $97.05 | $97.13 | $97.13 | 158,020 |
| 2023-10-19 | $100.02 | $102.07 | $98.89 | $99.27 | $99.27 | 157,813 |
| 2023-10-18 | $102.14 | $102.14 | $100.06 | $100.55 | $100.55 | 128,813 |
| 2023-10-17 | $101.16 | $104.80 | $101.16 | $103.41 | $103.41 | 129,263 |
| 2023-10-16 | $101.50 | $102.27 | $101.17 | $101.70 | $101.70 | 164,632 |
| 2023-10-13 | $102.75 | $103.37 | $100.48 | $100.68 | $100.68 | 119,229 |
| 2023-10-12 | $103.34 | $103.34 | $101.46 | $102.58 | $102.58 | 179,751 |
| 2023-10-11 | $104.07 | $105.03 | $102.68 | $103.44 | $103.44 | 75,899 |
| 2023-10-10 | $103.57 | $105.39 | $103.57 | $104.00 | $104.00 | 97,437 |
| 2023-10-09 | $102.15 | $103.98 | $101.94 | $103.14 | $103.14 | 90,867 |
| 2023-10-06 | $102.69 | $105.25 | $102.69 | $103.40 | $103.40 | 118,483 |
| 2023-10-05 | $103.58 | $103.92 | $102.86 | $103.28 | $103.28 | 143,748 |
| 2023-10-04 | $103.22 | $103.86 | $101.24 | $103.58 | $103.58 | 141,096 |
| 2023-10-03 | $103.32 | $104.45 | $103.32 | $103.50 | $103.50 | 153,212 |
| 2023-10-02 | $104.66 | $105.02 | $103.69 | $104.08 | $104.08 | 127,947 |
| 2023-09-29 | $106.04 | $106.24 | $104.53 | $105.14 | $105.14 | 129,521 |
| 2023-09-28 | $104.38 | $106.10 | $104.19 | $105.41 | $105.41 | 141,252 |
| 2023-09-27 | $104.28 | $105.23 | $103.13 | $104.16 | $104.16 | 70,299 |
| 2023-09-26 | $103.08 | $104.08 | $103.03 | $103.19 | $103.19 | 103,624 |
| 2023-09-25 | $103.05 | $105.29 | $103.05 | $103.98 | $103.98 | 83,837 |
| 2023-09-22 | $104.69 | $105.05 | $103.73 | $103.81 | $103.81 | 62,740 |
| 2023-09-21 | $104.36 | $105.62 | $104.00 | $104.51 | $104.51 | 108,270 |
| 2023-09-20 | $108.14 | $108.90 | $105.30 | $105.37 | $105.37 | 85,360 |
| 2023-09-19 | $107.74 | $108.63 | $106.81 | $107.17 | $107.17 | 94,027 |
| 2023-09-18 | $108.51 | $110.02 | $107.89 | $107.98 | $107.98 | 85,162 |
| 2023-09-15 | $109.62 | $109.62 | $107.42 | $109.01 | $109.01 | 592,895 |
| 2023-09-14 | $110.65 | $111.43 | $109.25 | $109.94 | $109.94 | 96,608 |
| 2023-09-13 | $107.80 | $110.39 | $107.05 | $109.64 | $109.64 | 199,243 |
| 2023-09-12 | $107.69 | $109.08 | $107.54 | $108.07 | $108.07 | 107,853 |
| 2023-09-11 | $107.03 | $108.29 | $106.21 | $108.09 | $108.09 | 154,255 |
| 2023-09-08 | $105.93 | $107.32 | $105.41 | $105.76 | $105.76 | 128,570 |
| 2023-09-07 | $107.00 | $107.00 | $104.99 | $106.47 | $106.47 | 100,190 |
| 2023-09-06 | $106.73 | $107.43 | $105.74 | $107.21 | $107.21 | 92,189 |
| 2023-09-05 | $109.53 | $109.53 | $106.30 | $106.50 | $106.50 | 174,699 |
| 2023-09-01 | $110.92 | $111.67 | $110.42 | $110.89 | $110.89 | 84,162 |
| 2023-08-31 | $110.00 | $111.71 | $109.72 | $109.91 | $109.91 | 102,833 |
| 2023-08-30 | $109.94 | $112.08 | $109.65 | $109.99 | $109.99 | 147,448 |
| 2023-08-29 | $110.22 | $111.23 | $109.88 | $110.52 | $110.52 | 98,864 |
| 2023-08-28 | $109.49 | $111.78 | $109.49 | $110.52 | $110.52 | 75,939 |
| 2023-08-25 | $110.88 | $110.88 | $107.69 | $108.91 | $108.91 | 107,768 |
| 2023-08-24 | $108.37 | $110.52 | $108.37 | $109.73 | $109.73 | 137,761 |
| 2023-08-23 | $107.80 | $109.57 | $107.14 | $109.16 | $109.16 | 130,692 |
| 2023-08-22 | $107.56 | $108.13 | $106.13 | $107.44 | $107.44 | 179,803 |
| 2023-08-21 | $107.15 | $107.83 | $106.77 | $106.91 | $106.91 | 169,059 |
| 2023-08-18 | $107.91 | $108.92 | $107.28 | $107.34 | $107.34 | 171,669 |
| 2023-08-17 | $109.32 | $109.84 | $108.74 | $108.84 | $108.74 | 162,154 |
| 2023-08-16 | $109.97 | $110.90 | $109.04 | $109.04 | $108.94 | 116,601 |
| 2023-08-15 | $109.54 | $110.35 | $109.19 | $109.86 | $109.86 | 163,938 |
| 2023-08-14 | $110.90 | $111.68 | $109.59 | $109.92 | $109.92 | 142,790 |
| 2023-08-11 | $111.40 | $112.09 | $110.29 | $111.60 | $111.60 | 141,950 |
| 2023-08-10 | $111.57 | $113.18 | $111.22 | $112.09 | $112.09 | 143,265 |
| 2023-08-09 | $111.05 | $111.68 | $109.62 | $111.37 | $111.37 | 81,926 |
| 2023-08-08 | $110.39 | $111.69 | $108.59 | $111.00 | $111.00 | 121,960 |
| 2023-08-07 | $110.91 | $112.72 | $110.91 | $112.32 | $112.32 | 125,240 |
| 2023-08-04 | $111.74 | $112.68 | $110.40 | $110.99 | $110.99 | 110,491 |
| 2023-08-03 | $112.91 | $114.30 | $111.36 | $111.73 | $111.73 | 212,582 |
| 2023-08-02 | $116.64 | $120.20 | $114.51 | $114.55 | $114.55 | 135,959 |
| 2023-08-01 | $122.96 | $123.23 | $119.08 | $120.54 | $120.54 | 206,013 |
| 2023-07-31 | $120.83 | $123.82 | $120.83 | $123.61 | $123.61 | 116,020 |
| 2023-07-28 | $119.49 | $121.68 | $119.49 | $120.83 | $120.83 | 88,878 |
| 2023-07-27 | $119.38 | $119.46 | $118.07 | $118.50 | $118.50 | 227,061 |
| 2023-07-26 | $115.91 | $119.98 | $115.91 | $119.31 | $119.31 | 148,070 |
| 2023-07-25 | $114.88 | $116.73 | $114.73 | $116.44 | $116.44 | 120,394 |
| 2023-07-24 | $116.18 | $117.24 | $114.54 | $116.24 | $116.24 | 116,202 |
| 2023-07-21 | $118.30 | $118.31 | $115.88 | $116.00 | $116.00 | 89,024 |
| 2023-07-20 | $116.62 | $118.34 | $114.70 | $117.54 | $117.54 | 102,446 |
| 2023-07-19 | $117.31 | $117.58 | $115.60 | $116.18 | $116.18 | 90,601 |
| 2023-07-18 | $116.99 | $118.74 | $116.24 | $117.27 | $117.27 | 102,685 |
| 2023-07-17 | $116.25 | $118.73 | $116.04 | $116.68 | $116.68 | 137,098 |
| 2023-07-14 | $120.46 | $120.46 | $116.50 | $116.57 | $116.57 | 162,385 |
| 2023-07-13 | $121.49 | $122.32 | $119.90 | $121.73 | $121.73 | 85,542 |
| 2023-07-12 | $122.76 | $123.25 | $120.40 | $120.98 | $120.98 | 184,922 |
| 2023-07-11 | $120.36 | $121.60 | $118.82 | $119.90 | $119.90 | 88,477 |
| 2023-07-10 | $117.18 | $120.11 | $116.20 | $119.69 | $119.69 | 94,459 |
| 2023-07-07 | $117.17 | $119.69 | $117.17 | $117.60 | $117.60 | 76,078 |
| 2023-07-06 | $117.39 | $117.84 | $115.19 | $116.87 | $116.87 | 69,862 |
| 2023-07-05 | $121.56 | $125.88 | $118.39 | $118.71 | $118.71 | 330,409 |
| 2023-07-03 | $120.72 | $122.99 | $120.64 | $122.99 | $122.99 | 47,794 |
| 2023-06-30 | $122.71 | $123.29 | $121.21 | $121.30 | $121.30 | 103,763 |
| 2023-06-29 | $118.99 | $121.98 | $118.99 | $121.43 | $121.43 | 77,998 |
| 2023-06-28 | $120.05 | $120.29 | $118.69 | $118.95 | $118.95 | 66,988 |
| 2023-06-27 | $117.24 | $120.07 | $116.48 | $119.86 | $119.86 | 89,976 |
| 2023-06-26 | $115.93 | $118.45 | $115.93 | $116.81 | $116.81 | 128,538 |
| 2023-06-23 | $116.51 | $118.42 | $115.67 | $116.39 | $116.39 | 202,326 |
| 2023-06-22 | $121.39 | $121.39 | $118.80 | $119.15 | $119.15 | 140,766 |
| 2023-06-21 | $121.94 | $123.12 | $119.91 | $121.43 | $121.43 | 149,298 |
| 2023-06-20 | $118.75 | $123.05 | $118.75 | $122.56 | $122.56 | 165,545 |
| 2023-06-16 | $120.00 | $120.00 | $117.35 | $119.42 | $119.42 | 542,720 |
| 2023-06-15 | $117.48 | $119.19 | $117.36 | $118.78 | $118.78 | 211,116 |
| 2023-06-14 | $122.19 | $122.23 | $117.18 | $117.82 | $117.82 | 198,901 |
| 2023-06-13 | $120.27 | $121.99 | $120.27 | $121.58 | $121.58 | 179,211 |
| 2023-06-12 | $118.31 | $120.82 | $117.28 | $119.79 | $119.79 | 140,541 |
| 2023-06-09 | $118.89 | $119.26 | $117.23 | $118.60 | $118.60 | 80,795 |
| 2023-06-08 | $118.52 | $120.19 | $117.30 | $118.75 | $118.75 | 209,031 |
| 2023-06-07 | $117.21 | $120.56 | $117.21 | $119.26 | $119.26 | 260,625 |
| 2023-06-06 | $112.29 | $116.83 | $112.29 | $116.13 | $116.13 | 180,267 |
| 2023-06-05 | $114.92 | $114.92 | $111.19 | $112.91 | $112.91 | 193,700 |
| 2023-06-02 | $110.34 | $116.27 | $110.34 | $115.99 | $115.99 | 248,541 |
| 2023-06-01 | $106.19 | $109.16 | $104.63 | $108.36 | $108.36 | 184,075 |
| 2023-05-31 | $108.94 | $110.33 | $105.83 | $106.61 | $106.61 | 567,430 |
| 2023-05-30 | $106.88 | $110.15 | $105.68 | $110.01 | $110.01 | 289,069 |
| 2023-05-26 | $102.68 | $106.28 | $102.68 | $105.67 | $105.67 | 114,256 |
| 2023-05-25 | $101.67 | $102.98 | $101.36 | $102.84 | $102.84 | 76,830 |
| 2023-05-24 | $102.83 | $102.91 | $101.62 | $102.15 | $102.15 | 98,666 |
| 2023-05-23 | $104.21 | $105.59 | $102.68 | $103.92 | $103.82 | 90,092 |
| 2023-05-22 | $104.88 | $106.01 | $103.48 | $104.76 | $104.66 | 100,067 |
| 2023-05-19 | $106.72 | $107.00 | $104.22 | $104.65 | $104.55 | 91,132 |
| 2023-05-18 | $103.63 | $105.21 | $103.50 | $105.04 | $104.94 | 203,980 |
| 2023-05-17 | $103.16 | $104.84 | $102.55 | $104.09 | $103.99 | 148,393 |
| 2023-05-16 | $103.41 | $104.05 | $102.10 | $102.22 | $102.12 | 76,301 |
| 2023-05-15 | $103.16 | $105.10 | $103.04 | $104.51 | $104.41 | 119,325 |
| 2023-05-12 | $104.49 | $104.82 | $101.52 | $102.62 | $102.62 | 65,652 |
| 2023-05-11 | $102.52 | $104.48 | $102.49 | $103.74 | $103.74 | 69,747 |
| 2023-05-10 | $105.60 | $105.60 | $102.55 | $103.66 | $103.66 | 67,703 |
| 2023-05-09 | $104.48 | $104.77 | $103.02 | $103.62 | $103.62 | 113,063 |
| 2023-05-08 | $106.26 | $106.26 | $104.11 | $105.18 | $105.18 | 70,726 |
| 2023-05-05 | $105.27 | $106.15 | $104.46 | $105.66 | $105.66 | 126,808 |
| 2023-05-04 | $105.43 | $105.98 | $102.80 | $103.36 | $103.36 | 145,746 |
| 2023-05-03 | $107.00 | $109.19 | $106.31 | $106.43 | $106.43 | 161,849 |
| 2023-05-02 | $107.01 | $107.27 | $104.29 | $106.66 | $106.66 | 128,267 |
| 2023-05-01 | $108.83 | $110.21 | $106.55 | $107.35 | $107.35 | 168,780 |
| 2023-04-28 | $109.88 | $110.70 | $107.33 | $108.71 | $108.71 | 141,762 |
| 2023-04-27 | $105.27 | $110.33 | $105.04 | $110.15 | $110.15 | 151,608 |
| 2023-04-26 | $101.00 | $106.55 | $99.27 | $105.14 | $105.14 | 328,809 |
| 2023-04-25 | $105.87 | $107.00 | $102.11 | $102.47 | $102.47 | 286,061 |
| 2023-04-24 | $107.55 | $108.60 | $106.69 | $107.50 | $107.50 | 134,292 |
| 2023-04-21 | $108.09 | $108.21 | $106.46 | $107.49 | $107.49 | 116,299 |
| 2023-04-20 | $106.24 | $107.79 | $106.10 | $107.56 | $107.56 | 130,278 |
| 2023-04-19 | $105.85 | $107.36 | $105.62 | $107.22 | $107.22 | 119,485 |
| 2023-04-18 | $107.47 | $108.40 | $106.53 | $106.62 | $106.62 | 83,755 |
| 2023-04-17 | $105.89 | $106.34 | $104.74 | $106.18 | $106.18 | 86,269 |
| 2023-04-14 | $105.19 | $107.63 | $104.75 | $105.37 | $105.37 | 111,722 |
| 2023-04-13 | $104.65 | $106.02 | $104.15 | $105.39 | $105.39 | 97,829 |
| 2023-04-12 | $106.20 | $106.20 | $104.05 | $104.41 | $104.41 | 76,502 |
| 2023-04-11 | $104.54 | $105.85 | $104.51 | $104.99 | $104.99 | 115,849 |
| 2023-04-10 | $101.60 | $104.52 | $101.60 | $104.06 | $104.06 | 107,892 |
| 2023-04-06 | $102.74 | $103.16 | $101.70 | $102.35 | $102.35 | 123,254 |
| 2023-04-05 | $102.04 | $102.81 | $101.31 | $102.33 | $102.33 | 117,985 |
| 2023-04-04 | $108.31 | $108.31 | $101.95 | $102.97 | $102.97 | 182,338 |
| 2023-04-03 | $109.04 | $109.50 | $108.03 | $108.58 | $108.58 | 151,022 |
| 2023-03-31 | $108.79 | $110.44 | $108.37 | $109.29 | $109.29 | 204,002 |
| 2023-03-30 | $107.92 | $108.46 | $106.69 | $107.88 | $107.88 | 97,079 |
| 2023-03-29 | $107.35 | $107.35 | $105.87 | $106.94 | $106.94 | 121,644 |
| 2023-03-28 | $104.17 | $106.38 | $104.05 | $106.13 | $106.13 | 142,578 |
| 2023-03-27 | $105.13 | $106.15 | $103.40 | $104.76 | $104.76 | 139,417 |
| 2023-03-24 | $101.69 | $103.75 | $100.80 | $103.37 | $103.37 | 127,049 |
| 2023-03-23 | $102.75 | $104.58 | $101.48 | $102.73 | $102.73 | 158,003 |
| 2023-03-22 | $104.83 | $105.30 | $102.14 | $102.32 | $102.32 | 156,838 |
| 2023-03-21 | $105.38 | $106.41 | $104.58 | $105.01 | $105.01 | 176,572 |
| 2023-03-20 | $102.17 | $104.81 | $101.38 | $103.42 | $103.42 | 218,768 |
| 2023-03-17 | $104.69 | $104.69 | $100.12 | $100.49 | $100.49 | 573,587 |
| 2023-03-16 | $101.12 | $106.25 | $101.12 | $105.38 | $105.38 | 178,618 |
| 2023-03-15 | $103.45 | $103.91 | $101.09 | $102.69 | $102.69 | 177,012 |
| 2023-03-14 | $108.17 | $109.65 | $104.36 | $106.81 | $106.81 | 158,260 |
| 2023-03-13 | $102.67 | $106.20 | $102.23 | $104.70 | $104.70 | 293,414 |
| 2023-03-10 | $106.83 | $106.83 | $104.08 | $105.02 | $105.02 | 269,106 |
| 2023-03-09 | $109.37 | $110.00 | $107.19 | $107.52 | $107.52 | 104,884 |
| 2023-03-08 | $109.29 | $109.98 | $108.07 | $109.03 | $109.03 | 91,091 |
| 2023-03-07 | $109.72 | $110.67 | $108.62 | $108.75 | $108.75 | 137,149 |
| 2023-03-06 | $114.17 | $114.17 | $107.90 | $109.73 | $109.73 | 211,616 |
| 2023-03-03 | $112.67 | $114.73 | $111.30 | $114.11 | $114.11 | 133,019 |
| 2023-03-02 | $109.06 | $112.29 | $109.01 | $112.15 | $112.05 | 84,796 |
| 2023-03-01 | $110.48 | $112.43 | $109.65 | $110.20 | $110.10 | 100,403 |
| 2023-02-28 | $110.39 | $112.47 | $110.39 | $110.89 | $110.79 | 142,817 |
| 2023-02-27 | $109.43 | $111.09 | $108.67 | $110.58 | $110.48 | 154,573 |
| 2023-02-24 | $107.88 | $108.84 | $106.96 | $108.28 | $108.19 | 154,443 |
| 2023-02-23 | $110.50 | $111.31 | $107.44 | $109.53 | $109.43 | 151,698 |
| 2023-02-22 | $106.18 | $111.15 | $106.18 | $109.79 | $109.69 | 402,265 |
| 2023-02-21 | $109.65 | $109.65 | $103.67 | $106.25 | $106.16 | 380,088 |
| 2023-02-17 | $110.59 | $112.72 | $109.83 | $112.39 | $112.29 | 130,011 |
| 2023-02-16 | $110.05 | $112.42 | $108.82 | $110.58 | $110.48 | 106,872 |
| 2023-02-15 | $108.44 | $112.39 | $108.44 | $112.39 | $112.29 | 183,092 |
| 2023-02-14 | $108.71 | $110.18 | $107.97 | $109.26 | $109.16 | 73,383 |
| 2023-02-13 | $108.19 | $110.20 | $108.19 | $109.80 | $109.70 | 101,245 |
| 2023-02-10 | $105.58 | $108.56 | $105.42 | $107.89 | $107.89 | 85,358 |
| 2023-02-09 | $109.11 | $110.38 | $105.81 | $105.84 | $105.84 | 126,683 |
| 2023-02-08 | $110.27 | $112.00 | $107.48 | $108.32 | $108.32 | 134,619 |
| 2023-02-07 | $110.05 | $111.76 | $108.76 | $111.41 | $111.41 | 129,237 |
| 2023-02-06 | $113.27 | $113.68 | $110.03 | $110.79 | $110.79 | 145,204 |
| 2023-02-03 | $113.75 | $115.70 | $113.01 | $113.91 | $113.91 | 165,399 |
| 2023-02-02 | $112.86 | $116.02 | $112.86 | $114.93 | $114.93 | 146,973 |
| 2023-02-01 | $111.51 | $113.14 | $109.38 | $112.04 | $112.04 | 122,010 |
| 2023-01-31 | $106.90 | $111.81 | $106.62 | $111.73 | $111.73 | 192,620 |
| 2023-01-30 | $107.74 | $109.54 | $106.70 | $106.71 | $106.71 | 140,786 |
| 2023-01-27 | $106.86 | $109.74 | $106.55 | $109.33 | $109.33 | 100,944 |
| 2023-01-26 | $105.20 | $107.56 | $104.23 | $106.98 | $106.98 | 191,180 |
| 2023-01-25 | $101.38 | $104.60 | $99.94 | $104.24 | $104.24 | 229,561 |
| 2023-01-24 | $101.02 | $102.88 | $100.70 | $102.17 | $102.17 | 68,818 |
| 2023-01-23 | $99.53 | $102.33 | $98.36 | $102.08 | $102.08 | 84,066 |
| 2023-01-20 | $97.32 | $99.99 | $97.12 | $98.85 | $98.85 | 137,530 |
| 2023-01-19 | $98.16 | $98.38 | $96.09 | $96.79 | $96.79 | 170,359 |
| 2023-01-18 | $101.57 | $103.00 | $98.56 | $98.69 | $98.69 | 170,116 |
| 2023-01-17 | $102.27 | $102.66 | $101.25 | $101.55 | $101.55 | 185,773 |
| 2023-01-13 | $101.90 | $102.63 | $100.85 | $101.75 | $101.75 | 191,551 |
| 2023-01-12 | $101.26 | $102.58 | $99.68 | $102.53 | $102.53 | 138,727 |
| 2023-01-11 | $98.38 | $100.75 | $98.30 | $99.90 | $99.90 | 196,806 |
| 2023-01-10 | $96.85 | $97.75 | $96.32 | $97.47 | $97.47 | 177,864 |
| 2023-01-09 | $97.64 | $99.28 | $97.05 | $97.40 | $97.40 | 109,180 |
| 2023-01-06 | $95.20 | $97.24 | $94.32 | $96.86 | $96.86 | 121,319 |
| 2023-01-05 | $93.95 | $94.96 | $91.90 | $93.64 | $93.64 | 141,530 |
| 2023-01-04 | $94.09 | $95.02 | $93.04 | $94.34 | $94.34 | 106,528 |
| 2023-01-03 | $92.69 | $93.56 | $90.28 | $92.69 | $92.69 | 183,530 |
| 2022-12-30 | $90.90 | $92.02 | $90.56 | $91.33 | $91.33 | 113,248 |
| 2022-12-29 | $89.54 | $92.28 | $89.00 | $91.89 | $91.89 | 149,976 |
| 2022-12-28 | $90.03 | $91.32 | $88.03 | $88.32 | $88.32 | 82,764 |
| 2022-12-27 | $89.14 | $91.28 | $88.78 | $90.35 | $90.35 | 123,202 |
| 2022-12-23 | $88.08 | $89.44 | $87.68 | $89.20 | $89.20 | 68,786 |
| 2022-12-22 | $90.63 | $90.63 | $87.17 | $88.45 | $88.45 | 125,182 |
| 2022-12-21 | $89.32 | $91.38 | $89.17 | $91.23 | $91.23 | 141,111 |
| 2022-12-20 | $87.23 | $89.19 | $87.18 | $88.35 | $88.35 | 234,696 |
| 2022-12-19 | $88.25 | $88.59 | $86.33 | $87.18 | $87.18 | 188,045 |
| 2022-12-16 | $86.16 | $89.37 | $86.16 | $88.58 | $88.58 | 1,293,054 |
| 2022-12-15 | $89.42 | $89.42 | $87.08 | $87.77 | $87.67 | 203,633 |
| 2022-12-14 | $94.09 | $95.63 | $90.34 | $90.43 | $90.33 | 232,023 |
| 2022-12-13 | $97.64 | $97.64 | $94.00 | $94.43 | $94.32 | 269,889 |
| 2022-12-12 | $90.44 | $94.21 | $90.32 | $93.88 | $93.77 | 193,083 |
| 2022-12-09 | $90.04 | $91.31 | $89.82 | $89.95 | $89.85 | 115,712 |
| 2022-12-08 | $89.96 | $90.84 | $89.22 | $90.24 | $90.14 | 88,049 |
| 2022-12-07 | $90.72 | $92.40 | $89.16 | $89.21 | $89.11 | 103,573 |
| 2022-12-06 | $91.57 | $91.85 | $90.31 | $90.56 | $90.46 | 160,792 |
| 2022-12-05 | $91.44 | $91.89 | $90.23 | $91.24 | $91.14 | 140,713 |
| 2022-12-02 | $92.32 | $93.83 | $91.78 | $93.06 | $92.96 | 94,377 |
| 2022-12-01 | $93.02 | $94.68 | $91.64 | $93.46 | $93.35 | 202,572 |
| 2022-11-30 | $88.58 | $91.94 | $88.11 | $91.86 | $91.76 | 271,119 |
| 2022-11-29 | $87.07 | $89.80 | $86.94 | $88.76 | $88.66 | 197,951 |
| 2022-11-28 | $89.83 | $91.48 | $87.31 | $87.39 | $87.29 | 207,860 |
| 2022-11-25 | $91.48 | $93.04 | $91.48 | $91.77 | $91.77 | 66,197 |
| 2022-11-23 | $91.68 | $92.46 | $91.04 | $91.68 | $91.68 | 101,690 |
| 2022-11-22 | $90.90 | $92.55 | $90.32 | $92.07 | $92.07 | 98,504 |
| 2022-11-21 | $91.57 | $92.95 | $89.94 | $90.44 | $90.44 | 176,066 |
| 2022-11-18 | $93.21 | $93.21 | $90.67 | $92.27 | $92.27 | 162,421 |
| 2022-11-17 | $88.48 | $91.86 | $88.40 | $91.45 | $91.45 | 227,928 |
| 2022-11-16 | $91.61 | $92.09 | $89.91 | $90.40 | $90.40 | 168,621 |
| 2022-11-15 | $93.00 | $93.60 | $91.01 | $92.15 | $92.15 | 594,105 |
| 2022-11-14 | $94.29 | $95.46 | $91.51 | $91.54 | $91.54 | 180,943 |
| 2022-11-11 | $95.36 | $96.73 | $94.43 | $95.14 | $95.14 | 144,530 |
| 2022-11-10 | $92.11 | $96.23 | $91.96 | $94.53 | $94.53 | 372,052 |
| 2022-11-09 | $90.97 | $91.39 | $87.39 | $88.16 | $88.16 | 188,118 |
| 2022-11-08 | $93.36 | $94.46 | $91.13 | $92.38 | $92.38 | 252,533 |
| 2022-11-07 | $91.64 | $92.83 | $89.77 | $92.39 | $92.39 | 168,838 |
| 2022-11-04 | $90.04 | $91.59 | $88.39 | $90.54 | $90.54 | 129,445 |
| 2022-11-03 | $87.63 | $89.93 | $86.93 | $88.60 | $88.60 | 203,448 |
| 2022-11-02 | $91.94 | $93.80 | $88.78 | $88.79 | $88.79 | 231,370 |
| 2022-11-01 | $92.50 | $95.74 | $92.30 | $93.04 | $93.04 | 363,526 |
| 2022-10-31 | $92.00 | $92.39 | $90.02 | $91.20 | $91.20 | 515,770 |
| 2022-10-28 | $89.93 | $92.74 | $89.93 | $92.56 | $92.56 | 336,169 |
| 2022-10-27 | $84.00 | $92.74 | $84.00 | $88.78 | $88.78 | 517,827 |
| 2022-10-26 | $98.38 | $98.38 | $93.70 | $94.13 | $94.13 | 283,244 |
| 2022-10-25 | $95.31 | $98.00 | $95.31 | $96.88 | $96.88 | 136,314 |
| 2022-10-24 | $94.68 | $96.53 | $93.45 | $95.61 | $95.61 | 120,283 |
| 2022-10-21 | $91.79 | $93.90 | $90.55 | $93.50 | $93.50 | 170,899 |
| 2022-10-20 | $94.61 | $95.51 | $90.76 | $91.00 | $91.00 | 149,686 |
| 2022-10-19 | $95.72 | $97.14 | $94.05 | $95.03 | $95.03 | 268,773 |
