Kaiser Aluminum Corp (KALU) Exchange: NASDAQ
Data as of May 9, 2025
$67.64 ($-1.35) -1.96%
Kaiser Aluminum Corp - Daily Information
Click for more stock information on Kaiser Aluminum Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $68.63 |
| Previous Close | $67.64 |
| High | $68.71 |
| Low | $66.89 |
| Adjusted Open | $68.63 |
| Previous Adjusted Close | $67.64 |
| Adjusted High | $68.71 |
| Adjusted Low | $66.89 |
Invest in Kaiser Aluminum Corp (KALU)
Key People Kaiser Aluminum Corp
| Employee | Position |
|---|---|
| Jack A. Hockema | Executive Chairman |
| Keith A. Harvey | President, Chief Executive Officer & Director |
| Neal E. West | Chief Financial Officer & Executive Vice President |
| Ray Parkinson | Senior Vice President-Advanced Engineering |
| John Malcolm Donnan | Chief Administrative Officer & General Counsel |
| Brant Weaver | Vice President-Strategy Development |
| Jason D. Walsh | Senior Vice President-Manufacturing |
| Del Miller | Vice President-Treasury, Risk & Procurement |
| Blain A. Tiffany | Senior Vice President-Sales and Marketing |
| Chuck Strong | VP-Sales, High Strength & General Engineering |
| Jennifer Huey | Chief Accounting Officer & Vice President |
| Melinda C. Ellsworth | VP-Investor Relations & Corporate Communications |
| Mark R. Krouse | Vice President-Human Resources |
| Cherrie I. Tsai | Secretary, Vice President & Deputy General Counsel |
| Teresa Mosley Sebastian | Independent Director |
| Donald J. Stebbins | Independent Director |
| Leo W. Gerard | Independent Director |
| David A. Foster | Independent Director |
| Lauralee E. Martin | Independent Director |
| Alfred E. Osborne | Lead Independent Director |
| Thomas M. van Leeuwen | Independent Director |
| Brett E. Wilcox | Independent Director |
| Emily Maddox Liggett | Independent Director |
| Kevin W. Williams | Independent Director |
| Michael C. Arnold | Independent Director |
Company Profile Kaiser Aluminum Corp
Exchange: NASDAQ
IPO Date: July 11, 1991
Employees: 2,199
Sector: Basic Materials
Industry: Aluminum
Website: Kaiser Aluminum Corp Website
Address: 1875 S Grant St, Denver, CO 80210, USA
Historical Stock Data for Kaiser Aluminum Corp (KALU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $68.63 | $68.71 | $66.89 | $67.64 | $67.64 | 135,232 |
| 2025-05-05 | $68.66 | $69.68 | $67.97 | $68.99 | $68.99 | 151,258 |
| 2025-05-02 | $67.06 | $69.48 | $66.45 | $69.16 | $69.16 | 219,762 |
| 2025-05-01 | $64.47 | $67.19 | $63.58 | $66.60 | $66.60 | 144,851 |
| 2025-04-30 | $62.45 | $64.76 | $61.84 | $64.46 | $64.46 | 211,004 |
| 2025-04-29 | $63.66 | $65.29 | $62.80 | $64.66 | $64.66 | 327,053 |
| 2025-04-28 | $61.61 | $64.60 | $60.22 | $64.38 | $64.38 | 315,766 |
| 2025-04-25 | $60.50 | $61.62 | $57.63 | $60.66 | $60.66 | 222,209 |
| 2025-04-24 | $53.96 | $63.14 | $53.33 | $62.42 | $61.64 | 472,867 |
| 2025-04-23 | $57.57 | $59.94 | $57.40 | $58.92 | $58.18 | 280,053 |
| 2025-04-22 | $54.10 | $56.37 | $53.95 | $55.95 | $55.25 | 170,335 |
| 2025-04-21 | $53.83 | $54.72 | $52.53 | $53.65 | $52.98 | 232,550 |
| 2025-04-17 | $55.16 | $55.37 | $53.60 | $53.86 | $53.18 | 138,377 |
| 2025-04-16 | $54.09 | $55.61 | $53.65 | $54.45 | $53.77 | 126,439 |
| 2025-04-15 | $54.80 | $56.74 | $53.84 | $54.61 | $53.93 | 251,898 |
| 2025-04-14 | $55.74 | $56.95 | $54.42 | $55.02 | $54.33 | 250,810 |
| 2025-04-11 | $53.50 | $55.94 | $53.00 | $55.50 | $54.80 | 202,285 |
| 2025-04-10 | $53.36 | $53.84 | $50.43 | $52.27 | $51.61 | 159,995 |
| 2025-04-09 | $49.83 | $55.95 | $48.53 | $54.82 | $54.13 | 360,605 |
| 2025-04-08 | $52.68 | $53.68 | $49.51 | $50.21 | $49.58 | 313,440 |
| 2025-04-07 | $48.68 | $52.83 | $47.93 | $50.93 | $50.29 | 329,656 |
| 2025-04-04 | $51.42 | $51.50 | $46.81 | $50.75 | $50.11 | 399,463 |
| 2025-04-03 | $57.80 | $57.80 | $53.30 | $53.41 | $52.74 | 261,815 |
| 2025-04-02 | $58.99 | $60.24 | $58.75 | $59.79 | $59.04 | 186,167 |
| 2025-04-01 | $60.51 | $60.51 | $59.00 | $59.57 | $58.82 | 211,733 |
| 2025-03-31 | $60.80 | $62.22 | $58.84 | $60.62 | $59.86 | 186,012 |
| 2025-03-28 | $65.00 | $65.29 | $61.62 | $62.09 | $61.31 | 123,406 |
| 2025-03-27 | $65.00 | $65.79 | $64.13 | $64.91 | $64.10 | 131,158 |
| 2025-03-26 | $67.59 | $67.77 | $65.20 | $65.38 | $64.56 | 113,996 |
| 2025-03-25 | $67.35 | $68.25 | $66.42 | $66.54 | $65.71 | 94,903 |
| 2025-03-24 | $67.37 | $68.80 | $67.20 | $67.39 | $66.55 | 101,306 |
| 2025-03-21 | $68.73 | $68.73 | $66.14 | $66.28 | $65.45 | 287,149 |
| 2025-03-20 | $69.58 | $70.43 | $69.05 | $69.14 | $68.27 | 72,436 |
| 2025-03-19 | $69.84 | $71.27 | $69.61 | $70.42 | $69.54 | 102,734 |
| 2025-03-18 | $70.49 | $70.66 | $69.45 | $70.21 | $69.33 | 87,973 |
| 2025-03-17 | $70.44 | $71.68 | $69.17 | $70.40 | $69.52 | 130,520 |
| 2025-03-14 | $69.50 | $70.71 | $68.10 | $70.33 | $69.45 | 95,495 |
| 2025-03-13 | $67.13 | $69.44 | $67.10 | $69.17 | $68.30 | 124,280 |
| 2025-03-12 | $68.90 | $68.90 | $66.94 | $67.00 | $66.16 | 93,354 |
| 2025-03-11 | $66.45 | $68.20 | $65.20 | $67.81 | $66.96 | 144,655 |
| 2025-03-10 | $67.90 | $67.90 | $64.69 | $65.49 | $64.67 | 165,497 |
| 2025-03-07 | $67.23 | $69.42 | $66.91 | $68.75 | $68.75 | 80,369 |
| 2025-03-06 | $68.74 | $68.77 | $66.51 | $67.49 | $67.49 | 198,546 |
| 2025-03-05 | $69.55 | $70.67 | $68.23 | $69.00 | $69.00 | 118,191 |
| 2025-03-04 | $68.52 | $69.70 | $66.63 | $68.72 | $68.72 | 141,485 |
| 2025-03-03 | $71.19 | $71.88 | $68.61 | $68.62 | $68.62 | 87,513 |
| 2025-02-28 | $70.85 | $71.57 | $69.52 | $70.76 | $70.76 | 79,072 |
| 2025-02-27 | $70.42 | $71.66 | $70.00 | $71.30 | $71.30 | 137,252 |
| 2025-02-26 | $71.55 | $72.56 | $70.64 | $70.82 | $70.82 | 65,151 |
| 2025-02-25 | $70.03 | $71.73 | $70.00 | $70.87 | $70.87 | 110,482 |
| 2025-02-24 | $71.75 | $73.00 | $69.44 | $69.44 | $69.44 | 130,139 |
| 2025-02-21 | $74.99 | $75.27 | $71.70 | $71.86 | $71.86 | 118,177 |
| 2025-02-20 | $70.95 | $77.11 | $70.95 | $74.84 | $74.84 | 184,017 |
| 2025-02-19 | $70.38 | $71.78 | $69.59 | $71.36 | $71.36 | 154,149 |
| 2025-02-18 | $70.43 | $71.74 | $69.73 | $71.30 | $71.30 | 89,829 |
| 2025-02-14 | $72.54 | $72.87 | $70.08 | $70.25 | $70.25 | 99,692 |
| 2025-02-13 | $72.23 | $73.05 | $70.47 | $72.29 | $72.29 | 89,745 |
| 2025-02-12 | $73.41 | $73.67 | $70.92 | $71.82 | $71.82 | 126,264 |
| 2025-02-11 | $72.70 | $74.12 | $72.37 | $73.96 | $73.96 | 93,741 |
| 2025-02-10 | $73.09 | $74.45 | $71.75 | $72.41 | $72.41 | 110,851 |
| 2025-02-07 | $71.79 | $72.00 | $70.19 | $70.70 | $70.70 | 118,094 |
| 2025-02-06 | $70.79 | $71.48 | $70.00 | $71.48 | $71.48 | 82,234 |
| 2025-02-05 | $70.09 | $70.34 | $69.75 | $70.16 | $70.16 | 54,181 |
| 2025-02-04 | $69.66 | $70.59 | $69.66 | $70.14 | $70.14 | 71,038 |
| 2025-02-03 | $69.39 | $70.50 | $68.27 | $69.19 | $69.19 | 108,001 |
| 2025-01-31 | $70.29 | $70.68 | $68.37 | $70.00 | $70.00 | 128,454 |
| 2025-01-30 | $72.03 | $72.03 | $70.03 | $70.73 | $70.73 | 79,703 |
| 2025-01-29 | $71.44 | $72.19 | $70.40 | $71.15 | $71.15 | 68,597 |
| 2025-01-28 | $70.09 | $71.96 | $70.00 | $71.50 | $71.50 | 96,489 |
| 2025-01-27 | $72.24 | $72.25 | $69.34 | $70.04 | $70.04 | 101,570 |
| 2025-01-24 | $72.68 | $73.17 | $71.50 | $72.44 | $72.44 | 86,798 |
| 2025-01-23 | $70.45 | $73.24 | $70.00 | $73.23 | $72.46 | 104,287 |
| 2025-01-22 | $72.40 | $73.33 | $70.91 | $71.05 | $70.30 | 79,294 |
| 2025-01-21 | $74.26 | $75.60 | $72.46 | $72.60 | $71.84 | 84,635 |
| 2025-01-17 | $74.82 | $75.26 | $73.35 | $73.68 | $73.68 | 67,171 |
| 2025-01-16 | $73.68 | $74.86 | $73.22 | $74.37 | $74.37 | 59,811 |
| 2025-01-15 | $74.15 | $74.15 | $73.03 | $73.42 | $73.42 | 59,595 |
| 2025-01-14 | $72.75 | $73.34 | $71.27 | $72.53 | $72.53 | 67,560 |
| 2025-01-13 | $70.01 | $72.08 | $69.43 | $71.71 | $71.71 | 91,045 |
| 2025-01-10 | $69.83 | $70.58 | $69.28 | $70.21 | $70.21 | 98,569 |
| 2025-01-08 | $68.94 | $70.38 | $68.02 | $70.38 | $70.38 | 103,391 |
| 2025-01-07 | $69.59 | $70.08 | $68.57 | $70.00 | $70.00 | 113,700 |
| 2025-01-06 | $70.51 | $72.46 | $70.22 | $70.25 | $70.25 | 70,016 |
| 2025-01-03 | $70.97 | $71.02 | $69.37 | $70.23 | $70.23 | 130,494 |
| 2025-01-02 | $71.04 | $72.20 | $69.64 | $70.27 | $70.27 | 79,469 |
| 2024-12-31 | $70.56 | $71.51 | $70.06 | $70.27 | $70.27 | 70,497 |
| 2024-12-30 | $68.98 | $70.27 | $67.67 | $70.00 | $70.00 | 113,891 |
| 2024-12-27 | $70.10 | $71.10 | $68.37 | $69.32 | $69.32 | 66,100 |
| 2024-12-26 | $70.11 | $71.72 | $69.47 | $70.81 | $70.81 | 62,858 |
| 2024-12-24 | $70.58 | $71.45 | $69.65 | $70.39 | $70.39 | 55,813 |
| 2024-12-23 | $69.32 | $70.43 | $69.00 | $70.09 | $70.09 | 79,837 |
| 2024-12-20 | $68.31 | $71.15 | $68.31 | $69.78 | $69.78 | 374,233 |
| 2024-12-19 | $72.01 | $72.41 | $69.09 | $69.36 | $69.36 | 87,095 |
| 2024-12-18 | $75.48 | $75.72 | $70.85 | $71.47 | $71.47 | 118,679 |
| 2024-12-17 | $75.42 | $76.59 | $74.32 | $75.18 | $75.18 | 107,251 |
| 2024-12-16 | $75.81 | $76.50 | $75.57 | $76.32 | $76.32 | 70,318 |
| 2024-12-13 | $76.63 | $77.54 | $75.13 | $76.26 | $76.26 | 92,219 |
| 2024-12-12 | $78.11 | $78.11 | $76.41 | $77.41 | $77.41 | 71,346 |
| 2024-12-11 | $79.89 | $80.17 | $78.19 | $79.17 | $79.17 | 99,314 |
| 2024-12-10 | $81.37 | $81.37 | $78.47 | $79.24 | $79.24 | 89,095 |
| 2024-12-09 | $81.46 | $84.59 | $80.76 | $81.00 | $81.00 | 68,037 |
| 2024-12-06 | $82.41 | $82.41 | $79.74 | $80.50 | $80.50 | 56,801 |
| 2024-12-05 | $82.89 | $82.89 | $80.82 | $81.61 | $81.61 | 53,700 |
| 2024-12-04 | $83.13 | $84.10 | $81.60 | $82.63 | $82.63 | 60,611 |
| 2024-12-03 | $83.80 | $83.80 | $81.09 | $82.96 | $82.96 | 55,920 |
| 2024-12-02 | $81.89 | $83.55 | $81.06 | $83.22 | $83.22 | 76,145 |
| 2024-11-29 | $82.66 | $82.66 | $81.13 | $81.28 | $81.28 | 50,100 |
| 2024-11-27 | $81.75 | $82.56 | $81.40 | $81.66 | $81.66 | 60,113 |
| 2024-11-26 | $83.08 | $83.08 | $80.98 | $81.68 | $81.68 | 66,297 |
| 2024-11-25 | $81.94 | $85.42 | $81.94 | $83.78 | $83.78 | 154,085 |
| 2024-11-22 | $81.40 | $83.44 | $81.33 | $81.65 | $81.65 | 97,294 |
| 2024-11-21 | $79.76 | $82.30 | $79.76 | $81.18 | $81.18 | 98,865 |
| 2024-11-20 | $80.22 | $80.58 | $79.61 | $80.24 | $80.24 | 60,887 |
| 2024-11-19 | $79.63 | $80.51 | $79.07 | $80.07 | $80.07 | 110,141 |
| 2024-11-18 | $80.69 | $80.91 | $79.98 | $80.10 | $80.10 | 76,337 |
| 2024-11-15 | $82.70 | $83.52 | $80.57 | $80.63 | $80.63 | 116,976 |
| 2024-11-14 | $82.74 | $83.56 | $80.32 | $81.36 | $81.36 | 109,255 |
| 2024-11-13 | $83.57 | $84.44 | $81.55 | $81.80 | $81.80 | 125,726 |
| 2024-11-12 | $83.49 | $84.18 | $82.03 | $83.17 | $83.17 | 166,322 |
| 2024-11-11 | $85.24 | $85.45 | $83.88 | $84.57 | $84.57 | 98,003 |
| 2024-11-08 | $82.87 | $84.79 | $82.49 | $84.56 | $84.56 | 90,830 |
| 2024-11-07 | $86.20 | $86.20 | $83.21 | $83.53 | $83.53 | 136,486 |
| 2024-11-06 | $83.96 | $86.49 | $82.56 | $86.20 | $86.20 | 283,045 |
| 2024-11-05 | $77.32 | $78.59 | $76.31 | $78.48 | $78.48 | 123,208 |
| 2024-11-04 | $75.55 | $77.69 | $74.87 | $77.37 | $77.37 | 152,558 |
| 2024-11-01 | $74.99 | $75.92 | $74.26 | $75.60 | $75.60 | 120,878 |
| 2024-10-31 | $76.70 | $77.00 | $74.10 | $74.26 | $74.26 | 176,177 |
| 2024-10-30 | $76.39 | $77.54 | $75.16 | $76.75 | $76.75 | 252,270 |
| 2024-10-29 | $76.00 | $77.56 | $73.92 | $76.51 | $76.51 | 404,822 |
| 2024-10-28 | $69.17 | $76.60 | $68.82 | $76.07 | $76.07 | 372,483 |
| 2024-10-25 | $67.26 | $69.75 | $66.81 | $68.34 | $68.34 | 289,715 |
| 2024-10-24 | $67.61 | $68.31 | $63.44 | $67.31 | $66.56 | 564,944 |
| 2024-10-23 | $70.97 | $70.97 | $66.62 | $67.55 | $66.80 | 479,899 |
| 2024-10-22 | $70.88 | $71.65 | $70.57 | $71.53 | $70.73 | 87,970 |
| 2024-10-21 | $73.66 | $73.66 | $70.55 | $70.71 | $69.92 | 95,692 |
| 2024-10-18 | $74.06 | $74.46 | $73.10 | $73.42 | $72.60 | 151,576 |
| 2024-10-17 | $72.25 | $74.16 | $71.98 | $73.77 | $72.95 | 187,775 |
| 2024-10-16 | $72.28 | $72.99 | $71.77 | $72.09 | $71.29 | 125,706 |
| 2024-10-15 | $71.42 | $72.33 | $71.41 | $71.57 | $70.77 | 96,560 |
| 2024-10-14 | $70.82 | $72.64 | $70.82 | $72.21 | $71.41 | 83,149 |
| 2024-10-11 | $72.40 | $73.29 | $71.34 | $71.54 | $70.74 | 305,623 |
| 2024-10-10 | $71.07 | $72.61 | $70.66 | $72.21 | $71.41 | 108,560 |
| 2024-10-09 | $70.00 | $72.59 | $69.79 | $72.01 | $71.21 | 143,029 |
| 2024-10-08 | $71.37 | $71.37 | $69.51 | $70.48 | $69.69 | 105,290 |
| 2024-10-07 | $71.71 | $72.30 | $71.16 | $71.87 | $71.07 | 70,334 |
| 2024-10-04 | $71.72 | $72.31 | $71.17 | $71.80 | $71.80 | 74,589 |
| 2024-10-03 | $71.11 | $71.95 | $70.26 | $70.49 | $70.49 | 81,893 |
| 2024-10-02 | $73.11 | $73.11 | $71.66 | $72.17 | $72.17 | 61,117 |
| 2024-10-01 | $72.80 | $73.54 | $71.98 | $73.04 | $73.04 | 74,702 |
| 2024-09-30 | $72.35 | $72.60 | $71.44 | $72.52 | $72.52 | 90,012 |
| 2024-09-27 | $73.90 | $75.05 | $72.91 | $73.18 | $73.18 | 110,765 |
| 2024-09-26 | $71.90 | $73.76 | $71.90 | $73.12 | $73.12 | 142,168 |
| 2024-09-25 | $71.37 | $71.53 | $70.00 | $70.22 | $70.22 | 89,670 |
| 2024-09-24 | $71.73 | $72.63 | $71.50 | $71.85 | $71.85 | 124,763 |
| 2024-09-23 | $70.86 | $71.28 | $70.42 | $70.63 | $70.63 | 70,116 |
| 2024-09-20 | $71.17 | $71.17 | $69.74 | $70.17 | $70.17 | 314,695 |
| 2024-09-19 | $72.71 | $73.53 | $70.55 | $71.28 | $71.28 | 136,238 |
| 2024-09-18 | $70.00 | $72.30 | $69.32 | $70.18 | $70.18 | 184,278 |
| 2024-09-17 | $69.58 | $70.48 | $68.90 | $69.53 | $69.53 | 162,942 |