| 2022-10-18 | $97.35 | $99.03 | $95.84 | $97.15 | $97.15 | 218,145 |
| 2022-10-17 | $93.43 | $95.67 | $93.38 | $94.93 | $94.93 | 158,746 |
| 2022-10-14 | $94.07 | $95.37 | $91.06 | $91.11 | $91.11 | 89,712 |
| 2022-10-13 | $88.98 | $94.14 | $87.56 | $93.44 | $93.44 | 143,350 |
| 2022-10-12 | $91.86 | $92.29 | $89.92 | $90.85 | $90.85 | 88,167 |
| 2022-10-11 | $90.37 | $92.83 | $89.83 | $91.78 | $91.78 | 172,921 |
| 2022-10-10 | $92.14 | $92.34 | $90.33 | $91.52 | $91.52 | 126,968 |
| 2022-10-07 | $93.09 | $94.34 | $90.22 | $91.01 | $91.01 | 171,978 |
| 2022-10-06 | $93.25 | $95.16 | $93.25 | $94.10 | $94.10 | 88,122 |
| 2022-10-05 | $92.26 | $95.30 | $91.77 | $94.06 | $94.06 | 142,933 |
| 2022-10-04 | $92.09 | $94.46 | $92.09 | $93.78 | $93.78 | 210,401 |
| 2022-10-03 | $87.28 | $91.02 | $86.50 | $89.79 | $89.79 | 173,489 |
| 2022-09-30 | $86.92 | $88.93 | $85.99 | $86.00 | $86.00 | 212,425 |
| 2022-09-29 | $87.15 | $87.23 | $85.28 | $86.41 | $86.41 | 180,746 |
| 2022-09-28 | $86.04 | $89.48 | $85.79 | $88.72 | $88.72 | 189,797 |
| 2022-09-27 | $84.18 | $85.92 | $83.37 | $85.68 | $85.68 | 257,896 |
| 2022-09-26 | $82.96 | $84.95 | $81.59 | $82.39 | $82.39 | 172,148 |
| 2022-09-23 | $84.81 | $85.50 | $81.98 | $83.24 | $83.24 | 210,313 |
| 2022-09-22 | $90.09 | $90.10 | $85.97 | $86.02 | $86.02 | 170,406 |
| 2022-09-21 | $93.21 | $93.64 | $90.49 | $90.76 | $90.76 | 143,629 |
| 2022-09-20 | $91.22 | $92.86 | $90.40 | $92.32 | $92.32 | 190,530 |
| 2022-09-19 | $89.78 | $93.18 | $89.78 | $92.65 | $92.65 | 158,318 |
| 2022-09-16 | $91.64 | $93.30 | $90.23 | $91.37 | $91.37 | 359,122 |
| 2022-09-15 | $96.43 | $97.74 | $93.23 | $93.26 | $93.26 | 199,618 |
| 2022-09-14 | $98.40 | $98.70 | $96.35 | $97.15 | $97.15 | 121,972 |
| 2022-09-13 | $101.00 | $101.94 | $98.43 | $98.75 | $98.75 | 134,929 |
| 2022-09-12 | $103.79 | $104.53 | $102.62 | $104.04 | $104.04 | 91,945 |
| 2022-09-09 | $100.99 | $102.75 | $100.94 | $102.63 | $102.63 | 109,427 |
| 2022-09-08 | $98.90 | $99.93 | $97.25 | $99.88 | $99.88 | 125,643 |
| 2022-09-07 | $99.14 | $100.05 | $96.80 | $99.90 | $99.90 | 170,836 |
| 2022-09-06 | $100.19 | $100.25 | $96.68 | $98.66 | $98.66 | 197,669 |
| 2022-09-02 | $101.94 | $104.44 | $99.57 | $100.41 | $100.41 | 133,227 |
| 2022-09-01 | $102.52 | $102.52 | $99.85 | $100.33 | $100.33 | 218,065 |
| 2022-08-31 | $105.18 | $105.18 | $103.15 | $103.26 | $103.26 | 95,803 |
| 2022-08-30 | $107.16 | $107.62 | $103.91 | $104.91 | $104.91 | 145,230 |
| 2022-08-29 | $106.16 | $108.22 | $105.66 | $107.19 | $107.19 | 94,759 |
| 2022-08-26 | $113.83 | $113.83 | $107.57 | $107.65 | $107.65 | 75,167 |
| 2022-08-25 | $112.30 | $114.69 | $112.30 | $113.08 | $113.08 | 115,027 |
| 2022-08-24 | $112.36 | $113.43 | $111.41 | $112.21 | $112.21 | 52,813 |
| 2022-08-23 | $111.64 | $114.07 | $111.55 | $112.46 | $112.46 | 67,209 |
| 2022-08-22 | $116.27 | $116.59 | $111.81 | $112.45 | $112.45 | 207,427 |
| 2022-08-19 | $120.79 | $120.79 | $117.51 | $118.15 | $118.15 | 114,163 |
| 2022-08-18 | $118.96 | $122.21 | $118.41 | $121.71 | $121.61 | 90,716 |
| 2022-08-17 | $119.98 | $121.11 | $118.84 | $119.19 | $119.09 | 76,832 |
| 2022-08-16 | $121.09 | $121.85 | $119.68 | $121.21 | $121.11 | 201,534 |
| 2022-08-15 | $119.83 | $122.16 | $119.11 | $121.49 | $121.39 | 90,436 |
| 2022-08-12 | $117.84 | $121.07 | $116.95 | $120.97 | $120.87 | 100,875 |
| 2022-08-11 | $117.67 | $119.08 | $117.08 | $117.24 | $117.14 | 79,763 |
| 2022-08-10 | $113.57 | $116.52 | $113.51 | $115.65 | $115.55 | 175,271 |
| 2022-08-09 | $112.87 | $113.98 | $110.71 | $111.46 | $111.37 | 107,165 |
| 2022-08-08 | $112.80 | $116.65 | $112.80 | $113.76 | $113.66 | 103,325 |
| 2022-08-05 | $114.31 | $115.39 | $112.31 | $113.15 | $113.05 | 91,875 |
| 2022-08-04 | $114.13 | $115.75 | $112.61 | $115.65 | $115.55 | 203,561 |
| 2022-08-03 | $112.28 | $114.75 | $110.92 | $114.12 | $114.02 | 176,769 |
| 2022-08-02 | $110.69 | $113.75 | $110.00 | $111.03 | $110.94 | 93,039 |
| 2022-08-01 | $110.61 | $114.05 | $110.55 | $111.88 | $111.79 | 186,167 |
| 2022-07-29 | $108.61 | $112.89 | $108.56 | $112.31 | $112.22 | 180,802 |
| 2022-07-28 | $111.89 | $112.18 | $106.75 | $108.57 | $108.48 | 302,768 |
| 2022-07-27 | $114.77 | $117.77 | $112.82 | $117.34 | $117.24 | 159,776 |
| 2022-07-26 | $111.61 | $113.61 | $111.55 | $113.39 | $113.29 | 95,941 |
| 2022-07-25 | $112.69 | $113.85 | $111.51 | $112.55 | $112.45 | 95,031 |
| 2022-07-22 | $115.45 | $115.45 | $111.65 | $113.11 | $113.01 | 102,222 |
| 2022-07-21 | $113.73 | $114.47 | $112.36 | $114.45 | $114.35 | 149,806 |
| 2022-07-20 | $111.93 | $114.04 | $111.90 | $113.50 | $113.40 | 251,765 |
| 2022-07-19 | $108.02 | $111.26 | $107.97 | $111.26 | $111.17 | 426,908 |
| 2022-07-18 | $107.71 | $109.21 | $105.70 | $106.25 | $106.16 | 93,765 |
| 2022-07-15 | $106.53 | $108.25 | $105.18 | $106.47 | $106.38 | 234,167 |
| 2022-07-14 | $102.46 | $104.75 | $102.28 | $104.25 | $104.16 | 88,141 |
| 2022-07-13 | $106.77 | $106.83 | $103.77 | $104.85 | $104.76 | 196,269 |
| 2022-07-12 | $110.97 | $112.08 | $108.56 | $108.90 | $108.81 | 109,753 |
| 2022-07-11 | $110.05 | $111.16 | $109.43 | $110.97 | $110.88 | 142,309 |
| 2022-07-08 | $111.43 | $112.29 | $110.10 | $110.86 | $110.77 | 136,085 |
| 2022-07-07 | $108.90 | $113.02 | $108.90 | $111.64 | $111.55 | 231,541 |
| 2022-07-06 | $109.00 | $111.17 | $107.65 | $108.78 | $108.69 | 85,957 |
| 2022-07-05 | $108.41 | $110.61 | $106.34 | $110.04 | $109.95 | 234,470 |
| 2022-07-01 | $111.50 | $112.87 | $109.16 | $111.40 | $111.31 | 195,273 |
| 2022-06-30 | $108.02 | $111.12 | $105.92 | $110.42 | $110.33 | 499,608 |
| 2022-06-29 | $113.16 | $113.16 | $108.60 | $109.68 | $109.59 | 158,553 |
| 2022-06-28 | $114.86 | $115.19 | $112.43 | $112.64 | $112.54 | 163,191 |
| 2022-06-27 | $115.66 | $115.68 | $113.10 | $113.63 | $113.53 | 166,216 |
| 2022-06-24 | $108.12 | $116.13 | $108.06 | $115.53 | $115.43 | 446,809 |
| 2022-06-23 | $107.34 | $109.59 | $105.71 | $106.90 | $106.81 | 131,935 |
| 2022-06-22 | $106.84 | $108.93 | $106.62 | $107.78 | $107.69 | 113,100 |
| 2022-06-21 | $108.66 | $109.73 | $107.40 | $108.16 | $108.07 | 113,196 |
| 2022-06-17 | $105.93 | $110.09 | $105.46 | $106.92 | $106.83 | 399,483 |
| 2022-06-16 | $111.35 | $111.35 | $105.28 | $106.21 | $106.12 | 139,698 |
| 2022-06-15 | $113.76 | $115.58 | $112.40 | $113.82 | $113.72 | 207,116 |
| 2022-06-14 | $114.58 | $115.38 | $111.34 | $112.02 | $111.93 | 129,448 |
| 2022-06-13 | $113.82 | $116.11 | $112.36 | $114.12 | $114.02 | 145,379 |
| 2022-06-10 | $120.03 | $120.68 | $116.31 | $116.54 | $116.44 | 117,499 |
| 2022-06-09 | $121.56 | $123.04 | $120.62 | $121.89 | $121.79 | 79,363 |
| 2022-06-08 | $124.05 | $125.74 | $122.07 | $122.77 | $122.67 | 100,366 |
| 2022-06-07 | $123.67 | $125.40 | $121.14 | $124.71 | $124.60 | 148,657 |
| 2022-06-06 | $125.81 | $126.26 | $123.92 | $125.12 | $125.01 | 137,204 |
| 2022-06-03 | $123.92 | $125.64 | $122.99 | $124.36 | $124.25 | 141,185 |
| 2022-06-02 | $121.78 | $125.72 | $121.51 | $125.51 | $125.40 | 143,774 |
| 2022-06-01 | $122.72 | $122.82 | $119.38 | $121.28 | $121.18 | 116,122 |
| 2022-05-31 | $122.05 | $122.51 | $120.22 | $121.75 | $121.65 | 150,793 |
| 2022-05-27 | $120.63 | $124.07 | $120.31 | $123.56 | $123.46 | 115,842 |
| 2022-05-26 | $117.88 | $121.21 | $117.77 | $119.95 | $119.85 | 176,392 |
| 2022-05-25 | $113.09 | $117.63 | $113.04 | $116.29 | $116.19 | 245,970 |
| 2022-05-24 | $112.52 | $113.77 | $110.16 | $112.94 | $112.75 | 170,740 |
| 2022-05-23 | $115.42 | $116.74 | $112.90 | $113.46 | $113.27 | 132,680 |
| 2022-05-20 | $116.47 | $116.48 | $112.03 | $113.80 | $113.61 | 211,552 |
| 2022-05-19 | $114.86 | $118.03 | $114.86 | $115.03 | $114.83 | 148,502 |
| 2022-05-18 | $116.89 | $119.66 | $115.19 | $115.86 | $115.66 | 167,014 |
| 2022-05-17 | $119.64 | $120.39 | $118.08 | $119.54 | $119.34 | 340,505 |
| 2022-05-16 | $114.93 | $117.77 | $113.50 | $117.06 | $116.86 | 152,949 |
| 2022-05-13 | $115.18 | $117.13 | $114.70 | $116.25 | $116.05 | 129,776 |
| 2022-05-12 | $108.24 | $113.72 | $108.19 | $113.56 | $113.37 | 183,022 |
| 2022-05-11 | $112.80 | $114.81 | $108.24 | $108.55 | $108.37 | 177,344 |
| 2022-05-10 | $119.70 | $120.40 | $110.94 | $112.74 | $112.55 | 208,398 |
| 2022-05-09 | $118.01 | $119.40 | $115.83 | $117.49 | $117.29 | 273,540 |
| 2022-05-06 | $119.45 | $121.22 | $116.56 | $119.99 | $119.79 | 254,645 |
| 2022-05-05 | $123.61 | $124.40 | $119.09 | $120.16 | $119.96 | 138,955 |
| 2022-05-04 | $121.01 | $126.75 | $119.93 | $125.94 | $125.73 | 190,981 |
| 2022-05-03 | $119.61 | $121.77 | $117.81 | $121.30 | $121.09 | 185,120 |
| 2022-05-02 | $117.13 | $120.56 | $117.02 | $120.17 | $119.97 | 155,038 |
| 2022-04-29 | $117.92 | $119.92 | $117.03 | $117.89 | $117.69 | 536,699 |
| 2022-04-28 | $115.17 | $119.43 | $113.56 | $118.88 | $118.68 | 236,378 |
| 2022-04-27 | $113.80 | $117.01 | $110.13 | $113.75 | $113.56 | 366,481 |
| 2022-04-26 | $106.98 | $107.39 | $102.47 | $102.47 | $102.30 | 148,914 |
| 2022-04-25 | $106.29 | $108.75 | $105.10 | $108.75 | $108.56 | 244,943 |
| 2022-04-22 | $110.00 | $110.00 | $106.94 | $107.19 | $107.01 | 326,144 |
| 2022-04-21 | $113.06 | $113.24 | $109.59 | $110.68 | $110.49 | 202,804 |
| 2022-04-20 | $113.28 | $114.28 | $111.47 | $111.52 | $111.33 | 135,282 |
| 2022-04-19 | $108.68 | $112.73 | $108.53 | $111.96 | $111.77 | 214,297 |
| 2022-04-18 | $108.18 | $109.82 | $107.70 | $108.33 | $108.15 | 353,847 |
| 2022-04-14 | $109.53 | $110.35 | $108.05 | $109.00 | $108.81 | 450,034 |
| 2022-04-13 | $108.94 | $110.27 | $107.87 | $109.42 | $109.23 | 178,643 |
| 2022-04-12 | $109.49 | $111.81 | $108.05 | $108.35 | $108.17 | 230,496 |
| 2022-04-11 | $108.25 | $110.97 | $107.63 | $108.59 | $108.40 | 254,452 |
| 2022-04-08 | $110.99 | $111.32 | $108.24 | $108.36 | $108.18 | 300,729 |
| 2022-04-07 | $112.10 | $112.55 | $110.59 | $111.10 | $110.91 | 220,537 |
| 2022-04-06 | $113.97 | $114.72 | $110.63 | $112.22 | $112.03 | 228,422 |
| 2022-04-05 | $119.83 | $120.29 | $115.21 | $115.39 | $115.19 | 241,083 |
| 2022-04-04 | $121.34 | $121.38 | $117.13 | $120.42 | $120.21 | 430,722 |
| 2022-04-01 | $119.87 | $122.11 | $118.78 | $121.26 | $121.05 | 434,006 |
| 2022-03-31 | $116.86 | $120.13 | $115.78 | $118.47 | $118.27 | 334,287 |
| 2022-03-30 | $118.52 | $119.34 | $115.17 | $117.86 | $117.66 | 414,580 |
| 2022-03-29 | $117.64 | $119.54 | $115.98 | $118.33 | $118.13 | 212,979 |
| 2022-03-28 | $115.09 | $115.34 | $112.76 | $114.95 | $114.75 | 217,499 |
| 2022-03-25 | $116.81 | $117.19 | $113.79 | $115.38 | $115.18 | 320,262 |
| 2022-03-24 | $116.17 | $119.37 | $114.98 | $117.69 | $117.49 | 329,734 |
| 2022-03-23 | $115.97 | $116.49 | $113.56 | $115.36 | $115.16 | 257,706 |
| 2022-03-22 | $114.49 | $117.56 | $113.80 | $117.01 | $116.81 | 250,202 |
| 2022-03-21 | $116.11 | $116.74 | $112.57 | $114.18 | $113.99 | 187,798 |
| 2022-03-18 | $112.92 | $117.56 | $111.14 | $117.32 | $117.12 | 355,557 |
| 2022-03-17 | $112.72 | $113.90 | $111.60 | $112.72 | $112.53 | 155,004 |
| 2022-03-16 | $111.83 | $114.62 | $111.37 | $114.28 | $114.09 | 176,394 |
| 2022-03-15 | $107.83 | $110.08 | $106.91 | $109.99 | $109.80 | 156,404 |
| 2022-03-14 | $108.89 | $110.55 | $105.34 | $106.55 | $106.37 | 251,524 |
| 2022-03-11 | $108.71 | $109.69 | $107.19 | $108.31 | $108.13 | 177,918 |
| 2022-03-10 | $106.64 | $108.31 | $105.34 | $108.06 | $107.88 | 166,981 |
| 2022-03-09 | $110.59 | $111.34 | $108.11 | $108.88 | $108.69 | 232,791 |
| 2022-03-08 | $108.05 | $111.01 | $106.33 | $108.10 | $107.92 | 284,143 |
| 2022-03-07 | $108.79 | $110.26 | $106.41 | $107.10 | $106.92 | 276,650 |
| 2022-03-04 | $109.78 | $110.54 | $108.84 | $109.26 | $109.07 | 302,153 |
| 2022-03-03 | $113.42 | $113.42 | $110.86 | $112.25 | $111.96 | 174,968 |
| 2022-03-02 | $109.88 | $113.12 | $107.91 | $112.89 | $112.59 | 205,750 |
| 2022-03-01 | $111.58 | $112.94 | $106.57 | $108.19 | $107.91 | 352,949 |
| 2022-02-28 | $109.06 | $114.81 | $109.06 | $113.37 | $113.07 | 353,945 |
| 2022-02-25 | $106.09 | $111.50 | $104.39 | $110.95 | $110.66 | 348,354 |
| 2022-02-24 | $103.19 | $105.15 | $98.57 | $104.55 | $104.28 | 766,736 |
| 2022-02-23 | $120.00 | $120.00 | $103.35 | $103.77 | $103.50 | 931,283 |
| 2022-02-22 | $130.37 | $133.67 | $128.24 | $128.72 | $128.38 | 226,032 |
| 2022-02-18 | $131.21 | $133.87 | $130.78 | $131.49 | $131.15 | 136,883 |
| 2022-02-17 | $133.80 | $134.60 | $131.84 | $132.41 | $132.06 | 140,242 |
| 2022-02-16 | $134.39 | $136.29 | $132.58 | $135.37 | $135.02 | 97,234 |
| 2022-02-15 | $134.23 | $135.39 | $133.00 | $134.20 | $133.85 | 131,784 |
| 2022-02-14 | $132.05 | $133.98 | $130.07 | $132.39 | $132.04 | 242,175 |
| 2022-02-11 | $132.94 | $135.20 | $130.11 | $131.53 | $131.19 | 123,102 |
| 2022-02-10 | $134.97 | $137.92 | $131.60 | $132.92 | $132.57 | 136,199 |
| 2022-02-09 | $138.50 | $140.11 | $137.45 | $137.66 | $137.30 | 123,673 |
| 2022-02-08 | $134.40 | $137.88 | $134.37 | $136.78 | $136.42 | 214,904 |
| 2022-02-07 | $129.73 | $135.78 | $129.73 | $134.35 | $134.00 | 166,326 |
| 2022-02-04 | $130.74 | $131.78 | $128.24 | $130.03 | $129.69 | 176,286 |
| 2022-02-03 | $133.68 | $135.38 | $131.29 | $131.80 | $131.46 | 100,814 |
| 2022-02-02 | $135.62 | $136.87 | $132.94 | $134.94 | $134.59 | 121,693 |
| 2022-02-01 | $135.02 | $136.56 | $133.04 | $135.60 | $135.25 | 134,138 |
| 2022-01-31 | $131.16 | $135.76 | $131.09 | $135.00 | $134.65 | 170,468 |
| 2022-01-28 | $132.30 | $132.55 | $128.37 | $132.10 | $131.75 | 160,204 |
| 2022-01-27 | $133.96 | $135.87 | $130.42 | $131.60 | $131.26 | 116,609 |
| 2022-01-26 | $138.82 | $140.96 | $131.79 | $133.80 | $133.45 | 185,003 |
| 2022-01-25 | $139.83 | $139.83 | $135.11 | $136.77 | $136.41 | 160,578 |
| 2022-01-24 | $135.55 | $141.74 | $134.92 | $140.90 | $140.53 | 222,387 |
| 2022-01-21 | $139.26 | $141.77 | $137.19 | $137.44 | $137.08 | 287,323 |
| 2022-01-20 | $143.75 | $145.61 | $138.57 | $139.05 | $138.69 | 199,166 |
| 2022-01-19 | $146.50 | $147.36 | $143.72 | $143.92 | $143.54 | 73,198 |
| 2022-01-18 | $147.49 | $148.82 | $146.24 | $146.50 | $146.12 | 118,377 |
| 2022-01-14 | $148.65 | $149.50 | $147.47 | $149.36 | $148.97 | 80,174 |
| 2022-01-13 | $151.70 | $154.26 | $150.27 | $150.53 | $150.14 | 60,262 |
| 2022-01-12 | $151.92 | $153.47 | $150.39 | $150.40 | $150.01 | 108,071 |
| 2022-01-11 | $147.55 | $152.89 | $144.85 | $151.60 | $151.20 | 94,295 |
| 2022-01-10 | $149.23 | $149.23 | $144.50 | $147.15 | $146.76 | 184,313 |
| 2022-01-07 | $154.40 | $154.93 | $149.97 | $150.08 | $149.69 | 85,122 |
| 2022-01-06 | $159.04 | $159.33 | $154.57 | $154.93 | $154.52 | 78,881 |
| 2022-01-05 | $161.43 | $162.68 | $158.15 | $158.32 | $157.91 | 133,821 |
| 2022-01-04 | $156.40 | $163.28 | $156.40 | $162.29 | $161.87 | 196,929 |
| 2022-01-03 | $153.66 | $157.59 | $153.66 | $156.31 | $155.90 | 106,166 |
| 2021-12-31 | $153.10 | $155.86 | $150.87 | $153.56 | $153.16 | 111,601 |
| 2021-12-30 | $153.32 | $156.10 | $153.25 | $153.86 | $153.46 | 81,471 |
| 2021-12-29 | $153.62 | $154.71 | $151.85 | $153.60 | $153.20 | 58,111 |
| 2021-12-28 | $154.14 | $154.69 | $152.39 | $153.45 | $153.05 | 83,507 |
| 2021-12-27 | $152.26 | $154.68 | $150.50 | $153.87 | $153.47 | 64,745 |
| 2021-12-23 | $153.60 | $154.57 | $152.26 | $153.00 | $152.60 | 86,142 |
| 2021-12-22 | $150.87 | $153.74 | $150.75 | $152.69 | $152.29 | 132,134 |
| 2021-12-21 | $148.08 | $152.27 | $148.08 | $151.99 | $151.59 | 121,866 |
| 2021-12-20 | $148.53 | $148.53 | $144.48 | $147.31 | $146.92 | 131,013 |
| 2021-12-17 | $150.83 | $155.34 | $150.49 | $150.58 | $150.19 | 355,337 |
| 2021-12-16 | $158.81 | $159.33 | $151.07 | $153.02 | $152.62 | 142,320 |
| 2021-12-15 | $156.62 | $158.33 | $153.50 | $157.72 | $157.31 | 241,277 |
| 2021-12-14 | $156.59 | $159.01 | $155.09 | $156.62 | $156.21 | 119,732 |
| 2021-12-13 | $160.88 | $161.38 | $157.50 | $157.50 | $157.09 | 101,981 |
| 2021-12-10 | $160.32 | $163.15 | $157.83 | $161.99 | $161.57 | 122,721 |
| 2021-12-09 | $160.55 | $162.12 | $157.75 | $158.43 | $157.92 | 215,483 |
| 2021-12-08 | $163.27 | $163.49 | $161.03 | $161.88 | $161.36 | 123,951 |
| 2021-12-07 | $163.52 | $164.52 | $161.39 | $162.19 | $161.67 | 145,173 |
| 2021-12-06 | $160.31 | $163.49 | $159.18 | $161.02 | $160.50 | 149,851 |
| 2021-12-03 | $162.26 | $162.58 | $156.04 | $157.56 | $157.05 | 130,263 |
| 2021-12-02 | $157.88 | $163.24 | $157.46 | $162.31 | $161.79 | 122,862 |
| 2021-12-01 | $162.26 | $163.07 | $154.19 | $154.38 | $153.88 | 164,897 |
| 2021-11-30 | $162.47 | $163.47 | $155.97 | $157.77 | $157.26 | 135,793 |
| 2021-11-29 | $166.19 | $166.65 | $162.86 | $163.72 | $163.19 | 103,869 |
| 2021-11-26 | $164.04 | $164.67 | $161.00 | $163.36 | $162.83 | 95,180 |
| 2021-11-24 | $170.40 | $171.80 | $169.27 | $169.74 | $169.19 | 50,544 |
| 2021-11-23 | $171.77 | $173.05 | $169.79 | $171.78 | $171.22 | 146,307 |
| 2021-11-22 | $175.27 | $177.56 | $171.66 | $171.99 | $171.43 | 204,700 |
| 2021-11-19 | $168.84 | $173.63 | $168.84 | $173.61 | $173.05 | 115,367 |
| 2021-11-18 | $169.22 | $170.26 | $166.46 | $170.26 | $169.71 | 307,695 |
| 2021-11-17 | $167.74 | $169.27 | $165.23 | $169.10 | $168.55 | 106,121 |
| 2021-11-16 | $167.62 | $168.92 | $165.68 | $167.81 | $167.27 | 67,948 |
| 2021-11-15 | $166.17 | $167.92 | $164.60 | $167.11 | $166.57 | 102,092 |
| 2021-11-12 | $167.20 | $168.62 | $164.71 | $165.04 | $164.51 | 105,922 |
| 2021-11-11 | $171.92 | $172.55 | $166.37 | $167.06 | $166.52 | 86,748 |
| 2021-11-10 | $169.07 | $171.87 | $168.65 | $171.48 | $170.93 | 152,045 |
| 2021-11-09 | $167.64 | $170.63 | $167.41 | $170.14 | $169.59 | 92,861 |
| 2021-11-08 | $167.54 | $168.87 | $166.15 | $168.33 | $167.79 | 85,134 |
| 2021-11-05 | $164.12 | $166.99 | $163.20 | $165.52 | $164.98 | 143,466 |
| 2021-11-04 | $158.54 | $162.90 | $158.54 | $161.99 | $161.47 | 166,946 |
| 2021-11-03 | $151.04 | $158.67 | $147.30 | $157.49 | $156.98 | 210,640 |
| 2021-11-02 | $154.16 | $155.49 | $151.48 | $152.00 | $151.51 | 93,276 |
| 2021-11-01 | $147.93 | $155.01 | $147.27 | $154.58 | $154.08 | 150,911 |
| 2021-10-29 | $149.52 | $150.58 | $145.92 | $147.75 | $147.27 | 183,316 |
| 2021-10-28 | $145.19 | $151.00 | $134.62 | $150.62 | $150.13 | 421,699 |
| 2021-10-27 | $148.86 | $150.85 | $146.45 | $146.60 | $146.13 | 105,815 |
| 2021-10-26 | $150.10 | $151.32 | $148.62 | $150.18 | $149.69 | 91,180 |
| 2021-10-25 | $150.58 | $151.45 | $149.29 | $149.65 | $149.17 | 104,099 |
| 2021-10-22 | $151.50 | $153.31 | $149.61 | $149.61 | $149.13 | 97,136 |
| 2021-10-21 | $148.90 | $152.17 | $148.24 | $151.82 | $151.33 | 95,101 |