| 2024-09-16 | $69.59 | $70.11 | $68.54 | $68.91 | $68.91 | 122,796 |
| 2024-09-13 | $69.92 | $70.75 | $68.76 | $68.89 | $68.89 | 124,146 |
| 2024-09-12 | $69.22 | $69.48 | $68.28 | $68.92 | $68.92 | 62,249 |
| 2024-09-11 | $66.97 | $68.55 | $65.66 | $68.31 | $68.31 | 97,619 |
| 2024-09-10 | $67.04 | $67.52 | $66.25 | $66.79 | $66.79 | 82,097 |
| 2024-09-09 | $67.98 | $68.61 | $67.17 | $67.17 | $67.17 | 72,198 |
| 2024-09-06 | $69.12 | $70.42 | $67.52 | $68.13 | $68.13 | 64,147 |
| 2024-09-05 | $69.69 | $70.56 | $69.10 | $69.45 | $69.45 | 76,816 |
| 2024-09-04 | $69.97 | $71.47 | $68.90 | $69.25 | $69.25 | 94,550 |
| 2024-09-03 | $73.75 | $74.22 | $69.85 | $70.39 | $70.39 | 139,817 |
| 2024-08-30 | $74.83 | $74.83 | $73.83 | $74.55 | $74.55 | 133,079 |
| 2024-08-29 | $74.33 | $75.55 | $73.09 | $74.24 | $74.24 | 102,157 |
| 2024-08-28 | $74.45 | $74.45 | $73.44 | $73.46 | $73.46 | 79,938 |
| 2024-08-27 | $73.97 | $76.18 | $73.97 | $75.17 | $75.17 | 100,532 |
| 2024-08-26 | $75.11 | $75.79 | $74.00 | $74.26 | $74.26 | 67,379 |
| 2024-08-23 | $71.59 | $74.42 | $71.02 | $74.30 | $74.30 | 87,406 |
| 2024-08-22 | $71.85 | $71.85 | $70.61 | $70.82 | $70.82 | 60,748 |
| 2024-08-21 | $70.85 | $72.37 | $69.86 | $72.20 | $72.20 | 108,012 |
| 2024-08-20 | $71.15 | $71.57 | $69.64 | $70.00 | $70.00 | 81,311 |
| 2024-08-19 | $70.22 | $71.74 | $69.00 | $70.75 | $70.75 | 99,663 |
| 2024-08-16 | $69.92 | $70.46 | $69.41 | $69.72 | $69.72 | 112,003 |
| 2024-08-15 | $69.99 | $71.27 | $69.55 | $70.25 | $70.25 | 89,178 |
| 2024-08-14 | $68.71 | $68.96 | $67.50 | $67.98 | $67.98 | 102,979 |
| 2024-08-13 | $68.34 | $69.53 | $67.90 | $68.76 | $68.76 | 115,432 |
| 2024-08-12 | $68.06 | $68.61 | $67.41 | $67.88 | $67.88 | 86,783 |
| 2024-08-09 | $68.11 | $68.82 | $66.77 | $68.06 | $68.06 | 95,831 |
| 2024-08-08 | $67.42 | $68.44 | $66.79 | $67.70 | $67.70 | 136,503 |
| 2024-08-07 | $69.27 | $69.30 | $66.15 | $66.36 | $66.36 | 127,878 |
| 2024-08-06 | $69.14 | $69.52 | $67.47 | $67.88 | $67.88 | 158,975 |
| 2024-08-05 | $66.64 | $69.11 | $64.66 | $69.11 | $69.11 | 170,419 |
| 2024-08-02 | $72.38 | $72.54 | $69.53 | $70.02 | $70.02 | 186,573 |
| 2024-08-01 | $78.70 | $80.28 | $73.44 | $74.85 | $74.85 | 253,925 |
| 2024-07-31 | $79.44 | $81.50 | $78.16 | $78.69 | $78.69 | 220,196 |
| 2024-07-30 | $78.20 | $78.95 | $76.70 | $78.41 | $78.41 | 243,461 |
| 2024-07-29 | $77.42 | $77.56 | $75.94 | $76.48 | $76.48 | 247,840 |
| 2024-07-26 | $78.58 | $78.87 | $75.33 | $77.76 | $77.76 | 257,705 |
| 2024-07-25 | $85.00 | $85.00 | $77.01 | $78.06 | $78.06 | 407,381 |
| 2024-07-24 | $96.43 | $96.43 | $92.08 | $92.79 | $91.88 | 165,688 |
| 2024-07-23 | $95.08 | $97.27 | $92.99 | $97.21 | $96.26 | 169,911 |
| 2024-07-22 | $92.69 | $95.64 | $91.66 | $95.42 | $94.49 | 147,532 |
| 2024-07-19 | $95.62 | $95.97 | $92.54 | $92.94 | $92.03 | 89,765 |
| 2024-07-18 | $97.29 | $98.50 | $94.93 | $96.04 | $95.10 | 194,015 |
| 2024-07-17 | $98.84 | $100.07 | $97.56 | $98.20 | $97.24 | 145,627 |
| 2024-07-16 | $95.38 | $99.51 | $94.49 | $99.35 | $98.38 | 140,466 |
| 2024-07-15 | $93.55 | $96.49 | $93.55 | $95.38 | $94.45 | 110,803 |
| 2024-07-12 | $93.96 | $94.92 | $92.07 | $93.49 | $92.58 | 154,517 |
| 2024-07-11 | $92.77 | $92.83 | $90.48 | $91.24 | $90.35 | 133,604 |
| 2024-07-10 | $89.61 | $90.56 | $89.00 | $90.19 | $89.31 | 100,820 |
| 2024-07-09 | $90.34 | $91.30 | $88.60 | $89.27 | $88.40 | 176,451 |
| 2024-07-08 | $87.94 | $90.64 | $87.94 | $90.44 | $89.56 | 152,850 |
| 2024-07-05 | $91.19 | $91.19 | $87.34 | $87.56 | $86.70 | 86,647 |
| 2024-07-03 | $88.74 | $90.99 | $88.74 | $90.98 | $90.09 | 64,486 |
| 2024-07-02 | $87.39 | $88.35 | $87.12 | $88.25 | $88.25 | 57,752 |
| 2024-07-01 | $88.24 | $89.52 | $86.65 | $87.27 | $87.27 | 109,641 |
| 2024-06-28 | $87.23 | $88.20 | $86.26 | $87.90 | $87.90 | 486,370 |
| 2024-06-27 | $87.99 | $88.30 | $85.26 | $85.94 | $85.94 | 109,576 |
| 2024-06-26 | $87.62 | $87.63 | $86.04 | $87.34 | $87.34 | 109,314 |
| 2024-06-25 | $88.50 | $88.50 | $86.87 | $87.66 | $87.66 | 139,409 |
| 2024-06-24 | $88.77 | $90.13 | $88.46 | $89.13 | $89.13 | 85,066 |
| 2024-06-21 | $87.63 | $88.67 | $87.14 | $88.63 | $88.63 | 337,860 |
| 2024-06-20 | $89.05 | $90.03 | $87.90 | $87.95 | $87.95 | 93,532 |
| 2024-06-18 | $87.93 | $89.67 | $87.93 | $88.91 | $88.91 | 94,571 |
| 2024-06-17 | $88.18 | $88.59 | $86.81 | $88.26 | $88.26 | 153,633 |
| 2024-06-14 | $89.85 | $90.71 | $88.09 | $89.20 | $89.20 | 136,874 |
| 2024-06-13 | $92.08 | $92.88 | $90.50 | $91.54 | $91.54 | 109,153 |
| 2024-06-12 | $94.88 | $94.97 | $92.59 | $92.64 | $92.64 | 127,789 |
| 2024-06-11 | $90.62 | $91.80 | $88.88 | $91.04 | $91.04 | 124,646 |
| 2024-06-10 | $90.23 | $92.30 | $89.66 | $92.08 | $92.08 | 116,212 |
| 2024-06-07 | $91.12 | $92.36 | $90.01 | $91.02 | $91.02 | 104,658 |
| 2024-06-06 | $91.25 | $95.30 | $91.25 | $93.34 | $93.34 | 143,470 |
| 2024-06-05 | $91.89 | $92.49 | $90.95 | $91.30 | $91.30 | 201,409 |
| 2024-06-04 | $94.51 | $94.72 | $91.33 | $92.06 | $92.06 | 107,206 |
| 2024-06-03 | $99.05 | $99.12 | $95.89 | $96.01 | $96.01 | 87,356 |
| 2024-05-31 | $100.38 | $100.49 | $96.68 | $97.80 | $97.80 | 139,107 |
| 2024-05-30 | $97.97 | $99.60 | $97.64 | $99.49 | $99.49 | 86,368 |
| 2024-05-29 | $96.20 | $98.79 | $95.88 | $97.92 | $97.92 | 120,990 |
| 2024-05-28 | $96.88 | $97.99 | $95.90 | $97.94 | $97.94 | 138,746 |
| 2024-05-24 | $96.26 | $96.68 | $95.15 | $95.69 | $95.69 | 100,221 |
| 2024-05-23 | $96.19 | $96.32 | $94.32 | $95.44 | $95.44 | 139,295 |
| 2024-05-22 | $99.23 | $99.23 | $95.63 | $95.68 | $95.68 | 121,119 |
| 2024-05-21 | $100.00 | $102.35 | $99.27 | $100.43 | $100.43 | 160,960 |
| 2024-05-20 | $100.43 | $102.42 | $100.07 | $100.07 | $100.07 | 100,333 |
| 2024-05-17 | $99.39 | $102.26 | $99.39 | $100.98 | $100.98 | 168,097 |
| 2024-05-16 | $100.62 | $100.71 | $98.42 | $98.62 | $98.62 | 111,175 |
| 2024-05-15 | $101.95 | $101.95 | $99.82 | $101.20 | $101.20 | 87,749 |
| 2024-05-14 | $100.93 | $101.66 | $99.00 | $100.50 | $100.50 | 113,412 |
| 2024-05-13 | $99.65 | $100.83 | $99.16 | $100.19 | $100.19 | 90,585 |
| 2024-05-10 | $98.17 | $99.00 | $97.38 | $98.69 | $98.69 | 98,362 |
| 2024-05-09 | $95.69 | $98.46 | $95.69 | $97.57 | $97.57 | 90,487 |
| 2024-05-08 | $96.24 | $97.31 | $94.85 | $95.99 | $95.99 | 92,030 |
| 2024-05-07 | $97.62 | $99.25 | $97.56 | $97.81 | $97.81 | 111,649 |
| 2024-05-06 | $97.12 | $99.46 | $97.12 | $97.79 | $97.79 | 175,471 |
| 2024-05-03 | $95.83 | $96.47 | $93.43 | $96.11 | $96.11 | 156,017 |
| 2024-05-02 | $92.32 | $94.57 | $91.50 | $94.33 | $94.33 | 139,028 |
| 2024-05-01 | $91.13 | $93.77 | $89.93 | $91.85 | $91.85 | 215,789 |
| 2024-04-30 | $93.59 | $94.34 | $90.40 | $90.49 | $90.49 | 179,724 |
| 2024-04-29 | $94.85 | $96.41 | $93.96 | $95.15 | $95.15 | 155,790 |
| 2024-04-26 | $90.17 | $95.47 | $89.34 | $94.92 | $94.92 | 470,638 |
| 2024-04-25 | $88.50 | $90.19 | $85.82 | $88.49 | $88.49 | 670,937 |
| 2024-04-24 | $87.25 | $88.58 | $86.01 | $87.33 | $87.33 | 204,532 |
| 2024-04-23 | $88.89 | $89.79 | $88.18 | $89.63 | $88.85 | 173,149 |
| 2024-04-22 | $89.49 | $90.51 | $87.79 | $89.82 | $89.03 | 108,206 |
| 2024-04-19 | $89.34 | $91.25 | $88.89 | $89.49 | $88.71 | 133,213 |
| 2024-04-18 | $90.17 | $91.01 | $88.26 | $90.17 | $89.38 | 140,831 |
| 2024-04-17 | $91.95 | $92.75 | $89.54 | $89.96 | $89.17 | 195,540 |
| 2024-04-16 | $86.80 | $90.76 | $86.00 | $90.47 | $89.68 | 280,211 |
| 2024-04-15 | $91.55 | $92.40 | $88.43 | $88.83 | $88.05 | 137,199 |
| 2024-04-12 | $91.50 | $92.08 | $88.31 | $89.15 | $89.15 | 109,671 |
| 2024-04-11 | $91.07 | $91.45 | $89.55 | $91.26 | $91.26 | 107,874 |
| 2024-04-10 | $90.70 | $92.30 | $88.62 | $90.62 | $90.62 | 160,570 |
| 2024-04-09 | $94.70 | $95.56 | $92.85 | $93.45 | $93.45 | 129,029 |
| 2024-04-08 | $94.11 | $94.36 | $92.26 | $93.76 | $93.76 | 113,093 |
| 2024-04-05 | $90.31 | $93.08 | $89.96 | $92.97 | $92.97 | 116,627 |
| 2024-04-04 | $92.93 | $93.29 | $89.67 | $90.95 | $90.95 | 116,735 |
| 2024-04-03 | $90.27 | $92.85 | $90.27 | $92.25 | $92.25 | 188,342 |
| 2024-04-02 | $88.33 | $91.47 | $87.83 | $90.89 | $90.89 | 184,545 |
| 2024-04-01 | $90.23 | $90.23 | $88.13 | $88.67 | $88.67 | 78,898 |
| 2024-03-28 | $88.20 | $90.61 | $88.20 | $89.36 | $89.36 | 159,761 |
| 2024-03-27 | $85.78 | $88.44 | $85.78 | $88.20 | $88.20 | 146,291 |
| 2024-03-26 | $85.03 | $85.69 | $83.57 | $85.16 | $85.16 | 150,921 |
| 2024-03-25 | $82.45 | $84.72 | $82.25 | $84.06 | $84.06 | 152,877 |
| 2024-03-22 | $81.43 | $81.51 | $80.37 | $81.13 | $81.13 | 106,606 |
| 2024-03-21 | $82.50 | $82.98 | $81.39 | $82.06 | $82.06 | 115,032 |
| 2024-03-20 | $78.90 | $82.53 | $78.73 | $82.08 | $82.08 | 159,492 |
| 2024-03-19 | $77.54 | $79.23 | $76.65 | $79.23 | $79.23 | 188,065 |
| 2024-03-18 | $79.02 | $79.36 | $77.40 | $78.17 | $78.17 | 146,981 |
| 2024-03-15 | $76.74 | $79.09 | $76.74 | $78.30 | $78.30 | 1,008,779 |
| 2024-03-14 | $77.57 | $77.81 | $75.10 | $77.09 | $77.09 | 241,239 |
| 2024-03-13 | $76.58 | $78.90 | $76.48 | $77.72 | $77.72 | 238,063 |
| 2024-03-12 | $77.21 | $77.21 | $75.40 | $76.19 | $76.19 | 192,540 |
| 2024-03-11 | $74.18 | $77.25 | $73.52 | $76.75 | $76.75 | 216,088 |
| 2024-03-08 | $76.72 | $77.31 | $74.54 | $75.46 | $75.46 | 93,986 |
| 2024-03-07 | $73.24 | $75.57 | $73.24 | $75.48 | $75.48 | 132,761 |
| 2024-03-06 | $73.16 | $73.90 | $71.77 | $72.73 | $72.73 | 136,558 |
| 2024-03-05 | $70.29 | $71.94 | $69.96 | $71.76 | $71.76 | 139,255 |
| 2024-03-04 | $73.41 | $73.94 | $71.27 | $71.27 | $71.27 | 113,075 |
| 2024-03-01 | $73.12 | $73.96 | $71.91 | $73.59 | $73.59 | 110,121 |
| 2024-02-29 | $71.71 | $72.69 | $70.89 | $72.52 | $72.52 | 137,496 |
| 2024-02-28 | $69.57 | $71.10 | $69.47 | $70.28 | $70.28 | 121,037 |
| 2024-02-27 | $73.29 | $73.29 | $70.81 | $70.82 | $70.82 | 117,153 |
| 2024-02-26 | $70.38 | $72.19 | $69.76 | $72.09 | $72.09 | 160,656 |
| 2024-02-23 | $71.00 | $71.36 | $69.72 | $71.13 | $71.13 | 150,518 |
| 2024-02-22 | $68.40 | $73.69 | $62.83 | $70.61 | $70.61 | 262,770 |
| 2024-02-21 | $66.02 | $67.59 | $65.84 | $66.08 | $66.08 | 134,081 |
| 2024-02-20 | $64.54 | $65.85 | $63.40 | $65.77 | $65.77 | 113,133 |
| 2024-02-16 | $65.00 | $67.50 | $65.00 | $66.06 | $66.06 | 96,627 |
| 2024-02-15 | $63.47 | $65.65 | $63.44 | $65.55 | $65.55 | 155,541 |
| 2024-02-14 | $62.85 | $64.14 | $62.13 | $63.39 | $63.39 | 161,229 |
| 2024-02-13 | $62.46 | $66.76 | $60.71 | $61.44 | $61.44 | 113,504 |
| 2024-02-12 | $65.10 | $66.52 | $65.10 | $65.49 | $65.49 | 96,614 |
| 2024-02-09 | $64.82 | $65.12 | $63.50 | $64.68 | $64.68 | 68,904 |
| 2024-02-08 | $63.87 | $65.36 | $62.64 | $64.85 | $64.85 | 65,498 |
| 2024-02-07 | $64.38 | $64.38 | $62.47 | $63.52 | $63.52 | 94,533 |
| 2024-02-06 | $63.04 | $65.06 | $63.01 | $64.51 | $64.51 | 79,218 |
| 2024-02-05 | $63.99 | $64.15 | $62.04 | $63.20 | $63.20 | 75,945 |
| 2024-02-02 | $64.85 | $66.07 | $64.15 | $65.66 | $65.66 | 64,725 |
| 2024-02-01 | $65.55 | $66.57 | $64.09 | $66.29 | $66.29 | 72,563 |
| 2024-01-31 | $67.60 | $68.30 | $64.90 | $64.90 | $64.90 | 102,486 |
| 2024-01-30 | $67.81 | $68.00 | $67.16 | $67.50 | $67.50 | 48,814 |
| 2024-01-29 | $67.94 | $68.83 | $66.68 | $68.74 | $68.74 | 68,121 |
| 2024-01-26 | $68.09 | $68.42 | $67.02 | $67.94 | $67.94 | 70,549 |
| 2024-01-25 | $67.30 | $67.35 | $65.08 | $66.87 | $66.87 | 112,113 |
| 2024-01-24 | $66.72 | $66.85 | $64.23 | $65.93 | $65.93 | 114,538 |
| 2024-01-23 | $65.78 | $67.76 | $65.78 | $66.60 | $65.83 | 166,060 |
| 2024-01-22 | $62.71 | $65.65 | $62.57 | $65.19 | $64.44 | 150,159 |
| 2024-01-19 | $61.24 | $62.69 | $60.05 | $62.61 | $61.89 | 91,448 |
| 2024-01-18 | $60.59 | $62.53 | $59.52 | $60.52 | $59.82 | 63,721 |
| 2024-01-17 | $60.69 | $61.52 | $59.81 | $60.30 | $59.60 | 99,845 |
| 2024-01-16 | $62.92 | $63.17 | $61.68 | $62.00 | $62.00 | 97,434 |
| 2024-01-12 | $64.98 | $65.87 | $63.51 | $63.85 | $63.85 | 60,762 |
| 2024-01-11 | $62.95 | $64.13 | $62.00 | $63.69 | $63.69 | 105,471 |
| 2024-01-10 | $63.51 | $63.90 | $62.64 | $63.49 | $63.49 | 97,712 |
| 2024-01-09 | $64.74 | $65.55 | $63.78 | $63.93 | $63.93 | 70,519 |
| 2024-01-08 | $64.25 | $66.08 | $63.79 | $66.08 | $66.08 | 106,133 |
| 2024-01-05 | $64.41 | $66.57 | $63.21 | $64.66 | $64.66 | 72,049 |
| 2024-01-04 | $65.97 | $66.57 | $65.10 | $65.23 | $65.23 | 72,876 |
| 2024-01-03 | $69.22 | $69.22 | $65.87 | $66.01 | $66.01 | 105,821 |
| 2024-01-02 | $70.28 | $72.07 | $69.98 | $70.30 | $70.30 | 92,706 |
| 2023-12-29 | $72.80 | $73.08 | $70.60 | $71.19 | $71.19 | 96,114 |
| 2023-12-28 | $72.99 | $73.73 | $72.47 | $73.08 | $73.08 | 57,941 |
| 2023-12-27 | $72.86 | $73.47 | $72.38 | $73.47 | $73.47 | 70,914 |
| 2023-12-26 | $71.42 | $72.92 | $71.33 | $72.53 | $72.53 | 64,557 |
| 2023-12-22 | $70.03 | $71.33 | $69.99 | $71.01 | $71.01 | 70,395 |
| 2023-12-21 | $69.58 | $69.72 | $68.85 | $69.54 | $69.54 | 74,169 |
| 2023-12-20 | $69.43 | $71.76 | $68.50 | $68.65 | $68.65 | 104,425 |
| 2023-12-19 | $67.96 | $70.10 | $67.96 | $69.84 | $69.84 | 114,832 |
| 2023-12-18 | $67.81 | $68.58 | $66.19 | $67.13 | $67.13 | 155,190 |
| 2023-12-15 | $68.55 | $68.92 | $66.97 | $67.22 | $67.22 | 1,129,911 |
| 2023-12-14 | $66.82 | $70.00 | $66.60 | $67.76 | $67.76 | 232,237 |
| 2023-12-13 | $59.71 | $65.50 | $59.71 | $64.85 | $64.85 | 200,827 |
| 2023-12-12 | $61.55 | $61.71 | $59.56 | $60.50 | $60.50 | 137,532 |
| 2023-12-11 | $60.18 | $63.18 | $59.63 | $62.00 | $62.00 | 204,330 |
| 2023-12-08 | $59.13 | $60.58 | $59.13 | $60.00 | $60.00 | 90,521 |
| 2023-12-07 | $58.46 | $59.71 | $58.20 | $59.00 | $59.00 | 87,595 |
| 2023-12-06 | $59.16 | $60.55 | $58.39 | $58.48 | $58.48 | 112,000 |
| 2023-12-05 | $61.01 | $61.01 | $58.43 | $58.55 | $58.55 | 99,422 |
| 2023-12-04 | $59.43 | $61.73 | $59.43 | $61.27 | $61.27 | 111,304 |
| 2023-12-01 | $58.36 | $60.80 | $58.36 | $60.07 | $60.07 | 133,680 |
| 2023-11-30 | $57.53 | $59.66 | $57.52 | $58.48 | $58.48 | 84,999 |
| 2023-11-29 | $59.03 | $59.90 | $57.59 | $57.64 | $57.64 | 114,737 |
| 2023-11-28 | $58.95 | $59.33 | $57.55 | $58.08 | $58.08 | 160,813 |
| 2023-11-27 | $59.37 | $59.65 | $58.39 | $58.59 | $58.59 | 81,457 |
| 2023-11-24 | $59.38 | $60.06 | $59.00 | $59.66 | $59.66 | 30,967 |
| 2023-11-22 | $59.73 | $60.24 | $59.26 | $59.73 | $59.73 | 58,871 |
| 2023-11-21 | $60.06 | $61.01 | $59.46 | $59.53 | $59.53 | 73,996 |
| 2023-11-20 | $61.25 | $61.76 | $60.26 | $60.78 | $60.78 | 55,838 |
| 2023-11-17 | $60.50 | $63.34 | $60.08 | $60.76 | $60.76 | 110,887 |
| 2023-11-16 | $61.58 | $61.58 | $58.94 | $59.22 | $59.22 | 78,077 |
| 2023-11-15 | $61.35 | $63.07 | $60.95 | $62.26 | $62.26 | 91,846 |
| 2023-11-14 | $58.00 | $61.13 | $57.54 | $60.95 | $60.95 | 119,181 |
| 2023-11-13 | $55.92 | $56.79 | $54.59 | $55.95 | $55.95 | 79,320 |
| 2023-11-10 | $56.78 | $56.78 | $55.54 | $55.73 | $55.73 | 145,858 |
| 2023-11-09 | $57.89 | $57.89 | $55.56 | $56.23 | $56.23 | 102,949 |
| 2023-11-08 | $58.08 | $58.22 | $55.68 | $57.19 | $57.19 | 62,593 |
| 2023-11-07 | $58.90 | $59.25 | $56.88 | $57.85 | $57.85 | 70,531 |
| 2023-11-06 | $59.33 | $60.16 | $58.41 | $59.58 | $59.58 | 107,346 |
| 2023-11-03 | $60.07 | $61.54 | $58.67 | $58.86 | $58.86 | 109,733 |
| 2023-11-02 | $57.78 | $58.36 | $56.32 | $58.22 | $58.22 | 81,121 |
| 2023-11-01 | $56.82 | $56.82 | $54.28 | $56.44 | $56.44 | 98,933 |
| 2023-10-31 | $56.51 | $59.20 | $55.65 | $56.80 | $56.80 | 94,906 |
| 2023-10-30 | $55.51 | $56.62 | $54.24 | $56.49 | $56.49 | 152,111 |
| 2023-10-27 | $57.72 | $58.02 | $53.67 | $54.28 | $54.28 | 204,629 |
| 2023-10-26 | $60.51 | $62.60 | $57.78 | $57.87 | $57.87 | 145,493 |
| 2023-10-25 | $63.50 | $63.58 | $61.97 | $62.65 | $62.65 | 127,445 |
| 2023-10-24 | $62.64 | $64.75 | $62.64 | $64.30 | $64.30 | 114,868 |
| 2023-10-23 | $64.12 | $64.96 | $63.44 | $63.46 | $62.71 | 72,483 |
| 2023-10-20 | $66.64 | $66.66 | $64.00 | $64.23 | $63.47 | 86,297 |
| 2023-10-19 | $67.32 | $69.81 | $66.52 | $66.55 | $65.76 | 75,213 |
| 2023-10-18 | $69.59 | $69.59 | $67.30 | $67.35 | $66.55 | 54,955 |
| 2023-10-17 | $67.08 | $70.37 | $65.83 | $69.99 | $69.16 | 77,983 |
| 2023-10-16 | $67.87 | $69.04 | $67.54 | $67.65 | $66.85 | 70,561 |
| 2023-10-13 | $69.90 | $70.24 | $66.75 | $67.08 | $66.29 | 79,756 |
| 2023-10-12 | $71.72 | $71.72 | $67.94 | $69.53 | $68.71 | 65,759 |
| 2023-10-11 | $70.36 | $71.59 | $70.34 | $71.24 | $70.40 | 65,438 |
| 2023-10-10 | $68.69 | $71.02 | $68.48 | $70.00 | $69.17 | 50,287 |
| 2023-10-09 | $66.56 | $68.85 | $66.28 | $68.33 | $67.52 | 45,805 |
| 2023-10-06 | $67.16 | $68.03 | $65.96 | $67.33 | $66.53 | 62,399 |
| 2023-10-05 | $68.81 | $69.65 | $66.99 | $67.13 | $66.34 | 85,384 |
| 2023-10-04 | $70.16 | $70.16 | $68.77 | $68.82 | $68.01 | 83,849 |
| 2023-10-03 | $72.06 | $74.00 | $70.06 | $70.08 | $69.25 | 91,140 |
| 2023-10-02 | $75.20 | $75.26 | $72.70 | $73.01 | $72.15 | 105,057 |
| 2023-09-29 | $74.40 | $76.58 | $74.39 | $75.26 | $74.37 | 87,792 |
| 2023-09-28 | $72.64 | $74.83 | $71.77 | $73.33 | $72.46 | 91,995 |
| 2023-09-27 | $71.73 | $72.71 | $70.72 | $72.23 | $71.38 | 88,299 |
| 2023-09-26 | $71.75 | $73.19 | $70.36 | $70.81 | $69.97 | 63,079 |
| 2023-09-25 | $72.72 | $73.29 | $71.88 | $71.94 | $71.09 | 78,914 |
| 2023-09-22 | $73.48 | $75.65 | $73.26 | $73.71 | $73.71 | 63,771 |
| 2023-09-21 | $74.10 | $74.81 | $72.93 | $73.02 | $73.02 | 54,391 |
| 2023-09-20 | $76.40 | $77.26 | $75.18 | $75.30 | $75.30 | 57,109 |
| 2023-09-19 | $75.90 | $76.12 | $74.84 | $75.75 | $75.75 | 49,559 |
| 2023-09-18 | $77.79 | $77.79 | $75.51 | $75.79 | $75.79 | 46,498 |
| 2023-09-15 | $80.42 | $80.95 | $76.77 | $77.32 | $77.32 | 497,059 |
| 2023-09-14 | $77.46 | $80.64 | $77.46 | $80.60 | $80.60 | 80,388 |
| 2023-09-13 | $75.99 | $77.00 | $75.24 | $76.21 | $76.21 | 74,522 |
| 2023-09-12 | $75.66 | $77.27 | $74.24 | $75.83 | $75.83 | 66,956 |
| 2023-09-11 | $74.77 | $75.81 | $73.83 | $75.78 | $75.78 | 98,366 |
| 2023-09-08 | $74.02 | $75.04 | $73.74 | $73.75 | $73.75 | 73,545 |
| 2023-09-07 | $73.73 | $74.19 | $72.01 | $73.78 | $73.78 | 97,195 |
| 2023-09-06 | $74.66 | $75.31 | $73.13 | $74.42 | $74.42 | 75,565 |
| 2023-09-05 | $77.24 | $77.24 | $74.19 | $74.72 | $74.72 | 103,665 |
| 2023-09-01 | $77.09 | $78.79 | $77.09 | $78.09 | $78.09 | 59,306 |
| 2023-08-31 | $76.02 | $76.69 | $75.78 | $75.92 | $75.92 | 65,950 |
| 2023-08-30 | $74.56 | $76.57 | $74.56 | $76.18 | $76.18 | 39,602 |
| 2023-08-29 | $73.80 | $74.96 | $72.95 | $74.96 | $74.96 | 71,813 |
| 2023-08-28 | $72.83 | $74.62 | $72.56 | $73.68 | $73.68 | 49,213 |
| 2023-08-25 | $72.98 | $73.13 | $71.20 | $72.50 | $72.50 | 54,896 |
| 2023-08-24 | $72.95 | $73.52 | $71.88 | $72.36 | $72.36 | 59,997 |
| 2023-08-23 | $74.73 | $74.73 | $73.40 | $73.59 | $73.59 | 43,103 |
| 2023-08-22 | $75.62 | $75.88 | $74.06 | $74.68 | $74.68 | 51,491 |
| 2023-08-21 | $76.24 | $76.91 | $74.31 | $74.86 | $74.86 | 58,902 |
| 2023-08-18 | $75.27 | $76.91 | $74.43 | $76.41 | $76.41 | 68,917 |
| 2023-08-17 | $75.32 | $78.05 | $75.32 | $76.34 | $76.34 | 78,454 |
| 2023-08-16 | $74.48 | $76.43 | $74.48 | $74.82 | $74.82 | 75,278 |
| 2023-08-15 | $76.01 | $76.01 | $74.06 | $74.60 | $74.60 | 83,277 |
| 2023-08-14 | $75.52 | $77.08 | $74.01 | $76.98 | $76.98 | 84,629 |
| 2023-08-11 | $76.18 | $76.89 | $75.63 | $76.22 | $76.22 | 50,637 |
| 2023-08-10 | $76.73 | $76.98 | $75.68 | $76.51 | $76.51 | 68,101 |
| 2023-08-09 | $77.18 | $78.17 | $75.46 | $76.08 | $76.08 | 56,888 |
| 2023-08-08 | $76.64 | $77.90 | $75.56 | $77.48 | $77.48 | 46,962 |
| 2023-08-07 | $79.02 | $79.66 | $77.97 | $78.10 | $78.10 | 51,915 |
| 2023-08-04 | $79.55 | $80.26 | $78.54 | $78.97 | $78.97 | 43,203 |
| 2023-08-03 | $79.54 | $80.76 | $78.50 | $79.35 | $79.35 | 67,992 |
| 2023-08-02 | $80.30 | $81.01 | $79.13 | $79.84 | $79.84 | 69,851 |
| 2023-08-01 | $80.18 | $82.00 | $79.60 | $81.80 | $81.80 | 67,096 |
| 2023-07-31 | $79.17 | $81.37 | $79.14 | $81.20 | $81.20 | 86,037 |
| 2023-07-28 | $79.90 | $80.64 | $78.14 | $78.91 | $78.91 | 80,884 |
| 2023-07-27 | $83.08 | $83.08 | $78.10 | $78.96 | $78.96 | 127,206 |
| 2023-07-26 | $87.64 | $88.41 | $81.68 | $83.12 | $83.12 | 232,819 |
| 2023-07-25 | $79.46 | $82.67 | $79.45 | $80.83 | $80.83 | 136,873 |
| 2023-07-24 | $78.73 | $80.09 | $77.60 | $79.03 | $79.03 | 88,218 |
| 2023-07-21 | $79.29 | $79.54 | $77.58 | $79.04 | $78.28 | 80,680 |
| 2023-07-20 | $79.61 | $80.00 | $78.45 | $78.84 | $78.08 | 84,944 |
| 2023-07-19 | $76.61 | $79.41 | $76.08 | $79.27 | $79.27 | 96,827 |
| 2023-07-18 | $77.02 | $78.16 | $75.84 | $76.06 | $76.06 | 85,078 |
| 2023-07-17 | $75.30 | $77.06 | $75.19 | $76.80 | $76.80 | 62,067 |
| 2023-07-14 | $76.08 | $76.08 | $73.72 | $75.47 | $75.47 | 75,281 |
| 2023-07-13 | $75.22 | $76.66 | $75.22 | $76.22 | $76.22 | 74,891 |
| 2023-07-12 | $75.50 | $76.77 | $73.98 | $74.81 | $74.81 | 86,671 |
| 2023-07-11 | $71.92 | $73.51 | $71.59 | $73.29 | $73.29 | 70,363 |
| 2023-07-10 | $70.60 | $74.45 | $70.60 | $71.94 | $71.94 | 70,551 |
| 2023-07-07 | $70.89 | $73.45 | $70.89 | $72.60 | $72.60 | 72,232 |
| 2023-07-06 | $70.40 | $70.58 | $67.36 | $70.45 | $70.45 | 90,319 |
| 2023-07-05 | $71.99 | $72.73 | $70.24 | $70.87 | $70.87 | 91,254 |
| 2023-07-03 | $71.41 | $73.16 | $71.41 | $72.93 | $72.93 | 36,220 |
| 2023-06-30 | $72.60 | $72.60 | $71.02 | $71.64 | $71.64 | 81,997 |
| 2023-06-29 | $70.10 | $72.33 | $69.48 | $71.77 | $71.77 | 65,126 |
| 2023-06-28 | $70.00 | $71.47 | $69.55 | $70.03 | $70.03 | 86,729 |
| 2023-06-27 | $68.79 | $70.98 | $68.18 | $70.39 | $70.39 | 88,480 |
| 2023-06-26 | $68.42 | $70.34 | $68.26 | $68.38 | $68.38 | 80,793 |
| 2023-06-23 | $67.10 | $68.94 | $66.21 | $68.51 | $68.51 | 186,968 |
| 2023-06-22 | $70.04 | $70.80 | $68.84 | $68.85 | $68.85 | 83,612 |
| 2023-06-21 | $70.00 | $71.61 | $69.60 | $71.06 | $71.06 | 97,557 |
| 2023-06-20 | $70.93 | $70.93 | $69.43 | $70.57 | $70.57 | 99,260 |
| 2023-06-16 | $71.13 | $71.56 | $69.75 | $71.22 | $71.22 | 418,210 |
| 2023-06-15 | $69.50 | $71.42 | $68.48 | $71.07 | $71.07 | 81,672 |
| 2023-06-14 | $71.25 | $72.25 | $69.37 | $69.72 | $69.72 | 89,346 |
| 2023-06-13 | $70.16 | $72.15 | $69.75 | $70.67 | $70.67 | 109,483 |
| 2023-06-12 | $67.98 | $69.83 | $67.59 | $69.36 | $69.36 | 95,588 |
| 2023-06-09 | $68.84 | $68.84 | $66.62 | $67.48 | $67.48 | 75,037 |
| 2023-06-08 | $70.00 | $70.00 | $68.03 | $69.08 | $69.08 | 62,375 |
| 2023-06-07 | $69.03 | $70.80 | $69.03 | $70.16 | $70.16 | 111,150 |
| 2023-06-06 | $65.45 | $68.70 | $65.45 | $68.21 | $68.21 | 79,038 |
| 2023-06-05 | $67.02 | $67.31 | $64.10 | $65.79 | $65.79 | 106,008 |
| 2023-06-02 | $64.62 | $67.78 | $64.48 | $67.41 | $67.41 | 122,979 |
| 2023-06-01 | $61.07 | $63.50 | $60.32 | $62.60 | $62.60 | 76,059 |
| 2023-05-31 | $62.64 | $62.64 | $59.70 | $60.40 | $60.40 | 93,847 |
| 2023-05-30 | $63.56 | $64.00 | $62.46 | $62.73 | $62.73 | 70,626 |
| 2023-05-26 | $62.54 | $63.50 | $62.32 | $63.42 | $63.42 | 75,042 |
| 2023-05-25 | $62.95 | $63.41 | $61.63 | $62.61 | $62.61 | 74,904 |
| 2023-05-24 | $64.30 | $64.30 | $62.35 | $62.94 | $62.94 | 54,877 |
| 2023-05-23 | $65.01 | $66.26 | $64.25 | $65.11 | $65.11 | 57,014 |
| 2023-05-22 | $64.00 | $66.33 | $64.00 | $65.43 | $65.43 | 92,390 |
| 2023-05-19 | $64.71 | $65.89 | $63.95 | $64.55 | $64.55 | 229,525 |
| 2023-05-18 | $61.88 | $63.85 | $59.90 | $63.63 | $63.63 | 101,750 |
| 2023-05-17 | $60.26 | $62.42 | $59.62 | $62.10 | $62.10 | 134,717 |
| 2023-05-16 | $60.89 | $61.79 | $59.44 | $59.52 | $59.52 | 127,408 |
| 2023-05-15 | $60.79 | $62.30 | $60.54 | $61.39 | $61.39 | 80,913 |
| 2023-05-12 | $60.50 | $60.50 | $59.63 | $60.11 | $60.11 | 68,473 |
| 2023-05-11 | $60.33 | $60.82 | $59.90 | $60.19 | $60.19 | 85,965 |
| 2023-05-10 | $63.27 | $63.27 | $60.28 | $61.56 | $61.56 | 76,249 |
| 2023-05-09 | $62.51 | $62.98 | $61.92 | $61.92 | $61.92 | 68,337 |
| 2023-05-08 | $63.58 | $64.18 | $62.59 | $63.16 | $63.16 | 79,640 |
| 2023-05-05 | $63.26 | $63.42 | $62.28 | $63.02 | $63.02 | 78,301 |
| 2023-05-04 | $61.04 | $61.75 | $59.88 | $61.70 | $61.70 | 138,006 |
| 2023-05-03 | $62.05 | $63.61 | $61.05 | $61.49 | $61.49 | 114,836 |
| 2023-05-02 | $63.38 | $63.38 | $60.13 | $62.09 | $62.09 | 107,674 |
| 2023-05-01 | $65.67 | $66.27 | $62.98 | $63.60 | $63.60 | 172,799 |
| 2023-04-28 | $64.55 | $65.89 | $62.79 | $65.72 | $65.72 | 183,136 |
| 2023-04-27 | $60.98 | $65.28 | $60.61 | $64.29 | $64.29 | 243,742 |
| 2023-04-26 | $57.66 | $58.93 | $56.79 | $58.14 | $58.14 | 264,420 |
| 2023-04-25 | $60.21 | $60.21 | $57.11 | $57.36 | $57.36 | 223,274 |
| 2023-04-24 | $61.85 | $62.95 | $60.82 | $60.98 | $60.98 | 144,756 |
| 2023-04-21 | $64.16 | $64.16 | $62.07 | $63.45 | $62.66 | 145,379 |
| 2023-04-20 | $66.55 | $67.26 | $64.22 | $64.84 | $64.03 | 107,377 |
| 2023-04-19 | $66.41 | $67.59 | $65.26 | $67.29 | $66.45 | 124,113 |
| 2023-04-18 | $67.57 | $67.67 | $65.17 | $66.85 | $66.02 | 168,380 |
| 2023-04-17 | $66.20 | $67.38 | $65.58 | $67.00 | $66.16 | 198,970 |
| 2023-04-14 | $67.42 | $67.52 | $64.93 | $65.86 | $65.04 | 199,367 |
| 2023-04-13 | $68.84 | $68.85 | $67.06 | $67.17 | $66.33 | 242,823 |
| 2023-04-12 | $71.48 | $71.48 | $67.78 | $68.18 | $67.33 | 146,237 |
| 2023-04-11 | $73.14 | $73.89 | $72.06 | $72.11 | $71.21 | 109,962 |
| 2023-04-10 | $70.43 | $72.67 | $70.43 | $72.50 | $71.60 | 75,350 |
| 2023-04-06 | $70.41 | $71.02 | $68.85 | $70.82 | $69.94 | 90,152 |
| 2023-04-05 | $71.27 | $71.94 | $69.57 | $70.05 | $69.18 | 112,255 |
| 2023-04-04 | $74.92 | $74.92 | $71.31 | $72.09 | $71.19 | 100,188 |
| 2023-04-03 | $74.83 | $75.33 | $73.40 | $74.81 | $73.88 | 81,312 |
| 2023-03-31 | $73.60 | $74.81 | $72.94 | $74.63 | $73.70 | 96,303 |
| 2023-03-30 | $72.50 | $73.09 | $71.19 | $72.68 | $71.77 | 137,660 |
| 2023-03-29 | $73.91 | $73.91 | $71.54 | $71.79 | $70.89 | 182,001 |
| 2023-03-28 | $72.89 | $74.38 | $72.51 | $73.00 | $72.09 | 235,883 |
| 2023-03-27 | $71.56 | $74.13 | $70.51 | $72.89 | $71.98 | 167,782 |
| 2023-03-24 | $65.89 | $70.94 | $65.29 | $70.35 | $69.47 | 385,993 |
| 2023-03-23 | $63.90 | $67.22 | $63.90 | $66.90 | $66.06 | 295,637 |
| 2023-03-22 | $66.34 | $67.08 | $63.68 | $63.75 | $62.96 | 149,152 |
| 2023-03-21 | $64.59 | $66.96 | $64.54 | $66.52 | $65.69 | 214,060 |
| 2023-03-20 | $62.05 | $63.88 | $62.05 | $62.96 | $62.17 | 179,153 |
| 2023-03-17 | $64.82 | $65.13 | $61.13 | $61.83 | $61.06 | 673,768 |
| 2023-03-16 | $64.45 | $66.30 | $63.25 | $65.63 | $64.81 | 193,631 |
| 2023-03-15 | $67.38 | $69.41 | $64.09 | $65.51 | $64.69 | 237,589 |
| 2023-03-14 | $72.37 | $72.66 | $68.75 | $70.17 | $69.30 | 222,486 |
| 2023-03-13 | $70.43 | $72.54 | $68.90 | $69.46 | $68.59 | 177,514 |
| 2023-03-10 | $75.27 | $75.39 | $70.59 | $71.28 | $70.39 | 169,044 |
| 2023-03-09 | $78.11 | $78.62 | $75.10 | $75.58 | $74.64 | 166,669 |