| 2021-10-20 | $146.91 | $150.13 | $146.91 | $148.90 | $148.42 | 98,529 |
| 2021-10-19 | $150.69 | $151.80 | $147.08 | $147.17 | $146.69 | 143,033 |
| 2021-10-18 | $148.21 | $150.58 | $148.21 | $150.18 | $149.69 | 117,295 |
| 2021-10-15 | $149.87 | $153.10 | $149.47 | $149.56 | $149.08 | 211,701 |
| 2021-10-14 | $148.60 | $149.18 | $146.53 | $148.68 | $148.20 | 103,834 |
| 2021-10-13 | $148.20 | $148.72 | $145.72 | $146.73 | $146.26 | 65,665 |
| 2021-10-12 | $146.54 | $148.11 | $145.35 | $147.54 | $147.06 | 108,682 |
| 2021-10-11 | $146.18 | $148.38 | $146.15 | $146.48 | $146.01 | 58,306 |
| 2021-10-08 | $145.16 | $146.81 | $144.13 | $146.39 | $145.92 | 59,013 |
| 2021-10-07 | $146.64 | $148.08 | $144.37 | $144.95 | $144.48 | 280,954 |
| 2021-10-06 | $145.30 | $146.28 | $142.19 | $144.87 | $144.40 | 100,111 |
| 2021-10-05 | $145.85 | $148.99 | $145.64 | $146.48 | $146.01 | 135,546 |
| 2021-10-04 | $144.88 | $146.85 | $144.45 | $146.00 | $145.53 | 209,672 |
| 2021-10-01 | $141.08 | $145.00 | $141.05 | $143.15 | $142.69 | 263,318 |
| 2021-09-30 | $156.35 | $156.38 | $140.19 | $140.55 | $140.10 | 364,105 |
| 2021-09-29 | $153.47 | $156.64 | $151.19 | $154.91 | $154.41 | 299,941 |
| 2021-09-28 | $155.36 | $155.36 | $151.34 | $152.42 | $151.93 | 128,273 |
| 2021-09-27 | $152.74 | $156.25 | $150.77 | $156.02 | $155.52 | 329,030 |
| 2021-09-24 | $156.39 | $156.39 | $152.13 | $152.24 | $151.75 | 166,277 |
| 2021-09-23 | $159.82 | $161.05 | $157.22 | $157.35 | $156.84 | 220,558 |
| 2021-09-22 | $155.47 | $160.10 | $155.35 | $159.20 | $158.69 | 228,588 |
| 2021-09-21 | $153.82 | $155.88 | $150.66 | $155.41 | $154.91 | 194,309 |
| 2021-09-20 | $149.83 | $152.99 | $147.55 | $152.88 | $152.39 | 192,199 |
| 2021-09-17 | $146.52 | $152.90 | $144.44 | $152.75 | $152.26 | 573,061 |
| 2021-09-16 | $147.05 | $147.05 | $143.24 | $146.14 | $145.67 | 108,563 |
| 2021-09-15 | $145.66 | $148.06 | $144.56 | $146.35 | $145.88 | 120,606 |
| 2021-09-14 | $148.77 | $149.07 | $145.36 | $146.20 | $145.73 | 155,496 |
| 2021-09-13 | $151.41 | $152.42 | $145.84 | $148.09 | $147.61 | 199,387 |
| 2021-09-10 | $151.17 | $152.88 | $150.11 | $150.94 | $150.45 | 115,861 |
| 2021-09-09 | $149.61 | $151.87 | $148.16 | $150.73 | $150.24 | 260,518 |
| 2021-09-08 | $148.67 | $150.15 | $147.31 | $149.44 | $148.96 | 109,863 |
| 2021-09-07 | $148.32 | $151.30 | $147.32 | $150.00 | $149.52 | 115,755 |
| 2021-09-03 | $150.56 | $150.99 | $147.31 | $149.07 | $148.59 | 88,981 |
| 2021-09-02 | $148.16 | $151.77 | $148.16 | $151.35 | $150.86 | 174,571 |
| 2021-09-01 | $146.39 | $148.06 | $144.05 | $147.95 | $147.47 | 105,499 |
| 2021-08-31 | $146.42 | $147.23 | $144.46 | $145.89 | $145.42 | 113,244 |
| 2021-08-30 | $144.18 | $146.97 | $142.87 | $146.35 | $145.88 | 108,975 |
| 2021-08-27 | $139.33 | $143.87 | $139.33 | $143.32 | $142.86 | 137,788 |
| 2021-08-26 | $139.48 | $140.53 | $138.38 | $138.51 | $138.06 | 67,665 |
| 2021-08-25 | $139.27 | $140.56 | $137.14 | $139.33 | $138.88 | 107,711 |
| 2021-08-24 | $140.00 | $142.19 | $139.69 | $139.96 | $139.51 | 64,625 |
| 2021-08-23 | $139.09 | $140.76 | $138.10 | $139.89 | $139.44 | 100,860 |
| 2021-08-20 | $136.20 | $139.29 | $135.36 | $138.50 | $138.05 | 98,747 |
| 2021-08-19 | $135.11 | $137.24 | $134.55 | $135.96 | $135.42 | 101,424 |
| 2021-08-18 | $138.38 | $139.94 | $136.83 | $136.95 | $136.41 | 97,384 |
| 2021-08-17 | $139.84 | $140.77 | $138.17 | $139.13 | $138.58 | 89,157 |
| 2021-08-16 | $141.29 | $143.37 | $140.26 | $141.81 | $141.25 | 90,466 |
| 2021-08-13 | $142.82 | $143.80 | $140.39 | $141.99 | $141.43 | 93,185 |
| 2021-08-12 | $146.90 | $147.22 | $142.69 | $142.72 | $142.16 | 88,616 |
| 2021-08-11 | $146.66 | $147.23 | $144.67 | $146.08 | $145.50 | 85,618 |
| 2021-08-10 | $145.34 | $149.03 | $144.25 | $146.45 | $145.87 | 176,857 |
| 2021-08-09 | $146.55 | $146.64 | $143.99 | $144.68 | $144.11 | 105,690 |
| 2021-08-06 | $148.31 | $148.72 | $147.10 | $147.57 | $146.99 | 96,297 |
| 2021-08-05 | $145.21 | $147.59 | $143.58 | $145.98 | $145.40 | 99,380 |
| 2021-08-04 | $144.40 | $147.04 | $143.76 | $144.06 | $143.49 | 93,142 |
| 2021-08-03 | $145.06 | $146.94 | $142.49 | $146.24 | $145.66 | 143,897 |
| 2021-08-02 | $147.26 | $150.53 | $144.15 | $144.67 | $144.10 | 176,836 |
| 2021-07-30 | $144.39 | $146.87 | $143.44 | $146.58 | $146.00 | 239,250 |
| 2021-07-29 | $139.37 | $146.08 | $137.31 | $146.00 | $145.42 | 377,761 |
| 2021-07-28 | $133.22 | $138.99 | $131.97 | $137.33 | $136.79 | 215,534 |
| 2021-07-27 | $135.32 | $136.71 | $133.22 | $134.76 | $134.23 | 129,357 |
| 2021-07-26 | $138.41 | $138.49 | $135.92 | $137.10 | $136.56 | 80,671 |
| 2021-07-23 | $137.17 | $137.79 | $135.27 | $137.00 | $136.46 | 80,102 |
| 2021-07-22 | $137.77 | $138.86 | $135.09 | $136.29 | $135.75 | 85,449 |
| 2021-07-21 | $138.00 | $140.00 | $136.71 | $138.10 | $137.55 | 112,728 |
| 2021-07-20 | $130.85 | $137.74 | $130.85 | $136.72 | $136.18 | 246,372 |
| 2021-07-19 | $131.22 | $133.13 | $128.62 | $129.83 | $129.32 | 205,360 |
| 2021-07-16 | $134.91 | $137.25 | $134.28 | $134.54 | $134.01 | 293,984 |
| 2021-07-15 | $132.50 | $136.26 | $132.50 | $133.82 | $133.29 | 164,772 |
| 2021-07-14 | $134.76 | $136.66 | $132.76 | $133.61 | $133.08 | 205,193 |
| 2021-07-13 | $135.04 | $135.92 | $133.38 | $133.90 | $133.37 | 237,216 |
| 2021-07-12 | $133.87 | $136.63 | $133.60 | $135.84 | $135.30 | 286,453 |
| 2021-07-09 | $135.48 | $137.63 | $134.56 | $134.96 | $134.43 | 273,972 |
| 2021-07-08 | $130.88 | $135.40 | $129.20 | $132.64 | $132.12 | 173,082 |
| 2021-07-07 | $133.43 | $135.85 | $132.08 | $133.23 | $132.70 | 257,358 |
| 2021-07-06 | $139.80 | $139.80 | $133.61 | $133.89 | $133.36 | 288,487 |
| 2021-07-02 | $142.71 | $143.18 | $139.54 | $140.11 | $139.56 | 150,661 |
| 2021-07-01 | $144.10 | $144.91 | $141.63 | $142.64 | $142.08 | 197,119 |
| 2021-06-30 | $139.80 | $142.93 | $137.91 | $142.62 | $142.06 | 559,822 |
| 2021-06-29 | $142.35 | $142.63 | $139.52 | $140.13 | $139.58 | 225,725 |
| 2021-06-28 | $142.50 | $142.64 | $139.41 | $141.46 | $140.90 | 238,819 |
| 2021-06-25 | $142.07 | $142.81 | $139.39 | $142.25 | $141.69 | 345,051 |
| 2021-06-24 | $137.46 | $142.20 | $135.68 | $141.81 | $141.25 | 138,875 |
| 2021-06-23 | $138.90 | $140.34 | $136.01 | $136.67 | $136.13 | 209,877 |
| 2021-06-22 | $138.11 | $139.48 | $135.67 | $138.93 | $138.38 | 119,859 |
| 2021-06-21 | $134.84 | $138.48 | $134.84 | $138.11 | $137.56 | 167,842 |
| 2021-06-18 | $132.85 | $135.09 | $132.39 | $133.71 | $133.18 | 319,503 |
| 2021-06-17 | $138.37 | $138.37 | $132.67 | $135.73 | $135.19 | 161,564 |
| 2021-06-16 | $139.04 | $140.61 | $136.67 | $138.17 | $137.62 | 148,200 |
| 2021-06-15 | $139.75 | $140.81 | $137.83 | $139.01 | $138.46 | 132,321 |
| 2021-06-14 | $141.04 | $141.49 | $138.55 | $139.31 | $138.76 | 135,556 |
| 2021-06-11 | $140.18 | $141.18 | $139.28 | $140.30 | $139.75 | 95,931 |
| 2021-06-10 | $144.52 | $144.52 | $139.49 | $139.87 | $139.32 | 177,657 |
| 2021-06-09 | $147.25 | $147.25 | $143.23 | $143.37 | $142.80 | 112,651 |
| 2021-06-08 | $144.68 | $147.29 | $143.54 | $146.71 | $146.13 | 164,883 |
| 2021-06-07 | $145.75 | $146.82 | $144.61 | $145.28 | $144.71 | 98,381 |
| 2021-06-04 | $145.16 | $146.01 | $143.53 | $145.47 | $144.90 | 136,985 |
| 2021-06-03 | $145.30 | $146.77 | $142.03 | $144.46 | $143.89 | 221,803 |
| 2021-06-02 | $149.29 | $149.40 | $144.37 | $145.82 | $145.24 | 213,970 |
| 2021-06-01 | $146.05 | $151.31 | $144.38 | $150.02 | $149.43 | 342,988 |
| 2021-05-28 | $146.12 | $146.12 | $142.28 | $144.03 | $143.46 | 251,161 |
| 2021-05-27 | $143.14 | $145.93 | $141.12 | $145.71 | $145.13 | 345,242 |
| 2021-05-26 | $130.00 | $141.98 | $130.00 | $141.89 | $141.33 | 753,146 |
| 2021-05-25 | $127.28 | $129.80 | $123.12 | $128.01 | $127.41 | 1,041,697 |
| 2021-05-24 | $134.32 | $135.96 | $133.00 | $134.89 | $134.26 | 76,956 |
| 2021-05-21 | $134.94 | $135.21 | $132.69 | $133.71 | $133.09 | 72,259 |
| 2021-05-20 | $134.02 | $135.94 | $132.22 | $132.61 | $131.99 | 79,554 |
| 2021-05-19 | $134.44 | $135.01 | $132.36 | $133.91 | $133.29 | 72,894 |
| 2021-05-18 | $139.98 | $140.78 | $135.78 | $135.96 | $135.33 | 71,371 |
| 2021-05-17 | $141.74 | $141.79 | $138.26 | $140.61 | $139.96 | 66,923 |
| 2021-05-14 | $139.42 | $143.37 | $138.10 | $142.94 | $142.27 | 101,008 |
| 2021-05-13 | $132.91 | $139.46 | $132.91 | $138.39 | $137.75 | 116,389 |
| 2021-05-12 | $136.92 | $138.02 | $131.92 | $132.83 | $132.21 | 106,498 |
| 2021-05-11 | $136.79 | $140.37 | $136.23 | $138.39 | $137.75 | 92,540 |
| 2021-05-10 | $144.96 | $145.48 | $140.43 | $140.50 | $139.85 | 97,430 |
| 2021-05-07 | $142.23 | $146.20 | $141.61 | $145.04 | $144.37 | 72,799 |
| 2021-05-06 | $140.77 | $143.72 | $139.76 | $143.05 | $142.38 | 94,798 |
| 2021-05-05 | $143.15 | $143.15 | $139.75 | $141.27 | $140.61 | 80,600 |
| 2021-05-04 | $142.20 | $145.59 | $139.70 | $142.84 | $142.18 | 107,003 |
| 2021-05-03 | $146.56 | $148.16 | $142.45 | $143.10 | $142.43 | 222,411 |
| 2021-04-30 | $144.43 | $146.03 | $142.80 | $145.38 | $144.70 | 172,977 |
| 2021-04-29 | $147.28 | $147.28 | $143.65 | $146.34 | $145.66 | 98,652 |
| 2021-04-28 | $142.50 | $146.98 | $142.50 | $146.07 | $145.39 | 140,893 |
| 2021-04-27 | $134.10 | $143.10 | $132.94 | $142.85 | $142.19 | 340,717 |
| 2021-04-26 | $139.63 | $142.30 | $138.24 | $138.62 | $137.98 | 117,448 |
| 2021-04-23 | $137.75 | $140.83 | $137.59 | $138.06 | $137.42 | 200,045 |
| 2021-04-22 | $139.25 | $139.73 | $136.22 | $136.52 | $135.88 | 118,097 |
| 2021-04-21 | $133.92 | $138.89 | $133.92 | $137.91 | $137.27 | 87,370 |
| 2021-04-20 | $134.00 | $136.78 | $130.79 | $132.86 | $132.24 | 103,602 |
| 2021-04-19 | $134.75 | $135.12 | $132.32 | $134.43 | $133.80 | 78,397 |
| 2021-04-16 | $137.27 | $138.04 | $134.19 | $135.47 | $134.84 | 78,254 |
| 2021-04-15 | $135.15 | $135.96 | $133.74 | $135.68 | $135.05 | 64,364 |
| 2021-04-14 | $134.51 | $137.37 | $133.84 | $135.13 | $134.50 | 128,769 |
| 2021-04-13 | $136.67 | $136.67 | $132.96 | $134.10 | $133.48 | 106,684 |
| 2021-04-12 | $137.73 | $138.21 | $134.41 | $137.14 | $136.50 | 100,513 |
| 2021-04-09 | $133.75 | $137.08 | $132.85 | $137.02 | $136.38 | 75,544 |
| 2021-04-08 | $134.23 | $134.55 | $132.82 | $134.02 | $133.40 | 229,992 |
| 2021-04-07 | $142.10 | $142.10 | $133.31 | $133.97 | $133.35 | 106,535 |
| 2021-04-06 | $139.75 | $143.47 | $139.75 | $142.18 | $141.52 | 133,610 |
| 2021-04-05 | $137.68 | $140.70 | $137.68 | $140.03 | $139.38 | 240,786 |
| 2021-04-01 | $134.10 | $137.02 | $133.26 | $135.90 | $135.27 | 150,499 |
| 2021-03-31 | $133.91 | $136.83 | $132.65 | $133.34 | $132.72 | 256,985 |
| 2021-03-30 | $130.82 | $135.08 | $130.15 | $133.60 | $132.98 | 216,627 |
| 2021-03-29 | $135.07 | $137.72 | $130.36 | $130.36 | $129.75 | 171,041 |
| 2021-03-26 | $135.13 | $137.49 | $132.91 | $135.50 | $134.87 | 145,895 |
| 2021-03-25 | $129.20 | $134.78 | $127.75 | $133.64 | $133.02 | 130,463 |
| 2021-03-24 | $132.62 | $138.48 | $130.64 | $130.78 | $130.17 | 191,516 |
| 2021-03-23 | $131.60 | $133.69 | $129.80 | $131.20 | $130.59 | 143,509 |
| 2021-03-22 | $137.31 | $137.31 | $132.95 | $133.98 | $133.36 | 186,066 |
| 2021-03-19 | $139.04 | $140.61 | $136.02 | $136.46 | $135.83 | 499,528 |
| 2021-03-18 | $139.87 | $143.78 | $138.63 | $139.59 | $138.94 | 128,956 |
| 2021-03-17 | $139.36 | $140.52 | $136.93 | $140.46 | $139.81 | 143,263 |
| 2021-03-16 | $142.64 | $144.45 | $139.19 | $139.34 | $138.69 | 105,542 |
| 2021-03-15 | $142.29 | $144.51 | $140.51 | $143.47 | $142.80 | 183,764 |
| 2021-03-12 | $140.74 | $143.50 | $140.74 | $142.98 | $142.31 | 290,115 |
| 2021-03-11 | $142.11 | $143.95 | $139.44 | $139.71 | $139.06 | 217,504 |
| 2021-03-10 | $141.86 | $142.67 | $140.21 | $141.28 | $140.62 | 205,847 |
| 2021-03-09 | $146.29 | $146.29 | $140.93 | $140.94 | $140.28 | 140,195 |
| 2021-03-08 | $146.32 | $148.58 | $144.39 | $144.59 | $143.92 | 188,915 |
| 2021-03-05 | $143.46 | $146.57 | $141.01 | $144.50 | $143.83 | 326,830 |
| 2021-03-04 | $145.32 | $147.65 | $140.01 | $140.75 | $140.00 | 180,682 |
| 2021-03-03 | $146.16 | $148.93 | $144.62 | $144.94 | $144.17 | 126,915 |
| 2021-03-02 | $150.62 | $151.64 | $145.06 | $145.22 | $144.44 | 103,974 |
| 2021-03-01 | $150.36 | $151.60 | $148.05 | $150.62 | $149.82 | 225,248 |
| 2021-02-26 | $141.27 | $149.48 | $140.63 | $147.57 | $146.78 | 271,470 |
| 2021-02-25 | $146.91 | $148.32 | $140.28 | $140.98 | $140.23 | 187,967 |
| 2021-02-24 | $143.41 | $148.94 | $140.25 | $146.32 | $145.54 | 587,199 |
| 2021-02-23 | $136.40 | $144.96 | $131.41 | $142.06 | $141.30 | 281,608 |
| 2021-02-22 | $128.92 | $137.07 | $128.92 | $135.37 | $134.65 | 197,038 |
| 2021-02-19 | $126.26 | $130.29 | $126.26 | $129.53 | $128.84 | 142,830 |
| 2021-02-18 | $122.97 | $127.12 | $122.08 | $125.62 | $124.95 | 135,977 |
| 2021-02-17 | $129.78 | $131.26 | $123.79 | $124.31 | $123.65 | 166,815 |
| 2021-02-16 | $130.67 | $134.67 | $130.64 | $132.35 | $131.64 | 181,319 |
| 2021-02-12 | $129.76 | $132.09 | $128.99 | $129.96 | $129.27 | 112,993 |
| 2021-02-11 | $132.17 | $133.26 | $127.91 | $130.71 | $130.01 | 155,740 |
| 2021-02-10 | $131.04 | $133.34 | $130.34 | $131.72 | $131.02 | 175,583 |
| 2021-02-09 | $127.74 | $131.17 | $126.25 | $130.43 | $129.73 | 148,720 |
| 2021-02-08 | $123.63 | $127.29 | $123.63 | $127.29 | $126.61 | 92,392 |
| 2021-02-05 | $119.99 | $122.21 | $118.49 | $122.21 | $121.56 | 147,696 |
| 2021-02-04 | $118.95 | $121.27 | $117.66 | $118.50 | $117.87 | 261,676 |
| 2021-02-03 | $119.42 | $120.25 | $118.26 | $118.95 | $118.31 | 90,050 |
| 2021-02-02 | $120.35 | $121.23 | $119.39 | $119.75 | $119.11 | 107,348 |
| 2021-02-01 | $117.20 | $118.96 | $115.61 | $118.24 | $117.61 | 226,135 |
| 2021-01-29 | $121.16 | $121.16 | $115.87 | $115.88 | $115.26 | 128,577 |
| 2021-01-28 | $124.77 | $125.41 | $120.33 | $120.69 | $120.05 | 127,982 |
| 2021-01-27 | $121.42 | $124.65 | $119.92 | $123.09 | $122.43 | 126,431 |
| 2021-01-26 | $125.02 | $126.14 | $123.55 | $125.09 | $124.42 | 112,095 |
| 2021-01-25 | $124.11 | $125.79 | $121.07 | $123.57 | $122.91 | 122,159 |
| 2021-01-22 | $122.45 | $125.90 | $122.17 | $125.51 | $124.84 | 178,166 |
| 2021-01-21 | $125.50 | $125.50 | $123.89 | $124.13 | $123.47 | 101,862 |
| 2021-01-20 | $126.15 | $127.11 | $124.91 | $125.25 | $124.58 | 133,734 |
| 2021-01-19 | $127.32 | $129.17 | $125.00 | $125.99 | $125.32 | 123,848 |
| 2021-01-15 | $127.26 | $128.13 | $124.08 | $126.24 | $125.57 | 106,911 |
| 2021-01-14 | $127.66 | $132.39 | $127.66 | $130.26 | $129.56 | 131,600 |
| 2021-01-13 | $130.12 | $130.35 | $126.41 | $126.89 | $126.21 | 97,310 |
| 2021-01-12 | $126.68 | $130.75 | $126.68 | $130.35 | $129.65 | 110,538 |
| 2021-01-11 | $122.61 | $127.00 | $122.61 | $126.64 | $125.96 | 152,811 |
| 2021-01-08 | $124.05 | $124.78 | $121.56 | $124.65 | $123.98 | 191,280 |
| 2021-01-07 | $122.24 | $124.23 | $120.17 | $123.84 | $123.18 | 143,936 |
| 2021-01-06 | $116.46 | $122.73 | $116.46 | $121.82 | $121.17 | 609,707 |
| 2021-01-05 | $112.03 | $116.17 | $112.03 | $114.31 | $113.70 | 199,164 |
| 2021-01-04 | $114.79 | $115.59 | $110.53 | $111.88 | $111.28 | 183,824 |
| 2020-12-31 | $116.72 | $118.44 | $110.83 | $113.87 | $113.26 | 333,548 |
| 2020-12-30 | $115.31 | $118.61 | $114.66 | $117.35 | $116.72 | 123,872 |
| 2020-12-29 | $117.40 | $118.18 | $115.06 | $115.59 | $114.97 | 100,611 |
| 2020-12-28 | $119.25 | $120.00 | $116.44 | $117.14 | $116.51 | 262,029 |
| 2020-12-24 | $118.31 | $118.96 | $117.04 | $117.78 | $117.15 | 51,441 |
| 2020-12-23 | $118.46 | $119.56 | $117.47 | $117.91 | $117.28 | 92,646 |
| 2020-12-22 | $118.36 | $119.04 | $117.19 | $117.54 | $116.91 | 96,130 |
| 2020-12-21 | $117.02 | $119.55 | $116.85 | $118.12 | $117.49 | 137,016 |
| 2020-12-18 | $122.34 | $123.47 | $119.90 | $120.07 | $119.43 | 585,654 |
| 2020-12-17 | $121.49 | $122.78 | $120.07 | $122.15 | $121.50 | 116,578 |
| 2020-12-16 | $122.71 | $122.94 | $119.98 | $121.59 | $120.94 | 107,549 |
| 2020-12-15 | $120.54 | $122.93 | $119.20 | $122.50 | $121.85 | 130,215 |
| 2020-12-14 | $123.68 | $123.96 | $118.40 | $118.40 | $117.77 | 193,528 |
| 2020-12-11 | $120.55 | $124.27 | $119.91 | $120.78 | $120.13 | 220,343 |
| 2020-12-10 | $125.26 | $126.86 | $121.74 | $122.46 | $121.71 | 188,103 |
| 2020-12-09 | $129.38 | $129.38 | $126.01 | $127.01 | $126.23 | 265,333 |
| 2020-12-08 | $125.04 | $129.73 | $125.04 | $128.42 | $127.63 | 222,230 |
| 2020-12-07 | $123.88 | $125.51 | $122.86 | $125.50 | $124.73 | 177,152 |
| 2020-12-04 | $116.53 | $124.86 | $115.31 | $124.71 | $123.94 | 229,734 |
| 2020-12-03 | $114.43 | $117.22 | $113.78 | $115.30 | $114.59 | 94,508 |
| 2020-12-02 | $112.59 | $115.00 | $110.63 | $114.45 | $113.74 | 137,891 |
| 2020-12-01 | $112.45 | $113.47 | $110.57 | $113.01 | $112.31 | 151,142 |
| 2020-11-30 | $112.07 | $113.57 | $110.15 | $110.56 | $109.88 | 153,179 |
| 2020-11-27 | $113.64 | $114.32 | $111.44 | $113.14 | $112.44 | 58,422 |
| 2020-11-25 | $114.23 | $115.10 | $112.47 | $113.48 | $112.78 | 186,367 |
| 2020-11-24 | $112.42 | $115.69 | $111.79 | $115.69 | $114.98 | 228,894 |
| 2020-11-23 | $107.79 | $110.73 | $107.48 | $110.41 | $109.73 | 173,474 |
| 2020-11-20 | $104.21 | $106.63 | $103.40 | $106.55 | $105.89 | 190,916 |
| 2020-11-19 | $104.32 | $105.16 | $103.05 | $105.01 | $104.36 | 83,345 |
| 2020-11-18 | $105.64 | $106.45 | $104.53 | $105.00 | $104.35 | 162,045 |
| 2020-11-17 | $101.58 | $106.40 | $98.63 | $105.42 | $104.77 | 269,009 |
| 2020-11-16 | $100.00 | $102.97 | $99.24 | $102.94 | $102.31 | 153,653 |
| 2020-11-13 | $97.90 | $99.28 | $97.34 | $98.20 | $97.59 | 122,823 |
| 2020-11-12 | $98.04 | $99.15 | $95.52 | $96.79 | $96.19 | 143,412 |
| 2020-11-11 | $105.89 | $105.89 | $98.60 | $99.63 | $99.02 | 155,313 |
| 2020-11-10 | $102.25 | $106.84 | $101.95 | $105.38 | $104.73 | 235,186 |
| 2020-11-09 | $93.65 | $102.43 | $93.65 | $101.12 | $100.50 | 367,715 |
| 2020-11-06 | $88.22 | $88.42 | $85.67 | $86.49 | $85.96 | 159,839 |
| 2020-11-05 | $83.20 | $88.95 | $83.20 | $88.01 | $87.47 | 271,656 |
| 2020-11-04 | $85.20 | $85.25 | $81.27 | $82.85 | $82.34 | 273,820 |
| 2020-11-03 | $89.38 | $89.79 | $87.08 | $87.29 | $86.75 | 203,038 |
| 2020-11-02 | $85.60 | $87.53 | $85.57 | $87.41 | $86.87 | 182,820 |
| 2020-10-30 | $86.00 | $86.70 | $83.05 | $83.97 | $83.45 | 179,939 |
| 2020-10-29 | $83.78 | $86.79 | $83.78 | $86.35 | $85.82 | 193,060 |
| 2020-10-28 | $81.42 | $87.66 | $80.74 | $84.82 | $84.30 | 288,357 |
| 2020-10-27 | $86.37 | $86.85 | $83.78 | $83.78 | $83.26 | 220,931 |
| 2020-10-26 | $88.23 | $88.50 | $85.44 | $86.63 | $86.10 | 151,647 |