| 2023-03-08 | $79.28 | $79.58 | $77.42 | $77.86 | $76.89 | 149,845 |
| 2023-03-07 | $80.39 | $81.36 | $79.24 | $79.52 | $78.53 | 97,190 |
| 2023-03-06 | $83.76 | $83.76 | $80.14 | $80.73 | $79.72 | 118,168 |
| 2023-03-03 | $83.79 | $84.67 | $82.04 | $84.33 | $83.28 | 187,985 |
| 2023-03-02 | $79.90 | $83.11 | $79.90 | $82.91 | $81.88 | 104,886 |
| 2023-03-01 | $79.24 | $81.88 | $79.24 | $81.47 | $80.45 | 117,628 |
| 2023-02-28 | $76.48 | $80.61 | $76.17 | $79.32 | $78.33 | 285,301 |
| 2023-02-27 | $75.59 | $78.76 | $75.20 | $76.31 | $75.36 | 206,358 |
| 2023-02-24 | $76.64 | $77.80 | $71.43 | $75.20 | $74.26 | 245,616 |
| 2023-02-23 | $80.43 | $80.43 | $72.19 | $78.81 | $77.83 | 332,392 |
| 2023-02-22 | $84.88 | $87.54 | $84.21 | $85.07 | $84.01 | 168,148 |
| 2023-02-21 | $87.05 | $88.64 | $84.90 | $85.08 | $84.02 | 102,700 |
| 2023-02-17 | $89.08 | $90.01 | $88.01 | $88.08 | $86.98 | 128,609 |
| 2023-02-16 | $88.86 | $91.75 | $88.08 | $88.63 | $87.52 | 90,021 |
| 2023-02-15 | $87.37 | $89.98 | $85.78 | $89.91 | $88.79 | 152,952 |
| 2023-02-14 | $85.45 | $89.20 | $83.54 | $89.01 | $87.90 | 87,308 |
| 2023-02-13 | $83.62 | $86.37 | $82.95 | $85.33 | $84.27 | 55,648 |
| 2023-02-10 | $84.42 | $84.42 | $82.15 | $83.89 | $82.84 | 94,243 |
| 2023-02-09 | $88.30 | $88.30 | $84.27 | $84.98 | $83.92 | 79,262 |
| 2023-02-08 | $89.45 | $90.20 | $86.09 | $86.76 | $85.68 | 98,786 |
| 2023-02-07 | $88.51 | $90.68 | $88.17 | $90.11 | $88.99 | 82,130 |
| 2023-02-06 | $94.08 | $94.54 | $88.01 | $89.16 | $88.05 | 113,364 |
| 2023-02-03 | $91.43 | $94.55 | $91.43 | $93.92 | $92.75 | 111,143 |
| 2023-02-02 | $90.20 | $92.88 | $88.83 | $92.73 | $91.57 | 118,481 |
| 2023-02-01 | $87.18 | $90.73 | $85.20 | $89.84 | $88.72 | 221,497 |
| 2023-01-31 | $85.97 | $88.21 | $85.97 | $87.52 | $86.43 | 135,790 |
| 2023-01-30 | $86.11 | $87.10 | $85.44 | $85.67 | $84.60 | 48,564 |
| 2023-01-27 | $88.62 | $89.38 | $86.94 | $87.09 | $86.00 | 51,335 |
| 2023-01-26 | $88.95 | $89.40 | $86.79 | $89.18 | $88.07 | 45,622 |
| 2023-01-25 | $84.23 | $88.41 | $83.43 | $88.08 | $86.98 | 70,615 |
| 2023-01-24 | $84.71 | $86.62 | $83.60 | $85.17 | $84.11 | 95,136 |
| 2023-01-23 | $84.92 | $85.91 | $84.51 | $85.80 | $83.97 | 74,542 |
| 2023-01-20 | $85.85 | $86.73 | $83.81 | $85.26 | $83.44 | 147,088 |
| 2023-01-19 | $86.67 | $87.75 | $85.46 | $85.62 | $83.79 | 107,812 |
| 2023-01-18 | $88.89 | $91.80 | $87.40 | $87.95 | $86.08 | 99,441 |
| 2023-01-17 | $88.26 | $88.81 | $87.37 | $88.62 | $86.73 | 53,467 |
| 2023-01-13 | $87.49 | $89.25 | $87.16 | $88.38 | $86.50 | 52,300 |
| 2023-01-12 | $87.69 | $89.23 | $86.66 | $88.37 | $86.49 | 61,128 |
| 2023-01-11 | $87.48 | $87.69 | $86.12 | $87.18 | $85.32 | 60,636 |
| 2023-01-10 | $84.47 | $87.50 | $82.85 | $87.15 | $85.29 | 86,241 |
| 2023-01-09 | $83.72 | $86.28 | $83.72 | $84.78 | $82.97 | 119,772 |
| 2023-01-06 | $80.20 | $83.62 | $79.45 | $82.31 | $80.56 | 76,460 |
| 2023-01-05 | $78.04 | $80.07 | $76.21 | $79.23 | $77.54 | 90,910 |
| 2023-01-04 | $76.32 | $79.38 | $75.57 | $78.15 | $76.48 | 90,278 |
| 2023-01-03 | $76.59 | $78.01 | $75.07 | $75.67 | $74.06 | 92,459 |
| 2022-12-30 | $75.47 | $76.73 | $74.79 | $75.96 | $74.34 | 58,037 |
| 2022-12-29 | $74.82 | $76.53 | $74.56 | $76.40 | $74.77 | 69,517 |
| 2022-12-28 | $77.03 | $77.03 | $74.11 | $74.49 | $72.90 | 63,546 |
| 2022-12-27 | $77.87 | $78.56 | $76.27 | $76.69 | $75.06 | 58,378 |
| 2022-12-23 | $76.30 | $77.31 | $76.08 | $77.08 | $75.44 | 46,879 |
| 2022-12-22 | $77.41 | $79.58 | $74.44 | $76.36 | $74.73 | 124,142 |
| 2022-12-21 | $77.79 | $78.96 | $77.16 | $77.95 | $76.29 | 94,587 |
| 2022-12-20 | $75.13 | $77.75 | $74.58 | $76.28 | $74.65 | 96,911 |
| 2022-12-19 | $77.98 | $79.22 | $73.97 | $75.13 | $73.53 | 131,861 |
| 2022-12-16 | $75.54 | $77.60 | $75.23 | $76.81 | $75.17 | 1,462,618 |
| 2022-12-15 | $82.12 | $82.12 | $77.63 | $77.76 | $76.10 | 180,325 |
| 2022-12-14 | $83.36 | $84.64 | $81.34 | $83.76 | $81.97 | 159,344 |
| 2022-12-13 | $85.60 | $85.60 | $82.32 | $83.79 | $82.00 | 367,863 |
| 2022-12-12 | $80.13 | $82.76 | $78.89 | $82.65 | $80.89 | 239,580 |
| 2022-12-09 | $80.60 | $81.89 | $79.91 | $80.32 | $78.61 | 171,864 |
| 2022-12-08 | $81.61 | $83.23 | $80.00 | $81.04 | $79.31 | 118,977 |
| 2022-12-07 | $83.10 | $83.69 | $80.38 | $80.56 | $78.84 | 94,956 |
| 2022-12-06 | $84.93 | $85.51 | $82.94 | $83.79 | $82.00 | 91,337 |
| 2022-12-05 | $90.08 | $90.16 | $83.89 | $84.28 | $82.48 | 109,994 |
| 2022-12-02 | $87.50 | $90.46 | $87.28 | $89.79 | $87.88 | 93,076 |
| 2022-12-01 | $89.79 | $90.85 | $87.93 | $89.12 | $87.22 | 65,779 |
| 2022-11-30 | $88.20 | $90.88 | $86.19 | $90.40 | $88.47 | 95,936 |
| 2022-11-29 | $86.63 | $88.96 | $86.63 | $87.19 | $85.33 | 62,658 |
| 2022-11-28 | $88.24 | $88.70 | $85.56 | $85.90 | $84.07 | 75,986 |
| 2022-11-25 | $89.70 | $90.32 | $89.52 | $90.01 | $88.09 | 20,332 |
| 2022-11-23 | $89.03 | $89.77 | $88.19 | $89.23 | $87.33 | 57,934 |
| 2022-11-22 | $87.36 | $89.19 | $86.74 | $88.92 | $87.02 | 110,607 |
| 2022-11-21 | $86.73 | $87.60 | $84.00 | $86.68 | $84.83 | 119,985 |
| 2022-11-18 | $93.19 | $93.42 | $88.48 | $88.63 | $86.74 | 126,606 |
| 2022-11-17 | $92.35 | $93.54 | $90.96 | $91.51 | $89.56 | 104,111 |
| 2022-11-16 | $94.09 | $95.43 | $86.37 | $95.10 | $93.07 | 61,596 |
| 2022-11-15 | $95.56 | $96.46 | $94.07 | $94.98 | $92.96 | 99,781 |
| 2022-11-14 | $92.22 | $97.58 | $92.02 | $94.48 | $92.47 | 111,523 |
| 2022-11-11 | $92.89 | $95.01 | $92.67 | $93.12 | $91.13 | 162,253 |
| 2022-11-10 | $86.42 | $90.53 | $86.16 | $90.43 | $88.50 | 109,445 |
| 2022-11-09 | $84.06 | $84.72 | $82.56 | $83.35 | $81.57 | 62,686 |
| 2022-11-08 | $84.42 | $85.90 | $82.86 | $84.72 | $82.91 | 93,516 |
| 2022-11-07 | $84.10 | $85.49 | $82.61 | $83.50 | $81.72 | 97,078 |
| 2022-11-04 | $81.43 | $84.94 | $81.33 | $84.00 | $82.21 | 82,477 |
| 2022-11-03 | $78.52 | $79.63 | $77.00 | $79.05 | $77.36 | 62,841 |
| 2022-11-02 | $82.55 | $83.18 | $78.09 | $78.61 | $76.93 | 74,560 |
| 2022-11-01 | $81.84 | $84.25 | $81.84 | $83.01 | $81.24 | 104,161 |
| 2022-10-31 | $78.74 | $81.22 | $78.42 | $80.79 | $79.07 | 104,828 |
| 2022-10-28 | $79.82 | $80.14 | $77.17 | $79.09 | $77.40 | 111,190 |
| 2022-10-27 | $80.61 | $81.34 | $78.90 | $79.68 | $77.98 | 113,459 |
| 2022-10-26 | $81.62 | $82.63 | $79.79 | $80.35 | $78.64 | 129,718 |
| 2022-10-25 | $76.37 | $81.51 | $76.37 | $80.49 | $78.77 | 130,964 |
| 2022-10-24 | $76.70 | $78.80 | $76.11 | $76.94 | $75.30 | 184,508 |
| 2022-10-21 | $76.44 | $78.62 | $76.19 | $77.18 | $74.79 | 274,891 |
| 2022-10-20 | $70.74 | $76.30 | $69.88 | $75.83 | $73.48 | 470,736 |
| 2022-10-19 | $67.33 | $68.40 | $66.07 | $66.98 | $64.90 | 126,522 |
| 2022-10-18 | $69.74 | $70.69 | $68.08 | $68.79 | $66.66 | 98,485 |
| 2022-10-17 | $66.88 | $68.90 | $66.88 | $67.82 | $65.72 | 90,032 |
| 2022-10-14 | $66.86 | $68.14 | $64.99 | $65.42 | $65.42 | 95,673 |
| 2022-10-13 | $65.02 | $67.73 | $63.47 | $67.24 | $67.24 | 145,460 |
| 2022-10-12 | $69.52 | $70.80 | $65.78 | $67.72 | $67.72 | 261,300 |
| 2022-10-11 | $69.49 | $71.01 | $68.10 | $69.78 | $69.78 | 188,343 |
| 2022-10-10 | $68.22 | $70.04 | $67.46 | $69.65 | $69.65 | 91,828 |
| 2022-10-07 | $69.76 | $69.76 | $66.64 | $67.38 | $67.38 | 98,193 |
| 2022-10-06 | $69.41 | $70.94 | $69.28 | $70.02 | $70.02 | 121,219 |
| 2022-10-05 | $70.94 | $71.25 | $70.01 | $70.38 | $70.38 | 181,555 |
| 2022-10-04 | $68.31 | $71.77 | $68.31 | $71.72 | $71.72 | 171,834 |
| 2022-10-03 | $63.07 | $66.74 | $62.29 | $66.62 | $66.62 | 175,821 |
| 2022-09-30 | $62.57 | $63.32 | $61.29 | $61.35 | $61.35 | 135,263 |
| 2022-09-29 | $62.54 | $63.26 | $59.24 | $62.50 | $62.50 | 139,992 |
| 2022-09-28 | $63.07 | $63.22 | $61.94 | $62.25 | $62.25 | 145,249 |
| 2022-09-27 | $62.65 | $64.55 | $62.13 | $62.64 | $62.64 | 115,977 |
| 2022-09-26 | $63.12 | $63.86 | $61.32 | $62.05 | $62.05 | 127,906 |
| 2022-09-23 | $64.83 | $64.83 | $62.29 | $63.30 | $63.30 | 145,965 |
| 2022-09-22 | $67.71 | $67.71 | $65.93 | $66.26 | $66.26 | 94,021 |
| 2022-09-21 | $69.73 | $70.32 | $67.04 | $67.04 | $67.04 | 145,178 |
| 2022-09-20 | $71.19 | $71.19 | $69.26 | $69.48 | $69.48 | 98,812 |
| 2022-09-19 | $68.46 | $72.88 | $68.46 | $72.47 | $72.47 | 149,668 |
| 2022-09-16 | $73.55 | $73.55 | $68.92 | $69.64 | $69.64 | 607,674 |
| 2022-09-15 | $76.38 | $77.80 | $74.01 | $74.18 | $74.18 | 211,712 |
| 2022-09-14 | $80.27 | $80.86 | $76.15 | $77.48 | $77.48 | 197,019 |
| 2022-09-13 | $81.35 | $83.62 | $80.47 | $81.04 | $81.04 | 195,455 |
| 2022-09-12 | $78.32 | $84.12 | $78.32 | $83.86 | $83.86 | 190,627 |
| 2022-09-09 | $75.52 | $77.63 | $75.51 | $77.26 | $77.26 | 119,410 |
| 2022-09-08 | $72.09 | $75.10 | $71.48 | $74.71 | $74.71 | 102,008 |
| 2022-09-07 | $70.66 | $72.87 | $69.38 | $72.48 | $72.48 | 75,743 |
| 2022-09-06 | $70.84 | $71.97 | $68.81 | $71.04 | $71.04 | 165,681 |
| 2022-09-02 | $70.24 | $71.74 | $69.22 | $69.53 | $69.53 | 88,300 |
| 2022-09-01 | $70.82 | $70.82 | $68.47 | $69.88 | $69.88 | 132,845 |
| 2022-08-31 | $73.32 | $73.32 | $71.59 | $71.76 | $71.76 | 109,473 |
| 2022-08-30 | $74.60 | $74.76 | $71.67 | $73.27 | $73.27 | 112,594 |
| 2022-08-29 | $75.13 | $75.84 | $74.21 | $75.13 | $75.13 | 75,590 |
| 2022-08-26 | $79.60 | $79.60 | $75.95 | $76.17 | $76.17 | 58,876 |
| 2022-08-25 | $77.65 | $79.69 | $77.65 | $79.15 | $79.15 | 60,045 |
| 2022-08-24 | $77.09 | $77.82 | $76.15 | $77.65 | $77.65 | 74,455 |
| 2022-08-23 | $76.05 | $78.89 | $75.76 | $77.36 | $77.36 | 87,481 |
| 2022-08-22 | $76.58 | $76.77 | $72.74 | $75.67 | $75.67 | 132,227 |
| 2022-08-19 | $79.05 | $79.05 | $76.75 | $77.98 | $77.98 | 115,850 |
| 2022-08-18 | $78.35 | $81.01 | $77.94 | $80.35 | $80.35 | 105,653 |
| 2022-08-17 | $77.22 | $78.00 | $76.73 | $77.86 | $77.86 | 96,648 |
| 2022-08-16 | $78.78 | $79.15 | $77.86 | $78.54 | $78.54 | 160,842 |
| 2022-08-15 | $77.17 | $79.22 | $76.06 | $78.10 | $78.10 | 168,536 |
| 2022-08-12 | $76.58 | $79.17 | $76.32 | $78.50 | $78.50 | 130,678 |
| 2022-08-11 | $77.61 | $78.64 | $76.48 | $76.60 | $76.60 | 90,696 |
| 2022-08-10 | $73.38 | $76.94 | $72.59 | $76.47 | $76.47 | 165,827 |
| 2022-08-09 | $72.40 | $72.40 | $71.01 | $71.66 | $71.66 | 75,242 |
| 2022-08-08 | $73.06 | $74.84 | $72.09 | $72.52 | $72.52 | 169,161 |
| 2022-08-05 | $70.00 | $72.73 | $69.55 | $72.61 | $72.61 | 148,124 |
| 2022-08-04 | $72.36 | $72.96 | $70.13 | $70.23 | $70.23 | 143,966 |
| 2022-08-03 | $73.09 | $73.12 | $71.01 | $72.48 | $72.48 | 162,457 |
| 2022-08-02 | $74.84 | $76.15 | $72.68 | $72.71 | $72.71 | 158,348 |
| 2022-08-01 | $74.84 | $75.49 | $72.88 | $74.96 | $74.96 | 164,061 |
| 2022-07-29 | $76.18 | $77.04 | $75.31 | $75.77 | $75.77 | 138,943 |
| 2022-07-28 | $75.15 | $75.99 | $72.83 | $75.55 | $75.55 | 152,692 |
| 2022-07-27 | $72.92 | $75.02 | $72.92 | $74.35 | $74.35 | 292,712 |
| 2022-07-26 | $70.52 | $73.51 | $66.25 | $73.50 | $73.50 | 843,326 |
| 2022-07-25 | $72.89 | $74.00 | $71.59 | $73.40 | $73.40 | 249,785 |
| 2022-07-22 | $72.53 | $73.44 | $70.38 | $71.46 | $71.46 | 197,236 |
| 2022-07-21 | $73.08 | $73.98 | $71.22 | $72.81 | $72.03 | 195,285 |
| 2022-07-20 | $74.86 | $75.56 | $72.89 | $74.16 | $73.37 | 253,850 |
| 2022-07-19 | $72.97 | $75.63 | $71.66 | $74.66 | $73.86 | 312,511 |
| 2022-07-18 | $76.45 | $78.12 | $71.94 | $72.59 | $71.82 | 216,348 |
| 2022-07-15 | $75.43 | $75.61 | $73.46 | $74.79 | $73.99 | 241,094 |
| 2022-07-14 | $73.09 | $74.62 | $72.28 | $74.37 | $73.58 | 137,887 |
| 2022-07-13 | $74.20 | $75.83 | $73.67 | $75.12 | $74.32 | 120,651 |
| 2022-07-12 | $71.97 | $76.12 | $71.97 | $75.07 | $74.27 | 98,683 |
| 2022-07-11 | $73.52 | $73.62 | $72.04 | $73.25 | $72.47 | 147,982 |
| 2022-07-08 | $77.92 | $78.64 | $73.36 | $74.02 | $73.23 | 352,204 |
| 2022-07-07 | $77.12 | $80.14 | $77.12 | $78.32 | $77.49 | 71,324 |
| 2022-07-06 | $76.79 | $76.79 | $73.03 | $76.11 | $75.30 | 123,663 |
| 2022-07-05 | $76.73 | $77.08 | $73.79 | $76.72 | $75.90 | 184,953 |
| 2022-07-01 | $77.78 | $80.33 | $76.45 | $79.12 | $78.28 | 124,854 |
| 2022-06-30 | $77.18 | $79.77 | $76.44 | $79.09 | $78.25 | 97,283 |
| 2022-06-29 | $81.08 | $81.08 | $77.59 | $78.89 | $78.05 | 131,349 |
| 2022-06-28 | $80.04 | $81.30 | $79.98 | $80.90 | $80.04 | 113,930 |
| 2022-06-27 | $78.19 | $80.58 | $77.13 | $79.07 | $78.23 | 108,151 |
| 2022-06-24 | $71.24 | $77.37 | $71.24 | $77.26 | $76.44 | 523,776 |
| 2022-06-23 | $74.09 | $74.09 | $69.42 | $70.87 | $70.11 | 213,875 |
| 2022-06-22 | $74.91 | $75.33 | $72.03 | $74.29 | $73.50 | 133,818 |
| 2022-06-21 | $79.60 | $80.21 | $76.33 | $76.86 | $76.04 | 157,482 |
| 2022-06-17 | $76.33 | $77.77 | $74.14 | $77.38 | $76.56 | 466,492 |
| 2022-06-16 | $84.21 | $84.21 | $75.31 | $76.14 | $75.33 | 191,706 |
| 2022-06-15 | $86.39 | $87.13 | $84.90 | $85.66 | $84.75 | 135,300 |
| 2022-06-14 | $87.81 | $88.09 | $84.48 | $85.09 | $84.18 | 124,217 |
| 2022-06-13 | $88.20 | $89.97 | $86.81 | $87.80 | $86.86 | 160,280 |
| 2022-06-10 | $92.56 | $92.67 | $90.46 | $91.03 | $90.06 | 102,558 |
| 2022-06-09 | $98.36 | $98.36 | $93.70 | $93.78 | $92.78 | 103,481 |
| 2022-06-08 | $102.52 | $102.54 | $98.17 | $99.30 | $98.24 | 84,946 |
| 2022-06-07 | $103.25 | $104.30 | $100.95 | $103.14 | $102.04 | 99,072 |
| 2022-06-06 | $102.15 | $104.64 | $100.94 | $104.58 | $103.47 | 76,544 |
| 2022-06-03 | $103.02 | $104.64 | $98.94 | $101.24 | $100.16 | 75,896 |