| 2020-10-23 | $89.75 | $90.04 | $88.01 | $89.73 | $89.18 | 103,311 |
| 2020-10-22 | $88.36 | $89.72 | $87.67 | $88.94 | $88.39 | 165,427 |
| 2020-10-21 | $88.07 | $88.84 | $87.65 | $87.71 | $87.17 | 104,109 |
| 2020-10-20 | $88.22 | $90.08 | $88.01 | $88.22 | $87.68 | 116,119 |
| 2020-10-19 | $89.62 | $90.63 | $86.62 | $86.97 | $86.43 | 205,915 |
| 2020-10-16 | $91.01 | $91.88 | $89.16 | $89.37 | $88.82 | 147,462 |
| 2020-10-15 | $88.21 | $91.88 | $88.21 | $91.00 | $90.44 | 186,170 |
| 2020-10-14 | $89.81 | $91.49 | $89.62 | $89.98 | $89.43 | 126,363 |
| 2020-10-13 | $90.12 | $91.18 | $89.78 | $89.79 | $89.24 | 142,705 |
| 2020-10-12 | $90.21 | $91.64 | $89.45 | $91.15 | $90.59 | 102,228 |
| 2020-10-09 | $91.08 | $91.48 | $89.52 | $90.23 | $89.67 | 126,311 |
| 2020-10-08 | $90.17 | $90.50 | $89.38 | $89.91 | $89.36 | 210,091 |
| 2020-10-07 | $90.00 | $90.58 | $88.57 | $89.27 | $88.72 | 327,649 |
| 2020-10-06 | $91.98 | $92.05 | $89.24 | $89.31 | $88.76 | 344,388 |
| 2020-10-05 | $90.96 | $92.78 | $90.38 | $90.82 | $90.26 | 246,192 |
| 2020-10-02 | $87.38 | $90.27 | $87.38 | $89.53 | $88.98 | 292,379 |
| 2020-10-01 | $92.02 | $93.30 | $89.09 | $89.39 | $88.84 | 334,768 |
| 2020-09-30 | $94.00 | $94.50 | $91.46 | $91.89 | $91.32 | 541,222 |
| 2020-09-29 | $95.91 | $96.40 | $93.89 | $94.13 | $93.55 | 201,660 |
| 2020-09-28 | $96.27 | $98.55 | $95.80 | $95.94 | $95.35 | 224,401 |
| 2020-09-25 | $95.11 | $95.92 | $94.27 | $95.21 | $94.62 | 262,948 |
| 2020-09-24 | $96.69 | $97.96 | $95.51 | $96.20 | $95.61 | 202,382 |
| 2020-09-23 | $97.75 | $99.37 | $96.03 | $96.18 | $95.59 | 212,636 |
| 2020-09-22 | $95.28 | $97.87 | $94.80 | $97.79 | $97.19 | 127,399 |
| 2020-09-21 | $96.00 | $96.83 | $92.96 | $95.10 | $94.51 | 191,081 |
| 2020-09-18 | $101.12 | $101.70 | $98.54 | $99.00 | $98.39 | 492,704 |
| 2020-09-17 | $98.86 | $101.79 | $97.70 | $100.30 | $99.68 | 154,160 |
| 2020-09-16 | $100.26 | $101.37 | $99.53 | $100.47 | $99.85 | 135,933 |
| 2020-09-15 | $100.06 | $100.11 | $98.83 | $99.73 | $99.12 | 121,651 |
| 2020-09-14 | $99.55 | $100.10 | $98.65 | $99.56 | $98.95 | 94,942 |
| 2020-09-11 | $99.25 | $99.89 | $97.52 | $98.47 | $97.86 | 151,463 |
| 2020-09-10 | $101.42 | $101.53 | $98.64 | $98.98 | $98.37 | 114,072 |
| 2020-09-09 | $100.16 | $101.41 | $99.09 | $100.46 | $99.84 | 118,970 |
| 2020-09-08 | $100.35 | $100.78 | $98.87 | $99.25 | $98.64 | 128,252 |
| 2020-09-04 | $103.08 | $103.46 | $99.90 | $101.32 | $100.70 | 98,727 |
| 2020-09-03 | $105.41 | $106.34 | $100.75 | $101.02 | $100.40 | 159,570 |
| 2020-09-02 | $105.85 | $107.34 | $104.95 | $106.59 | $105.93 | 93,860 |
| 2020-09-01 | $101.72 | $105.89 | $101.43 | $105.72 | $105.07 | 165,128 |
| 2020-08-31 | $104.27 | $104.32 | $102.51 | $102.51 | $101.88 | 128,292 |
| 2020-08-28 | $103.67 | $105.20 | $103.01 | $104.50 | $103.86 | 88,665 |
| 2020-08-27 | $103.07 | $104.68 | $102.70 | $103.26 | $102.62 | 105,741 |
| 2020-08-26 | $101.38 | $102.58 | $101.08 | $101.87 | $101.24 | 106,185 |
| 2020-08-25 | $104.07 | $104.07 | $101.55 | $101.94 | $101.31 | 147,746 |
| 2020-08-24 | $100.74 | $103.20 | $99.62 | $103.16 | $102.52 | 130,023 |
| 2020-08-21 | $98.68 | $100.54 | $98.35 | $99.52 | $98.91 | 135,586 |
| 2020-08-20 | $98.07 | $100.07 | $97.93 | $99.81 | $99.10 | 119,506 |
| 2020-08-19 | $98.86 | $100.79 | $98.86 | $99.79 | $99.08 | 120,702 |
| 2020-08-18 | $100.62 | $101.01 | $98.81 | $99.11 | $98.40 | 135,951 |
| 2020-08-17 | $101.94 | $102.56 | $100.60 | $100.72 | $100.00 | 90,594 |
| 2020-08-14 | $101.43 | $103.88 | $100.75 | $101.91 | $101.18 | 100,888 |
| 2020-08-13 | $103.79 | $104.77 | $102.53 | $102.79 | $102.05 | 74,964 |
| 2020-08-12 | $108.17 | $108.17 | $103.75 | $105.18 | $104.43 | 142,440 |
| 2020-08-11 | $108.51 | $110.61 | $105.52 | $106.05 | $105.29 | 160,093 |
| 2020-08-10 | $103.00 | $108.10 | $102.99 | $106.90 | $106.13 | 211,068 |
| 2020-08-07 | $98.13 | $102.77 | $98.13 | $102.66 | $101.92 | 162,798 |
| 2020-08-06 | $100.43 | $100.43 | $96.74 | $98.75 | $98.04 | 230,908 |
| 2020-08-05 | $98.16 | $100.76 | $97.92 | $100.29 | $99.57 | 207,526 |
| 2020-08-04 | $95.97 | $97.20 | $95.45 | $96.38 | $95.69 | 162,572 |
| 2020-08-03 | $94.19 | $96.89 | $93.69 | $96.48 | $95.79 | 173,375 |
| 2020-07-31 | $93.32 | $93.91 | $89.99 | $93.76 | $93.09 | 217,436 |
| 2020-07-30 | $93.83 | $95.20 | $93.10 | $94.44 | $93.76 | 179,556 |
| 2020-07-29 | $95.38 | $97.68 | $95.14 | $95.95 | $95.26 | 262,399 |
| 2020-07-28 | $92.95 | $95.33 | $91.00 | $94.27 | $93.59 | 350,984 |
| 2020-07-27 | $89.54 | $91.20 | $87.99 | $90.69 | $90.04 | 128,163 |
| 2020-07-24 | $91.43 | $92.57 | $89.36 | $89.95 | $89.31 | 165,490 |
| 2020-07-23 | $87.17 | $92.50 | $87.17 | $91.81 | $91.15 | 182,133 |
| 2020-07-22 | $87.31 | $88.58 | $86.65 | $87.63 | $87.00 | 143,941 |
| 2020-07-21 | $87.99 | $90.40 | $87.07 | $88.35 | $87.72 | 194,632 |
| 2020-07-20 | $86.01 | $87.21 | $84.95 | $86.41 | $85.79 | 108,787 |
| 2020-07-17 | $85.49 | $87.97 | $85.11 | $86.92 | $86.30 | 137,015 |
| 2020-07-16 | $88.39 | $89.40 | $83.89 | $85.25 | $84.64 | 266,399 |
| 2020-07-15 | $88.90 | $90.17 | $87.41 | $89.27 | $88.63 | 182,342 |
| 2020-07-14 | $83.59 | $86.26 | $83.40 | $86.14 | $85.52 | 130,921 |
| 2020-07-13 | $85.68 | $87.19 | $83.65 | $84.02 | $83.42 | 153,525 |
| 2020-07-10 | $81.67 | $85.22 | $81.10 | $84.54 | $83.93 | 114,510 |
| 2020-07-09 | $82.08 | $82.70 | $78.99 | $81.08 | $80.50 | 150,945 |
| 2020-07-08 | $81.10 | $83.22 | $80.73 | $82.62 | $82.03 | 125,465 |
| 2020-07-07 | $82.98 | $84.11 | $81.18 | $81.55 | $80.97 | 148,949 |
| 2020-07-06 | $85.76 | $86.55 | $83.30 | $84.23 | $83.63 | 131,272 |
| 2020-07-02 | $83.67 | $85.66 | $83.02 | $83.32 | $82.72 | 199,887 |
| 2020-07-01 | $86.13 | $87.14 | $81.11 | $81.39 | $80.81 | 302,600 |
| 2020-06-30 | $82.40 | $86.30 | $82.40 | $86.02 | $85.40 | 493,266 |
| 2020-06-29 | $79.20 | $84.15 | $78.86 | $82.83 | $82.24 | 256,955 |
| 2020-06-26 | $78.58 | $78.75 | $75.77 | $77.13 | $76.58 | 400,082 |
| 2020-06-25 | $76.21 | $79.43 | $75.37 | $79.34 | $78.77 | 259,940 |
| 2020-06-24 | $78.13 | $78.55 | $76.46 | $77.06 | $76.51 | 304,039 |
| 2020-06-23 | $79.94 | $80.59 | $79.16 | $79.63 | $79.06 | 202,431 |
| 2020-06-22 | $76.84 | $78.33 | $75.98 | $78.11 | $77.55 | 177,234 |
| 2020-06-19 | $80.30 | $81.31 | $77.00 | $77.53 | $76.97 | 376,345 |
| 2020-06-18 | $80.73 | $81.98 | $78.19 | $78.93 | $78.36 | 229,125 |
| 2020-06-17 | $83.28 | $83.28 | $81.20 | $81.78 | $81.19 | 215,498 |
| 2020-06-16 | $85.04 | $85.10 | $79.33 | $82.96 | $82.37 | 215,174 |
| 2020-06-15 | $73.46 | $81.93 | $73.46 | $80.77 | $80.19 | 231,126 |
| 2020-06-12 | $79.31 | $79.39 | $74.51 | $76.96 | $76.41 | 403,182 |
| 2020-06-11 | $82.11 | $82.58 | $73.85 | $74.67 | $74.14 | 647,473 |
| 2020-06-10 | $90.79 | $90.79 | $86.90 | $87.25 | $86.63 | 236,087 |
| 2020-06-09 | $92.72 | $93.93 | $91.41 | $91.86 | $91.20 | 193,512 |
| 2020-06-08 | $97.38 | $98.28 | $94.97 | $95.56 | $94.88 | 134,569 |
| 2020-06-05 | $97.91 | $101.91 | $95.05 | $95.90 | $95.21 | 272,652 |
| 2020-06-04 | $90.05 | $94.12 | $89.65 | $92.42 | $91.76 | 173,893 |
| 2020-06-03 | $87.13 | $92.03 | $87.13 | $91.25 | $90.60 | 162,188 |
| 2020-06-02 | $85.35 | $86.13 | $84.21 | $84.68 | $84.07 | 161,019 |
| 2020-06-01 | $82.61 | $85.75 | $81.71 | $84.46 | $83.86 | 174,308 |
| 2020-05-29 | $84.56 | $85.38 | $81.45 | $82.15 | $81.56 | 255,095 |
| 2020-05-28 | $90.90 | $90.90 | $85.87 | $86.32 | $85.70 | 147,532 |
| 2020-05-27 | $90.41 | $93.27 | $87.42 | $89.51 | $88.87 | 215,942 |
| 2020-05-26 | $84.94 | $89.74 | $84.64 | $88.90 | $88.16 | 357,313 |
| 2020-05-22 | $81.09 | $81.40 | $79.51 | $80.30 | $79.64 | 156,666 |
| 2020-05-21 | $80.54 | $81.65 | $79.83 | $80.39 | $79.73 | 307,915 |
| 2020-05-20 | $78.00 | $81.32 | $77.88 | $81.06 | $80.39 | 324,600 |
| 2020-05-19 | $74.05 | $78.52 | $73.49 | $75.92 | $75.29 | 378,621 |
| 2020-05-18 | $69.92 | $75.92 | $69.92 | $75.11 | $74.49 | 365,651 |
| 2020-05-15 | $62.13 | $66.45 | $60.33 | $66.38 | $65.83 | 489,982 |
| 2020-05-14 | $58.74 | $61.23 | $56.17 | $61.05 | $60.55 | 474,038 |
| 2020-05-13 | $65.00 | $65.64 | $59.20 | $60.77 | $60.27 | 377,940 |
| 2020-05-12 | $70.22 | $71.05 | $65.47 | $65.74 | $65.20 | 165,392 |
| 2020-05-11 | $71.94 | $72.35 | $68.50 | $69.79 | $69.21 | 231,699 |
| 2020-05-08 | $72.33 | $73.72 | $71.00 | $73.54 | $72.93 | 224,009 |
| 2020-05-07 | $69.79 | $70.44 | $67.70 | $70.27 | $69.69 | 252,924 |
| 2020-05-06 | $70.65 | $70.65 | $67.40 | $68.18 | $67.62 | 161,343 |
| 2020-05-05 | $71.66 | $72.98 | $70.10 | $70.37 | $69.79 | 169,665 |
| 2020-05-04 | $70.61 | $70.67 | $68.30 | $69.93 | $69.35 | 207,033 |
| 2020-05-01 | $74.04 | $75.33 | $70.73 | $71.92 | $71.33 | 245,820 |
| 2020-04-30 | $86.66 | $88.14 | $76.39 | $76.74 | $76.11 | 369,992 |
| 2020-04-29 | $84.18 | $86.07 | $83.40 | $84.14 | $83.44 | 311,410 |
| 2020-04-28 | $80.17 | $81.83 | $78.30 | $80.73 | $80.06 | 240,422 |
| 2020-04-27 | $74.79 | $77.73 | $73.73 | $77.16 | $76.52 | 305,908 |
| 2020-04-24 | $73.42 | $74.35 | $70.97 | $73.32 | $72.71 | 168,853 |
| 2020-04-23 | $71.07 | $74.00 | $70.99 | $72.97 | $72.37 | 225,186 |
| 2020-04-22 | $75.68 | $75.68 | $70.48 | $70.58 | $70.00 | 162,096 |
| 2020-04-21 | $68.24 | $73.91 | $66.83 | $73.34 | $72.73 | 195,032 |
| 2020-04-20 | $69.22 | $72.35 | $68.08 | $71.19 | $70.60 | 300,436 |
| 2020-04-17 | $71.40 | $73.41 | $69.95 | $71.64 | $71.05 | 359,096 |
| 2020-04-16 | $71.28 | $74.83 | $66.49 | $68.00 | $67.44 | 401,904 |
| 2020-04-15 | $76.08 | $76.33 | $71.27 | $71.39 | $70.80 | 227,866 |
| 2020-04-14 | $79.80 | $82.60 | $77.46 | $79.73 | $79.07 | 219,238 |
| 2020-04-13 | $86.86 | $86.86 | $75.23 | $77.45 | $76.81 | 275,208 |
| 2020-04-09 | $84.30 | $88.02 | $82.37 | $87.48 | $86.76 | 192,769 |
| 2020-04-08 | $78.02 | $81.33 | $75.54 | $80.31 | $79.65 | 164,464 |
| 2020-04-07 | $77.67 | $79.50 | $73.60 | $76.34 | $75.71 | 226,912 |
| 2020-04-06 | $68.66 | $75.31 | $68.61 | $74.64 | $74.02 | 309,301 |
| 2020-04-03 | $65.04 | $67.76 | $62.92 | $64.96 | $64.42 | 207,518 |
| 2020-04-02 | $64.25 | $67.00 | $62.78 | $66.20 | $65.65 | 207,636 |
| 2020-04-01 | $70.89 | $72.16 | $65.02 | $65.76 | $65.22 | 300,525 |
| 2020-03-31 | $76.35 | $77.87 | $72.64 | $74.27 | $73.66 | 377,891 |
| 2020-03-30 | $74.63 | $78.27 | $73.59 | $77.50 | $76.86 | 248,625 |
| 2020-03-27 | $78.96 | $78.96 | $73.43 | $74.52 | $73.90 | 328,295 |
| 2020-03-26 | $74.20 | $83.07 | $73.60 | $83.07 | $82.38 | 236,491 |
| 2020-03-25 | $70.58 | $76.74 | $69.77 | $72.62 | $72.02 | 235,634 |
| 2020-03-24 | $65.85 | $70.84 | $64.50 | $70.56 | $69.98 | 207,738 |
| 2020-03-23 | $63.51 | $65.44 | $60.34 | $61.66 | $61.15 | 222,272 |
| 2020-03-20 | $63.30 | $66.43 | $60.26 | $63.38 | $62.86 | 398,853 |
| 2020-03-19 | $61.01 | $65.46 | $59.84 | $63.19 | $62.67 | 308,221 |
| 2020-03-18 | $71.90 | $75.19 | $56.54 | $61.27 | $60.76 | 471,594 |
| 2020-03-17 | $69.20 | $79.21 | $64.05 | $78.69 | $78.04 | 374,223 |
| 2020-03-16 | $66.43 | $69.72 | $63.15 | $67.81 | $67.25 | 365,591 |
| 2020-03-13 | $66.20 | $76.34 | $65.25 | $76.34 | $75.71 | 282,262 |
| 2020-03-12 | $69.45 | $77.01 | $65.72 | $68.21 | $67.65 | 409,031 |
| 2020-03-11 | $78.75 | $78.75 | $73.52 | $74.68 | $74.06 | 228,904 |
| 2020-03-10 | $83.27 | $83.54 | $76.50 | $81.43 | $80.65 | 276,756 |
| 2020-03-09 | $82.74 | $85.01 | $78.73 | $80.47 | $79.70 | 291,533 |
| 2020-03-06 | $86.01 | $88.60 | $83.67 | $87.81 | $86.97 | 356,900 |
| 2020-03-05 | $95.26 | $96.13 | $89.05 | $90.34 | $89.47 | 211,320 |
| 2020-03-04 | $98.29 | $99.30 | $96.85 | $98.95 | $98.00 | 171,124 |
| 2020-03-03 | $100.01 | $100.58 | $95.90 | $96.33 | $95.41 | 219,823 |
| 2020-03-02 | $97.79 | $100.53 | $94.97 | $100.06 | $99.10 | 169,824 |
| 2020-02-28 | $95.17 | $97.90 | $93.50 | $96.86 | $95.93 | 202,644 |
| 2020-02-27 | $100.51 | $104.20 | $99.05 | $99.50 | $98.55 | 137,981 |
| 2020-02-26 | $104.67 | $105.85 | $102.87 | $103.29 | $102.30 | 116,462 |
| 2020-02-25 | $109.07 | $110.11 | $101.94 | $103.35 | $102.36 | 137,240 |
| 2020-02-24 | $107.38 | $109.21 | $106.59 | $108.28 | $107.24 | 156,282 |
| 2020-02-21 | $112.59 | $112.59 | $110.10 | $111.80 | $110.73 | 162,341 |
| 2020-02-20 | $116.00 | $117.00 | $110.46 | $113.32 | $112.23 | 332,928 |
| 2020-02-19 | $111.71 | $112.93 | $109.49 | $109.90 | $108.85 | 197,072 |
| 2020-02-18 | $112.51 | $112.99 | $110.56 | $111.38 | $110.31 | 85,707 |
| 2020-02-14 | $113.43 | $113.50 | $111.40 | $113.10 | $112.01 | 122,622 |
| 2020-02-13 | $113.22 | $113.75 | $112.55 | $113.21 | $112.12 | 162,430 |
| 2020-02-12 | $114.81 | $115.83 | $113.43 | $114.09 | $113.00 | 169,870 |
| 2020-02-11 | $119.65 | $119.65 | $113.55 | $113.68 | $112.59 | 172,093 |
| 2020-02-10 | $115.10 | $118.68 | $114.93 | $118.52 | $117.38 | 101,317 |
| 2020-02-07 | $118.25 | $118.97 | $115.33 | $115.48 | $114.37 | 58,175 |
| 2020-02-06 | $119.78 | $119.78 | $118.57 | $119.34 | $118.19 | 64,244 |
| 2020-02-05 | $118.00 | $119.34 | $117.02 | $119.09 | $117.95 | 95,290 |
| 2020-02-04 | $117.42 | $117.61 | $115.40 | $116.03 | $114.92 | 86,686 |
| 2020-02-03 | $114.15 | $116.73 | $113.21 | $114.85 | $113.75 | 320,225 |
| 2020-01-31 | $114.86 | $114.86 | $111.91 | $112.99 | $111.91 | 128,470 |
| 2020-01-30 | $114.38 | $116.44 | $113.92 | $115.53 | $114.42 | 85,766 |
| 2020-01-29 | $115.09 | $117.66 | $114.31 | $116.22 | $115.10 | 118,589 |
| 2020-01-28 | $113.00 | $114.53 | $112.28 | $114.40 | $113.30 | 68,281 |
| 2020-01-27 | $109.88 | $112.85 | $109.11 | $111.79 | $110.72 | 98,398 |
| 2020-01-24 | $114.85 | $114.85 | $111.67 | $112.98 | $111.90 | 95,718 |
| 2020-01-23 | $112.73 | $114.88 | $111.59 | $114.72 | $113.62 | 128,304 |
| 2020-01-22 | $114.30 | $114.86 | $112.67 | $113.61 | $112.52 | 78,129 |
| 2020-01-21 | $114.98 | $115.37 | $112.15 | $113.67 | $112.58 | 154,802 |
| 2020-01-17 | $115.39 | $117.20 | $114.91 | $115.84 | $114.73 | 105,162 |
| 2020-01-16 | $111.72 | $114.72 | $110.97 | $114.64 | $113.54 | 211,592 |
| 2020-01-15 | $110.72 | $111.76 | $110.32 | $110.74 | $109.68 | 122,817 |
| 2020-01-14 | $112.25 | $112.42 | $110.21 | $110.71 | $109.65 | 131,294 |
| 2020-01-13 | $110.84 | $112.81 | $110.58 | $112.70 | $111.62 | 83,897 |
| 2020-01-10 | $113.16 | $113.51 | $110.68 | $110.84 | $109.78 | 90,162 |
| 2020-01-09 | $113.37 | $113.94 | $112.47 | $113.38 | $112.29 | 90,106 |
| 2020-01-08 | $113.39 | $114.74 | $112.40 | $112.55 | $111.47 | 169,315 |
| 2020-01-07 | $113.26 | $113.98 | $112.45 | $112.98 | $111.90 | 98,211 |
| 2020-01-06 | $113.63 | $114.42 | $112.76 | $113.58 | $112.49 | 158,759 |
| 2020-01-03 | $113.68 | $115.20 | $113.16 | $115.01 | $113.91 | 175,693 |
| 2020-01-02 | $114.01 | $116.12 | $112.92 | $116.09 | $114.98 | 162,776 |
| 2019-12-31 | $114.08 | $115.67 | $112.39 | $112.66 | $111.58 | 161,120 |
| 2019-12-30 | $115.40 | $116.11 | $113.85 | $114.66 | $113.56 | 121,816 |
| 2019-12-27 | $114.91 | $115.18 | $114.00 | $114.83 | $113.73 | 104,765 |
| 2019-12-26 | $113.41 | $114.54 | $112.97 | $114.40 | $113.30 | 96,796 |
| 2019-12-24 | $113.65 | $113.65 | $112.73 | $113.11 | $112.02 | 33,682 |
| 2019-12-23 | $113.58 | $113.63 | $112.08 | $113.48 | $112.39 | 96,618 |
| 2019-12-20 | $112.97 | $114.24 | $112.33 | $113.23 | $112.14 | 611,982 |
| 2019-12-19 | $113.13 | $113.13 | $110.96 | $112.51 | $111.43 | 173,720 |
| 2019-12-18 | $114.20 | $114.20 | $112.10 | $113.40 | $112.31 | 122,286 |
| 2019-12-17 | $113.55 | $114.28 | $112.10 | $113.89 | $112.80 | 142,495 |
| 2019-12-16 | $115.40 | $116.23 | $112.85 | $113.24 | $112.15 | 197,740 |
| 2019-12-13 | $114.55 | $115.25 | $113.57 | $114.44 | $113.34 | 162,252 |
| 2019-12-12 | $111.25 | $114.90 | $110.45 | $114.46 | $113.26 | 180,995 |
| 2019-12-11 | $109.05 | $112.06 | $108.35 | $111.33 | $110.17 | 131,402 |
| 2019-12-10 | $107.82 | $109.41 | $107.23 | $108.76 | $107.62 | 82,508 |
| 2019-12-09 | $110.18 | $110.34 | $107.47 | $107.71 | $106.58 | 178,790 |
| 2019-12-06 | $111.60 | $112.75 | $110.67 | $110.85 | $109.69 | 182,338 |
| 2019-12-05 | $107.94 | $109.77 | $107.94 | $109.58 | $108.43 | 131,840 |
| 2019-12-04 | $107.34 | $109.19 | $106.83 | $107.85 | $106.72 | 188,402 |
| 2019-12-03 | $106.38 | $107.10 | $104.93 | $106.41 | $105.30 | 137,254 |
| 2019-12-02 | $109.91 | $110.31 | $107.20 | $107.77 | $106.64 | 212,519 |
| 2019-11-29 | $109.73 | $110.44 | $108.73 | $109.55 | $108.40 | 65,011 |
| 2019-11-27 | $111.00 | $111.73 | $110.02 | $110.51 | $109.35 | 94,700 |
| 2019-11-26 | $108.71 | $111.10 | $108.71 | $110.88 | $109.72 | 197,719 |
| 2019-11-25 | $106.68 | $109.87 | $106.40 | $109.01 | $107.87 | 149,012 |
| 2019-11-22 | $106.19 | $106.50 | $104.89 | $106.22 | $105.11 | 97,178 |
| 2019-11-21 | $103.17 | $106.82 | $103.13 | $105.55 | $104.45 | 132,512 |
| 2019-11-20 | $104.39 | $105.27 | $102.45 | $102.98 | $101.90 | 311,390 |
| 2019-11-19 | $105.13 | $105.99 | $103.76 | $105.20 | $104.10 | 150,657 |
| 2019-11-18 | $105.40 | $105.49 | $104.01 | $104.43 | $103.34 | 132,208 |
| 2019-11-15 | $105.81 | $107.26 | $105.36 | $106.38 | $105.27 | 240,158 |
| 2019-11-14 | $105.03 | $105.81 | $104.23 | $104.43 | $103.34 | 102,851 |
| 2019-11-13 | $106.38 | $107.11 | $104.25 | $105.07 | $103.97 | 226,715 |
| 2019-11-12 | $109.44 | $109.86 | $106.84 | $107.70 | $106.57 | 105,016 |
| 2019-11-11 | $109.26 | $110.97 | $108.98 | $109.49 | $108.34 | 310,107 |
| 2019-11-08 | $110.55 | $111.47 | $109.43 | $110.37 | $109.22 | 141,745 |
| 2019-11-07 | $111.07 | $111.76 | $109.86 | $110.52 | $109.36 | 130,351 |
| 2019-11-06 | $111.40 | $111.67 | $109.14 | $109.78 | $108.63 | 173,132 |
| 2019-11-05 | $110.32 | $112.62 | $109.90 | $111.96 | $110.79 | 135,696 |
| 2019-11-04 | $109.86 | $110.81 | $108.59 | $109.86 | $108.71 | 205,583 |
| 2019-11-01 | $103.79 | $108.35 | $103.57 | $108.24 | $107.11 | 196,428 |
| 2019-10-31 | $104.35 | $104.35 | $100.30 | $102.77 | $101.69 | 274,160 |
| 2019-10-30 | $107.17 | $108.20 | $103.51 | $104.88 | $103.78 | 346,535 |
| 2019-10-29 | $107.50 | $114.77 | $105.16 | $107.67 | $106.54 | 450,240 |
| 2019-10-28 | $105.65 | $109.21 | $105.53 | $108.81 | $107.67 | 204,145 |
| 2019-10-25 | $105.19 | $107.14 | $104.70 | $105.73 | $104.62 | 161,704 |
| 2019-10-24 | $107.23 | $107.23 | $104.20 | $105.43 | $104.33 | 97,509 |
| 2019-10-23 | $105.87 | $108.22 | $104.88 | $107.37 | $106.25 | 163,856 |
| 2019-10-22 | $103.62 | $106.04 | $102.48 | $105.97 | $104.86 | 90,475 |
| 2019-10-21 | $104.57 | $105.47 | $103.52 | $104.11 | $103.02 | 90,132 |
| 2019-10-18 | $105.12 | $105.60 | $103.10 | $103.66 | $102.58 | 111,861 |
| 2019-10-17 | $106.60 | $107.49 | $104.92 | $105.80 | $104.69 | 166,891 |
| 2019-10-16 | $104.32 | $107.65 | $104.32 | $105.78 | $104.67 | 183,946 |
| 2019-10-15 | $102.48 | $105.97 | $102.19 | $104.97 | $103.87 | 188,696 |
| 2019-10-14 | $101.06 | $103.72 | $100.62 | $102.51 | $101.44 | 156,415 |
| 2019-10-11 | $99.46 | $102.74 | $99.46 | $101.52 | $100.46 | 197,796 |
| 2019-10-10 | $97.29 | $99.10 | $96.08 | $97.58 | $96.56 | 222,897 |
| 2019-10-09 | $96.51 | $98.19 | $95.36 | $97.46 | $96.44 | 265,572 |
| 2019-10-08 | $94.40 | $95.97 | $93.71 | $95.35 | $94.35 | 158,160 |
| 2019-10-07 | $96.46 | $97.63 | $95.79 | $96.02 | $95.02 | 129,494 |
| 2019-10-04 | $95.32 | $96.90 | $93.95 | $96.89 | $95.88 | 138,111 |
| 2019-10-03 | $93.50 | $96.10 | $92.76 | $95.29 | $94.29 | 145,663 |
| 2019-10-02 | $94.89 | $94.89 | $92.48 | $94.23 | $93.24 | 149,326 |
| 2019-10-01 | $100.12 | $101.45 | $95.18 | $95.85 | $94.85 | 143,736 |
| 2019-09-30 | $100.86 | $101.00 | $98.31 | $99.43 | $98.39 | 159,995 |
| 2019-09-27 | $101.35 | $101.99 | $99.13 | $100.79 | $99.74 | 200,166 |
| 2019-09-26 | $100.13 | $101.18 | $99.12 | $100.86 | $99.80 | 283,656 |
| 2019-09-25 | $96.91 | $100.82 | $96.06 | $100.04 | $98.99 | 249,066 |
| 2019-09-24 | $102.12 | $102.80 | $96.52 | $96.92 | $95.91 | 282,858 |
| 2019-09-23 | $101.94 | $104.32 | $100.79 | $101.86 | $100.79 | 212,067 |
| 2019-09-20 | $106.50 | $106.94 | $102.44 | $102.91 | $101.83 | 302,841 |
| 2019-09-19 | $107.90 | $109.66 | $106.18 | $106.34 | $105.23 | 187,215 |
| 2019-09-18 | $109.58 | $109.90 | $106.57 | $108.00 | $106.87 | 176,884 |
| 2019-09-17 | $109.19 | $111.35 | $107.14 | $109.77 | $108.62 | 202,040 |
| 2019-09-16 | $111.56 | $111.93 | $108.88 | $109.83 | $108.68 | 254,037 |
| 2019-09-13 | $114.05 | $114.05 | $111.95 | $112.23 | $111.06 | 247,942 |
| 2019-09-12 | $113.35 | $114.61 | $111.34 | $113.15 | $111.97 | 259,382 |
| 2019-09-11 | $111.54 | $114.48 | $110.53 | $113.61 | $112.42 | 297,863 |
| 2019-09-10 | $107.41 | $111.07 | $106.78 | $110.88 | $109.72 | 192,794 |
| 2019-09-09 | $106.15 | $109.47 | $104.81 | $107.60 | $106.47 | 142,299 |
| 2019-09-06 | $105.70 | $107.51 | $105.32 | $105.52 | $104.42 | 188,229 |
| 2019-09-05 | $102.51 | $106.75 | $101.98 | $106.24 | $105.13 | 190,140 |
| 2019-09-04 | $100.50 | $101.26 | $99.69 | $100.91 | $99.85 | 162,365 |
| 2019-09-03 | $101.14 | $101.70 | $97.97 | $99.04 | $98.00 | 172,889 |
| 2019-08-30 | $102.77 | $103.22 | $101.12 | $102.32 | $101.25 | 110,653 |
| 2019-08-29 | $102.65 | $103.23 | $101.06 | $101.84 | $100.77 | 127,398 |
| 2019-08-28 | $98.77 | $102.15 | $98.48 | $100.90 | $99.84 | 173,947 |
| 2019-08-27 | $100.00 | $100.55 | $97.51 | $99.10 | $98.06 | 215,745 |
| 2019-08-26 | $102.54 | $103.30 | $97.76 | $99.04 | $98.00 | 151,033 |
| 2019-08-23 | $103.79 | $105.40 | $100.61 | $101.08 | $100.02 | 202,761 |
| 2019-08-22 | $106.07 | $106.54 | $103.21 | $104.44 | $103.35 | 166,371 |
| 2019-08-21 | $103.77 | $105.85 | $103.05 | $105.44 | $104.34 | 167,710 |
| 2019-08-20 | $102.66 | $103.16 | $100.67 | $102.18 | $101.11 | 156,200 |
| 2019-08-19 | $104.51 | $105.31 | $99.03 | $103.06 | $101.98 | 113,149 |
| 2019-08-16 | $100.14 | $103.17 | $100.12 | $102.82 | $101.74 | 105,583 |
| 2019-08-15 | $101.00 | $101.75 | $99.03 | $99.86 | $98.72 | 158,404 |
| 2019-08-14 | $100.93 | $101.06 | $99.81 | $100.62 | $99.47 | 204,681 |
| 2019-08-13 | $101.82 | $105.41 | $101.31 | $103.16 | $101.98 | 122,368 |
| 2019-08-12 | $102.62 | $103.20 | $101.26 | $102.22 | $101.05 | 137,300 |
| 2019-08-09 | $104.68 | $104.68 | $102.09 | $103.56 | $102.38 | 122,470 |
| 2019-08-08 | $103.46 | $105.97 | $102.69 | $105.15 | $103.95 | 187,241 |
| 2019-08-07 | $101.77 | $102.88 | $100.76 | $102.46 | $101.29 | 162,526 |
| 2019-08-06 | $103.26 | $105.80 | $103.08 | $103.46 | $102.28 | 233,316 |
| 2019-08-05 | $104.95 | $105.25 | $100.24 | $101.53 | $100.37 | 312,910 |
| 2019-08-02 | $110.50 | $111.92 | $106.91 | $107.35 | $106.12 | 215,620 |
| 2019-08-01 | $118.94 | $118.94 | $111.06 | $111.71 | $110.43 | 299,245 |
| 2019-07-31 | $120.18 | $123.07 | $118.45 | $118.66 | $117.30 | 301,203 |
| 2019-07-30 | $120.40 | $120.80 | $110.28 | $119.54 | $118.17 | 391,594 |
| 2019-07-29 | $121.85 | $123.34 | $121.26 | $121.43 | $120.04 | 150,374 |
| 2019-07-26 | $122.17 | $124.19 | $120.61 | $121.51 | $120.12 | 235,302 |
| 2019-07-25 | $127.01 | $127.97 | $121.85 | $121.93 | $120.54 | 134,301 |
| 2019-07-24 | $121.98 | $126.64 | $121.31 | $126.29 | $124.85 | 121,050 |
| 2019-07-23 | $123.61 | $123.75 | $121.33 | $122.68 | $121.28 | 135,927 |
| 2019-07-22 | $122.00 | $122.80 | $120.92 | $121.25 | $119.87 | 78,290 |
| 2019-07-19 | $120.66 | $123.36 | $120.37 | $121.83 | $120.44 | 186,745 |
| 2019-07-18 | $120.54 | $121.26 | $119.44 | $120.61 | $119.23 | 119,512 |
| 2019-07-17 | $122.41 | $122.51 | $120.46 | $120.50 | $119.12 | 184,319 |
| 2019-07-16 | $119.91 | $122.53 | $119.10 | $122.25 | $120.85 | 148,626 |
| 2019-07-15 | $124.66 | $124.66 | $119.63 | $119.94 | $118.57 | 171,086 |
| 2019-07-12 | $122.66 | $126.50 | $122.16 | $124.13 | $122.71 | 249,538 |
| 2019-07-11 | $121.92 | $122.92 | $121.12 | $122.23 | $120.83 | 72,812 |
| 2019-07-10 | $121.24 | $122.25 | $120.38 | $121.92 | $120.53 | 94,838 |
| 2019-07-09 | $121.12 | $121.12 | $119.16 | $120.31 | $118.94 | 87,246 |
| 2019-07-08 | $122.35 | $122.96 | $121.12 | $121.37 | $119.98 | 90,395 |
| 2019-07-05 | $122.11 | $122.88 | $120.45 | $122.88 | $121.48 | 72,217 |
| 2019-07-03 | $123.35 | $123.54 | $121.43 | $122.87 | $121.47 | 81,644 |
| 2019-07-02 | $124.14 | $124.75 | $121.78 | $123.15 | $121.74 | 124,925 |
| 2019-07-01 | $122.48 | $124.19 | $120.70 | $123.66 | $122.25 | 208,233 |
| 2019-06-28 | $117.00 | $122.91 | $116.93 | $121.13 | $119.75 | 384,475 |
| 2019-06-27 | $117.59 | $118.86 | $116.17 | $116.64 | $115.31 | 186,604 |
| 2019-06-26 | $116.01 | $116.84 | $114.61 | $116.45 | $115.12 | 152,626 |
| 2019-06-25 | $116.14 | $116.86 | $113.97 | $115.30 | $113.98 | 227,243 |
| 2019-06-24 | $118.21 | $119.57 | $116.19 | $116.27 | $114.94 | 147,247 |
| 2019-06-21 | $115.80 | $119.39 | $115.51 | $118.26 | $116.91 | 361,791 |
| 2019-06-20 | $116.82 | $117.96 | $115.25 | $116.71 | $115.38 | 132,657 |
| 2019-06-19 | $114.96 | $115.67 | $113.27 | $115.49 | $114.17 | 150,235 |
| 2019-06-18 | $114.81 | $116.31 | $113.76 | $115.19 | $113.87 | 128,474 |
| 2019-06-17 | $114.30 | $114.80 | $112.78 | $113.76 | $112.46 | 140,353 |
| 2019-06-14 | $115.11 | $115.78 | $113.62 | $114.41 | $113.10 | 142,769 |
| 2019-06-13 | $114.43 | $116.50 | $113.50 | $115.71 | $114.39 | 93,446 |
| 2019-06-12 | $113.54 | $114.52 | $112.68 | $113.78 | $112.48 | 94,731 |
| 2019-06-11 | $114.19 | $115.63 | $112.28 | $113.19 | $111.90 | 102,506 |
| 2019-06-10 | $110.97 | $113.51 | $110.97 | $112.92 | $111.63 | 147,194 |
| 2019-06-07 | $106.40 | $111.12 | $105.64 | $110.43 | $109.17 | 113,977 |
| 2019-06-06 | $108.71 | $108.71 | $104.34 | $105.85 | $104.64 | 123,191 |
| 2019-06-05 | $108.11 | $108.94 | $106.64 | $108.64 | $107.40 | 68,220 |
| 2019-06-04 | $104.15 | $107.88 | $103.57 | $107.65 | $106.42 | 181,399 |
| 2019-06-03 | $102.70 | $104.98 | $102.06 | $102.89 | $101.71 | 167,295 |
| 2019-05-31 | $102.32 | $103.05 | $101.74 | $102.55 | $101.38 | 138,145 |
| 2019-05-30 | $103.19 | $104.76 | $102.65 | $103.88 | $102.69 | 86,677 |
| 2019-05-29 | $102.82 | $104.08 | $102.41 | $103.10 | $101.92 | 117,955 |
| 2019-05-28 | $105.92 | $106.26 | $103.46 | $103.63 | $102.45 | 161,126 |
| 2019-05-24 | $104.04 | $105.86 | $103.89 | $105.46 | $104.26 | 119,702 |
| 2019-05-23 | $107.32 | $107.32 | $103.01 | $103.73 | $102.55 | 262,338 |
| 2019-05-22 | $111.68 | $111.75 | $108.30 | $108.41 | $107.17 | 128,412 |
| 2019-05-21 | $113.44 | $113.44 | $112.05 | $112.23 | $110.85 | 135,906 |
| 2019-05-20 | $111.51 | $112.65 | $110.60 | $112.25 | $110.87 | 123,254 |
| 2019-05-17 | $114.50 | $115.42 | $112.09 | $112.12 | $110.74 | 185,441 |
| 2019-05-16 | $112.76 | $115.02 | $112.38 | $114.50 | $113.09 | 141,666 |
| 2019-05-15 | $108.10 | $112.16 | $107.95 | $111.99 | $110.61 | 117,509 |
| 2019-05-14 | $108.63 | $110.53 | $107.64 | $108.98 | $107.64 | 173,424 |
| 2019-05-13 | $106.53 | $108.21 | $105.35 | $108.16 | $106.83 | 156,264 |
| 2019-05-10 | $109.30 | $109.97 | $106.98 | $108.82 | $107.48 | 176,010 |
| 2019-05-09 | $109.13 | $110.17 | $108.00 | $109.64 | $108.29 | 160,677 |
| 2019-05-08 | $112.40 | $112.53 | $110.26 | $110.48 | $109.12 | 151,813 |
| 2019-05-07 | $112.81 | $115.21 | $111.85 | $112.82 | $111.43 | 232,906 |
| 2019-05-06 | $112.25 | $114.47 | $112.15 | $114.19 | $112.78 | 176,608 |
| 2019-05-03 | $110.37 | $115.18 | $110.37 | $114.73 | $113.32 | 147,025 |
| 2019-05-02 | $110.65 | $111.88 | $108.61 | $109.84 | $108.49 | 214,548 |
| 2019-05-01 | $110.67 | $112.99 | $108.77 | $111.13 | $109.76 | 335,160 |
| 2019-04-30 | $102.01 | $112.57 | $102.01 | $109.79 | $108.44 | 390,396 |
| 2019-04-29 | $100.55 | $103.60 | $100.22 | $101.86 | $100.60 | 256,908 |
| 2019-04-26 | $99.15 | $100.62 | $98.45 | $100.59 | $99.35 | 149,673 |
| 2019-04-25 | $101.05 | $101.97 | $98.75 | $98.98 | $97.76 | 166,179 |
| 2019-04-24 | $103.56 | $103.56 | $101.80 | $102.00 | $100.74 | 195,207 |
| 2019-04-23 | $103.00 | $103.84 | $101.97 | $103.07 | $101.80 | 262,843 |
| 2019-04-22 | $103.10 | $103.35 | $101.97 | $102.87 | $101.60 | 121,680 |
| 2019-04-18 | $103.21 | $104.94 | $102.79 | $103.72 | $102.44 | 123,725 |
| 2019-04-17 | $102.99 | $103.52 | $102.05 | $102.83 | $101.56 | 162,073 |
| 2019-04-16 | $103.00 | $103.00 | $100.42 | $101.82 | $100.56 | 161,830 |
| 2019-04-15 | $101.82 | $102.22 | $100.52 | $102.17 | $100.91 | 88,342 |
| 2019-04-12 | $100.04 | $102.08 | $100.04 | $101.63 | $100.38 | 99,177 |
| 2019-04-11 | $98.99 | $99.88 | $97.48 | $99.62 | $98.39 | 112,009 |
| 2019-04-10 | $97.30 | $98.76 | $96.75 | $98.55 | $97.33 | 163,015 |
| 2019-04-09 | $97.25 | $98.34 | $96.25 | $96.87 | $95.68 | 178,151 |
| 2019-04-08 | $97.36 | $97.77 | $96.02 | $97.66 | $96.46 | 111,253 |
| 2019-04-05 | $96.22 | $97.87 | $96.00 | $97.77 | $96.56 | 118,415 |
| 2019-04-04 | $94.31 | $96.04 | $93.71 | $95.97 | $94.79 | 113,283 |
| 2019-04-03 | $94.22 | $94.90 | $92.97 | $93.99 | $92.83 | 176,756 |
| 2019-04-02 | $93.37 | $94.26 | $92.62 | $93.46 | $92.31 | 132,362 |
| 2019-04-01 | $92.53 | $93.86 | $92.52 | $93.42 | $92.27 | 111,928 |
| 2019-03-29 | $92.70 | $93.01 | $91.52 | $91.89 | $90.76 | 161,210 |
| 2019-03-28 | $90.50 | $92.29 | $89.94 | $91.87 | $90.74 | 144,145 |
| 2019-03-27 | $89.47 | $90.50 | $87.57 | $90.25 | $89.14 | 160,471 |
| 2019-03-26 | $87.37 | $89.88 | $87.37 | $89.78 | $88.67 | 171,919 |
| 2019-03-25 | $86.36 | $87.19 | $85.39 | $86.42 | $85.35 | 144,459 |
| 2019-03-22 | $92.31 | $92.57 | $85.85 | $86.17 | $85.11 | 262,949 |
| 2019-03-21 | $90.79 | $93.44 | $90.79 | $93.05 | $91.90 | 161,847 |
| 2019-03-20 | $93.11 | $93.11 | $90.21 | $90.85 | $89.73 | 124,241 |
| 2019-03-19 | $93.57 | $94.19 | $92.88 | $93.15 | $92.00 | 185,292 |
| 2019-03-18 | $91.41 | $93.00 | $91.25 | $92.99 | $91.84 | 172,672 |
| 2019-03-15 | $91.84 | $93.42 | $90.90 | $91.11 | $89.99 | 354,058 |
| 2019-03-14 | $91.21 | $91.88 | $90.75 | $91.65 | $90.52 | 167,481 |
| 2019-03-13 | $90.34 | $92.07 | $90.34 | $91.37 | $90.24 | 148,709 |
| 2019-03-12 | $90.92 | $91.57 | $89.82 | $90.03 | $88.92 | 111,524 |
| 2019-03-11 | $89.12 | $91.51 | $88.89 | $91.03 | $89.91 | 130,582 |
| 2019-03-08 | $90.61 | $90.77 | $87.90 | $89.06 | $87.96 | 308,055 |
| 2019-03-07 | $92.15 | $92.29 | $90.45 | $91.43 | $90.30 | 196,000 |
| 2019-03-06 | $94.68 | $95.11 | $92.03 | $92.40 | $91.26 | 170,262 |
| 2019-03-05 | $96.50 | $96.98 | $94.59 | $94.65 | $93.38 | 211,183 |
| 2019-03-04 | $93.87 | $95.64 | $93.72 | $95.36 | $94.08 | 332,469 |
| 2019-03-01 | $94.24 | $94.70 | $93.28 | $93.91 | $92.65 | 237,737 |
| 2019-02-28 | $96.41 | $97.10 | $93.43 | $93.70 | $92.44 | 253,881 |
| 2019-02-27 | $93.83 | $98.16 | $92.80 | $96.83 | $95.53 | 530,166 |
| 2019-02-26 | $98.66 | $100.47 | $92.73 | $93.37 | $92.12 | 1,166,275 |
| 2019-02-25 | $88.26 | $89.98 | $87.51 | $89.31 | $88.11 | 311,282 |
| 2019-02-22 | $89.87 | $89.88 | $87.65 | $87.84 | $86.66 | 328,104 |
| 2019-02-21 | $88.42 | $89.62 | $87.89 | $89.53 | $88.33 | 213,933 |
| 2019-02-20 | $87.15 | $89.71 | $86.44 | $88.75 | $87.56 | 255,453 |
| 2019-02-19 | $86.30 | $88.55 | $85.87 | $87.07 | $85.90 | 184,111 |
| 2019-02-15 | $84.20 | $86.70 | $83.80 | $86.57 | $85.41 | 256,621 |
| 2019-02-14 | $82.47 | $84.61 | $82.47 | $83.30 | $82.18 | 236,770 |
| 2019-02-13 | $80.94 | $82.70 | $80.88 | $82.33 | $81.23 | 112,502 |
| 2019-02-12 | $78.97 | $80.96 | $77.49 | $80.93 | $79.85 | 382,738 |
| 2019-02-11 | $79.14 | $79.16 | $77.16 | $77.71 | $76.67 | 359,042 |
| 2019-02-08 | $80.70 | $81.37 | $78.67 | $78.98 | $77.92 | 146,120 |
| 2019-02-07 | $82.69 | $83.12 | $80.26 | $81.28 | $80.19 | 109,706 |
| 2019-02-06 | $81.66 | $83.65 | $81.64 | $83.26 | $82.14 | 253,663 |
| 2019-02-05 | $80.76 | $82.26 | $80.76 | $81.96 | $80.86 | 90,694 |
| 2019-02-04 | $79.26 | $80.98 | $78.34 | $80.90 | $79.82 | 84,962 |
| 2019-02-01 | $79.42 | $80.42 | $78.09 | $79.35 | $78.29 | 141,621 |
| 2019-01-31 | $78.58 | $80.08 | $78.58 | $79.44 | $78.38 | 121,020 |
| 2019-01-30 | $80.50 | $81.39 | $78.43 | $79.02 | $77.96 | 121,341 |
| 2019-01-29 | $78.56 | $80.32 | $78.51 | $79.80 | $78.73 | 137,941 |
| 2019-01-28 | $77.43 | $78.36 | $76.51 | $78.01 | $76.96 | 122,764 |
| 2019-01-25 | $78.16 | $79.78 | $78.16 | $78.46 | $77.41 | 70,954 |
| 2019-01-24 | $77.00 | $78.65 | $77.00 | $78.13 | $77.08 | 92,907 |
| 2019-01-23 | $77.78 | $79.70 | $75.75 | $77.15 | $76.12 | 115,757 |
| 2019-01-22 | $78.19 | $78.77 | $76.62 | $77.41 | $76.37 | 132,103 |
| 2019-01-18 | $78.62 | $79.63 | $77.86 | $79.00 | $77.94 | 142,314 |
| 2019-01-17 | $77.28 | $79.12 | $77.25 | $78.18 | $77.13 | 134,758 |
| 2019-01-16 | $75.93 | $77.66 | $75.93 | $77.53 | $76.49 | 124,662 |
| 2019-01-15 | $77.29 | $77.52 | $75.28 | $75.75 | $74.73 | 204,961 |
| 2019-01-14 | $77.90 | $78.79 | $77.20 | $77.51 | $76.47 | 130,270 |
| 2019-01-11 | $77.29 | $78.58 | $76.51 | $78.23 | $77.18 | 123,676 |
| 2019-01-10 | $75.89 | $77.95 | $75.15 | $77.78 | $76.74 | 108,448 |
| 2019-01-09 | $75.00 | $76.90 | $75.00 | $76.35 | $75.33 | 132,518 |
| 2019-01-08 | $73.89 | $75.57 | $73.36 | $75.38 | $74.37 | 202,449 |
| 2019-01-07 | $73.36 | $73.86 | $71.79 | $73.30 | $72.32 | 137,665 |
| 2019-01-04 | $70.92 | $74.15 | $70.40 | $73.12 | $72.14 | 223,394 |
| 2019-01-03 | $70.56 | $70.67 | $68.06 | $69.65 | $68.72 | 288,905 |
| 2019-01-02 | $70.48 | $71.67 | $69.30 | $70.99 | $70.04 | 233,601 |
| 2018-12-31 | $69.79 | $71.92 | $69.46 | $71.81 | $70.85 | 269,645 |
| 2018-12-28 | $70.22 | $70.85 | $68.40 | $69.27 | $68.34 | 182,565 |
| 2018-12-27 | $68.57 | $69.86 | $66.76 | $69.85 | $68.91 | 174,242 |
| 2018-12-26 | $67.44 | $69.81 | $66.28 | $69.76 | $68.83 | 244,424 |
| 2018-12-24 | $68.43 | $69.08 | $67.00 | $67.14 | $66.24 | 230,991 |
| 2018-12-21 | $68.24 | $69.72 | $67.67 | $69.27 | $68.34 | 841,240 |
| 2018-12-20 | $68.58 | $68.84 | $66.64 | $67.98 | $67.07 | 222,153 |
| 2018-12-19 | $70.61 | $72.00 | $66.28 | $69.02 | $68.10 | 411,359 |
| 2018-12-18 | $69.75 | $71.95 | $69.75 | $70.53 | $69.58 | 217,199 |
| 2018-12-17 | $70.29 | $71.68 | $68.56 | $69.17 | $68.24 | 270,402 |
| 2018-12-14 | $71.33 | $72.86 | $70.22 | $70.73 | $69.78 | 163,734 |
| 2018-12-13 | $73.75 | $74.16 | $71.53 | $71.96 | $70.90 | 186,100 |
| 2018-12-12 | $73.51 | $75.28 | $73.13 | $73.42 | $72.33 | 138,645 |
| 2018-12-11 | $75.16 | $76.15 | $71.86 | $72.35 | $71.28 | 170,494 |
| 2018-12-10 | $74.51 | $74.84 | $72.17 | $73.90 | $72.81 | 124,882 |
| 2018-12-07 | $77.01 | $78.09 | $73.59 | $74.62 | $73.52 | 194,182 |
| 2018-12-06 | $74.98 | $77.78 | $73.66 | $77.75 | $76.60 | 263,646 |
| 2018-12-04 | $82.46 | $82.46 | $75.90 | $76.08 | $74.95 | 150,669 |
| 2018-12-03 | $83.76 | $84.69 | $81.87 | $82.37 | $81.15 | 253,928 |
| 2018-11-30 | $81.55 | $82.94 | $80.14 | $82.54 | $81.32 | 206,496 |
| 2018-11-29 | $81.54 | $83.25 | $81.43 | $81.62 | $80.41 | 234,688 |
| 2018-11-28 | $76.82 | $82.39 | $76.68 | $82.24 | $81.02 | 377,303 |
| 2018-11-27 | $79.01 | $79.25 | $76.10 | $76.70 | $75.57 | 319,529 |
| 2018-11-26 | $79.66 | $80.22 | $78.29 | $79.33 | $78.16 | 405,828 |
| 2018-11-23 | $78.48 | $80.12 | $77.97 | $78.91 | $77.74 | 75,015 |
| 2018-11-21 | $80.21 | $80.57 | $78.60 | $79.05 | $77.88 | 327,495 |
| 2018-11-20 | $80.45 | $80.56 | $77.25 | $79.78 | $78.60 | 403,328 |
| 2018-11-19 | $84.04 | $84.04 | $81.37 | $81.54 | $80.33 | 252,223 |
| 2018-11-16 | $84.67 | $85.81 | $83.67 | $84.39 | $83.14 | 260,566 |
| 2018-11-15 | $83.90 | $85.52 | $82.61 | $84.97 | $83.71 | 267,822 |
| 2018-11-14 | $86.69 | $87.57 | $83.96 | $84.70 | $83.45 | 184,944 |
| 2018-11-13 | $87.54 | $89.02 | $85.78 | $86.46 | $85.18 | 356,805 |
| 2018-11-12 | $89.46 | $89.85 | $86.68 | $87.41 | $86.12 | 154,713 |
| 2018-11-09 | $88.59 | $89.96 | $87.84 | $89.44 | $88.12 | 144,955 |
| 2018-11-08 | $89.48 | $91.26 | $88.80 | $89.00 | $87.68 | 315,698 |
| 2018-11-07 | $90.18 | $91.56 | $88.59 | $89.85 | $88.52 | 278,961 |
| 2018-11-06 | $89.44 | $91.65 | $88.99 | $90.05 | $88.72 | 347,310 |
| 2018-11-05 | $89.45 | $92.13 | $87.86 | $89.85 | $88.52 | 487,507 |
| 2018-11-02 | $90.33 | $92.10 | $88.90 | $90.01 | $88.68 | 390,186 |
| 2018-11-01 | $88.28 | $95.14 | $85.46 | $90.39 | $89.05 | 1,661,772 |
| 2018-10-31 | $102.42 | $105.31 | $102.22 | $103.97 | $102.43 | 234,840 |
| 2018-10-30 | $98.33 | $101.37 | $98.33 | $101.30 | $99.80 | 113,613 |
| 2018-10-29 | $100.62 | $101.47 | $96.80 | $98.28 | $96.83 | 118,698 |
| 2018-10-26 | $98.00 | $99.93 | $95.85 | $98.98 | $97.52 | 86,227 |
| 2018-10-25 | $98.50 | $100.12 | $97.87 | $99.38 | $97.91 | 118,665 |
| 2018-10-24 | $101.00 | $102.23 | $98.15 | $98.29 | $96.84 | 179,629 |
| 2018-10-23 | $101.58 | $101.73 | $99.32 | $100.93 | $99.44 | 205,754 |
| 2018-10-22 | $103.02 | $103.81 | $101.83 | $103.38 | $101.85 | 81,957 |
| 2018-10-19 | $104.06 | $105.06 | $101.46 | $102.70 | $101.18 | 120,194 |
| 2018-10-18 | $107.33 | $107.60 | $103.82 | $104.66 | $103.11 | 103,922 |
| 2018-10-17 | $107.91 | $108.50 | $106.50 | $108.00 | $106.40 | 130,030 |
| 2018-10-16 | $105.84 | $108.01 | $104.84 | $107.78 | $106.19 | 151,090 |
| 2018-10-15 | $103.71 | $106.00 | $102.91 | $105.09 | $103.54 | 148,800 |
| 2018-10-12 | $108.19 | $108.63 | $103.00 | $104.11 | $102.57 | 195,000 |
| 2018-10-11 | $108.40 | $109.82 | $106.51 | $106.55 | $104.97 | 168,540 |
| 2018-10-10 | $109.06 | $111.14 | $106.92 | $108.67 | $107.06 | 236,581 |
| 2018-10-09 | $108.85 | $111.67 | $108.85 | $109.50 | $107.88 | 156,167 |