| 2022-06-02 | $100.46 | $103.99 | $100.46 | $103.83 | $102.72 | 89,912 |
| 2022-06-01 | $102.97 | $103.75 | $98.99 | $99.95 | $98.88 | 104,073 |
| 2022-05-31 | $101.93 | $103.77 | $99.18 | $102.17 | $101.08 | 133,042 |
| 2022-05-27 | $101.14 | $102.54 | $100.66 | $102.08 | $100.99 | 77,988 |
| 2022-05-26 | $98.70 | $102.44 | $98.70 | $100.85 | $99.77 | 106,235 |
| 2022-05-25 | $95.85 | $98.37 | $95.84 | $97.97 | $96.93 | 152,245 |
| 2022-05-24 | $98.06 | $98.06 | $94.55 | $96.38 | $95.35 | 108,960 |
| 2022-05-23 | $98.57 | $99.23 | $96.97 | $98.89 | $97.84 | 122,560 |
| 2022-05-20 | $96.96 | $99.04 | $92.73 | $96.83 | $95.80 | 136,953 |
| 2022-05-19 | $99.65 | $100.73 | $96.30 | $96.47 | $95.44 | 184,968 |
| 2022-05-18 | $104.50 | $107.41 | $100.80 | $101.24 | $100.16 | 192,047 |
| 2022-05-17 | $100.05 | $104.47 | $99.76 | $104.47 | $103.36 | 115,234 |
| 2022-05-16 | $97.21 | $98.04 | $95.09 | $97.85 | $96.81 | 149,292 |
| 2022-05-13 | $96.18 | $97.62 | $94.38 | $95.34 | $94.32 | 96,561 |
| 2022-05-12 | $93.19 | $95.13 | $90.38 | $95.05 | $94.04 | 156,229 |
| 2022-05-11 | $94.02 | $97.50 | $93.81 | $94.65 | $93.64 | 150,252 |
| 2022-05-10 | $94.53 | $95.57 | $90.48 | $92.93 | $91.94 | 173,669 |
| 2022-05-09 | $93.51 | $94.72 | $92.12 | $93.13 | $92.14 | 145,733 |
| 2022-05-06 | $95.99 | $97.45 | $94.29 | $95.63 | $94.61 | 139,429 |
| 2022-05-05 | $102.55 | $102.55 | $94.00 | $96.30 | $95.27 | 169,576 |
| 2022-05-04 | $101.74 | $104.07 | $100.00 | $103.97 | $102.86 | 105,102 |
| 2022-05-03 | $96.40 | $101.51 | $96.40 | $101.19 | $100.11 | 144,196 |
| 2022-05-02 | $95.70 | $97.45 | $94.61 | $96.90 | $95.87 | 210,607 |
| 2022-04-29 | $99.29 | $100.99 | $96.24 | $96.50 | $95.47 | 144,389 |
| 2022-04-28 | $96.56 | $100.74 | $96.29 | $100.00 | $98.93 | 114,015 |
| 2022-04-27 | $93.72 | $100.25 | $93.64 | $96.56 | $95.53 | 169,512 |
| 2022-04-26 | $92.44 | $94.05 | $90.95 | $92.80 | $91.81 | 147,682 |
| 2022-04-25 | $96.15 | $96.23 | $89.59 | $93.48 | $92.48 | 171,463 |
| 2022-04-22 | $99.00 | $100.59 | $95.47 | $97.48 | $96.44 | 208,414 |
| 2022-04-21 | $104.45 | $105.78 | $99.81 | $100.69 | $98.84 | 193,675 |
| 2022-04-20 | $102.33 | $103.83 | $100.87 | $102.12 | $100.24 | 117,767 |
| 2022-04-19 | $101.53 | $103.69 | $99.79 | $102.48 | $100.59 | 121,847 |
| 2022-04-18 | $100.16 | $103.46 | $99.85 | $101.53 | $99.66 | 173,496 |
| 2022-04-14 | $95.69 | $100.78 | $95.69 | $100.49 | $98.64 | 141,542 |
| 2022-04-13 | $91.54 | $96.61 | $91.54 | $96.05 | $94.28 | 114,746 |
| 2022-04-12 | $89.77 | $92.00 | $89.77 | $90.84 | $89.17 | 79,258 |
| 2022-04-11 | $88.57 | $90.67 | $88.13 | $88.81 | $87.17 | 65,556 |
| 2022-04-08 | $91.06 | $91.93 | $88.66 | $88.77 | $87.14 | 75,815 |
| 2022-04-07 | $91.64 | $92.31 | $90.22 | $91.28 | $89.60 | 130,969 |
| 2022-04-06 | $91.28 | $92.34 | $89.56 | $91.64 | $89.95 | 78,883 |
| 2022-04-05 | $94.13 | $94.82 | $91.04 | $91.36 | $89.68 | 78,270 |
| 2022-04-04 | $94.68 | $94.68 | $92.08 | $93.91 | $92.18 | 78,625 |
| 2022-04-01 | $94.94 | $95.90 | $92.95 | $94.72 | $92.98 | 112,437 |
| 2022-03-31 | $94.20 | $96.16 | $93.67 | $94.16 | $92.43 | 95,891 |
| 2022-03-30 | $95.61 | $96.89 | $94.70 | $94.97 | $93.22 | 86,356 |
| 2022-03-29 | $92.94 | $95.50 | $91.53 | $95.08 | $93.33 | 160,414 |
| 2022-03-28 | $95.60 | $96.06 | $92.48 | $93.28 | $91.56 | 84,583 |
| 2022-03-25 | $96.73 | $98.75 | $95.55 | $96.41 | $94.63 | 86,326 |
| 2022-03-24 | $97.48 | $98.04 | $94.71 | $96.91 | $95.13 | 63,079 |
| 2022-03-23 | $95.00 | $97.24 | $94.54 | $96.64 | $94.86 | 84,127 |
| 2022-03-22 | $97.00 | $97.58 | $95.07 | $95.12 | $93.37 | 59,349 |
| 2022-03-21 | $92.13 | $96.50 | $92.13 | $96.16 | $94.39 | 121,177 |
| 2022-03-18 | $91.71 | $92.78 | $89.99 | $91.93 | $90.24 | 331,778 |
| 2022-03-17 | $90.23 | $93.07 | $90.23 | $92.27 | $90.57 | 79,108 |
| 2022-03-16 | $88.47 | $91.71 | $88.47 | $90.92 | $89.25 | 113,199 |
| 2022-03-15 | $87.03 | $88.10 | $85.05 | $87.12 | $85.52 | 128,447 |
| 2022-03-14 | $87.75 | $90.43 | $85.82 | $87.52 | $85.91 | 142,885 |
| 2022-03-11 | $91.31 | $91.62 | $86.93 | $87.18 | $85.57 | 79,165 |
| 2022-03-10 | $90.05 | $92.13 | $89.50 | $91.36 | $89.68 | 53,673 |
| 2022-03-09 | $88.64 | $92.52 | $88.64 | $90.44 | $88.77 | 85,238 |
| 2022-03-08 | $88.07 | $90.26 | $86.05 | $88.01 | $86.39 | 115,274 |
| 2022-03-07 | $94.61 | $94.61 | $88.51 | $88.73 | $87.10 | 113,657 |
| 2022-03-04 | $95.82 | $95.82 | $92.16 | $95.13 | $93.38 | 78,306 |
| 2022-03-03 | $94.32 | $97.07 | $90.82 | $96.92 | $95.14 | 127,297 |
| 2022-03-02 | $92.50 | $95.03 | $92.38 | $94.21 | $92.48 | 79,259 |
| 2022-03-01 | $95.70 | $98.04 | $90.76 | $91.98 | $90.29 | 125,298 |
| 2022-02-28 | $95.31 | $98.12 | $94.08 | $96.50 | $94.72 | 139,571 |
| 2022-02-25 | $95.52 | $98.67 | $94.99 | $97.67 | $95.87 | 148,934 |
| 2022-02-24 | $96.10 | $98.37 | $90.09 | $94.98 | $93.23 | 229,280 |
| 2022-02-23 | $102.83 | $104.29 | $101.55 | $102.95 | $101.05 | 82,725 |
| 2022-02-22 | $104.12 | $104.50 | $101.77 | $102.31 | $100.43 | 83,239 |
| 2022-02-18 | $102.55 | $104.44 | $101.93 | $103.97 | $102.06 | 54,882 |
| 2022-02-17 | $104.52 | $105.29 | $102.16 | $103.14 | $101.24 | 65,755 |
| 2022-02-16 | $103.01 | $106.37 | $103.01 | $105.47 | $103.53 | 69,363 |
| 2022-02-15 | $100.41 | $103.83 | $99.88 | $103.53 | $101.62 | 45,459 |
| 2022-02-14 | $100.00 | $100.70 | $97.63 | $99.84 | $98.00 | 105,527 |
| 2022-02-11 | $98.06 | $101.03 | $97.55 | $99.37 | $97.54 | 106,574 |
| 2022-02-10 | $96.53 | $100.50 | $96.53 | $98.43 | $96.62 | 81,752 |
| 2022-02-09 | $98.16 | $99.12 | $97.28 | $97.93 | $96.13 | 48,575 |
| 2022-02-08 | $93.18 | $97.92 | $93.18 | $97.56 | $95.76 | 74,737 |
| 2022-02-07 | $93.71 | $95.43 | $92.68 | $93.04 | $91.33 | 71,846 |
| 2022-02-04 | $93.53 | $94.78 | $91.86 | $94.02 | $92.29 | 66,104 |
| 2022-02-03 | $94.12 | $95.69 | $93.39 | $93.75 | $92.02 | 78,680 |
| 2022-02-02 | $97.74 | $97.74 | $92.82 | $94.55 | $92.81 | 154,209 |
| 2022-02-01 | $95.91 | $98.16 | $95.45 | $96.90 | $95.12 | 155,829 |
| 2022-01-31 | $94.39 | $96.70 | $93.89 | $95.75 | $93.99 | 109,214 |
| 2022-01-28 | $92.92 | $95.90 | $91.20 | $95.57 | $93.81 | 63,934 |
| 2022-01-27 | $95.40 | $98.00 | $91.90 | $92.88 | $91.17 | 92,601 |
| 2022-01-26 | $99.19 | $100.91 | $94.18 | $95.08 | $93.33 | 118,459 |
| 2022-01-25 | $96.44 | $99.69 | $93.43 | $98.60 | $96.78 | 93,339 |
| 2022-01-24 | $96.34 | $98.84 | $93.88 | $98.10 | $96.29 | 124,289 |
| 2022-01-21 | $98.06 | $100.52 | $96.31 | $97.81 | $96.01 | 145,725 |
| 2022-01-20 | $100.65 | $103.30 | $100.02 | $100.30 | $97.68 | 140,319 |
| 2022-01-19 | $103.32 | $105.36 | $99.88 | $100.14 | $97.53 | 92,936 |
| 2022-01-18 | $105.34 | $106.33 | $101.93 | $103.24 | $100.55 | 97,155 |
| 2022-01-14 | $101.60 | $106.15 | $100.41 | $105.80 | $103.04 | 169,441 |
| 2022-01-13 | $98.37 | $102.28 | $97.66 | $101.14 | $98.50 | 160,192 |
| 2022-01-12 | $102.25 | $102.97 | $97.78 | $98.41 | $95.84 | 114,686 |
| 2022-01-11 | $100.10 | $102.20 | $98.24 | $100.19 | $97.58 | 187,250 |
| 2022-01-10 | $99.10 | $100.83 | $97.56 | $99.82 | $97.22 | 179,733 |
| 2022-01-07 | $99.18 | $101.00 | $98.01 | $100.20 | $97.59 | 113,690 |
| 2022-01-06 | $98.99 | $99.87 | $98.25 | $99.64 | $97.04 | 103,364 |
| 2022-01-05 | $99.53 | $99.61 | $97.02 | $98.25 | $95.69 | 181,210 |
| 2022-01-04 | $97.66 | $99.80 | $95.91 | $97.02 | $94.49 | 277,538 |
| 2022-01-03 | $94.19 | $98.18 | $94.19 | $97.25 | $94.71 | 104,645 |
| 2021-12-31 | $94.05 | $95.48 | $93.21 | $93.94 | $91.49 | 60,032 |
| 2021-12-30 | $95.31 | $96.74 | $93.90 | $93.97 | $91.52 | 48,835 |
| 2021-12-29 | $96.30 | $97.03 | $93.04 | $95.08 | $92.60 | 52,605 |
| 2021-12-28 | $94.87 | $97.47 | $94.87 | $96.27 | $93.76 | 94,328 |
| 2021-12-27 | $95.96 | $97.47 | $94.63 | $97.20 | $94.66 | 52,142 |
| 2021-12-23 | $95.48 | $96.67 | $94.90 | $96.26 | $93.75 | 51,733 |
| 2021-12-22 | $93.46 | $95.11 | $93.19 | $95.01 | $92.53 | 86,776 |
| 2021-12-21 | $90.38 | $94.21 | $90.38 | $93.46 | $91.02 | 107,265 |
| 2021-12-20 | $91.31 | $91.65 | $87.91 | $89.44 | $87.11 | 116,172 |
| 2021-12-17 | $91.40 | $93.60 | $89.26 | $93.20 | $90.77 | 360,585 |
| 2021-12-16 | $93.68 | $94.64 | $90.80 | $91.41 | $89.03 | 107,518 |
| 2021-12-15 | $91.03 | $93.15 | $88.80 | $92.78 | $90.36 | 132,645 |
| 2021-12-14 | $93.38 | $96.10 | $90.95 | $91.29 | $88.91 | 188,566 |
| 2021-12-13 | $96.10 | $96.10 | $91.28 | $94.10 | $91.65 | 121,416 |
| 2021-12-10 | $92.94 | $96.52 | $92.02 | $95.14 | $92.66 | 127,922 |
| 2021-12-09 | $95.90 | $97.56 | $94.51 | $96.92 | $94.39 | 108,886 |
| 2021-12-08 | $95.21 | $97.40 | $94.39 | $97.18 | $94.65 | 80,702 |
| 2021-12-07 | $95.68 | $97.20 | $94.60 | $94.82 | $92.35 | 72,270 |
| 2021-12-06 | $94.46 | $96.21 | $92.77 | $93.96 | $91.51 | 105,434 |
| 2021-12-03 | $92.92 | $93.75 | $91.34 | $93.24 | $90.81 | 76,229 |
| 2021-12-02 | $90.52 | $93.92 | $89.13 | $93.06 | $90.63 | 67,327 |
| 2021-12-01 | $91.67 | $93.75 | $89.79 | $89.92 | $87.57 | 115,915 |
| 2021-11-30 | $92.55 | $93.43 | $88.53 | $89.23 | $86.90 | 168,674 |
| 2021-11-29 | $97.11 | $98.17 | $93.20 | $93.92 | $91.47 | 119,503 |
| 2021-11-26 | $98.70 | $98.70 | $93.00 | $95.53 | $93.04 | 94,309 |
| 2021-11-24 | $102.53 | $103.51 | $101.24 | $101.58 | $98.93 | 62,032 |
| 2021-11-23 | $103.02 | $105.64 | $102.51 | $103.73 | $101.02 | 72,610 |
| 2021-11-22 | $101.05 | $104.55 | $100.85 | $102.71 | $100.03 | 74,790 |
| 2021-11-19 | $101.30 | $103.33 | $100.49 | $100.69 | $98.06 | 58,071 |
| 2021-11-18 | $102.16 | $103.69 | $100.08 | $102.19 | $99.52 | 97,104 |
| 2021-11-17 | $104.44 | $106.16 | $102.26 | $102.55 | $99.88 | 101,899 |
| 2021-11-16 | $106.77 | $106.77 | $104.87 | $105.37 | $102.62 | 108,288 |
| 2021-11-15 | $108.42 | $109.19 | $104.52 | $106.70 | $103.92 | 107,099 |
| 2021-11-12 | $105.12 | $108.75 | $105.12 | $108.01 | $105.19 | 109,930 |
| 2021-11-11 | $103.74 | $105.33 | $102.95 | $104.86 | $102.13 | 60,670 |
| 2021-11-10 | $106.02 | $106.86 | $101.75 | $102.39 | $99.72 | 82,136 |
| 2021-11-09 | $109.46 | $110.75 | $106.39 | $106.87 | $104.08 | 127,710 |
| 2021-11-08 | $108.13 | $110.88 | $107.75 | $109.93 | $107.06 | 108,047 |
| 2021-11-05 | $101.40 | $107.52 | $101.40 | $107.34 | $104.54 | 159,973 |
| 2021-11-04 | $101.64 | $101.64 | $99.05 | $100.98 | $98.35 | 100,852 |
| 2021-11-03 | $97.90 | $101.68 | $97.05 | $101.30 | $98.66 | 92,934 |
| 2021-11-02 | $97.56 | $98.57 | $95.13 | $97.95 | $95.40 | 80,111 |
| 2021-11-01 | $97.91 | $99.45 | $96.32 | $97.55 | $95.01 | 131,637 |
| 2021-10-29 | $100.36 | $100.74 | $96.68 | $97.14 | $94.61 | 104,502 |
| 2021-10-28 | $99.63 | $101.47 | $99.50 | $99.97 | $97.36 | 130,857 |
| 2021-10-27 | $98.80 | $100.61 | $97.10 | $99.25 | $96.66 | 124,995 |
| 2021-10-26 | $97.66 | $100.46 | $97.66 | $99.71 | $97.11 | 121,773 |
| 2021-10-25 | $99.85 | $102.13 | $97.42 | $97.59 | $95.04 | 119,423 |
| 2021-10-22 | $101.47 | $102.47 | $99.41 | $99.67 | $97.07 | 192,036 |
| 2021-10-21 | $108.00 | $108.00 | $99.29 | $102.04 | $98.67 | 451,573 |
| 2021-10-20 | $111.74 | $114.83 | $110.31 | $113.99 | $110.22 | 85,186 |
| 2021-10-19 | $116.43 | $116.81 | $110.86 | $112.22 | $108.51 | 154,413 |
| 2021-10-18 | $117.04 | $118.15 | $115.03 | $117.47 | $113.59 | 64,658 |
| 2021-10-15 | $116.05 | $119.31 | $116.05 | $117.00 | $113.13 | 126,351 |
| 2021-10-14 | $113.11 | $114.47 | $111.39 | $112.94 | $109.21 | 70,943 |
| 2021-10-13 | $109.28 | $111.38 | $106.56 | $110.97 | $107.30 | 68,758 |
| 2021-10-12 | $109.48 | $110.75 | $108.21 | $109.10 | $105.49 | 64,115 |
| 2021-10-11 | $111.44 | $115.15 | $109.38 | $109.58 | $105.96 | 77,342 |
| 2021-10-08 | $112.99 | $113.90 | $109.52 | $109.77 | $106.14 | 57,534 |
| 2021-10-07 | $111.84 | $114.80 | $111.35 | $112.86 | $109.13 | 91,495 |
| 2021-10-06 | $111.70 | $113.87 | $107.44 | $109.94 | $106.30 | 70,765 |
| 2021-10-05 | $110.60 | $114.09 | $108.50 | $113.90 | $110.13 | 112,386 |
| 2021-10-04 | $112.30 | $114.88 | $109.14 | $109.59 | $105.97 | 67,245 |
| 2021-10-01 | $109.47 | $113.84 | $108.44 | $112.36 | $108.64 | 90,038 |
| 2021-09-30 | $108.16 | $114.41 | $108.16 | $108.96 | $105.36 | 72,787 |
| 2021-09-29 | $113.36 | $113.36 | $110.73 | $112.32 | $108.61 | 74,564 |
| 2021-09-28 | $113.80 | $115.06 | $109.95 | $112.81 | $109.08 | 103,680 |
| 2021-09-27 | $109.84 | $114.54 | $109.50 | $112.89 | $109.16 | 120,284 |
| 2021-09-24 | $110.05 | $111.31 | $108.86 | $109.29 | $105.68 | 88,755 |
| 2021-09-23 | $108.56 | $112.30 | $108.56 | $110.94 | $107.27 | 167,899 |
| 2021-09-22 | $106.47 | $110.02 | $106.47 | $107.78 | $104.22 | 70,127 |
| 2021-09-21 | $111.24 | $111.24 | $103.78 | $105.07 | $101.60 | 106,825 |
| 2021-09-20 | $108.35 | $110.59 | $106.83 | $110.14 | $106.50 | 74,470 |
| 2021-09-17 | $114.39 | $114.82 | $110.21 | $111.95 | $108.25 | 268,302 |
| 2021-09-16 | $119.66 | $119.66 | $114.14 | $114.66 | $110.87 | 62,417 |
| 2021-09-15 | $116.78 | $120.31 | $116.78 | $119.97 | $116.00 | 53,889 |
| 2021-09-14 | $120.58 | $120.58 | $115.86 | $116.50 | $112.65 | 73,235 |
| 2021-09-13 | $123.03 | $123.03 | $117.65 | $119.59 | $115.64 | 87,463 |
| 2021-09-10 | $119.42 | $122.16 | $119.12 | $119.94 | $115.97 | 118,665 |
| 2021-09-09 | $119.58 | $124.09 | $119.54 | $121.26 | $117.25 | 65,458 |
| 2021-09-08 | $123.90 | $125.00 | $119.14 | $119.74 | $115.78 | 64,174 |