| 2018-10-08 | $109.17 | $110.50 | $107.74 | $109.47 | $107.85 | 208,694 |
| 2018-10-05 | $111.95 | $113.46 | $108.72 | $109.60 | $107.98 | 243,839 |
| 2018-10-04 | $114.76 | $115.47 | $111.37 | $111.70 | $110.05 | 209,076 |
| 2018-10-03 | $116.36 | $117.05 | $115.14 | $115.40 | $113.69 | 138,898 |
| 2018-10-02 | $115.90 | $116.22 | $114.78 | $115.60 | $113.89 | 139,458 |
| 2018-10-01 | $120.00 | $120.18 | $115.72 | $115.88 | $114.17 | 165,187 |
| 2018-09-28 | $119.30 | $120.20 | $118.70 | $119.30 | $117.54 | 199,837 |
| 2018-09-27 | $119.95 | $122.15 | $119.37 | $119.50 | $117.73 | 100,749 |
| 2018-09-26 | $120.60 | $121.35 | $118.51 | $119.60 | $117.83 | 87,307 |
| 2018-09-25 | $119.20 | $121.40 | $118.15 | $120.60 | $118.82 | 118,306 |
| 2018-09-24 | $117.10 | $119.70 | $116.25 | $119.10 | $117.34 | 196,687 |
| 2018-09-21 | $121.75 | $122.90 | $117.25 | $117.45 | $115.71 | 510,246 |
| 2018-09-20 | $123.00 | $123.80 | $121.70 | $123.55 | $121.72 | 109,377 |
| 2018-09-19 | $122.95 | $123.90 | $121.50 | $121.95 | $120.15 | 193,565 |
| 2018-09-18 | $120.00 | $123.68 | $119.85 | $123.05 | $121.23 | 273,187 |
| 2018-09-17 | $118.90 | $120.20 | $118.53 | $120.00 | $118.22 | 158,760 |
| 2018-09-14 | $116.90 | $119.40 | $116.30 | $118.80 | $117.04 | 227,946 |
| 2018-09-13 | $117.00 | $117.20 | $114.45 | $116.40 | $114.68 | 189,894 |
| 2018-09-12 | $116.80 | $118.25 | $115.40 | $117.15 | $115.42 | 135,416 |
| 2018-09-11 | $119.00 | $119.00 | $116.55 | $116.95 | $115.22 | 164,992 |
| 2018-09-10 | $120.45 | $121.05 | $119.20 | $119.40 | $117.63 | 113,873 |
| 2018-09-07 | $120.25 | $121.50 | $118.40 | $120.00 | $118.22 | 116,993 |
| 2018-09-06 | $120.60 | $121.10 | $118.65 | $120.70 | $118.91 | 94,788 |
| 2018-09-05 | $118.90 | $122.20 | $118.10 | $120.55 | $118.77 | 199,744 |
| 2018-09-04 | $117.95 | $119.20 | $116.65 | $118.85 | $117.09 | 175,202 |
| 2018-08-31 | $117.15 | $118.80 | $116.40 | $118.30 | $116.55 | 118,176 |
| 2018-08-30 | $116.85 | $117.90 | $115.45 | $117.45 | $115.71 | 104,476 |
| 2018-08-29 | $115.90 | $118.70 | $114.75 | $116.95 | $115.22 | 165,486 |
| 2018-08-28 | $115.45 | $116.00 | $114.70 | $115.65 | $113.94 | 92,133 |
| 2018-08-27 | $113.80 | $115.89 | $113.80 | $115.05 | $113.35 | 132,206 |
| 2018-08-24 | $111.30 | $113.65 | $110.80 | $113.50 | $111.82 | 102,663 |
| 2018-08-23 | $111.65 | $112.20 | $110.30 | $110.75 | $109.11 | 62,755 |
| 2018-08-22 | $112.95 | $112.95 | $111.05 | $111.65 | $110.00 | 75,517 |
| 2018-08-21 | $111.05 | $113.80 | $110.85 | $113.05 | $111.38 | 107,935 |
| 2018-08-20 | $111.00 | $112.13 | $110.60 | $110.70 | $109.06 | 96,426 |
| 2018-08-17 | $109.10 | $111.20 | $109.10 | $111.00 | $109.36 | 81,235 |
| 2018-08-16 | $109.30 | $110.60 | $109.05 | $109.90 | $108.18 | 98,337 |
| 2018-08-15 | $106.70 | $108.95 | $105.25 | $108.75 | $107.04 | 170,485 |
| 2018-08-14 | $106.50 | $107.70 | $106.45 | $107.15 | $105.47 | 101,816 |
| 2018-08-13 | $107.85 | $108.45 | $105.90 | $106.00 | $104.34 | 92,440 |
| 2018-08-10 | $109.55 | $109.55 | $107.90 | $108.15 | $106.45 | 98,952 |
| 2018-08-09 | $108.75 | $109.75 | $108.15 | $109.20 | $107.49 | 148,131 |
| 2018-08-08 | $109.15 | $109.25 | $107.35 | $108.45 | $106.75 | 121,349 |
| 2018-08-07 | $109.15 | $109.65 | $108.65 | $109.00 | $107.29 | 122,728 |
| 2018-08-06 | $107.35 | $109.40 | $107.35 | $108.80 | $107.09 | 157,371 |
| 2018-08-03 | $107.10 | $108.40 | $106.50 | $107.30 | $105.62 | 183,611 |
| 2018-08-02 | $107.10 | $108.70 | $106.05 | $107.85 | $106.16 | 148,005 |
| 2018-08-01 | $110.05 | $110.60 | $107.40 | $107.85 | $106.16 | 308,129 |
| 2018-07-31 | $110.40 | $112.55 | $110.30 | $110.60 | $108.87 | 435,811 |
| 2018-07-30 | $115.05 | $115.55 | $109.50 | $109.70 | $107.98 | 305,253 |
| 2018-07-27 | $115.25 | $120.45 | $113.70 | $114.75 | $112.95 | 533,403 |
| 2018-07-26 | $103.15 | $117.85 | $103.00 | $115.35 | $113.54 | 921,606 |
| 2018-07-25 | $94.25 | $94.50 | $91.48 | $92.55 | $91.10 | 308,659 |
| 2018-07-24 | $94.95 | $95.60 | $93.75 | $94.25 | $92.77 | 206,504 |
| 2018-07-23 | $96.20 | $96.65 | $93.55 | $94.05 | $92.58 | 251,825 |
| 2018-07-20 | $94.95 | $97.10 | $94.45 | $96.65 | $95.13 | 183,299 |
| 2018-07-19 | $93.75 | $94.80 | $92.25 | $94.80 | $93.31 | 212,279 |
| 2018-07-18 | $91.55 | $94.20 | $91.55 | $94.10 | $92.62 | 176,999 |
| 2018-07-17 | $90.20 | $92.10 | $89.88 | $91.60 | $90.16 | 161,279 |
| 2018-07-16 | $91.90 | $91.90 | $89.90 | $90.15 | $88.74 | 191,570 |
| 2018-07-13 | $91.95 | $92.65 | $90.85 | $91.75 | $90.31 | 202,854 |
| 2018-07-12 | $92.50 | $92.90 | $91.58 | $92.15 | $90.71 | 174,522 |
| 2018-07-11 | $92.00 | $92.90 | $91.30 | $92.45 | $91.00 | 305,102 |
| 2018-07-10 | $94.50 | $94.80 | $92.10 | $92.65 | $91.20 | 207,752 |
| 2018-07-09 | $93.30 | $94.50 | $92.75 | $94.00 | $92.53 | 404,368 |
| 2018-07-06 | $91.65 | $93.20 | $90.60 | $92.75 | $91.30 | 164,599 |
| 2018-07-05 | $91.15 | $91.70 | $90.05 | $91.70 | $90.26 | 170,350 |
| 2018-07-03 | $90.85 | $91.80 | $90.65 | $90.80 | $89.38 | 101,581 |
| 2018-07-02 | $88.30 | $90.40 | $87.40 | $90.25 | $88.83 | 329,475 |
| 2018-06-29 | $91.30 | $92.55 | $88.85 | $88.90 | $87.51 | 465,238 |
| 2018-06-28 | $92.60 | $92.60 | $89.20 | $90.90 | $89.47 | 282,092 |
| 2018-06-27 | $91.15 | $93.20 | $90.81 | $92.50 | $91.05 | 212,740 |
| 2018-06-26 | $91.35 | $91.65 | $90.00 | $90.75 | $89.33 | 228,150 |
| 2018-06-25 | $93.75 | $93.90 | $89.80 | $91.35 | $89.92 | 456,215 |
| 2018-06-22 | $92.60 | $94.40 | $91.55 | $94.25 | $92.77 | 545,300 |
| 2018-06-21 | $91.55 | $93.40 | $90.50 | $92.00 | $90.56 | 312,802 |
| 2018-06-20 | $90.45 | $92.13 | $90.10 | $91.50 | $90.07 | 177,339 |
| 2018-06-19 | $88.25 | $90.75 | $87.25 | $90.40 | $88.98 | 255,673 |
| 2018-06-18 | $89.10 | $90.55 | $88.85 | $89.25 | $87.85 | 108,774 |
| 2018-06-15 | $88.75 | $89.80 | $86.65 | $89.80 | $88.39 | 425,883 |
| 2018-06-14 | $89.45 | $90.08 | $88.95 | $89.20 | $87.80 | 199,614 |
| 2018-06-13 | $92.55 | $92.55 | $88.95 | $89.10 | $87.70 | 255,895 |
| 2018-06-12 | $94.50 | $94.75 | $92.35 | $92.40 | $90.95 | 170,401 |
| 2018-06-11 | $94.35 | $95.10 | $93.75 | $94.10 | $92.62 | 206,100 |
| 2018-06-08 | $94.35 | $94.90 | $93.20 | $94.20 | $92.72 | 188,286 |
| 2018-06-07 | $92.70 | $94.55 | $92.70 | $94.25 | $92.77 | 232,362 |
| 2018-06-06 | $91.20 | $92.80 | $90.80 | $92.70 | $91.25 | 159,634 |
| 2018-06-05 | $90.95 | $92.00 | $90.90 | $91.20 | $89.77 | 237,710 |
| 2018-06-04 | $89.45 | $91.35 | $89.45 | $90.70 | $89.28 | 233,750 |
| 2018-06-01 | $89.25 | $89.65 | $88.45 | $88.55 | $87.16 | 229,316 |
| 2018-05-31 | $89.15 | $89.47 | $87.55 | $88.30 | $86.92 | 148,002 |
| 2018-05-30 | $88.55 | $89.70 | $88.05 | $89.45 | $88.05 | 134,514 |
| 2018-05-29 | $87.80 | $88.40 | $87.10 | $88.05 | $86.67 | 158,009 |
| 2018-05-25 | $88.35 | $88.70 | $87.95 | $88.50 | $87.11 | 93,557 |
| 2018-05-24 | $87.80 | $88.60 | $87.45 | $88.40 | $87.01 | 131,262 |
| 2018-05-23 | $87.10 | $88.40 | $86.85 | $88.10 | $86.72 | 149,763 |
| 2018-05-22 | $88.85 | $89.15 | $86.75 | $87.50 | $86.03 | 222,464 |
| 2018-05-21 | $88.55 | $89.25 | $88.15 | $88.75 | $87.26 | 140,448 |
| 2018-05-18 | $87.85 | $88.25 | $87.75 | $88.00 | $86.52 | 198,086 |
| 2018-05-17 | $86.90 | $88.60 | $86.90 | $87.65 | $86.18 | 366,625 |
| 2018-05-16 | $86.35 | $87.60 | $85.50 | $87.20 | $85.74 | 368,648 |
| 2018-05-15 | $85.70 | $86.13 | $84.81 | $85.45 | $84.01 | 190,425 |
| 2018-05-14 | $87.95 | $88.75 | $86.25 | $86.35 | $84.90 | 178,673 |
| 2018-05-11 | $87.90 | $88.45 | $86.30 | $87.80 | $86.33 | 177,193 |
| 2018-05-10 | $88.55 | $90.65 | $87.25 | $88.10 | $86.62 | 313,305 |
| 2018-05-09 | $88.75 | $88.90 | $87.40 | $88.05 | $86.57 | 288,460 |
| 2018-05-08 | $86.50 | $89.10 | $86.50 | $88.75 | $87.26 | 333,305 |
| 2018-05-07 | $88.80 | $88.90 | $86.45 | $87.40 | $85.93 | 444,285 |
| 2018-05-04 | $87.65 | $88.45 | $86.80 | $88.10 | $86.62 | 782,791 |
| 2018-05-03 | $89.10 | $89.20 | $87.85 | $88.40 | $86.92 | 622,873 |
| 2018-05-02 | $95.75 | $96.80 | $86.15 | $90.40 | $88.88 | 2,025,368 |
| 2018-05-01 | $107.05 | $108.75 | $105.80 | $108.75 | $106.92 | 182,618 |
| 2018-04-30 | $109.80 | $110.90 | $107.70 | $107.75 | $105.94 | 236,488 |
| 2018-04-27 | $110.15 | $110.15 | $108.70 | $109.25 | $107.41 | 152,747 |
| 2018-04-26 | $110.60 | $110.65 | $109.00 | $109.65 | $107.81 | 119,932 |
| 2018-04-25 | $112.55 | $112.55 | $109.85 | $110.00 | $108.15 | 251,456 |
| 2018-04-24 | $115.75 | $116.35 | $111.20 | $112.55 | $110.66 | 239,095 |
| 2018-04-23 | $115.80 | $117.55 | $114.30 | $115.25 | $113.31 | 172,755 |
| 2018-04-20 | $118.35 | $119.85 | $118.20 | $118.85 | $116.85 | 128,201 |
| 2018-04-19 | $118.80 | $120.20 | $118.00 | $118.80 | $116.80 | 141,044 |
| 2018-04-18 | $119.65 | $120.20 | $118.55 | $119.40 | $117.39 | 116,340 |
| 2018-04-17 | $116.20 | $119.10 | $116.05 | $118.85 | $116.85 | 219,992 |
| 2018-04-16 | $114.10 | $115.50 | $113.10 | $115.20 | $113.27 | 73,943 |
| 2018-04-13 | $114.50 | $114.50 | $112.50 | $113.15 | $111.25 | 62,731 |
| 2018-04-12 | $112.65 | $114.60 | $112.55 | $113.95 | $112.04 | 100,518 |
| 2018-04-11 | $111.40 | $112.85 | $110.10 | $112.05 | $110.17 | 71,946 |
| 2018-04-10 | $111.60 | $112.80 | $110.73 | $112.25 | $110.36 | 74,937 |
| 2018-04-09 | $112.20 | $112.70 | $109.65 | $109.85 | $108.00 | 78,048 |
| 2018-04-06 | $112.25 | $112.90 | $109.85 | $111.05 | $109.18 | 102,124 |
| 2018-04-05 | $110.95 | $113.50 | $110.40 | $113.40 | $111.50 | 142,917 |
| 2018-04-04 | $108.10 | $109.95 | $107.65 | $109.75 | $107.91 | 354,306 |
| 2018-04-03 | $108.70 | $110.50 | $107.88 | $109.75 | $107.91 | 240,036 |
| 2018-04-02 | $112.95 | $112.95 | $107.50 | $108.10 | $106.28 | 239,976 |
| 2018-03-29 | $111.05 | $114.30 | $111.00 | $113.40 | $111.50 | 171,178 |
| 2018-03-28 | $113.80 | $114.00 | $110.15 | $110.35 | $108.50 | 237,444 |
| 2018-03-27 | $115.55 | $115.70 | $113.10 | $113.70 | $111.79 | 136,450 |
| 2018-03-26 | $115.00 | $115.35 | $112.50 | $115.20 | $113.27 | 122,982 |
| 2018-03-23 | $116.15 | $116.15 | $113.00 | $113.05 | $111.15 | 154,356 |
| 2018-03-22 | $118.45 | $119.00 | $115.65 | $115.80 | $113.85 | 130,815 |
| 2018-03-21 | $120.15 | $120.40 | $119.25 | $119.45 | $117.44 | 66,364 |
| 2018-03-20 | $119.40 | $120.80 | $119.40 | $120.05 | $118.03 | 126,616 |
| 2018-03-19 | $121.30 | $121.65 | $118.60 | $119.40 | $117.39 | 158,965 |
| 2018-03-16 | $120.25 | $122.05 | $119.35 | $121.80 | $119.75 | 315,235 |
| 2018-03-15 | $120.50 | $120.85 | $118.83 | $120.35 | $118.33 | 95,520 |
| 2018-03-14 | $120.75 | $121.20 | $118.75 | $119.90 | $117.89 | 113,596 |
| 2018-03-13 | $120.00 | $121.20 | $119.45 | $120.10 | $118.08 | 87,659 |
| 2018-03-12 | $117.65 | $119.40 | $117.55 | $119.25 | $117.25 | 97,745 |
| 2018-03-09 | $115.45 | $117.65 | $114.85 | $117.30 | $115.33 | 90,882 |
| 2018-03-08 | $113.95 | $114.60 | $113.00 | $114.35 | $112.43 | 94,341 |
| 2018-03-07 | $112.45 | $113.63 | $112.45 | $113.30 | $111.40 | 301,770 |
| 2018-03-06 | $112.25 | $113.80 | $111.40 | $113.50 | $111.59 | 177,848 |
| 2018-03-05 | $111.45 | $112.40 | $110.25 | $111.50 | $109.63 | 191,758 |
| 2018-03-02 | $109.60 | $112.18 | $109.05 | $111.45 | $109.58 | 207,241 |
| 2018-03-01 | $110.65 | $111.90 | $108.45 | $110.30 | $108.35 | 182,908 |
| 2018-02-28 | $112.80 | $115.60 | $110.75 | $110.75 | $108.79 | 265,591 |
| 2018-02-27 | $119.95 | $119.95 | $110.50 | $111.70 | $109.73 | 453,781 |
| 2018-02-26 | $121.35 | $122.65 | $120.80 | $122.30 | $120.14 | 218,142 |
| 2018-02-23 | $121.50 | $121.50 | $118.20 | $121.15 | $119.01 | 118,749 |
| 2018-02-22 | $119.50 | $122.00 | $119.30 | $120.75 | $118.62 | 134,214 |
| 2018-02-21 | $117.80 | $121.50 | $117.80 | $119.70 | $117.58 | 187,563 |
| 2018-02-20 | $118.05 | $119.05 | $117.38 | $117.95 | $115.86 | 195,084 |
| 2018-02-16 | $116.35 | $119.45 | $116.35 | $118.85 | $116.75 | 104,927 |
| 2018-02-15 | $115.95 | $117.05 | $114.55 | $116.50 | $114.44 | 76,195 |
| 2018-02-14 | $111.50 | $115.45 | $111.35 | $114.95 | $112.92 | 98,667 |
| 2018-02-13 | $110.50 | $112.70 | $109.70 | $112.65 | $110.66 | 83,835 |
| 2018-02-12 | $110.40 | $112.20 | $109.08 | $111.30 | $109.33 | 84,886 |
| 2018-02-09 | $110.35 | $111.70 | $107.85 | $110.00 | $108.06 | 197,505 |
| 2018-02-08 | $110.20 | $110.50 | $108.65 | $109.15 | $107.22 | 137,287 |
| 2018-02-07 | $108.50 | $111.20 | $108.30 | $110.20 | $108.25 | 119,820 |
| 2018-02-06 | $106.75 | $109.55 | $105.10 | $109.10 | $107.17 | 145,451 |
| 2018-02-05 | $113.75 | $114.40 | $108.90 | $109.00 | $107.07 | 152,761 |
| 2018-02-02 | $115.50 | $115.60 | $113.70 | $113.95 | $111.94 | 117,600 |
| 2018-02-01 | $113.65 | $116.83 | $112.80 | $116.50 | $114.44 | 148,326 |
| 2018-01-31 | $116.10 | $116.60 | $113.60 | $113.75 | $111.74 | 76,599 |
| 2018-01-30 | $114.75 | $115.95 | $114.50 | $115.60 | $113.56 | 80,718 |
| 2018-01-29 | $116.20 | $117.40 | $115.73 | $116.35 | $114.29 | 62,693 |
| 2018-01-26 | $115.80 | $116.55 | $114.51 | $116.35 | $114.29 | 59,498 |
| 2018-01-25 | $115.50 | $116.40 | $113.05 | $115.05 | $113.02 | 84,574 |
| 2018-01-24 | $115.45 | $116.45 | $114.60 | $115.05 | $113.02 | 140,716 |
| 2018-01-23 | $114.75 | $115.80 | $114.28 | $114.60 | $112.57 | 112,516 |
| 2018-01-22 | $115.70 | $116.05 | $113.70 | $114.60 | $112.57 | 91,279 |
| 2018-01-19 | $113.45 | $115.80 | $113.20 | $115.75 | $113.70 | 104,134 |
| 2018-01-18 | $112.75 | $114.05 | $112.75 | $113.70 | $111.69 | 105,375 |
| 2018-01-17 | $111.95 | $112.75 | $111.05 | $112.70 | $110.71 | 132,865 |
| 2018-01-16 | $112.90 | $114.20 | $111.45 | $111.60 | $109.63 | 98,445 |
| 2018-01-12 | $111.95 | $113.55 | $111.50 | $111.90 | $109.92 | 74,810 |
| 2018-01-11 | $109.35 | $112.00 | $109.00 | $111.75 | $109.77 | 133,810 |
| 2018-01-10 | $110.00 | $110.00 | $108.60 | $109.05 | $107.12 | 111,744 |
| 2018-01-09 | $110.55 | $111.75 | $110.10 | $110.20 | $108.25 | 88,252 |
| 2018-01-08 | $109.90 | $110.80 | $109.50 | $110.50 | $108.55 | 155,447 |
| 2018-01-05 | $110.90 | $111.25 | $109.75 | $110.35 | $108.40 | 159,972 |
| 2018-01-04 | $110.30 | $111.15 | $109.45 | $110.65 | $108.69 | 76,350 |
| 2018-01-03 | $110.90 | $111.08 | $109.45 | $109.90 | $107.96 | 132,830 |
| 2018-01-02 | $111.85 | $112.30 | $110.25 | $111.00 | $109.04 | 121,039 |
| 2017-12-29 | $113.05 | $113.45 | $110.75 | $110.80 | $108.84 | 131,839 |
| 2017-12-28 | $114.15 | $114.35 | $112.30 | $112.35 | $110.36 | 88,721 |
| 2017-12-27 | $110.75 | $114.55 | $110.60 | $114.05 | $112.03 | 210,725 |
| 2017-12-26 | $110.50 | $111.95 | $110.00 | $110.95 | $108.99 | 56,387 |
| 2017-12-22 | $111.10 | $111.10 | $109.85 | $110.80 | $108.84 | 90,103 |
| 2017-12-21 | $110.65 | $111.50 | $109.95 | $111.15 | $109.19 | 126,600 |
| 2017-12-20 | $110.85 | $111.50 | $110.05 | $110.40 | $108.45 | 101,546 |
| 2017-12-19 | $112.05 | $112.90 | $110.20 | $110.25 | $108.30 | 133,397 |
| 2017-12-18 | $113.55 | $114.55 | $111.30 | $111.75 | $109.77 | 154,343 |
| 2017-12-15 | $110.50 | $113.80 | $110.50 | $112.35 | $110.36 | 408,950 |
| 2017-12-14 | $110.60 | $111.15 | $109.45 | $110.00 | $107.96 | 225,759 |
| 2017-12-13 | $110.20 | $112.10 | $110.20 | $110.55 | $108.50 | 167,266 |
| 2017-12-12 | $110.65 | $111.18 | $109.50 | $110.05 | $108.01 | 149,450 |
| 2017-12-11 | $110.60 | $111.10 | $109.75 | $110.50 | $108.45 | 161,780 |
| 2017-12-08 | $110.45 | $112.10 | $109.45 | $110.60 | $108.55 | 298,262 |
| 2017-12-07 | $114.85 | $116.85 | $114.05 | $115.15 | $113.01 | 138,250 |
| 2017-12-06 | $114.05 | $115.30 | $113.56 | $114.75 | $112.62 | 166,258 |
| 2017-12-05 | $117.25 | $117.35 | $114.50 | $114.55 | $112.42 | 121,346 |
| 2017-12-04 | $119.70 | $120.55 | $116.95 | $117.05 | $114.88 | 167,284 |
| 2017-12-01 | $119.90 | $120.25 | $114.70 | $117.95 | $115.76 | 152,092 |
| 2017-11-30 | $119.65 | $120.25 | $118.55 | $119.75 | $117.53 | 227,893 |
| 2017-11-29 | $117.70 | $118.85 | $116.35 | $118.70 | $116.50 | 134,834 |
| 2017-11-28 | $115.20 | $117.55 | $114.40 | $117.40 | $115.22 | 135,632 |
| 2017-11-27 | $114.65 | $115.35 | $114.55 | $114.75 | $112.62 | 112,680 |
| 2017-11-24 | $115.20 | $115.20 | $113.65 | $114.10 | $111.98 | 78,146 |
| 2017-11-22 | $116.95 | $116.95 | $115.00 | $115.00 | $112.87 | 106,797 |
| 2017-11-21 | $114.60 | $116.90 | $113.68 | $116.80 | $114.63 | 201,959 |
| 2017-11-20 | $112.80 | $114.65 | $112.80 | $114.50 | $112.38 | 106,321 |
| 2017-11-17 | $111.10 | $112.50 | $110.55 | $112.35 | $110.27 | 111,947 |
| 2017-11-16 | $110.25 | $112.35 | $110.25 | $111.90 | $109.82 | 167,122 |
| 2017-11-15 | $109.85 | $110.50 | $109.40 | $109.70 | $107.66 | 159,434 |
| 2017-11-14 | $109.90 | $111.10 | $109.90 | $110.75 | $108.70 | 137,341 |
| 2017-11-13 | $108.55 | $110.75 | $107.40 | $110.50 | $108.45 | 160,996 |
| 2017-11-10 | $106.85 | $109.35 | $106.77 | $109.20 | $107.17 | 171,540 |
| 2017-11-09 | $107.95 | $108.45 | $104.70 | $107.25 | $105.26 | 185,009 |
| 2017-11-08 | $107.50 | $108.20 | $105.90 | $107.95 | $105.95 | 170,762 |
| 2017-11-07 | $108.20 | $108.25 | $107.15 | $107.90 | $105.90 | 80,608 |
| 2017-11-06 | $108.15 | $109.10 | $107.60 | $108.05 | $106.05 | 79,419 |
| 2017-11-03 | $106.00 | $109.15 | $105.53 | $108.20 | $106.19 | 134,399 |
| 2017-11-02 | $105.20 | $106.35 | $104.80 | $106.10 | $104.13 | 129,242 |
| 2017-11-01 | $108.15 | $108.15 | $104.15 | $105.35 | $103.40 | 244,985 |
| 2017-10-31 | $107.05 | $108.25 | $106.05 | $106.90 | $104.92 | 296,814 |
| 2017-10-30 | $109.45 | $109.65 | $105.95 | $106.35 | $104.38 | 211,476 |
| 2017-10-27 | $111.40 | $111.75 | $109.90 | $110.05 | $108.01 | 164,712 |
| 2017-10-26 | $110.40 | $111.90 | $110.05 | $111.15 | $109.09 | 176,386 |
| 2017-10-25 | $113.05 | $114.23 | $108.05 | $110.40 | $108.35 | 343,028 |
| 2017-10-24 | $108.40 | $115.15 | $106.80 | $112.95 | $110.85 | 78,575 |
| 2017-10-23 | $104.10 | $105.50 | $102.80 | $104.05 | $102.12 | 178,968 |
| 2017-10-20 | $103.15 | $104.00 | $103.05 | $103.95 | $102.02 | 136,065 |
| 2017-10-19 | $102.90 | $103.35 | $102.05 | $102.40 | $100.50 | 122,223 |
| 2017-10-18 | $103.50 | $103.55 | $102.65 | $103.25 | $101.33 | 129,992 |
| 2017-10-17 | $103.65 | $104.75 | $102.91 | $103.20 | $101.29 | 110,220 |
| 2017-10-16 | $103.90 | $104.90 | $103.43 | $104.00 | $102.07 | 156,904 |
| 2017-10-13 | $100.80 | $103.85 | $99.90 | $103.75 | $101.83 | 192,142 |
| 2017-10-12 | $99.75 | $100.33 | $99.75 | $100.10 | $98.24 | 117,841 |
| 2017-10-11 | $101.00 | $101.95 | $99.70 | $99.85 | $98.00 | 79,995 |
| 2017-10-10 | $101.75 | $101.75 | $100.23 | $100.70 | $98.83 | 74,158 |
| 2017-10-09 | $100.70 | $101.40 | $100.10 | $101.30 | $99.42 | 74,743 |