| 2021-09-07 | $123.00 | $125.48 | $123.00 | $124.69 | $120.57 | 44,340 |
| 2021-09-03 | $125.03 | $125.80 | $121.54 | $122.61 | $118.56 | 53,678 |
| 2021-09-02 | $125.07 | $127.62 | $123.81 | $124.87 | $120.74 | 77,725 |
| 2021-09-01 | $125.65 | $126.51 | $119.99 | $124.46 | $120.34 | 82,854 |
| 2021-08-31 | $124.37 | $126.36 | $121.79 | $126.26 | $122.09 | 64,328 |
| 2021-08-30 | $126.45 | $127.58 | $123.10 | $123.87 | $119.77 | 49,101 |
| 2021-08-27 | $120.05 | $125.86 | $118.52 | $125.44 | $121.29 | 89,072 |
| 2021-08-26 | $121.47 | $122.43 | $115.60 | $119.30 | $115.36 | 70,099 |
| 2021-08-25 | $124.32 | $125.39 | $122.03 | $122.32 | $118.28 | 49,782 |
| 2021-08-24 | $122.43 | $125.72 | $122.07 | $123.37 | $119.29 | 49,540 |
| 2021-08-23 | $122.44 | $123.95 | $121.35 | $121.40 | $117.39 | 55,425 |
| 2021-08-20 | $118.67 | $122.01 | $115.50 | $121.14 | $117.13 | 59,549 |
| 2021-08-19 | $118.42 | $119.71 | $116.76 | $118.95 | $115.02 | 76,835 |
| 2021-08-18 | $121.32 | $123.73 | $120.17 | $121.02 | $117.02 | 46,729 |
| 2021-08-17 | $120.89 | $122.55 | $119.11 | $122.31 | $118.27 | 70,798 |
| 2021-08-16 | $125.52 | $125.52 | $120.24 | $122.39 | $118.34 | 64,623 |
| 2021-08-13 | $127.77 | $130.57 | $126.34 | $127.43 | $123.22 | 31,692 |
| 2021-08-12 | $130.03 | $130.03 | $125.34 | $127.64 | $123.42 | 47,693 |
| 2021-08-11 | $127.60 | $130.19 | $124.96 | $130.15 | $125.85 | 61,744 |
| 2021-08-10 | $121.12 | $126.77 | $118.95 | $126.65 | $122.46 | 58,590 |
| 2021-08-09 | $120.99 | $122.04 | $119.26 | $120.49 | $116.51 | 41,376 |
| 2021-08-06 | $121.72 | $123.27 | $121.10 | $122.19 | $118.15 | 37,883 |
| 2021-08-05 | $119.14 | $122.55 | $119.14 | $120.09 | $116.12 | 66,100 |
| 2021-08-04 | $120.61 | $122.55 | $119.00 | $119.75 | $115.79 | 140,689 |
| 2021-08-03 | $120.90 | $122.56 | $119.00 | $122.51 | $118.46 | 112,783 |
| 2021-08-02 | $122.01 | $124.57 | $119.87 | $120.28 | $116.30 | 96,844 |
| 2021-07-30 | $122.79 | $124.73 | $119.77 | $121.68 | $117.66 | 76,477 |
| 2021-07-29 | $121.31 | $127.00 | $121.26 | $124.10 | $120.00 | 128,183 |
| 2021-07-28 | $120.54 | $122.04 | $117.14 | $120.41 | $116.43 | 83,006 |
| 2021-07-27 | $119.20 | $119.53 | $116.01 | $118.48 | $114.56 | 72,214 |
| 2021-07-26 | $115.81 | $120.73 | $115.81 | $120.58 | $116.59 | 98,256 |
| 2021-07-23 | $111.91 | $114.97 | $109.53 | $114.88 | $111.08 | 133,144 |
| 2021-07-22 | $112.11 | $113.10 | $103.63 | $110.76 | $107.10 | 402,592 |
| 2021-07-21 | $114.90 | $119.22 | $114.90 | $118.35 | $113.70 | 127,879 |
| 2021-07-20 | $108.76 | $115.04 | $107.51 | $113.52 | $109.06 | 148,489 |
| 2021-07-19 | $111.02 | $112.14 | $107.52 | $109.31 | $105.01 | 111,623 |
| 2021-07-16 | $118.17 | $118.17 | $114.03 | $114.40 | $109.90 | 88,288 |
| 2021-07-15 | $116.20 | $120.10 | $115.81 | $116.47 | $111.89 | 89,241 |
| 2021-07-14 | $120.48 | $122.13 | $116.92 | $117.76 | $113.13 | 61,586 |
| 2021-07-13 | $121.08 | $121.51 | $118.51 | $119.80 | $115.09 | 85,618 |
| 2021-07-12 | $120.39 | $123.22 | $120.39 | $122.93 | $118.10 | 88,565 |
| 2021-07-09 | $118.89 | $122.75 | $118.89 | $121.72 | $116.94 | 59,739 |
| 2021-07-08 | $117.05 | $120.25 | $115.07 | $116.43 | $111.85 | 106,539 |
| 2021-07-07 | $117.82 | $122.72 | $116.95 | $120.89 | $116.14 | 126,082 |
| 2021-07-06 | $122.85 | $122.85 | $116.92 | $117.79 | $113.16 | 90,930 |
| 2021-07-02 | $124.86 | $125.36 | $122.16 | $123.22 | $118.38 | 113,410 |
| 2021-07-01 | $123.62 | $125.37 | $122.22 | $124.49 | $119.60 | 122,480 |
| 2021-06-30 | $123.08 | $126.30 | $123.05 | $123.49 | $118.64 | 74,214 |
| 2021-06-29 | $122.94 | $127.40 | $122.30 | $123.98 | $119.11 | 94,490 |
| 2021-06-28 | $129.54 | $129.54 | $121.91 | $122.28 | $117.47 | 144,989 |
| 2021-06-25 | $137.44 | $137.63 | $126.29 | $128.77 | $123.71 | 682,536 |
| 2021-06-24 | $133.06 | $137.06 | $132.20 | $136.61 | $131.24 | 88,816 |
| 2021-06-23 | $131.05 | $135.19 | $129.20 | $133.06 | $127.83 | 101,270 |
| 2021-06-22 | $126.23 | $130.95 | $124.59 | $130.21 | $125.09 | 139,874 |
| 2021-06-21 | $125.11 | $127.49 | $123.64 | $126.08 | $121.12 | 115,704 |
| 2021-06-18 | $124.73 | $126.88 | $121.06 | $124.17 | $119.29 | 404,803 |
| 2021-06-17 | $130.40 | $131.49 | $124.25 | $127.13 | $122.13 | 153,936 |
| 2021-06-16 | $131.09 | $132.38 | $127.89 | $131.58 | $126.41 | 108,882 |
| 2021-06-15 | $128.25 | $131.92 | $125.47 | $131.92 | $126.73 | 109,242 |
| 2021-06-14 | $133.20 | $133.68 | $127.64 | $128.47 | $123.42 | 88,366 |
| 2021-06-11 | $134.10 | $136.45 | $132.58 | $134.10 | $128.83 | 88,599 |
| 2021-06-10 | $133.73 | $134.00 | $130.35 | $132.52 | $127.31 | 104,266 |
| 2021-06-09 | $134.12 | $134.12 | $130.02 | $132.20 | $127.00 | 54,507 |
| 2021-06-08 | $129.69 | $135.23 | $127.05 | $134.42 | $129.14 | 61,941 |
| 2021-06-07 | $131.18 | $131.18 | $128.11 | $129.64 | $124.54 | 86,893 |
| 2021-06-04 | $133.76 | $133.76 | $130.59 | $130.86 | $125.72 | 50,480 |
| 2021-06-03 | $132.25 | $134.06 | $128.44 | $132.48 | $127.27 | 80,049 |
| 2021-06-02 | $137.68 | $137.68 | $132.00 | $133.50 | $128.25 | 70,614 |
| 2021-06-01 | $130.63 | $137.70 | $130.63 | $136.73 | $131.35 | 156,726 |
| 2021-05-28 | $131.42 | $131.57 | $127.54 | $129.39 | $124.30 | 94,552 |
| 2021-05-27 | $126.83 | $132.91 | $126.83 | $131.36 | $126.20 | 130,685 |
| 2021-05-26 | $122.99 | $126.50 | $122.71 | $125.46 | $120.53 | 83,254 |
| 2021-05-25 | $126.46 | $129.22 | $121.83 | $122.34 | $117.53 | 113,277 |
| 2021-05-24 | $125.31 | $126.61 | $123.43 | $125.20 | $120.28 | 81,423 |
| 2021-05-21 | $126.31 | $128.21 | $124.24 | $125.09 | $120.17 | 91,304 |
| 2021-05-20 | $127.76 | $127.76 | $121.88 | $124.77 | $119.87 | 99,749 |
| 2021-05-19 | $127.43 | $129.30 | $123.92 | $127.45 | $122.44 | 111,577 |
| 2021-05-18 | $133.19 | $133.19 | $130.03 | $130.31 | $125.19 | 77,767 |
| 2021-05-17 | $131.21 | $133.59 | $128.19 | $133.26 | $128.02 | 91,863 |
| 2021-05-14 | $131.06 | $133.21 | $127.58 | $132.56 | $127.35 | 86,134 |
| 2021-05-13 | $132.38 | $137.15 | $126.81 | $130.18 | $125.06 | 108,435 |
| 2021-05-12 | $138.43 | $139.19 | $130.74 | $132.64 | $127.43 | 119,581 |
| 2021-05-11 | $129.79 | $140.33 | $129.53 | $139.54 | $134.05 | 172,308 |
| 2021-05-10 | $137.90 | $137.90 | $132.96 | $133.21 | $127.97 | 109,146 |
| 2021-05-07 | $139.10 | $139.23 | $133.85 | $136.10 | $130.75 | 74,503 |
| 2021-05-06 | $138.95 | $141.07 | $133.88 | $137.60 | $132.19 | 157,125 |
| 2021-05-05 | $131.65 | $137.65 | $129.59 | $137.48 | $132.08 | 143,058 |
| 2021-05-04 | $125.53 | $132.00 | $125.53 | $131.24 | $126.08 | 98,290 |
| 2021-05-03 | $120.00 | $126.58 | $120.00 | $126.12 | $121.16 | 128,624 |
| 2021-04-30 | $120.25 | $131.14 | $118.84 | $120.47 | $115.73 | 333,599 |
| 2021-04-29 | $124.25 | $125.00 | $117.24 | $120.29 | $115.56 | 143,774 |
| 2021-04-28 | $120.26 | $125.00 | $119.54 | $124.24 | $119.36 | 134,083 |
| 2021-04-27 | $116.88 | $120.13 | $115.49 | $119.75 | $115.04 | 161,322 |
| 2021-04-26 | $113.81 | $117.01 | $112.94 | $116.52 | $111.94 | 131,769 |
| 2021-04-23 | $111.10 | $114.20 | $109.88 | $113.23 | $108.78 | 64,220 |
| 2021-04-22 | $110.82 | $112.49 | $109.12 | $110.60 | $106.25 | 64,354 |
| 2021-04-21 | $107.82 | $112.66 | $107.48 | $112.32 | $107.21 | 63,657 |
| 2021-04-20 | $111.01 | $111.59 | $106.40 | $108.94 | $103.98 | 102,827 |
| 2021-04-19 | $114.45 | $114.76 | $110.23 | $111.48 | $106.40 | 74,455 |
| 2021-04-16 | $115.79 | $116.69 | $113.41 | $115.10 | $109.86 | 83,349 |
| 2021-04-15 | $112.57 | $114.25 | $111.46 | $113.90 | $108.71 | 52,606 |
| 2021-04-14 | $110.77 | $114.55 | $108.84 | $112.20 | $107.09 | 80,254 |
| 2021-04-13 | $110.18 | $111.73 | $107.49 | $110.59 | $105.56 | 65,288 |
| 2021-04-12 | $110.43 | $111.42 | $109.15 | $111.04 | $105.98 | 55,866 |
| 2021-04-09 | $111.06 | $111.38 | $108.99 | $111.05 | $105.99 | 58,132 |
| 2021-04-08 | $109.62 | $111.74 | $107.03 | $111.74 | $106.65 | 75,522 |
| 2021-04-07 | $111.04 | $111.96 | $109.01 | $109.33 | $104.35 | 74,217 |
| 2021-04-06 | $113.87 | $115.27 | $109.36 | $110.44 | $105.41 | 70,865 |
| 2021-04-05 | $112.76 | $114.50 | $110.84 | $113.32 | $108.16 | 83,954 |
| 2021-04-01 | $110.01 | $114.46 | $109.43 | $111.13 | $106.07 | 91,728 |
| 2021-03-31 | $110.63 | $112.87 | $109.29 | $110.50 | $105.47 | 237,894 |
| 2021-03-30 | $107.69 | $111.39 | $107.06 | $109.61 | $104.62 | 61,483 |
| 2021-03-29 | $112.17 | $116.18 | $107.33 | $107.79 | $102.88 | 125,145 |
| 2021-03-26 | $108.95 | $113.08 | $106.48 | $112.67 | $107.54 | 106,683 |
| 2021-03-25 | $102.50 | $108.11 | $100.92 | $107.05 | $102.18 | 114,865 |
| 2021-03-24 | $106.77 | $110.50 | $102.81 | $102.81 | $98.13 | 93,006 |
| 2021-03-23 | $108.93 | $109.47 | $103.48 | $104.85 | $100.08 | 157,482 |
| 2021-03-22 | $115.09 | $115.12 | $109.64 | $111.21 | $106.15 | 101,960 |
| 2021-03-19 | $112.43 | $115.81 | $108.05 | $113.72 | $108.54 | 530,949 |
| 2021-03-18 | $120.56 | $121.52 | $112.53 | $113.31 | $108.15 | 108,199 |
| 2021-03-17 | $117.19 | $119.79 | $115.18 | $119.43 | $113.99 | 100,051 |
| 2021-03-16 | $121.80 | $121.80 | $116.66 | $117.42 | $112.07 | 117,664 |
| 2021-03-15 | $124.25 | $124.45 | $119.09 | $122.17 | $116.61 | 111,043 |
| 2021-03-12 | $126.51 | $127.10 | $120.85 | $125.46 | $119.75 | 94,075 |
| 2021-03-11 | $127.18 | $129.81 | $124.18 | $125.02 | $119.33 | 162,185 |
| 2021-03-10 | $119.19 | $126.96 | $119.19 | $125.70 | $119.98 | 216,590 |
| 2021-03-09 | $118.71 | $120.24 | $114.25 | $118.90 | $113.49 | 155,424 |
| 2021-03-08 | $116.02 | $118.20 | $115.01 | $117.38 | $112.04 | 113,284 |
| 2021-03-05 | $111.46 | $114.97 | $107.15 | $114.61 | $109.39 | 94,481 |
| 2021-03-04 | $120.14 | $121.49 | $109.18 | $111.45 | $106.38 | 175,547 |
| 2021-03-03 | $117.59 | $123.00 | $117.59 | $121.48 | $115.95 | 114,013 |
| 2021-03-02 | $119.69 | $123.10 | $117.33 | $118.01 | $112.64 | 100,229 |
| 2021-03-01 | $117.87 | $121.66 | $116.23 | $120.35 | $114.87 | 172,190 |
| 2021-02-26 | $116.26 | $116.47 | $110.32 | $114.10 | $108.91 | 125,854 |
| 2021-02-25 | $117.47 | $123.37 | $112.91 | $117.07 | $111.74 | 164,623 |
| 2021-02-24 | $119.20 | $122.97 | $114.12 | $121.50 | $115.97 | 354,321 |
| 2021-02-23 | $118.84 | $118.84 | $114.08 | $118.56 | $113.16 | 123,125 |
| 2021-02-22 | $114.71 | $121.09 | $114.64 | $119.29 | $113.86 | 216,042 |
| 2021-02-19 | $108.17 | $117.09 | $108.17 | $115.43 | $110.18 | 86,978 |
| 2021-02-18 | $110.27 | $110.27 | $106.15 | $107.45 | $102.56 | 77,247 |
| 2021-02-17 | $110.05 | $112.00 | $109.07 | $111.01 | $105.96 | 84,387 |
| 2021-02-16 | $109.46 | $111.75 | $108.75 | $110.90 | $105.85 | 94,419 |
| 2021-02-12 | $106.16 | $108.63 | $106.16 | $108.62 | $103.68 | 73,856 |
| 2021-02-11 | $107.49 | $108.80 | $104.79 | $106.65 | $101.79 | 145,194 |
| 2021-02-10 | $105.95 | $108.38 | $105.95 | $107.38 | $102.49 | 193,193 |
| 2021-02-09 | $105.01 | $106.42 | $101.71 | $104.79 | $100.02 | 105,087 |
| 2021-02-08 | $100.29 | $105.78 | $99.68 | $105.59 | $100.78 | 143,627 |
| 2021-02-05 | $98.54 | $100.60 | $97.60 | $98.63 | $94.14 | 101,427 |
| 2021-02-04 | $93.97 | $97.75 | $92.74 | $97.20 | $92.78 | 103,905 |
| 2021-02-03 | $92.52 | $93.94 | $89.64 | $93.85 | $89.58 | 88,179 |
| 2021-02-02 | $90.32 | $94.08 | $89.81 | $93.18 | $88.94 | 180,877 |
| 2021-02-01 | $88.75 | $89.48 | $84.78 | $89.15 | $85.09 | 96,853 |
| 2021-01-29 | $91.74 | $92.27 | $86.20 | $86.70 | $82.75 | 108,990 |
| 2021-01-28 | $92.77 | $94.50 | $89.58 | $91.57 | $87.40 | 99,780 |
| 2021-01-27 | $92.53 | $95.03 | $90.39 | $91.10 | $86.95 | 108,228 |
| 2021-01-26 | $99.03 | $99.29 | $93.76 | $95.31 | $90.97 | 65,624 |
| 2021-01-25 | $98.75 | $98.75 | $94.55 | $97.77 | $93.32 | 82,364 |
| 2021-01-22 | $98.26 | $100.13 | $97.65 | $99.61 | $95.08 | 50,807 |
| 2021-01-21 | $101.90 | $102.73 | $98.32 | $100.76 | $95.48 | 104,265 |
| 2021-01-20 | $103.80 | $105.35 | $101.81 | $102.71 | $97.33 | 61,731 |
| 2021-01-19 | $104.50 | $105.88 | $102.68 | $103.69 | $98.26 | 97,575 |
| 2021-01-15 | $105.75 | $107.00 | $102.17 | $102.98 | $97.59 | 119,254 |
| 2021-01-14 | $105.72 | $108.03 | $104.90 | $105.99 | $100.44 | 89,925 |
| 2021-01-13 | $106.96 | $109.33 | $104.72 | $104.93 | $99.43 | 103,726 |
| 2021-01-12 | $106.96 | $109.88 | $105.87 | $108.47 | $102.79 | 65,574 |
| 2021-01-11 | $105.29 | $107.92 | $104.81 | $106.03 | $100.48 | 90,031 |
| 2021-01-08 | $107.73 | $108.22 | $105.27 | $107.08 | $101.47 | 120,652 |
| 2021-01-07 | $111.29 | $111.29 | $105.00 | $107.31 | $101.69 | 105,313 |
| 2021-01-06 | $102.64 | $110.70 | $100.69 | $109.66 | $103.92 | 245,671 |
| 2021-01-05 | $96.01 | $102.20 | $96.01 | $101.05 | $95.76 | 89,116 |
| 2021-01-04 | $101.06 | $102.39 | $95.19 | $95.99 | $90.96 | 139,258 |
| 2020-12-31 | $98.30 | $99.59 | $95.91 | $98.90 | $93.72 | 64,716 |
| 2020-12-30 | $95.28 | $99.25 | $95.28 | $98.40 | $93.25 | 83,541 |
| 2020-12-29 | $95.89 | $96.94 | $93.42 | $95.38 | $90.38 | 86,846 |
| 2020-12-28 | $96.78 | $97.75 | $95.12 | $95.62 | $90.61 | 75,620 |
| 2020-12-24 | $94.44 | $96.11 | $92.45 | $95.65 | $90.64 | 65,902 |
| 2020-12-23 | $92.96 | $94.43 | $92.88 | $93.57 | $88.67 | 65,743 |
| 2020-12-22 | $92.74 | $93.51 | $91.61 | $92.07 | $87.25 | 74,000 |
| 2020-12-21 | $92.55 | $93.56 | $90.18 | $92.86 | $88.00 | 122,694 |
| 2020-12-18 | $95.53 | $95.89 | $93.19 | $93.73 | $88.82 | 477,991 |
| 2020-12-17 | $94.09 | $95.48 | $93.60 | $95.03 | $90.05 | 103,020 |
| 2020-12-16 | $96.68 | $96.68 | $93.04 | $93.08 | $88.21 | 112,095 |
| 2020-12-15 | $94.69 | $96.48 | $93.01 | $96.44 | $91.39 | 90,015 |
| 2020-12-14 | $95.44 | $96.42 | $93.01 | $93.34 | $88.45 | 108,560 |
| 2020-12-11 | $94.47 | $96.85 | $93.44 | $94.55 | $89.60 | 80,336 |
| 2020-12-10 | $93.92 | $96.20 | $93.56 | $95.78 | $90.76 | 103,697 |
| 2020-12-09 | $97.37 | $97.37 | $93.12 | $94.40 | $89.46 | 65,189 |
| 2020-12-08 | $93.14 | $95.97 | $92.44 | $95.86 | $90.84 | 80,939 |
| 2020-12-07 | $97.14 | $100.29 | $94.30 | $94.61 | $89.65 | 147,569 |
| 2020-12-04 | $95.26 | $100.45 | $92.90 | $99.32 | $94.12 | 256,802 |
| 2020-12-03 | $87.00 | $90.41 | $86.00 | $89.87 | $85.16 | 121,300 |
| 2020-12-02 | $87.92 | $87.92 | $84.23 | $86.10 | $81.59 | 134,299 |
| 2020-12-01 | $82.00 | $90.10 | $81.56 | $87.57 | $82.98 | 253,306 |
| 2020-11-30 | $79.48 | $80.70 | $77.74 | $77.98 | $73.90 | 124,072 |
| 2020-11-27 | $79.49 | $80.18 | $78.09 | $79.95 | $75.76 | 42,766 |
| 2020-11-25 | $80.36 | $80.36 | $77.39 | $79.37 | $75.21 | 70,957 |
| 2020-11-24 | $80.80 | $82.26 | $80.10 | $80.50 | $76.28 | 145,876 |
| 2020-11-23 | $76.27 | $79.46 | $76.27 | $79.12 | $74.98 | 169,129 |
| 2020-11-20 | $76.13 | $76.41 | $74.89 | $75.29 | $71.35 | 100,298 |
| 2020-11-19 | $77.60 | $78.14 | $75.01 | $76.61 | $72.60 | 112,305 |
| 2020-11-18 | $81.76 | $83.02 | $78.10 | $78.15 | $74.06 | 97,436 |
| 2020-11-17 | $78.94 | $81.12 | $78.51 | $80.89 | $76.65 | 99,877 |
| 2020-11-16 | $78.70 | $80.96 | $76.92 | $80.61 | $76.39 | 146,450 |
| 2020-11-13 | $73.15 | $77.81 | $73.15 | $76.83 | $72.81 | 92,891 |
| 2020-11-12 | $73.70 | $73.93 | $69.17 | $72.42 | $68.63 | 109,422 |
| 2020-11-11 | $77.07 | $77.07 | $73.73 | $74.95 | $71.02 | 140,067 |
| 2020-11-10 | $72.32 | $76.58 | $71.76 | $75.84 | $71.87 | 210,262 |
| 2020-11-09 | $70.00 | $74.86 | $70.00 | $70.87 | $67.16 | 245,522 |
| 2020-11-06 | $66.26 | $66.84 | $64.78 | $65.04 | $61.63 | 63,797 |
| 2020-11-05 | $63.67 | $67.43 | $63.23 | $66.10 | $62.64 | 90,531 |
| 2020-11-04 | $65.11 | $65.48 | $62.32 | $63.22 | $59.91 | 96,288 |
| 2020-11-03 | $65.55 | $66.58 | $63.89 | $65.75 | $62.31 | 113,181 |
| 2020-11-02 | $63.92 | $65.00 | $62.43 | $64.64 | $61.25 | 126,974 |
| 2020-10-30 | $64.10 | $64.68 | $62.04 | $62.93 | $59.63 | 107,643 |
| 2020-10-29 | $60.42 | $64.49 | $59.52 | $64.24 | $60.88 | 131,558 |
| 2020-10-28 | $60.57 | $61.61 | $59.21 | $60.69 | $57.51 | 138,585 |
| 2020-10-27 | $62.53 | $63.87 | $62.37 | $62.63 | $59.35 | 188,040 |
| 2020-10-26 | $62.86 | $63.11 | $62.10 | $62.80 | $59.51 | 145,615 |
| 2020-10-23 | $65.10 | $65.27 | $63.63 | $63.92 | $60.57 | 181,877 |
| 2020-10-22 | $63.48 | $64.93 | $57.13 | $64.45 | $61.07 | 213,424 |
| 2020-10-21 | $64.16 | $65.90 | $63.31 | $63.62 | $59.67 | 193,848 |
| 2020-10-20 | $66.37 | $68.00 | $64.10 | $64.53 | $60.52 | 124,925 |
| 2020-10-19 | $63.45 | $67.04 | $63.45 | $65.43 | $61.37 | 185,708 |
| 2020-10-16 | $62.91 | $65.39 | $62.64 | $65.06 | $61.02 | 131,351 |
| 2020-10-15 | $60.59 | $63.14 | $60.27 | $63.11 | $59.19 | 111,378 |
| 2020-10-14 | $60.18 | $62.52 | $59.78 | $61.92 | $58.07 | 121,594 |
| 2020-10-13 | $60.52 | $61.17 | $59.76 | $60.00 | $56.27 | 81,958 |
| 2020-10-12 | $62.35 | $62.95 | $60.43 | $61.44 | $57.62 | 113,247 |
| 2020-10-09 | $60.72 | $62.97 | $60.72 | $62.77 | $58.87 | 179,375 |
| 2020-10-08 | $58.88 | $60.12 | $58.35 | $59.94 | $56.22 | 114,604 |
| 2020-10-07 | $56.04 | $58.27 | $55.59 | $57.96 | $54.36 | 164,401 |
| 2020-10-06 | $57.25 | $57.57 | $54.72 | $54.81 | $51.40 | 96,806 |
| 2020-10-05 | $55.65 | $56.84 | $55.65 | $56.44 | $52.93 | 118,653 |
| 2020-10-02 | $52.87 | $55.90 | $52.87 | $55.07 | $51.65 | 125,367 |
| 2020-10-01 | $53.63 | $54.18 | $52.68 | $54.18 | $50.81 | 105,118 |
| 2020-09-30 | $53.34 | $55.08 | $53.34 | $53.59 | $50.26 | 194,035 |
| 2020-09-29 | $53.04 | $53.40 | $51.71 | $53.00 | $49.71 | 152,066 |
| 2020-09-28 | $51.60 | $54.16 | $51.37 | $53.47 | $50.15 | 129,308 |
| 2020-09-25 | $51.52 | $52.09 | $50.49 | $50.50 | $47.36 | 150,098 |
| 2020-09-24 | $52.03 | $53.48 | $51.71 | $51.97 | $48.74 | 60,564 |
| 2020-09-23 | $53.31 | $54.61 | $52.02 | $52.02 | $48.79 | 121,564 |
| 2020-09-22 | $54.91 | $55.31 | $52.76 | $53.59 | $50.26 | 116,722 |
| 2020-09-21 | $58.53 | $59.23 | $53.41 | $54.74 | $51.34 | 185,576 |
| 2020-09-18 | $60.89 | $61.60 | $59.53 | $59.98 | $56.25 | 335,048 |
| 2020-09-17 | $59.66 | $61.03 | $58.92 | $60.78 | $57.00 | 116,311 |
| 2020-09-16 | $59.03 | $60.87 | $58.08 | $60.77 | $56.99 | 126,497 |
| 2020-09-15 | $60.01 | $60.68 | $58.66 | $58.73 | $55.08 | 95,163 |
| 2020-09-14 | $57.58 | $59.81 | $57.58 | $59.60 | $55.90 | 119,039 |
| 2020-09-11 | $57.99 | $59.56 | $57.05 | $57.19 | $53.64 | 80,209 |
| 2020-09-10 | $60.01 | $60.60 | $57.53 | $57.64 | $54.06 | 95,171 |
| 2020-09-09 | $62.96 | $62.96 | $59.36 | $59.97 | $56.24 | 134,301 |
| 2020-09-08 | $63.89 | $64.45 | $61.54 | $62.32 | $58.45 | 96,525 |
| 2020-09-04 | $64.86 | $65.58 | $63.74 | $64.45 | $60.45 | 92,478 |
| 2020-09-03 | $64.84 | $66.13 | $63.18 | $63.54 | $59.59 | 70,958 |
| 2020-09-02 | $64.31 | $65.30 | $63.79 | $65.20 | $61.15 | 67,345 |
| 2020-09-01 | $63.96 | $64.73 | $63.28 | $64.45 | $60.45 | 52,687 |
| 2020-08-31 | $66.09 | $66.09 | $64.14 | $64.28 | $60.29 | 154,404 |
| 2020-08-28 | $66.19 | $66.29 | $65.32 | $65.95 | $61.85 | 69,373 |
| 2020-08-27 | $65.83 | $66.71 | $64.32 | $65.49 | $61.42 | 91,488 |
| 2020-08-26 | $66.47 | $66.47 | $64.65 | $65.21 | $61.16 | 63,027 |
| 2020-08-25 | $66.15 | $67.20 | $65.81 | $66.65 | $62.51 | 112,953 |
| 2020-08-24 | $64.69 | $65.97 | $64.06 | $65.97 | $61.87 | 122,755 |
| 2020-08-21 | $64.75 | $65.16 | $63.58 | $63.96 | $59.99 | 276,494 |
| 2020-08-20 | $65.13 | $65.70 | $64.01 | $65.45 | $61.38 | 87,016 |
| 2020-08-19 | $66.76 | $67.63 | $65.78 | $66.10 | $61.99 | 72,034 |
| 2020-08-18 | $67.48 | $67.82 | $66.36 | $66.45 | $62.32 | 92,789 |
| 2020-08-17 | $66.27 | $67.66 | $66.27 | $67.41 | $63.22 | 84,016 |
| 2020-08-14 | $66.59 | $67.44 | $65.84 | $66.29 | $62.17 | 82,634 |
| 2020-08-13 | $69.49 | $69.56 | $66.74 | $67.22 | $63.04 | 79,561 |
| 2020-08-12 | $72.46 | $72.46 | $69.23 | $70.10 | $65.75 | 79,370 |
| 2020-08-11 | $70.66 | $72.15 | $70.46 | $71.27 | $66.84 | 220,149 |
| 2020-08-10 | $67.40 | $70.78 | $67.40 | $69.26 | $64.96 | 130,612 |
| 2020-08-07 | $66.01 | $66.89 | $64.48 | $66.74 | $62.59 | 85,292 |
| 2020-08-06 | $64.40 | $66.70 | $63.83 | $66.11 | $62.00 | 108,998 |
| 2020-08-05 | $63.72 | $65.72 | $63.33 | $64.83 | $60.80 | 156,298 |
| 2020-08-04 | $62.66 | $62.93 | $61.88 | $62.47 | $58.59 | 100,696 |
| 2020-08-03 | $62.25 | $63.28 | $61.43 | $62.79 | $58.89 | 147,593 |
| 2020-07-31 | $63.10 | $63.10 | $61.41 | $61.95 | $58.10 | 108,156 |
| 2020-07-30 | $62.92 | $63.89 | $61.85 | $63.35 | $59.41 | 96,274 |
| 2020-07-29 | $66.16 | $66.33 | $63.98 | $64.12 | $60.14 | 124,532 |
| 2020-07-28 | $66.90 | $67.08 | $65.67 | $65.81 | $61.72 | 155,044 |
| 2020-07-27 | $66.38 | $67.20 | $66.10 | $66.97 | $62.81 | 250,876 |
| 2020-07-24 | $67.96 | $68.27 | $65.58 | $66.22 | $62.11 | 126,300 |
| 2020-07-23 | $71.44 | $72.10 | $67.28 | $67.89 | $63.67 | 262,148 |
| 2020-07-22 | $70.59 | $72.78 | $70.59 | $71.96 | $66.83 | 159,858 |
| 2020-07-21 | $69.04 | $71.32 | $68.44 | $71.00 | $65.94 | 213,069 |
| 2020-07-20 | $68.45 | $68.81 | $66.88 | $68.17 | $63.31 | 122,337 |
| 2020-07-17 | $69.79 | $70.73 | $68.22 | $68.57 | $63.68 | 81,966 |
| 2020-07-16 | $69.51 | $70.33 | $68.81 | $69.77 | $64.80 | 76,168 |
| 2020-07-15 | $70.15 | $70.15 | $68.00 | $69.26 | $64.32 | 177,568 |
| 2020-07-14 | $67.82 | $69.05 | $66.83 | $67.70 | $62.87 | 143,333 |
| 2020-07-13 | $69.10 | $69.36 | $67.72 | $67.78 | $62.95 | 61,975 |
| 2020-07-10 | $65.78 | $68.47 | $65.00 | $68.35 | $63.48 | 76,938 |
| 2020-07-09 | $68.72 | $69.57 | $65.06 | $65.32 | $60.66 | 140,622 |
| 2020-07-08 | $69.12 | $72.89 | $67.21 | $68.68 | $63.78 | 89,246 |
| 2020-07-07 | $70.28 | $71.64 | $68.76 | $68.90 | $63.99 | 87,021 |
| 2020-07-06 | $72.26 | $73.44 | $69.74 | $71.26 | $66.18 | 87,807 |
| 2020-07-02 | $72.04 | $73.66 | $70.15 | $70.30 | $65.29 | 70,434 |
| 2020-07-01 | $73.07 | $73.82 | $70.21 | $70.60 | $65.57 | 109,329 |
| 2020-06-30 | $72.82 | $74.10 | $72.45 | $73.62 | $68.37 | 113,060 |
| 2020-06-29 | $70.19 | $73.98 | $70.19 | $73.40 | $68.17 | 106,800 |
| 2020-06-26 | $70.31 | $70.31 | $68.32 | $68.87 | $63.96 | 232,628 |
| 2020-06-25 | $69.76 | $71.57 | $68.97 | $71.18 | $66.11 | 72,722 |
| 2020-06-24 | $73.06 | $73.52 | $70.35 | $70.46 | $65.44 | 100,787 |
| 2020-06-23 | $75.22 | $76.37 | $73.28 | $74.50 | $69.19 | 87,724 |
| 2020-06-22 | $73.01 | $74.79 | $72.61 | $74.15 | $68.86 | 73,930 |
| 2020-06-19 | $75.83 | $75.83 | $73.04 | $73.86 | $68.59 | 251,697 |
| 2020-06-18 | $75.32 | $76.56 | $74.03 | $74.68 | $69.36 | 56,146 |
| 2020-06-17 | $77.84 | $78.31 | $75.85 | $75.88 | $70.47 | 72,013 |
| 2020-06-16 | $78.73 | $79.82 | $76.42 | $77.79 | $72.24 | 102,089 |
| 2020-06-15 | $70.46 | $75.79 | $70.42 | $75.20 | $69.84 | 105,622 |
| 2020-06-12 | $73.45 | $75.12 | $70.93 | $73.39 | $68.16 | 139,084 |
| 2020-06-11 | $75.11 | $75.69 | $69.28 | $69.66 | $64.69 | 118,608 |
| 2020-06-10 | $82.45 | $83.49 | $79.08 | $79.08 | $73.44 | 87,317 |
| 2020-06-09 | $83.65 | $85.05 | $82.03 | $82.74 | $76.84 | 71,382 |
| 2020-06-08 | $86.05 | $87.00 | $84.39 | $85.85 | $79.73 | 97,118 |
| 2020-06-05 | $83.02 | $86.63 | $80.50 | $84.86 | $78.81 | 198,126 |
| 2020-06-04 | $78.00 | $80.12 | $77.34 | $79.93 | $74.23 | 58,979 |
| 2020-06-03 | $76.04 | $80.63 | $75.60 | $78.53 | $72.93 | 146,719 |
| 2020-06-02 | $73.20 | $75.03 | $73.20 | $74.81 | $69.48 | 88,335 |
| 2020-06-01 | $71.36 | $73.25 | $71.36 | $72.68 | $67.50 | 104,735 |
| 2020-05-29 | $73.26 | $73.50 | $70.53 | $71.75 | $66.63 | 105,512 |
| 2020-05-28 | $77.24 | $78.30 | $73.71 | $74.53 | $69.22 | 88,667 |
| 2020-05-27 | $72.62 | $76.17 | $72.03 | $75.99 | $70.57 | 116,712 |
| 2020-05-26 | $69.38 | $71.14 | $68.52 | $70.63 | $65.59 | 226,121 |
| 2020-05-22 | $65.91 | $66.37 | $64.34 | $66.36 | $61.63 | 43,974 |
| 2020-05-21 | $66.41 | $67.62 | $65.95 | $66.12 | $61.41 | 62,468 |
| 2020-05-20 | $65.77 | $66.68 | $65.01 | $66.66 | $61.91 | 137,315 |
| 2020-05-19 | $66.15 | $66.45 | $64.55 | $64.63 | $60.02 | 135,933 |
| 2020-05-18 | $61.57 | $67.84 | $61.57 | $67.19 | $62.40 | 176,093 |
| 2020-05-15 | $58.13 | $59.56 | $57.38 | $58.84 | $54.65 | 248,924 |
| 2020-05-14 | $58.26 | $59.77 | $56.82 | $58.35 | $54.19 | 137,649 |
| 2020-05-13 | $62.50 | $62.50 | $59.37 | $59.91 | $55.64 | 93,431 |
| 2020-05-12 | $65.76 | $67.24 | $62.55 | $62.55 | $58.09 | 114,627 |
| 2020-05-11 | $67.62 | $68.08 | $65.12 | $66.05 | $61.34 | 103,519 |
| 2020-05-08 | $65.74 | $69.65 | $65.74 | $69.47 | $64.52 | 96,242 |
| 2020-05-07 | $65.69 | $66.82 | $64.52 | $64.83 | $60.21 | 86,836 |
| 2020-05-06 | $67.18 | $67.94 | $64.52 | $64.67 | $60.06 | 78,625 |
| 2020-05-05 | $67.23 | $68.25 | $66.65 | $67.07 | $62.29 | 164,369 |
| 2020-05-04 | $66.71 | $68.32 | $65.36 | $65.81 | $61.12 | 216,564 |
| 2020-05-01 | $70.43 | $71.16 | $66.25 | $67.24 | $62.45 | 135,770 |
| 2020-04-30 | $75.02 | $79.38 | $72.03 | $72.23 | $67.08 | 105,590 |
| 2020-04-29 | $73.66 | $78.70 | $73.62 | $77.98 | $72.42 | 139,748 |
| 2020-04-28 | $74.19 | $75.10 | $71.42 | $71.67 | $66.56 | 114,388 |
| 2020-04-27 | $71.84 | $73.57 | $71.62 | $72.70 | $67.52 | 103,062 |
| 2020-04-24 | $72.48 | $73.90 | $71.47 | $71.72 | $66.61 | 73,770 |
| 2020-04-23 | $74.11 | $75.55 | $72.23 | $72.35 | $67.19 | 94,027 |
| 2020-04-22 | $73.72 | $74.79 | $73.08 | $73.80 | $67.91 | 150,685 |
| 2020-04-21 | $74.11 | $75.93 | $72.12 | $73.12 | $67.28 | 148,088 |
| 2020-04-20 | $81.21 | $81.21 | $72.80 | $77.46 | $71.28 | 158,540 |
| 2020-04-17 | $74.70 | $75.72 | $74.32 | $75.68 | $69.64 | 148,786 |
| 2020-04-16 | $73.08 | $74.46 | $71.35 | $72.74 | $66.93 | 138,071 |
| 2020-04-15 | $70.79 | $72.52 | $70.79 | $72.10 | $66.35 | 130,122 |
| 2020-04-14 | $72.50 | $75.49 | $72.50 | $75.12 | $69.12 | 163,569 |
| 2020-04-13 | $73.53 | $73.92 | $70.56 | $72.50 | $66.71 | 128,944 |
| 2020-04-09 | $73.83 | $76.70 | $73.56 | $74.00 | $68.09 | 127,827 |
| 2020-04-08 | $66.84 | $73.12 | $66.61 | $72.10 | $66.35 | 133,562 |
| 2020-04-07 | $68.28 | $70.12 | $64.58 | $66.04 | $60.77 | 116,911 |
| 2020-04-06 | $63.29 | $66.03 | $63.14 | $65.27 | $60.06 | 134,867 |
| 2020-04-03 | $62.99 | $65.12 | $58.86 | $60.27 | $55.46 | 111,867 |
| 2020-04-02 | $62.94 | $66.61 | $61.17 | $63.42 | $58.36 | 98,365 |
| 2020-04-01 | $66.98 | $68.44 | $62.35 | $63.58 | $58.51 | 152,093 |
| 2020-03-31 | $68.55 | $71.61 | $67.53 | $69.28 | $63.75 | 115,429 |
| 2020-03-30 | $69.03 | $69.96 | $67.06 | $68.93 | $63.43 | 140,830 |
| 2020-03-27 | $64.20 | $69.51 | $63.24 | $67.99 | $62.56 | 180,258 |
| 2020-03-26 | $63.82 | $67.75 | $63.54 | $66.80 | $61.47 | 260,380 |
| 2020-03-25 | $62.59 | $64.47 | $60.19 | $63.02 | $57.99 | 205,764 |
| 2020-03-24 | $59.50 | $63.41 | $59.50 | $62.50 | $57.51 | 197,018 |
| 2020-03-23 | $56.08 | $57.89 | $55.10 | $57.03 | $52.48 | 168,665 |
| 2020-03-20 | $63.02 | $64.47 | $54.54 | $55.45 | $51.02 | 211,321 |
| 2020-03-19 | $63.87 | $66.56 | $59.63 | $62.87 | $57.85 | 176,401 |
| 2020-03-18 | $66.57 | $70.30 | $61.91 | $64.17 | $59.05 | 249,239 |