| 2017-10-06 | $99.50 | $100.70 | $99.50 | $100.30 | $98.44 | 103,797 |
| 2017-10-05 | $100.75 | $100.95 | $99.09 | $99.75 | $97.90 | 106,500 |
| 2017-10-04 | $102.05 | $102.45 | $100.50 | $100.75 | $98.88 | 132,131 |
| 2017-10-03 | $101.75 | $102.10 | $100.60 | $101.90 | $100.01 | 193,535 |
| 2017-10-02 | $101.00 | $102.15 | $100.55 | $101.60 | $99.72 | 209,932 |
| 2017-09-29 | $99.90 | $101.40 | $99.80 | $101.10 | $99.22 | 189,449 |
| 2017-09-28 | $99.00 | $100.50 | $98.70 | $100.20 | $98.34 | 152,000 |
| 2017-09-27 | $96.35 | $99.50 | $95.90 | $99.05 | $97.21 | 137,966 |
| 2017-09-26 | $95.05 | $96.20 | $94.55 | $96.00 | $94.22 | 173,648 |
| 2017-09-25 | $95.00 | $95.20 | $94.00 | $94.95 | $93.19 | 109,841 |
| 2017-09-22 | $96.05 | $97.10 | $95.40 | $95.50 | $93.73 | 135,935 |
| 2017-09-21 | $97.05 | $97.28 | $96.05 | $96.10 | $94.32 | 142,493 |
| 2017-09-20 | $97.35 | $97.50 | $96.50 | $97.00 | $95.20 | 154,574 |
| 2017-09-19 | $97.00 | $97.40 | $95.65 | $97.00 | $95.20 | 163,303 |
| 2017-09-18 | $96.15 | $97.55 | $96.00 | $97.30 | $95.49 | 196,187 |
| 2017-09-15 | $95.45 | $96.60 | $95.15 | $95.80 | $94.02 | 249,685 |
| 2017-09-14 | $94.90 | $95.28 | $94.20 | $94.85 | $93.09 | 105,963 |
| 2017-09-13 | $94.20 | $95.65 | $94.10 | $95.10 | $93.34 | 99,744 |
| 2017-09-12 | $93.15 | $94.30 | $92.90 | $94.25 | $92.50 | 74,211 |
| 2017-09-11 | $93.00 | $93.45 | $92.10 | $92.90 | $91.18 | 85,198 |
| 2017-09-08 | $90.55 | $92.70 | $90.25 | $92.30 | $90.59 | 111,910 |
| 2017-09-07 | $90.10 | $91.00 | $89.45 | $90.50 | $88.82 | 151,313 |
| 2017-09-06 | $89.75 | $90.60 | $89.18 | $89.95 | $88.28 | 177,645 |
| 2017-09-05 | $89.25 | $90.45 | $87.36 | $89.75 | $88.09 | 142,246 |
| 2017-09-01 | $88.75 | $89.70 | $88.41 | $89.55 | $87.89 | 81,789 |
| 2017-08-31 | $88.40 | $89.05 | $87.80 | $88.70 | $87.05 | 155,079 |
| 2017-08-30 | $86.95 | $88.10 | $86.85 | $88.05 | $86.42 | 129,924 |
| 2017-08-29 | $86.30 | $87.30 | $86.20 | $87.20 | $85.58 | 98,882 |
| 2017-08-28 | $87.70 | $87.70 | $86.10 | $86.85 | $85.24 | 97,997 |
| 2017-08-25 | $87.85 | $88.50 | $86.95 | $87.20 | $85.58 | 62,432 |
| 2017-08-24 | $87.80 | $88.10 | $86.55 | $87.35 | $85.73 | 61,425 |
| 2017-08-23 | $87.85 | $88.75 | $87.60 | $87.65 | $86.02 | 101,321 |
| 2017-08-22 | $87.60 | $88.80 | $87.60 | $88.45 | $86.81 | 85,016 |
| 2017-08-21 | $87.40 | $87.75 | $86.95 | $87.20 | $85.58 | 80,395 |
| 2017-08-18 | $85.70 | $87.70 | $85.09 | $87.35 | $85.73 | 155,327 |
| 2017-08-17 | $88.50 | $88.70 | $86.25 | $86.35 | $84.75 | 129,601 |
| 2017-08-16 | $88.70 | $90.00 | $88.30 | $88.80 | $87.05 | 142,156 |
| 2017-08-15 | $90.15 | $90.15 | $88.40 | $88.60 | $86.86 | 76,291 |
| 2017-08-14 | $91.05 | $91.20 | $89.13 | $89.90 | $88.13 | 126,028 |
| 2017-08-11 | $88.30 | $90.70 | $88.30 | $90.45 | $88.67 | 145,718 |
| 2017-08-10 | $88.90 | $89.55 | $86.70 | $89.20 | $87.44 | 164,853 |
| 2017-08-09 | $90.10 | $90.85 | $88.90 | $89.50 | $87.74 | 95,942 |
| 2017-08-08 | $91.60 | $93.15 | $90.30 | $90.60 | $88.82 | 122,445 |
| 2017-08-07 | $90.80 | $91.95 | $90.25 | $91.75 | $89.94 | 107,661 |
| 2017-08-04 | $90.90 | $91.50 | $90.55 | $90.95 | $89.16 | 97,336 |
| 2017-08-03 | $90.50 | $91.20 | $89.95 | $90.60 | $88.82 | 144,415 |
| 2017-08-02 | $90.90 | $91.23 | $88.40 | $90.40 | $88.62 | 223,801 |
| 2017-08-01 | $92.80 | $96.35 | $87.83 | $90.85 | $89.06 | 535,233 |
| 2017-07-31 | $92.80 | $93.40 | $90.60 | $92.40 | $90.58 | 176,223 |
| 2017-07-28 | $91.75 | $92.75 | $89.55 | $92.55 | $90.73 | 171,841 |
| 2017-07-27 | $93.05 | $93.45 | $91.90 | $92.30 | $90.48 | 123,306 |
| 2017-07-26 | $94.30 | $94.35 | $92.85 | $92.90 | $91.07 | 102,189 |
| 2017-07-25 | $93.95 | $95.00 | $93.35 | $94.25 | $92.39 | 140,851 |
| 2017-07-24 | $93.60 | $93.60 | $92.25 | $93.25 | $91.41 | 98,629 |
| 2017-07-21 | $94.60 | $94.60 | $93.15 | $93.75 | $91.90 | 124,270 |
| 2017-07-20 | $94.35 | $94.55 | $93.40 | $93.70 | $91.86 | 77,278 |
| 2017-07-19 | $93.50 | $94.60 | $93.35 | $94.30 | $92.44 | 67,222 |
| 2017-07-18 | $93.60 | $93.90 | $93.15 | $93.45 | $91.61 | 60,279 |
| 2017-07-17 | $92.80 | $93.80 | $92.45 | $93.75 | $91.90 | 86,384 |
| 2017-07-14 | $91.55 | $93.35 | $91.55 | $93.10 | $91.27 | 114,994 |
| 2017-07-13 | $92.20 | $92.20 | $90.10 | $91.45 | $89.65 | 135,799 |
| 2017-07-12 | $92.30 | $94.00 | $92.15 | $92.60 | $90.78 | 102,939 |
| 2017-07-11 | $92.20 | $93.20 | $91.80 | $91.95 | $90.14 | 148,541 |
| 2017-07-10 | $93.70 | $94.40 | $92.15 | $92.35 | $90.53 | 158,940 |
| 2017-07-07 | $92.85 | $94.25 | $92.05 | $93.90 | $92.05 | 213,057 |
| 2017-07-06 | $95.10 | $95.25 | $92.20 | $92.65 | $90.83 | 227,382 |
| 2017-07-05 | $96.00 | $96.80 | $94.70 | $95.55 | $93.67 | 221,063 |
| 2017-07-03 | $99.05 | $99.20 | $95.95 | $95.95 | $94.06 | 124,863 |
| 2017-06-30 | $95.70 | $99.15 | $95.70 | $98.00 | $96.07 | 245,836 |
| 2017-06-29 | $96.70 | $97.70 | $94.65 | $95.60 | $93.72 | 213,935 |
| 2017-06-28 | $94.35 | $96.85 | $94.35 | $96.40 | $94.50 | 230,089 |
| 2017-06-27 | $94.05 | $94.70 | $93.55 | $93.65 | $91.81 | 187,885 |
| 2017-06-26 | $94.70 | $95.15 | $93.65 | $94.05 | $92.20 | 120,221 |
| 2017-06-23 | $92.95 | $94.45 | $92.95 | $94.10 | $92.25 | 181,970 |
| 2017-06-22 | $92.55 | $93.15 | $91.65 | $92.95 | $91.12 | 86,700 |
| 2017-06-21 | $91.85 | $93.80 | $91.15 | $92.40 | $90.58 | 140,145 |
| 2017-06-20 | $93.95 | $94.15 | $91.90 | $91.90 | $90.09 | 121,439 |
| 2017-06-19 | $92.05 | $94.70 | $91.65 | $94.40 | $92.54 | 201,562 |
| 2017-06-16 | $89.05 | $91.95 | $89.05 | $91.25 | $89.45 | 239,230 |
| 2017-06-15 | $88.30 | $90.00 | $87.95 | $89.90 | $88.13 | 97,539 |
| 2017-06-14 | $88.75 | $89.40 | $88.45 | $88.90 | $87.15 | 88,989 |
| 2017-06-13 | $89.85 | $90.33 | $88.35 | $88.60 | $86.86 | 131,875 |
| 2017-06-12 | $89.90 | $90.85 | $89.40 | $89.70 | $87.93 | 152,432 |
| 2017-06-09 | $89.90 | $91.15 | $89.75 | $90.40 | $88.62 | 128,446 |
| 2017-06-08 | $87.85 | $90.40 | $87.29 | $89.75 | $87.98 | 103,343 |
| 2017-06-07 | $86.50 | $87.80 | $86.50 | $87.80 | $86.07 | 89,947 |
| 2017-06-06 | $87.80 | $87.80 | $86.05 | $86.55 | $84.85 | 132,239 |
| 2017-06-05 | $88.75 | $89.15 | $88.35 | $88.40 | $86.66 | 108,468 |
| 2017-06-02 | $87.45 | $90.23 | $87.45 | $88.95 | $87.20 | 194,519 |
| 2017-06-01 | $86.65 | $88.35 | $86.25 | $88.25 | $86.51 | 172,988 |
| 2017-05-31 | $84.65 | $86.63 | $83.85 | $86.30 | $84.60 | 192,175 |
| 2017-05-30 | $85.40 | $85.60 | $84.50 | $84.60 | $82.93 | 125,184 |
| 2017-05-26 | $86.25 | $86.35 | $85.40 | $85.95 | $84.26 | 128,011 |
| 2017-05-25 | $85.40 | $86.25 | $85.05 | $86.25 | $84.55 | 172,632 |
| 2017-05-24 | $85.15 | $85.55 | $84.60 | $85.15 | $83.47 | 114,406 |
| 2017-05-23 | $84.75 | $85.45 | $84.15 | $85.10 | $83.42 | 142,910 |
| 2017-05-22 | $83.90 | $84.88 | $83.75 | $84.80 | $83.03 | 153,825 |
| 2017-05-19 | $83.80 | $84.60 | $83.05 | $83.65 | $81.91 | 222,756 |
| 2017-05-18 | $83.65 | $84.00 | $82.45 | $83.70 | $81.96 | 255,819 |
| 2017-05-17 | $86.80 | $86.80 | $84.40 | $84.40 | $82.64 | 217,145 |
| 2017-05-16 | $87.15 | $87.80 | $86.65 | $87.80 | $85.97 | 125,989 |
| 2017-05-15 | $87.55 | $88.70 | $86.75 | $87.10 | $85.29 | 168,779 |
| 2017-05-12 | $88.30 | $88.40 | $87.40 | $87.70 | $85.87 | 162,387 |
| 2017-05-11 | $89.50 | $89.53 | $87.70 | $88.65 | $86.80 | 177,616 |
| 2017-05-10 | $90.55 | $91.00 | $89.50 | $89.70 | $87.83 | 171,710 |
| 2017-05-09 | $90.55 | $90.95 | $90.20 | $90.65 | $88.76 | 151,610 |
| 2017-05-08 | $91.20 | $91.20 | $90.00 | $90.55 | $88.66 | 170,818 |
| 2017-05-05 | $91.15 | $91.15 | $89.60 | $90.90 | $89.01 | 145,470 |
| 2017-05-04 | $89.60 | $91.20 | $89.45 | $90.95 | $89.05 | 182,321 |
| 2017-05-03 | $88.95 | $89.70 | $88.65 | $89.45 | $87.59 | 146,810 |
| 2017-05-02 | $88.90 | $89.85 | $88.70 | $89.15 | $87.29 | 167,763 |
| 2017-05-01 | $89.05 | $89.25 | $87.85 | $89.20 | $87.34 | 201,743 |
| 2017-04-28 | $88.30 | $89.15 | $87.28 | $88.65 | $86.80 | 198,977 |
| 2017-04-27 | $88.05 | $88.80 | $87.10 | $88.15 | $86.31 | 248,700 |
| 2017-04-26 | $90.20 | $91.70 | $85.60 | $87.95 | $86.12 | 516,488 |
| 2017-04-25 | $91.35 | $93.30 | $91.15 | $92.35 | $90.43 | 184,306 |
| 2017-04-24 | $89.90 | $91.45 | $89.18 | $91.05 | $89.15 | 162,705 |
| 2017-04-21 | $89.80 | $89.80 | $87.90 | $88.25 | $86.41 | 239,953 |
| 2017-04-20 | $88.45 | $90.15 | $88.39 | $89.95 | $88.08 | 212,771 |
| 2017-04-19 | $86.90 | $88.60 | $86.90 | $87.95 | $86.12 | 175,395 |
| 2017-04-18 | $86.90 | $87.15 | $85.65 | $86.65 | $84.84 | 133,051 |
| 2017-04-17 | $85.80 | $87.15 | $85.50 | $87.05 | $85.24 | 152,962 |
| 2017-04-13 | $86.40 | $86.90 | $85.43 | $85.50 | $83.72 | 179,000 |
| 2017-04-12 | $89.60 | $89.60 | $85.90 | $86.35 | $84.55 | 205,977 |
| 2017-04-11 | $86.10 | $87.25 | $85.90 | $87.20 | $85.38 | 173,117 |
| 2017-04-10 | $85.65 | $88.10 | $85.55 | $86.30 | $84.50 | 311,696 |
| 2017-04-07 | $84.75 | $85.60 | $84.15 | $85.10 | $83.33 | 370,977 |
| 2017-04-06 | $85.05 | $85.85 | $84.55 | $85.15 | $83.38 | 248,088 |
| 2017-04-05 | $85.45 | $86.45 | $84.30 | $85.10 | $83.33 | 415,749 |
| 2017-04-04 | $85.25 | $86.55 | $84.10 | $85.15 | $83.38 | 331,609 |
| 2017-04-03 | $87.90 | $88.28 | $85.70 | $85.75 | $83.96 | 321,483 |
| 2017-03-31 | $88.15 | $88.40 | $87.60 | $87.95 | $86.12 | 390,625 |
| 2017-03-30 | $87.80 | $88.65 | $87.65 | $88.00 | $86.17 | 262,779 |
| 2017-03-29 | $88.10 | $88.35 | $87.05 | $87.75 | $85.92 | 149,231 |
| 2017-03-28 | $87.90 | $88.98 | $87.40 | $88.50 | $86.66 | 245,911 |
| 2017-03-27 | $87.20 | $88.50 | $86.05 | $88.00 | $86.17 | 201,129 |
| 2017-03-24 | $88.40 | $88.65 | $87.30 | $88.00 | $86.17 | 522,492 |
| 2017-03-23 | $87.35 | $88.80 | $87.35 | $88.05 | $86.22 | 154,188 |
| 2017-03-22 | $86.75 | $87.60 | $86.10 | $87.45 | $85.63 | 210,409 |
| 2017-03-21 | $89.80 | $90.05 | $86.71 | $86.90 | $85.09 | 262,947 |
| 2017-03-20 | $89.10 | $90.00 | $87.50 | $89.45 | $87.59 | 206,617 |
| 2017-03-17 | $88.15 | $89.25 | $87.75 | $89.05 | $87.19 | 314,316 |
| 2017-03-16 | $90.20 | $90.90 | $87.95 | $88.15 | $86.31 | 148,651 |
| 2017-03-15 | $88.50 | $90.15 | $87.62 | $89.75 | $87.88 | 253,872 |
| 2017-03-14 | $89.50 | $89.65 | $88.05 | $88.05 | $86.22 | 356,838 |
| 2017-03-13 | $89.15 | $90.05 | $88.20 | $89.75 | $87.88 | 245,175 |
| 2017-03-10 | $88.65 | $89.10 | $86.25 | $88.05 | $86.22 | 282,367 |
| 2017-03-09 | $89.60 | $89.70 | $87.55 | $88.20 | $86.36 | 433,577 |
| 2017-03-08 | $86.35 | $92.05 | $86.35 | $89.90 | $88.03 | 1,594,732 |
| 2017-03-07 | $86.75 | $87.20 | $85.63 | $85.70 | $83.91 | 203,594 |
| 2017-03-06 | $87.40 | $88.20 | $87.18 | $87.60 | $85.77 | 126,151 |
| 2017-03-03 | $88.70 | $89.40 | $87.80 | $88.20 | $86.36 | 167,294 |
| 2017-03-02 | $89.10 | $89.85 | $88.45 | $88.75 | $86.90 | 203,607 |
| 2017-03-01 | $91.00 | $91.75 | $89.10 | $89.45 | $87.59 | 271,948 |
| 2017-02-28 | $87.95 | $92.00 | $86.00 | $89.40 | $87.54 | 780,228 |
| 2017-02-27 | $85.00 | $86.05 | $84.36 | $85.85 | $84.06 | 246,011 |
| 2017-02-24 | $80.70 | $85.45 | $80.70 | $85.00 | $83.23 | 213,292 |
| 2017-02-23 | $84.85 | $84.85 | $81.05 | $81.85 | $80.14 | 237,359 |
| 2017-02-22 | $85.90 | $86.00 | $84.60 | $84.75 | $82.88 | 108,745 |
| 2017-02-21 | $84.90 | $86.45 | $84.35 | $86.40 | $84.50 | 199,240 |
| 2017-02-17 | $86.60 | $86.60 | $84.75 | $85.00 | $83.13 | 163,690 |
| 2017-02-16 | $86.40 | $87.00 | $85.60 | $86.50 | $84.59 | 144,701 |
| 2017-02-15 | $86.10 | $87.75 | $85.45 | $86.80 | $84.89 | 128,807 |
| 2017-02-14 | $86.85 | $86.95 | $86.05 | $86.65 | $84.74 | 96,232 |
| 2017-02-13 | $88.25 | $88.70 | $86.15 | $87.20 | $85.28 | 147,372 |
| 2017-02-10 | $90.05 | $90.05 | $87.55 | $87.80 | $85.87 | 106,867 |
| 2017-02-09 | $87.80 | $89.75 | $87.75 | $89.50 | $87.53 | 123,795 |
| 2017-02-08 | $87.35 | $88.15 | $86.85 | $87.80 | $85.87 | 125,799 |
| 2017-02-07 | $87.45 | $87.95 | $87.00 | $87.85 | $85.91 | 77,864 |
| 2017-02-06 | $87.20 | $87.40 | $86.68 | $87.40 | $85.47 | 143,106 |
| 2017-02-03 | $86.85 | $87.65 | $86.25 | $87.60 | $85.67 | 98,614 |
| 2017-02-02 | $85.65 | $86.50 | $85.20 | $86.15 | $84.25 | 111,236 |
| 2017-02-01 | $86.45 | $86.75 | $84.10 | $85.75 | $83.86 | 156,177 |
| 2017-01-31 | $86.55 | $87.10 | $85.40 | $86.35 | $84.45 | 181,497 |
| 2017-01-30 | $86.35 | $87.20 | $85.95 | $86.55 | $84.64 | 161,895 |
| 2017-01-27 | $85.75 | $87.10 | $85.10 | $86.95 | $85.03 | 73,744 |
| 2017-01-26 | $86.50 | $86.50 | $84.75 | $85.85 | $83.96 | 66,727 |
| 2017-01-25 | $86.75 | $87.25 | $86.30 | $86.85 | $84.94 | 129,287 |
| 2017-01-24 | $83.55 | $86.40 | $83.30 | $85.90 | $84.01 | 102,500 |
| 2017-01-23 | $82.95 | $83.90 | $82.30 | $83.35 | $81.51 | 79,281 |
| 2017-01-20 | $84.35 | $84.85 | $82.80 | $83.00 | $81.17 | 144,583 |
| 2017-01-19 | $84.75 | $84.90 | $83.95 | $84.45 | $82.59 | 78,587 |
| 2017-01-18 | $84.15 | $84.70 | $83.60 | $84.50 | $82.64 | 82,434 |
| 2017-01-17 | $84.85 | $84.85 | $83.65 | $83.85 | $82.00 | 118,345 |
| 2017-01-13 | $85.05 | $86.00 | $85.05 | $85.25 | $83.37 | 49,288 |
| 2017-01-12 | $84.45 | $84.65 | $83.15 | $84.60 | $82.74 | 114,794 |
| 2017-01-11 | $82.35 | $85.65 | $82.35 | $84.45 | $82.59 | 171,548 |
| 2017-01-10 | $82.55 | $83.60 | $81.25 | $82.50 | $80.68 | 402,101 |
| 2017-01-09 | $83.85 | $84.25 | $82.50 | $82.60 | $80.78 | 182,852 |
| 2017-01-06 | $84.70 | $85.10 | $83.55 | $83.65 | $81.81 | 106,172 |
| 2017-01-05 | $85.55 | $86.25 | $84.20 | $84.55 | $82.69 | 92,101 |
| 2017-01-04 | $85.35 | $86.45 | $84.10 | $86.10 | $84.20 | 163,830 |
| 2017-01-03 | $87.10 | $88.00 | $85.00 | $85.25 | $83.37 | 179,319 |
| 2016-12-30 | $84.80 | $86.20 | $84.45 | $85.95 | $84.06 | 285,741 |
| 2016-12-29 | $84.35 | $85.05 | $82.65 | $84.75 | $82.88 | 126,966 |
| 2016-12-28 | $86.05 | $86.45 | $83.95 | $83.95 | $82.10 | 103,548 |
| 2016-12-27 | $84.90 | $86.10 | $84.90 | $85.90 | $84.01 | 89,984 |
| 2016-12-23 | $85.30 | $85.65 | $83.65 | $84.85 | $82.98 | 95,274 |
| 2016-12-22 | $85.15 | $85.83 | $84.35 | $85.50 | $83.62 | 183,583 |
| 2016-12-21 | $85.60 | $86.10 | $85.10 | $85.10 | $83.23 | 165,085 |
| 2016-12-20 | $84.45 | $86.05 | $83.90 | $85.35 | $83.47 | 182,424 |
| 2016-12-19 | $83.40 | $85.20 | $83.40 | $84.30 | $82.44 | 170,808 |
| 2016-12-16 | $85.65 | $85.85 | $83.15 | $83.35 | $81.51 | 391,642 |
| 2016-12-15 | $85.40 | $88.55 | $84.90 | $85.70 | $83.81 | 195,309 |
| 2016-12-14 | $86.45 | $87.45 | $85.00 | $85.45 | $83.57 | 164,267 |
| 2016-12-13 | $87.50 | $87.90 | $85.70 | $86.45 | $84.55 | 217,019 |
| 2016-12-12 | $89.00 | $89.25 | $86.95 | $87.20 | $85.28 | 176,986 |
| 2016-12-09 | $90.05 | $90.25 | $88.80 | $89.05 | $87.09 | 158,072 |
| 2016-12-08 | $88.00 | $89.65 | $87.50 | $89.45 | $87.48 | 123,709 |
| 2016-12-07 | $86.95 | $88.50 | $86.25 | $88.10 | $86.06 | 133,688 |
| 2016-12-06 | $85.75 | $86.80 | $85.20 | $86.60 | $84.60 | 128,540 |
| 2016-12-05 | $85.05 | $86.55 | $84.85 | $85.60 | $83.62 | 249,001 |
| 2016-12-02 | $82.95 | $84.63 | $80.55 | $84.40 | $82.45 | 441,578 |
| 2016-12-01 | $89.75 | $90.95 | $82.65 | $85.50 | $83.52 | 743,879 |
| 2016-11-30 | $92.30 | $92.90 | $90.15 | $90.20 | $88.11 | 267,325 |
| 2016-11-29 | $91.10 | $93.55 | $90.35 | $91.90 | $89.77 | 330,545 |
| 2016-11-28 | $91.65 | $91.79 | $90.05 | $90.95 | $88.85 | 163,379 |
| 2016-11-25 | $91.35 | $91.85 | $90.60 | $91.70 | $89.58 | 46,614 |
| 2016-11-23 | $89.00 | $90.75 | $88.30 | $90.75 | $88.65 | 136,865 |
| 2016-11-22 | $87.90 | $90.55 | $87.50 | $89.20 | $87.14 | 233,686 |
| 2016-11-21 | $87.35 | $87.80 | $86.85 | $87.35 | $85.33 | 169,774 |
| 2016-11-18 | $86.50 | $86.75 | $86.05 | $86.65 | $84.65 | 140,710 |
| 2016-11-17 | $85.35 | $86.50 | $84.80 | $86.30 | $84.30 | 139,121 |
| 2016-11-16 | $84.00 | $85.05 | $83.30 | $84.65 | $82.69 | 138,638 |
| 2016-11-15 | $83.55 | $84.25 | $83.05 | $84.00 | $82.06 | 166,826 |
| 2016-11-14 | $85.80 | $86.65 | $82.65 | $83.85 | $81.91 | 292,814 |
| 2016-11-11 | $84.55 | $85.53 | $84.30 | $84.85 | $82.89 | 257,122 |
| 2016-11-10 | $84.80 | $85.40 | $83.30 | $84.45 | $82.50 | 267,578 |
| 2016-11-09 | $80.00 | $83.90 | $80.00 | $83.25 | $81.32 | 286,489 |
| 2016-11-08 | $79.75 | $82.25 | $79.15 | $80.80 | $78.93 | 154,145 |
| 2016-11-07 | $78.00 | $79.90 | $77.75 | $79.80 | $77.95 | 170,834 |
| 2016-11-04 | $77.85 | $79.10 | $76.20 | $76.50 | $74.73 | 315,114 |
| 2016-11-03 | $77.80 | $78.30 | $77.10 | $77.85 | $76.05 | 116,557 |
| 2016-11-02 | $78.45 | $79.05 | $76.94 | $77.55 | $75.76 | 265,338 |
| 2016-11-01 | $79.25 | $79.97 | $78.40 | $78.40 | $76.59 | 225,682 |
| 2016-10-31 | $79.35 | $80.00 | $78.30 | $79.85 | $78.00 | 312,248 |
| 2016-10-28 | $76.80 | $80.15 | $76.70 | $79.00 | $77.17 | 491,270 |
| 2016-10-27 | $75.00 | $78.85 | $74.83 | $76.95 | $75.17 | 418,800 |
| 2016-10-26 | $73.65 | $73.85 | $71.85 | $72.00 | $70.34 | 360,178 |
| 2016-10-25 | $75.00 | $75.00 | $74.05 | $74.20 | $72.48 | 149,625 |
| 2016-10-24 | $75.85 | $76.75 | $74.85 | $75.25 | $73.51 | 223,029 |
| 2016-10-21 | $73.25 | $75.45 | $73.15 | $75.35 | $73.61 | 76,444 |
| 2016-10-20 | $74.20 | $74.40 | $72.77 | $74.20 | $72.48 | 123,172 |
| 2016-10-19 | $74.50 | $75.10 | $73.85 | $74.30 | $72.58 | 108,243 |
| 2016-10-18 | $75.25 | $75.50 | $74.40 | $74.40 | $72.68 | 93,208 |
| 2016-10-17 | $72.85 | $74.90 | $72.70 | $74.70 | $72.97 | 124,758 |
| 2016-10-14 | $71.73 | $73.37 | $71.73 | $72.42 | $70.75 | 104,558 |
| 2016-10-13 | $71.85 | $72.26 | $71.33 | $71.76 | $70.10 | 134,852 |
| 2016-10-12 | $71.79 | $73.18 | $71.79 | $72.34 | $70.67 | 81,121 |
| 2016-10-11 | $72.70 | $72.86 | $71.27 | $71.97 | $70.31 | 72,084 |
| 2016-10-10 | $72.90 | $73.53 | $71.66 | $73.06 | $71.37 | 60,496 |
| 2016-10-07 | $73.41 | $73.97 | $72.06 | $72.51 | $70.83 | 68,590 |
| 2016-10-06 | $72.93 | $73.98 | $72.36 | $73.70 | $72.00 | 73,975 |
| 2016-10-05 | $72.48 | $73.78 | $72.09 | $73.36 | $71.66 | 105,896 |
| 2016-10-04 | $73.49 | $73.49 | $71.13 | $71.94 | $70.28 | 124,922 |
| 2016-10-03 | $70.55 | $74.22 | $70.55 | $73.16 | $71.47 | 259,463 |
| 2016-09-30 | $69.24 | $70.93 | $68.88 | $70.55 | $68.92 | 182,694 |
| 2016-09-29 | $69.31 | $69.31 | $68.66 | $69.02 | $67.42 | 74,842 |
| 2016-09-28 | $68.35 | $69.46 | $68.13 | $69.44 | $67.83 | 85,945 |
| 2016-09-27 | $67.22 | $68.20 | $67.22 | $68.08 | $66.51 | 87,179 |
| 2016-09-26 | $67.85 | $68.28 | $67.44 | $67.47 | $65.91 | 76,048 |
| 2016-09-23 | $68.96 | $68.96 | $67.48 | $68.22 | $66.64 | 111,510 |
| 2016-09-22 | $67.50 | $69.40 | $67.37 | $69.09 | $67.49 | 171,605 |
| 2016-09-21 | $66.51 | $67.19 | $66.08 | $67.11 | $65.56 | 145,147 |
| 2016-09-20 | $66.41 | $66.99 | $65.92 | $66.17 | $64.64 | 94,425 |
| 2016-09-19 | $65.41 | $66.37 | $65.09 | $66.35 | $64.82 | 114,974 |