| 2020-03-17 | $71.21 | $76.15 | $68.03 | $70.87 | $65.21 | 193,474 |
| 2020-03-16 | $78.72 | $79.40 | $69.88 | $70.32 | $64.71 | 184,335 |
| 2020-03-13 | $79.20 | $84.36 | $74.81 | $84.12 | $77.41 | 182,081 |
| 2020-03-12 | $75.88 | $80.42 | $73.62 | $74.74 | $68.77 | 182,265 |
| 2020-03-11 | $84.68 | $85.32 | $80.50 | $82.43 | $75.85 | 191,988 |
| 2020-03-10 | $83.13 | $88.23 | $81.13 | $87.64 | $80.65 | 207,965 |
| 2020-03-09 | $83.97 | $85.18 | $79.20 | $80.46 | $74.04 | 148,592 |
| 2020-03-06 | $90.17 | $92.83 | $87.68 | $89.47 | $82.33 | 114,339 |
| 2020-03-05 | $96.60 | $96.68 | $92.19 | $93.22 | $85.78 | 122,974 |
| 2020-03-04 | $98.15 | $99.37 | $97.04 | $99.16 | $91.25 | 120,464 |
| 2020-03-03 | $97.84 | $101.23 | $95.12 | $96.56 | $88.85 | 135,915 |
| 2020-03-02 | $94.98 | $98.08 | $94.80 | $97.97 | $90.15 | 121,156 |
| 2020-02-28 | $94.13 | $98.21 | $93.30 | $94.55 | $87.00 | 217,637 |
| 2020-02-27 | $100.23 | $101.06 | $96.86 | $96.87 | $89.14 | 136,756 |
| 2020-02-26 | $103.64 | $105.77 | $102.13 | $102.37 | $94.20 | 100,650 |
| 2020-02-25 | $104.45 | $107.36 | $102.80 | $103.46 | $95.20 | 199,146 |
| 2020-02-24 | $101.08 | $104.47 | $100.94 | $104.21 | $95.89 | 171,568 |
| 2020-02-21 | $107.15 | $107.38 | $104.58 | $104.83 | $96.46 | 318,259 |
| 2020-02-20 | $102.53 | $112.00 | $102.21 | $107.39 | $98.82 | 276,658 |
| 2020-02-19 | $104.14 | $105.80 | $102.22 | $102.56 | $94.37 | 212,044 |
| 2020-02-18 | $102.58 | $104.94 | $102.58 | $104.05 | $95.75 | 167,249 |
| 2020-02-14 | $103.50 | $103.87 | $102.23 | $103.30 | $95.06 | 105,736 |
| 2020-02-13 | $101.76 | $103.66 | $101.76 | $103.59 | $95.32 | 59,515 |
| 2020-02-12 | $105.95 | $106.13 | $101.71 | $102.22 | $94.06 | 194,172 |
| 2020-02-11 | $103.72 | $106.51 | $103.72 | $105.14 | $96.75 | 51,379 |
| 2020-02-10 | $103.51 | $104.32 | $102.94 | $103.45 | $95.19 | 55,066 |
| 2020-02-07 | $106.63 | $106.87 | $103.44 | $104.02 | $95.72 | 77,753 |
| 2020-02-06 | $105.56 | $107.98 | $105.01 | $107.31 | $98.75 | 138,364 |
| 2020-02-05 | $103.22 | $105.80 | $103.22 | $105.24 | $96.84 | 118,283 |
| 2020-02-04 | $101.74 | $102.91 | $101.50 | $101.89 | $93.76 | 144,492 |
| 2020-02-03 | $100.63 | $101.59 | $100.22 | $100.49 | $92.47 | 104,689 |
| 2020-01-31 | $102.93 | $103.49 | $100.00 | $100.15 | $92.16 | 103,409 |
| 2020-01-30 | $102.81 | $104.19 | $101.42 | $103.45 | $95.19 | 84,303 |
| 2020-01-29 | $101.67 | $104.94 | $101.46 | $104.25 | $95.93 | 191,755 |
| 2020-01-28 | $101.33 | $102.08 | $100.66 | $101.05 | $92.99 | 214,013 |
| 2020-01-27 | $99.65 | $101.18 | $99.20 | $100.75 | $92.71 | 148,752 |
| 2020-01-24 | $101.62 | $101.87 | $100.39 | $101.50 | $93.40 | 125,076 |
| 2020-01-23 | $99.13 | $101.98 | $98.36 | $101.82 | $93.69 | 211,203 |
| 2020-01-22 | $103.40 | $103.47 | $100.05 | $101.04 | $92.37 | 147,858 |
| 2020-01-21 | $104.38 | $104.47 | $101.68 | $102.73 | $93.91 | 154,582 |
| 2020-01-17 | $106.74 | $106.98 | $104.66 | $104.94 | $95.93 | 104,312 |
| 2020-01-16 | $106.85 | $107.69 | $106.10 | $106.25 | $97.13 | 91,367 |
| 2020-01-15 | $106.61 | $108.16 | $105.74 | $106.41 | $97.28 | 130,103 |
| 2020-01-14 | $108.09 | $108.27 | $106.59 | $106.79 | $97.62 | 97,612 |
| 2020-01-13 | $106.10 | $109.26 | $106.10 | $108.68 | $99.35 | 137,303 |
| 2020-01-10 | $107.50 | $107.90 | $105.50 | $105.99 | $96.89 | 103,220 |
| 2020-01-09 | $108.16 | $108.16 | $106.52 | $107.28 | $98.07 | 70,530 |
| 2020-01-08 | $108.64 | $109.10 | $107.61 | $107.84 | $98.58 | 78,301 |
| 2020-01-07 | $109.09 | $109.61 | $108.32 | $108.93 | $99.58 | 54,451 |
| 2020-01-06 | $110.24 | $110.72 | $109.31 | $109.58 | $100.18 | 123,302 |
| 2020-01-03 | $110.00 | $111.38 | $109.12 | $111.23 | $101.68 | 104,380 |
| 2020-01-02 | $111.63 | $111.90 | $110.66 | $111.22 | $101.67 | 81,542 |
| 2019-12-31 | $111.55 | $112.00 | $110.89 | $110.89 | $101.37 | 57,689 |
| 2019-12-30 | $111.73 | $112.42 | $111.54 | $111.90 | $102.30 | 57,508 |
| 2019-12-27 | $112.09 | $112.90 | $110.62 | $111.80 | $102.20 | 58,999 |
| 2019-12-26 | $111.83 | $112.67 | $110.87 | $111.91 | $102.31 | 48,279 |
| 2019-12-24 | $111.65 | $112.59 | $111.08 | $111.68 | $102.09 | 31,125 |
| 2019-12-23 | $112.00 | $112.25 | $110.30 | $111.65 | $102.07 | 82,085 |
| 2019-12-20 | $112.21 | $112.64 | $110.97 | $111.38 | $101.82 | 409,007 |
| 2019-12-19 | $112.58 | $112.98 | $111.30 | $112.26 | $102.63 | 141,140 |
| 2019-12-18 | $116.38 | $116.38 | $111.50 | $112.66 | $102.99 | 147,885 |
| 2019-12-17 | $115.15 | $117.06 | $113.17 | $116.25 | $106.27 | 161,208 |
| 2019-12-16 | $115.51 | $115.67 | $114.17 | $114.97 | $105.10 | 179,959 |
| 2019-12-13 | $115.09 | $115.22 | $113.98 | $115.10 | $105.22 | 119,575 |
| 2019-12-12 | $113.10 | $115.22 | $112.62 | $115.20 | $105.31 | 143,047 |
| 2019-12-11 | $113.23 | $114.12 | $113.01 | $113.46 | $103.72 | 64,211 |
| 2019-12-10 | $111.44 | $113.17 | $111.44 | $112.86 | $103.17 | 63,169 |
| 2019-12-09 | $111.07 | $112.87 | $111.07 | $111.73 | $102.14 | 85,787 |
| 2019-12-06 | $110.34 | $112.39 | $109.43 | $111.24 | $101.69 | 148,201 |
| 2019-12-05 | $108.35 | $109.50 | $107.98 | $109.29 | $99.91 | 113,445 |
| 2019-12-04 | $107.28 | $109.03 | $107.28 | $108.59 | $99.27 | 97,449 |
| 2019-12-03 | $107.22 | $107.25 | $105.36 | $106.87 | $97.70 | 96,951 |
| 2019-12-02 | $109.54 | $110.22 | $107.42 | $108.23 | $98.94 | 159,287 |
| 2019-11-29 | $109.80 | $110.28 | $109.06 | $109.58 | $100.18 | 22,035 |
| 2019-11-27 | $109.41 | $110.54 | $109.15 | $110.40 | $100.92 | 51,357 |
| 2019-11-26 | $108.81 | $110.00 | $107.06 | $109.22 | $99.85 | 110,986 |
| 2019-11-25 | $107.49 | $109.74 | $107.08 | $108.77 | $99.43 | 95,159 |
| 2019-11-22 | $107.88 | $108.69 | $107.26 | $107.32 | $98.11 | 77,168 |
| 2019-11-21 | $107.25 | $108.13 | $106.72 | $107.48 | $98.26 | 70,602 |
| 2019-11-20 | $107.77 | $109.28 | $106.77 | $107.54 | $98.31 | 95,523 |
| 2019-11-19 | $110.28 | $110.28 | $108.26 | $108.40 | $99.10 | 141,181 |
| 2019-11-18 | $108.46 | $110.00 | $108.46 | $109.90 | $100.47 | 86,030 |
| 2019-11-15 | $109.69 | $110.50 | $108.65 | $109.21 | $99.84 | 72,072 |
| 2019-11-14 | $110.30 | $110.82 | $108.77 | $108.97 | $99.62 | 75,460 |
| 2019-11-13 | $110.30 | $111.15 | $109.67 | $110.52 | $101.03 | 72,322 |
| 2019-11-12 | $111.73 | $112.38 | $110.66 | $111.00 | $101.47 | 61,662 |
| 2019-11-11 | $111.41 | $112.03 | $110.79 | $111.75 | $102.16 | 52,839 |
| 2019-11-08 | $111.63 | $112.77 | $110.84 | $112.30 | $102.66 | 79,410 |
| 2019-11-07 | $112.32 | $113.35 | $111.27 | $112.03 | $102.41 | 86,708 |
| 2019-11-06 | $112.57 | $113.59 | $110.98 | $111.03 | $101.50 | 131,512 |
| 2019-11-05 | $112.03 | $113.66 | $111.54 | $112.97 | $103.27 | 88,858 |
| 2019-11-04 | $109.59 | $111.46 | $108.78 | $111.33 | $101.77 | 137,735 |
| 2019-11-01 | $107.37 | $109.71 | $107.37 | $108.65 | $99.32 | 96,748 |
| 2019-10-31 | $107.61 | $109.40 | $104.97 | $107.08 | $97.89 | 138,738 |
| 2019-10-30 | $109.99 | $109.99 | $107.36 | $108.68 | $99.35 | 164,493 |
| 2019-10-29 | $108.01 | $109.98 | $107.79 | $109.81 | $100.39 | 135,045 |
| 2019-10-28 | $101.88 | $109.51 | $101.88 | $108.63 | $99.31 | 199,951 |
| 2019-10-25 | $100.32 | $101.48 | $98.28 | $100.72 | $92.08 | 220,817 |
| 2019-10-24 | $98.08 | $107.67 | $96.08 | $100.76 | $92.11 | 310,380 |
| 2019-10-23 | $98.47 | $99.44 | $97.69 | $98.16 | $89.20 | 128,425 |
| 2019-10-22 | $97.98 | $99.78 | $97.98 | $98.61 | $89.61 | 134,065 |
| 2019-10-21 | $98.88 | $99.61 | $97.76 | $98.14 | $89.19 | 96,152 |
| 2019-10-18 | $98.58 | $99.19 | $97.68 | $98.15 | $89.20 | 103,297 |
| 2019-10-17 | $98.16 | $100.06 | $97.43 | $98.64 | $89.64 | 96,038 |
| 2019-10-16 | $98.50 | $98.97 | $96.59 | $97.43 | $88.54 | 94,010 |
| 2019-10-15 | $97.72 | $100.26 | $96.62 | $98.84 | $89.82 | 118,573 |
| 2019-10-14 | $99.05 | $99.09 | $97.36 | $97.85 | $88.92 | 101,617 |
| 2019-10-11 | $98.16 | $101.20 | $97.45 | $99.65 | $90.56 | 88,565 |
| 2019-10-10 | $97.14 | $98.50 | $97.03 | $97.14 | $88.28 | 72,828 |
| 2019-10-09 | $97.23 | $98.48 | $95.54 | $96.56 | $87.75 | 106,659 |
| 2019-10-08 | $96.38 | $97.17 | $95.53 | $96.77 | $87.94 | 95,493 |
| 2019-10-07 | $97.59 | $98.36 | $96.94 | $97.16 | $88.30 | 64,278 |
| 2019-10-04 | $96.73 | $98.13 | $96.38 | $98.00 | $89.06 | 72,158 |
| 2019-10-03 | $96.72 | $97.63 | $95.97 | $97.00 | $88.15 | 108,837 |
| 2019-10-02 | $97.56 | $97.73 | $96.01 | $97.29 | $88.41 | 140,600 |
| 2019-10-01 | $98.65 | $101.44 | $97.87 | $98.25 | $89.29 | 127,479 |
| 2019-09-30 | $98.81 | $99.84 | $98.81 | $98.97 | $89.94 | 178,789 |
| 2019-09-27 | $98.52 | $99.58 | $98.12 | $98.96 | $89.93 | 88,421 |
| 2019-09-26 | $98.62 | $99.22 | $97.45 | $98.39 | $89.41 | 108,056 |
| 2019-09-25 | $94.78 | $99.16 | $93.74 | $98.95 | $89.92 | 124,812 |
| 2019-09-24 | $98.19 | $98.23 | $93.24 | $94.51 | $85.89 | 124,563 |
| 2019-09-23 | $96.85 | $98.98 | $96.47 | $98.00 | $89.06 | 92,516 |
| 2019-09-20 | $97.77 | $98.11 | $96.23 | $97.28 | $88.40 | 325,948 |
| 2019-09-19 | $99.70 | $100.42 | $97.61 | $97.76 | $88.84 | 154,847 |
| 2019-09-18 | $100.08 | $101.16 | $98.90 | $99.50 | $90.42 | 206,814 |
| 2019-09-17 | $99.14 | $100.02 | $98.45 | $99.90 | $90.79 | 91,127 |
| 2019-09-16 | $99.76 | $100.02 | $98.77 | $99.61 | $90.52 | 94,967 |
| 2019-09-13 | $100.57 | $101.67 | $99.31 | $99.62 | $90.53 | 140,351 |
| 2019-09-12 | $100.68 | $100.68 | $97.70 | $99.66 | $90.57 | 109,152 |
| 2019-09-11 | $98.99 | $101.49 | $97.04 | $99.99 | $90.87 | 162,599 |
| 2019-09-10 | $95.12 | $98.90 | $93.99 | $98.57 | $89.58 | 144,530 |
| 2019-09-09 | $92.64 | $95.18 | $92.64 | $95.02 | $86.35 | 112,622 |
| 2019-09-06 | $91.75 | $93.00 | $91.21 | $92.45 | $84.02 | 90,402 |
| 2019-09-05 | $89.12 | $92.22 | $89.00 | $91.63 | $83.27 | 120,968 |
| 2019-09-04 | $88.51 | $88.99 | $87.57 | $88.06 | $80.03 | 52,933 |
| 2019-09-03 | $87.56 | $87.67 | $85.91 | $87.42 | $79.44 | 105,785 |
| 2019-08-30 | $88.99 | $89.32 | $87.86 | $88.43 | $80.36 | 86,538 |
| 2019-08-29 | $88.39 | $89.75 | $88.12 | $88.38 | $80.32 | 67,675 |
| 2019-08-28 | $85.61 | $88.66 | $85.04 | $87.59 | $79.60 | 75,873 |
| 2019-08-27 | $87.36 | $87.53 | $85.72 | $85.88 | $78.04 | 76,722 |
| 2019-08-26 | $87.13 | $87.58 | $86.23 | $86.76 | $78.84 | 94,130 |
| 2019-08-23 | $89.75 | $89.82 | $86.08 | $86.18 | $78.32 | 88,831 |
| 2019-08-22 | $91.12 | $91.14 | $89.75 | $89.91 | $81.71 | 77,607 |
| 2019-08-21 | $91.80 | $91.80 | $90.40 | $90.77 | $82.49 | 89,893 |
| 2019-08-20 | $92.49 | $92.79 | $91.06 | $91.12 | $82.81 | 93,132 |
| 2019-08-19 | $91.75 | $93.07 | $91.67 | $92.75 | $84.29 | 91,873 |
| 2019-08-16 | $89.75 | $92.00 | $89.75 | $90.98 | $82.67 | 97,638 |
| 2019-08-15 | $91.56 | $91.88 | $89.10 | $89.19 | $81.05 | 151,903 |
| 2019-08-14 | $93.95 | $94.07 | $91.59 | $91.75 | $83.38 | 185,161 |
| 2019-08-13 | $93.08 | $96.41 | $92.92 | $95.26 | $86.57 | 94,784 |
| 2019-08-12 | $93.70 | $93.70 | $92.71 | $92.98 | $84.50 | 96,142 |
| 2019-08-09 | $95.36 | $95.61 | $92.99 | $93.88 | $85.31 | 111,858 |
| 2019-08-08 | $91.87 | $94.52 | $90.33 | $94.30 | $85.70 | 74,858 |
| 2019-08-07 | $90.57 | $91.83 | $90.52 | $91.75 | $83.38 | 97,218 |
| 2019-08-06 | $91.93 | $93.30 | $90.60 | $91.72 | $83.35 | 105,941 |
| 2019-08-05 | $92.66 | $93.16 | $90.97 | $91.63 | $83.27 | 141,672 |
| 2019-08-02 | $94.65 | $95.03 | $93.40 | $94.02 | $85.44 | 124,756 |
| 2019-08-01 | $95.71 | $97.11 | $94.89 | $95.29 | $86.60 | 235,941 |
| 2019-07-31 | $96.00 | $97.47 | $95.34 | $96.27 | $87.49 | 277,560 |
| 2019-07-30 | $96.04 | $96.77 | $95.50 | $96.01 | $87.25 | 143,235 |
| 2019-07-29 | $96.46 | $97.41 | $96.09 | $96.45 | $87.65 | 226,993 |
| 2019-07-26 | $96.26 | $96.90 | $95.78 | $96.41 | $87.61 | 143,702 |
| 2019-07-25 | $97.49 | $97.49 | $92.19 | $95.50 | $86.79 | 166,233 |
| 2019-07-24 | $94.62 | $96.85 | $93.84 | $96.18 | $87.40 | 160,936 |
| 2019-07-23 | $96.30 | $96.69 | $94.87 | $95.35 | $86.11 | 86,137 |
| 2019-07-22 | $95.70 | $96.83 | $93.03 | $96.31 | $86.98 | 78,243 |
| 2019-07-19 | $95.02 | $97.12 | $95.02 | $95.63 | $86.37 | 81,009 |
| 2019-07-18 | $94.92 | $95.78 | $94.11 | $95.11 | $85.90 | 165,667 |
| 2019-07-17 | $96.41 | $98.20 | $94.92 | $95.47 | $86.22 | 109,034 |
| 2019-07-16 | $95.27 | $97.13 | $95.27 | $96.15 | $86.84 | 87,141 |
| 2019-07-15 | $94.58 | $94.96 | $92.76 | $94.95 | $85.75 | 161,343 |
| 2019-07-12 | $93.39 | $94.23 | $92.94 | $93.99 | $84.89 | 97,609 |
| 2019-07-11 | $92.64 | $93.03 | $91.26 | $93.03 | $84.02 | 158,011 |
| 2019-07-10 | $92.58 | $94.08 | $92.00 | $92.10 | $83.18 | 131,521 |
| 2019-07-09 | $93.39 | $96.44 | $90.63 | $91.72 | $82.83 | 152,479 |
| 2019-07-08 | $96.38 | $96.64 | $93.83 | $94.12 | $85.00 | 59,416 |
| 2019-07-05 | $94.16 | $96.55 | $94.16 | $96.44 | $87.10 | 52,677 |
| 2019-07-03 | $95.80 | $96.76 | $94.08 | $94.96 | $85.76 | 43,826 |
| 2019-07-02 | $96.64 | $96.64 | $95.05 | $95.54 | $86.28 | 75,379 |
| 2019-07-01 | $97.88 | $99.64 | $96.42 | $96.88 | $87.50 | 103,825 |
| 2019-06-28 | $97.34 | $97.84 | $96.73 | $97.61 | $88.15 | 155,063 |
| 2019-06-27 | $96.65 | $97.18 | $96.13 | $97.12 | $87.71 | 64,955 |
| 2019-06-26 | $96.21 | $96.79 | $95.10 | $96.33 | $87.00 | 80,434 |
| 2019-06-25 | $95.07 | $96.63 | $94.92 | $95.85 | $86.56 | 79,260 |
| 2019-06-24 | $96.67 | $96.73 | $94.93 | $95.00 | $85.80 | 56,553 |
| 2019-06-21 | $97.19 | $98.71 | $95.97