| 2016-09-16 | $66.03 | $66.09 | $64.84 | $64.94 | $63.44 | 243,028 |
| 2016-09-15 | $65.21 | $66.25 | $64.28 | $66.03 | $64.50 | 243,598 |
| 2016-09-14 | $65.23 | $65.61 | $64.33 | $65.23 | $63.72 | 273,776 |
| 2016-09-13 | $66.63 | $66.63 | $64.87 | $65.48 | $63.97 | 203,393 |
| 2016-09-12 | $66.39 | $67.22 | $66.38 | $67.00 | $65.45 | 157,218 |
| 2016-09-09 | $68.77 | $69.18 | $66.56 | $66.75 | $65.21 | 148,049 |
| 2016-09-08 | $70.19 | $70.19 | $68.94 | $69.18 | $67.58 | 97,030 |
| 2016-09-07 | $70.08 | $70.29 | $69.34 | $70.09 | $68.47 | 174,555 |
| 2016-09-06 | $71.00 | $71.00 | $69.72 | $69.95 | $68.33 | 68,157 |
| 2016-09-02 | $69.51 | $70.94 | $69.29 | $70.87 | $69.23 | 144,047 |
| 2016-09-01 | $68.88 | $69.09 | $68.04 | $69.06 | $67.46 | 76,847 |
| 2016-08-31 | $69.11 | $69.18 | $67.82 | $68.68 | $67.09 | 153,877 |
| 2016-08-30 | $68.80 | $69.39 | $68.44 | $69.20 | $67.50 | 98,557 |
| 2016-08-29 | $68.92 | $69.64 | $68.64 | $68.97 | $67.28 | 136,768 |
| 2016-08-26 | $69.25 | $69.72 | $68.46 | $69.02 | $67.33 | 94,418 |
| 2016-08-25 | $68.91 | $69.58 | $67.58 | $69.26 | $67.56 | 89,745 |
| 2016-08-24 | $70.23 | $70.23 | $69.09 | $69.29 | $67.59 | 113,612 |
| 2016-08-23 | $69.53 | $70.26 | $69.53 | $70.14 | $68.42 | 92,272 |
| 2016-08-22 | $68.52 | $69.56 | $67.60 | $69.53 | $67.82 | 121,486 |
| 2016-08-19 | $68.08 | $68.72 | $67.64 | $68.54 | $66.86 | 106,365 |
| 2016-08-18 | $67.36 | $68.29 | $67.09 | $68.20 | $66.53 | 125,498 |
| 2016-08-17 | $66.89 | $67.83 | $66.71 | $67.52 | $65.86 | 138,089 |
| 2016-08-16 | $68.10 | $68.10 | $67.15 | $67.22 | $65.57 | 72,527 |
| 2016-08-15 | $67.72 | $68.13 | $67.15 | $68.05 | $66.38 | 91,197 |
| 2016-08-12 | $67.68 | $67.73 | $66.53 | $66.88 | $65.24 | 66,918 |
| 2016-08-11 | $66.67 | $67.99 | $66.43 | $67.73 | $66.07 | 180,095 |
| 2016-08-10 | $66.97 | $66.97 | $66.09 | $66.42 | $64.79 | 136,453 |
| 2016-08-09 | $66.33 | $66.84 | $66.03 | $66.78 | $65.14 | 99,216 |
| 2016-08-08 | $67.03 | $67.04 | $66.13 | $66.48 | $64.85 | 101,018 |
| 2016-08-05 | $66.38 | $66.98 | $66.07 | $66.84 | $65.20 | 112,473 |
| 2016-08-04 | $66.66 | $67.53 | $62.92 | $66.02 | $64.40 | 108,663 |
| 2016-08-03 | $67.18 | $67.40 | $66.31 | $66.61 | $64.98 | 145,012 |
| 2016-08-02 | $66.50 | $67.30 | $66.23 | $67.18 | $65.53 | 224,731 |
| 2016-08-01 | $66.90 | $67.20 | $66.29 | $66.99 | $65.35 | 216,680 |
| 2016-07-29 | $66.82 | $67.76 | $66.11 | $66.92 | $65.28 | 216,999 |
| 2016-07-28 | $67.08 | $67.33 | $66.18 | $67.01 | $65.37 | 359,005 |
| 2016-07-27 | $69.10 | $70.45 | $65.60 | $67.08 | $65.43 | 656,840 |
| 2016-07-26 | $67.47 | $68.13 | $66.20 | $66.76 | $65.12 | 273,151 |
| 2016-07-25 | $67.16 | $67.43 | $66.01 | $67.42 | $65.77 | 101,548 |
| 2016-07-22 | $65.64 | $67.80 | $65.56 | $67.38 | $65.73 | 188,723 |
| 2016-07-21 | $66.50 | $66.50 | $65.43 | $65.66 | $64.05 | 98,287 |
| 2016-07-20 | $64.87 | $66.63 | $64.35 | $66.13 | $64.51 | 104,272 |
| 2016-07-19 | $64.54 | $65.11 | $64.46 | $64.73 | $63.14 | 55,657 |
| 2016-07-18 | $65.08 | $65.45 | $64.34 | $64.92 | $63.33 | 101,449 |
| 2016-07-15 | $64.98 | $65.76 | $64.39 | $65.07 | $63.47 | 173,149 |
| 2016-07-14 | $65.06 | $65.47 | $64.41 | $64.46 | $62.88 | 174,022 |
| 2016-07-13 | $65.45 | $65.45 | $64.45 | $64.62 | $63.03 | 153,848 |
| 2016-07-12 | $64.25 | $65.27 | $64.00 | $65.16 | $63.56 | 138,182 |
| 2016-07-11 | $62.81 | $63.95 | $62.54 | $63.77 | $62.20 | 121,408 |
| 2016-07-08 | $61.70 | $62.79 | $61.70 | $62.63 | $61.09 | 109,424 |
| 2016-07-07 | $60.57 | $61.26 | $60.37 | $60.90 | $59.41 | 127,634 |
| 2016-07-06 | $60.00 | $60.50 | $59.90 | $60.25 | $58.77 | 127,561 |
| 2016-07-05 | $61.21 | $61.29 | $60.00 | $60.28 | $58.80 | 95,354 |
| 2016-07-01 | $61.22 | $62.22 | $61.20 | $61.49 | $59.98 | 193,636 |
| 2016-06-30 | $58.62 | $61.22 | $58.62 | $61.22 | $59.72 | 297,147 |
| 2016-06-29 | $58.05 | $59.32 | $57.82 | $59.00 | $57.55 | 213,045 |
| 2016-06-28 | $58.89 | $58.99 | $57.47 | $57.53 | $56.12 | 310,285 |
| 2016-06-27 | $60.83 | $60.83 | $58.10 | $58.34 | $56.91 | 215,563 |
| 2016-06-24 | $61.40 | $62.67 | $61.09 | $61.40 | $59.89 | 334,881 |
| 2016-06-23 | $62.91 | $63.80 | $62.86 | $63.53 | $61.97 | 231,403 |
| 2016-06-22 | $62.79 | $63.25 | $62.31 | $62.46 | $60.93 | 181,912 |
| 2016-06-21 | $63.94 | $64.22 | $62.66 | $62.84 | $61.30 | 252,771 |
| 2016-06-20 | $64.72 | $65.65 | $64.13 | $64.15 | $62.58 | 278,871 |
| 2016-06-17 | $61.91 | $65.67 | $61.91 | $64.24 | $62.66 | 817,204 |
| 2016-06-16 | $62.00 | $62.47 | $61.10 | $61.75 | $60.23 | 193,717 |
| 2016-06-15 | $62.41 | $62.98 | $61.98 | $62.53 | $61.00 | 148,915 |
| 2016-06-14 | $61.38 | $62.40 | $60.99 | $62.22 | $60.69 | 191,632 |
| 2016-06-13 | $62.27 | $62.83 | $61.26 | $61.37 | $59.86 | 111,144 |
| 2016-06-10 | $62.87 | $63.06 | $61.79 | $62.46 | $60.93 | 351,663 |
| 2016-06-09 | $61.73 | $63.62 | $61.37 | $63.34 | $61.79 | 293,333 |
| 2016-06-08 | $60.15 | $61.81 | $59.86 | $61.68 | $60.17 | 228,399 |
| 2016-06-07 | $60.21 | $60.29 | $59.70 | $60.02 | $58.55 | 275,696 |
| 2016-06-06 | $60.11 | $60.37 | $59.68 | $60.14 | $58.66 | 150,630 |
| 2016-06-03 | $60.00 | $60.05 | $59.20 | $59.87 | $58.40 | 103,918 |
| 2016-06-02 | $59.40 | $60.04 | $58.52 | $59.98 | $58.51 | 250,066 |
| 2016-06-01 | $60.40 | $60.43 | $58.54 | $59.40 | $57.94 | 295,860 |
| 2016-05-31 | $60.69 | $61.37 | $60.11 | $60.68 | $59.19 | 180,303 |
| 2016-05-27 | $60.09 | $60.82 | $59.68 | $60.70 | $59.21 | 155,863 |
| 2016-05-26 | $60.83 | $61.39 | $60.24 | $60.25 | $58.77 | 152,059 |
| 2016-05-25 | $61.11 | $61.33 | $60.55 | $60.93 | $59.43 | 153,365 |
| 2016-05-24 | $58.94 | $61.33 | $58.31 | $61.11 | $59.61 | 200,592 |
| 2016-05-23 | $59.72 | $59.91 | $58.69 | $59.09 | $57.55 | 127,842 |
| 2016-05-20 | $59.73 | $59.74 | $59.05 | $59.74 | $58.18 | 154,931 |
| 2016-05-19 | $59.22 | $59.66 | $58.43 | $59.53 | $57.97 | 148,218 |
| 2016-05-18 | $58.40 | $59.92 | $58.14 | $59.72 | $58.16 | 181,052 |
| 2016-05-17 | $60.75 | $60.75 | $58.14 | $58.79 | $57.25 | 214,376 |
| 2016-05-16 | $58.13 | $60.98 | $57.76 | $60.73 | $59.14 | 327,178 |
| 2016-05-13 | $57.65 | $58.27 | $56.92 | $57.91 | $56.40 | 231,635 |
| 2016-05-12 | $56.90 | $57.99 | $56.55 | $57.81 | $56.30 | 260,171 |
| 2016-05-11 | $56.16 | $57.09 | $56.14 | $56.92 | $55.43 | 212,003 |
| 2016-05-10 | $55.77 | $56.31 | $55.37 | $56.09 | $54.62 | 121,492 |
| 2016-05-09 | $55.90 | $55.90 | $54.63 | $55.37 | $53.92 | 231,878 |
| 2016-05-06 | $55.38 | $56.40 | $55.35 | $56.36 | $54.89 | 298,973 |
| 2016-05-05 | $54.85 | $56.17 | $54.42 | $55.78 | $54.32 | 413,380 |
| 2016-05-04 | $52.10 | $54.55 | $51.76 | $54.42 | $53.00 | 420,401 |
| 2016-05-03 | $52.14 | $52.53 | $51.20 | $51.95 | $50.59 | 188,488 |
| 2016-05-02 | $52.03 | $52.43 | $51.26 | $52.42 | $51.05 | 240,749 |
| 2016-04-29 | $52.76 | $53.81 | $52.14 | $52.14 | $50.78 | 361,371 |
| 2016-04-28 | $52.40 | $53.61 | $51.50 | $53.18 | $51.79 | 383,286 |
| 2016-04-27 | $54.53 | $55.60 | $52.02 | $52.44 | $51.07 | 988,914 |
| 2016-04-26 | $57.45 | $57.45 | $55.11 | $55.77 | $54.31 | 676,100 |
| 2016-04-25 | $57.28 | $57.65 | $56.84 | $57.22 | $55.72 | 178,418 |
| 2016-04-22 | $57.48 | $57.70 | $56.53 | $57.42 | $55.92 | 301,604 |
| 2016-04-21 | $57.70 | $58.20 | $57.44 | $57.54 | $56.04 | 227,303 |
| 2016-04-20 | $59.81 | $60.24 | $57.65 | $57.75 | $56.24 | 216,398 |
| 2016-04-19 | $59.33 | $60.92 | $58.94 | $59.89 | $58.32 | 439,923 |
| 2016-04-18 | $57.73 | $58.44 | $57.66 | $57.95 | $56.44 | 158,766 |
| 2016-04-15 | $56.74 | $58.32 | $56.63 | $57.95 | $56.44 | 183,385 |
| 2016-04-14 | $56.72 | $57.50 | $56.10 | $56.73 | $55.25 | 187,088 |
| 2016-04-13 | $55.93 | $56.97 | $55.44 | $56.89 | $55.40 | 163,803 |
| 2016-04-12 | $54.54 | $55.75 | $54.18 | $55.53 | $54.08 | 154,123 |
| 2016-04-11 | $55.60 | $55.85 | $54.11 | $54.58 | $53.15 | 307,334 |
| 2016-04-08 | $54.83 | $55.55 | $54.27 | $55.45 | $54.00 | 231,234 |
| 2016-04-07 | $53.05 | $54.35 | $52.94 | $53.69 | $52.29 | 245,057 |
| 2016-04-06 | $54.08 | $54.08 | $53.04 | $53.27 | $51.88 | 193,981 |
| 2016-04-05 | $54.43 | $55.09 | $54.03 | $54.12 | $52.71 | 137,423 |
| 2016-04-04 | $56.37 | $56.37 | $54.71 | $54.73 | $53.30 | 148,626 |
| 2016-04-01 | $55.99 | $57.00 | $55.51 | $56.69 | $55.21 | 136,136 |
| 2016-03-31 | $56.26 | $56.89 | $55.98 | $56.41 | $54.94 | 218,890 |
| 2016-03-30 | $56.56 | $56.95 | $55.80 | $56.12 | $54.65 | 168,616 |
| 2016-03-29 | $54.60 | $56.66 | $54.40 | $56.27 | $54.80 | 215,835 |
| 2016-03-28 | $54.60 | $54.98 | $53.75 | $54.84 | $53.41 | 92,668 |
| 2016-03-24 | $54.23 | $54.91 | $54.09 | $54.59 | $53.16 | 117,379 |
| 2016-03-23 | $54.79 | $55.26 | $54.40 | $54.41 | $52.99 | 167,740 |
| 2016-03-22 | $55.40 | $55.68 | $54.39 | $55.20 | $53.76 | 170,346 |
| 2016-03-21 | $56.98 | $57.21 | $55.32 | $55.73 | $54.27 | 159,659 |
| 2016-03-18 | $56.88 | $57.48 | $56.26 | $56.97 | $55.48 | 446,048 |
| 2016-03-17 | $54.53 | $56.63 | $53.86 | $56.52 | $55.04 | 181,951 |
| 2016-03-16 | $54.11 | $54.87 | $53.73 | $54.71 | $53.28 | 184,215 |
| 2016-03-15 | $55.36 | $55.36 | $53.97 | $54.12 | $52.71 | 200,230 |
| 2016-03-14 | $56.44 | $56.61 | $55.70 | $55.75 | $54.29 | 101,327 |
| 2016-03-11 | $54.61 | $56.84 | $54.23 | $56.67 | $55.19 | 189,557 |
| 2016-03-10 | $54.20 | $54.46 | $53.21 | $53.72 | $52.32 | 129,695 |
| 2016-03-09 | $54.35 | $54.59 | $53.86 | $54.08 | $52.67 | 120,542 |
| 2016-03-08 | $55.25 | $55.25 | $54.13 | $54.24 | $52.82 | 140,756 |
| 2016-03-07 | $55.23 | $55.78 | $55.02 | $55.40 | $53.95 | 131,832 |
| 2016-03-04 | $53.45 | $56.34 | $53.36 | $55.37 | $53.92 | 237,618 |
| 2016-03-03 | $54.18 | $54.76 | $53.10 | $53.41 | $52.01 | 150,244 |
| 2016-03-02 | $52.87 | $54.27 | $52.59 | $54.25 | $52.73 | 167,617 |
| 2016-03-01 | $53.40 | $53.53 | $52.07 | $52.98 | $51.50 | 179,700 |
| 2016-02-29 | $51.49 | $53.69 | $51.49 | $52.60 | $51.13 | 340,606 |
| 2016-02-26 | $52.65 | $53.07 | $51.11 | $51.49 | $50.05 | 213,193 |
| 2016-02-25 | $53.50 | $53.89 | $52.02 | $52.45 | $50.98 | 286,645 |
| 2016-02-24 | $46.20 | $54.68 | $46.20 | $53.01 | $51.53 | 659,604 |
| 2016-02-23 | $46.16 | $46.42 | $44.76 | $44.91 | $43.65 | 145,149 |
| 2016-02-22 | $45.69 | $46.69 | $45.65 | $46.20 | $44.91 | 182,525 |
| 2016-02-19 | $44.41 | $45.34 | $44.00 | $45.29 | $44.02 | 187,758 |
| 2016-02-18 | $44.39 | $44.76 | $44.04 | $44.32 | $43.08 | 126,267 |
| 2016-02-17 | $43.54 | $44.56 | $42.94 | $44.27 | $43.03 | 179,606 |
| 2016-02-16 | $43.83 | $43.99 | $42.99 | $43.19 | $41.98 | 109,952 |
| 2016-02-12 | $44.23 | $44.23 | $42.76 | $43.36 | $42.15 | 135,013 |
| 2016-02-11 | $42.71 | $43.87 | $42.63 | $43.55 | $42.33 | 161,344 |
| 2016-02-10 | $43.89 | $44.32 | $42.87 | $43.31 | $42.10 | 119,393 |
| 2016-02-09 | $43.69 | $44.56 | $43.16 | $43.69 | $42.47 | 107,183 |
| 2016-02-08 | $42.46 | $44.31 | $41.80 | $44.17 | $42.94 | 207,235 |
| 2016-02-05 | $43.22 | $43.54 | $42.35 | $43.08 | $41.88 | 187,029 |
| 2016-02-04 | $42.42 | $43.57 | $42.42 | $43.30 | $42.09 | 95,809 |
| 2016-02-03 | $42.56 | $42.67 | $41.75 | $42.52 | $41.33 | 79,119 |
| 2016-02-02 | $42.32 | $42.46 | $41.35 | $42.15 | $40.97 | 142,440 |
| 2016-02-01 | $45.43 | $45.43 | $42.55 | $42.85 | $41.65 | 163,092 |
| 2016-01-29 | $43.02 | $46.16 | $43.02 | $45.81 | $44.53 | 217,040 |
| 2016-01-28 | $43.72 | $43.72 | $42.23 | $42.85 | $41.65 | 110,680 |
| 2016-01-27 | $43.17 | $43.87 | $42.05 | $43.25 | $42.04 | 184,464 |
| 2016-01-26 | $42.49 | $43.88 | $42.42 | $43.30 | $42.09 | 125,821 |
| 2016-01-25 | $43.28 | $43.61 | $42.06 | $42.21 | $41.03 | 85,152 |
| 2016-01-22 | $43.62 | $44.59 | $42.60 | $43.53 | $42.31 | 174,201 |
| 2016-01-21 | $43.99 | $44.05 | $42.73 | $42.89 | $41.69 | 148,185 |
| 2016-01-20 | $42.61 | $44.22 | $42.06 | $43.78 | $42.56 | 144,995 |
| 2016-01-19 | $43.54 | $43.61 | $42.71 | $43.11 | $41.90 | 154,660 |
| 2016-01-15 | $42.74 | $43.22 | $41.92 | $43.15 | $41.94 | 212,717 |
| 2016-01-14 | $43.47 | $43.79 | $42.57 | $43.58 | $42.36 | 135,947 |
| 2016-01-13 | $45.28 | $45.28 | $42.96 | $43.16 | $41.95 | 153,685 |
| 2016-01-12 | $44.98 | $45.19 | $44.16 | $45.01 | $43.75 | 171,894 |
| 2016-01-11 | $45.37 | $45.88 | $44.36 | $44.61 | $43.36 | 137,790 |
| 2016-01-08 | $47.36 | $47.62 | $45.05 | $45.20 | $43.94 | 312,244 |
| 2016-01-07 | $47.78 | $48.19 | $47.38 | $47.54 | $46.21 | 214,547 |
| 2016-01-06 | $47.38 | $48.73 | $47.32 | $48.48 | $47.12 | 208,576 |
| 2016-01-05 | $48.00 | $48.19 | $47.25 | $47.97 | $46.63 | 165,158 |
| 2016-01-04 | $49.24 | $49.61 | $47.64 | $47.87 | $46.53 | 453,444 |
| 2015-12-31 | $50.01 | $50.20 | $49.01 | $49.83 | $48.44 | 198,098 |
| 2015-12-30 | $50.18 | $50.25 | $49.73 | $50.11 | $48.71 | 72,498 |
| 2015-12-29 | $49.91 | $50.47 | $49.54 | $50.18 | $48.78 | 88,963 |
| 2015-12-28 | $49.50 | $49.67 | $49.11 | $49.54 | $48.15 | 78,446 |
| 2015-12-24 | $49.60 | $49.89 | $49.28 | $49.62 | $48.23 | 46,916 |
| 2015-12-23 | $49.01 | $49.95 | $48.92 | $49.36 | $47.98 | 165,879 |
| 2015-12-22 | $48.14 | $48.73 | $47.61 | $48.71 | $47.35 | 124,204 |
| 2015-12-21 | $47.67 | $48.13 | $47.44 | $47.95 | $46.61 | 158,994 |
| 2015-12-18 | $47.05 | $47.85 | $46.88 | $47.42 | $46.09 | 615,113 |
| 2015-12-17 | $47.04 | $47.40 | $46.63 | $47.36 | $46.04 | 109,811 |
| 2015-12-16 | $47.39 | $47.42 | $46.36 | $46.97 | $45.66 | 129,192 |
| 2015-12-15 | $47.71 | $47.81 | $46.72 | $47.14 | $45.82 | 128,020 |
| 2015-12-14 | $46.76 | $47.62 | $45.90 | $47.51 | $46.18 | 165,543 |
| 2015-12-11 | $47.03 | $47.21 | $46.19 | $46.62 | $45.32 | 140,377 |
| 2015-12-10 | $46.99 | $47.72 | $46.43 | $47.68 | $46.35 | 97,942 |
| 2015-12-09 | $48.07 | $48.26 | $46.41 | $47.08 | $45.67 | 139,127 |
| 2015-12-08 | $48.86 | $49.02 | $48.05 | $48.32 | $46.87 | 83,019 |
| 2015-12-07 | $49.43 | $50.14 | $48.87 | $49.25 | $47.77 | 183,398 |
| 2015-12-04 | $49.07 | $50.23 | $49.07 | $49.65 | $48.16 | 120,102 |
| 2015-12-03 | $50.72 | $51.34 | $48.98 | $49.08 | $47.61 | 181,855 |
| 2015-12-02 | $49.63 | $50.34 | $48.98 | $49.92 | $48.42 | 112,205 |
| 2015-12-01 | $49.04 | $49.61 | $48.61 | $49.54 | $48.05 | 84,455 |
| 2015-11-30 | $49.56 | $49.67 | $48.90 | $48.90 | $47.43 | 138,216 |
| 2015-11-27 | $48.87 | $49.57 | $48.86 | $49.30 | $47.82 | 57,910 |
| 2015-11-25 | $49.13 | $49.62 | $48.72 | $49.02 | $47.55 | 80,382 |
| 2015-11-24 | $48.64 | $49.00 | $48.32 | $48.95 | $47.48 | 111,506 |
| 2015-11-23 | $48.48 | $49.01 | $48.22 | $48.88 | $47.41 | 128,697 |
| 2015-11-20 | $48.56 | $49.37 | $48.17 | $48.43 | $46.98 | 156,599 |
| 2015-11-19 | $48.60 | $48.60 | $47.85 | $48.35 | $46.90 | 122,845 |
| 2015-11-18 | $49.19 | $49.26 | $48.07 | $48.82 | $47.36 | 128,456 |
| 2015-11-17 | $48.69 | $49.96 | $48.49 | $49.19 | $47.71 | 259,532 |
| 2015-11-16 | $47.73 | $48.75 | $47.43 | $48.70 | $47.24 | 187,562 |
| 2015-11-13 | $46.58 | $47.99 | $46.58 | $47.78 | $46.35 | 211,388 |
| 2015-11-12 | $47.33 | $47.33 | $46.72 | $46.90 | $45.49 | 151,120 |
| 2015-11-11 | $47.37 | $47.94 | $47.04 | $47.71 | $46.28 | 216,760 |
| 2015-11-10 | $47.00 | $47.63 | $45.83 | $47.29 | $45.87 | 277,531 |
| 2015-11-09 | $46.50 | $47.33 | $46.16 | $47.01 | $45.60 | 230,533 |
| 2015-11-06 | $45.40 | $46.98 | $45.03 | $46.59 | $45.19 | 315,112 |
| 2015-11-05 | $45.54 | $45.92 | $44.90 | $45.46 | $44.10 | 95,551 |
| 2015-11-04 | $45.46 | $45.85 | $45.08 | $45.51 | $44.15 | 92,127 |
| 2015-11-03 | $45.32 | $45.83 | $44.94 | $45.35 | $43.99 | 157,660 |
| 2015-11-02 | $44.84 | $45.38 | $44.70 | $45.15 | $43.80 | 228,069 |
| 2015-10-30 | $45.84 | $46.05 | $44.69 | $44.86 | $43.51 | 280,054 |
| 2015-10-29 | $46.14 | $46.21 | $45.63 | $45.86 | $44.48 | 265,476 |
| 2015-10-28 | $41.40 | $46.10 | $41.10 | $45.86 | $44.48 | 727,040 |
| 2015-10-27 | $41.50 | $41.73 | $41.04 | $41.52 | $40.27 | 339,472 |
| 2015-10-26 | $40.74 | $41.90 | $40.74 | $41.75 | $40.50 | 117,689 |
| 2015-10-23 | $40.80 | $40.98 | $40.32 | $40.71 | $39.49 | 545,662 |
| 2015-10-22 | $39.13 | $40.51 | $39.13 | $40.36 | $39.15 | 235,280 |
| 2015-10-21 | $38.90 | $39.71 | $38.82 | $38.84 | $37.68 | 71,607 |
| 2015-10-20 | $39.14 | $39.49 | $38.67 | $38.97 | $37.80 | 68,816 |
| 2015-10-19 | $38.99 | $39.24 | $38.72 | $39.13 | $37.96 | 62,321 |
| 2015-10-16 | $40.31 | $40.31 | $38.70 | $39.22 | $38.04 | 126,813 |
| 2015-10-15 | $39.21 | $40.26 | $38.83 | $40.21 | $39.00 | 99,667 |
| 2015-10-14 | $39.03 | $39.39 | $38.42 | $39.16 | $37.99 | 125,837 |
| 2015-10-13 | $39.58 | $39.98 | $38.91 | $38.92 | $37.75 | 84,131 |
| 2015-10-12 | $39.61 | $40.02 | $39.28 | $39.88 | $38.68 | 84,150 |
| 2015-10-09 | $39.03 | $39.64 | $38.86 | $39.50 | $38.32 | 161,169 |
| 2015-10-08 | $38.83 | $39.42 | $38.76 | $39.18 | $38.00 | 224,595 |
| 2015-10-07 | $39.13 | $39.43 | $38.43 | $38.89 | $37.72 | 182,665 |
| 2015-10-06 | $38.90 | $39.66 | $38.59 | $38.90 | $37.73 | 133,663 |
| 2015-10-05 | $37.51 | $38.91 | $37.51 | $38.86 | $37.69 | 71,980 |
| 2015-10-02 | $37.32 | $37.32 | $36.64 | $37.27 | $36.15 | 122,720 |
| 2015-10-01 | $38.36 | $38.42 | $37.05 | $37.55 | $36.42 | 112,171 |
| 2015-09-30 | $38.00 | $38.27 | $37.36 | $38.25 | $37.10 | 180,488 |
| 2015-09-29 | $37.47 | $37.83 | $37.24 | $37.81 | $36.68 | 78,920 |
| 2015-09-28 | $37.48 | $37.80 | $37.10 | $37.50 | $36.38 | 134,022 |
| 2015-09-25 | $38.01 | $38.20 | $37.47 | $37.58 | $36.45 | 125,719 |
| 2015-09-24 | $37.48 | $37.87 | $37.06 | $37.79 | $36.66 | 108,706 |
| 2015-09-23 | $37.95 | $38.06 | $37.36 | $37.89 | $36.75 | 107,547 |
| 2015-09-22 | $38.04 | $38.14 | $37.69 | $37.81 | $36.68 | 147,872 |
| 2015-09-21 | $38.68 | $38.92 | $38.12 | $38.36 | $37.21 | 249,872 |
| 2015-09-18 | $38.24 | $38.64 | $38.16 | $38.41 | $37.26 | 197,249 |
| 2015-09-17 | $38.19 | $38.88 | $37.84 | $38.55 | $37.39 | 168,405 |
| 2015-09-16 | $37.59 | $38.35 | $37.59 | $38.30 | $37.15 | 66,564 |
| 2015-09-15 | $37.56 | $37.86 | $37.36 | $37.60 | $36.47 | 62,553 |
| 2015-09-14 | $37.34 | $37.38 | $36.53 | $37.36 | $36.24 | 132,996 |
| 2015-09-11 | $36.48 | $37.38 | $36.28 | $37.33 | $36.21 | 130,500 |
| 2015-09-10 | $35.52 | $36.59 | $35.46 | $36.58 | $35.48 | 158,634 |
| 2015-09-09 | $36.09 | $36.09 | $35.43 | $35.68 | $34.61 | 112,932 |
| 2015-09-08 | $35.39 | $35.90 | $35.10 | $35.74 | $34.67 | 78,485 |
| 2015-09-04 | $34.38 | $35.25 | $34.38 | $34.96 | $33.91 | 114,707 |
| 2015-09-03 | $34.19 | $35.00 | $33.90 | $34.88 | $33.83 | 139,871 |
| 2015-09-02 | $33.01 | $34.19 | $32.93 | $34.13 | $33.11 | 252,394 |
John Bean Technologies Corp (JBT) News Headlines
Recent John Bean Technologies Corp (JBT) News
Similar Companies to John Bean Technologies Corp (JBT) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |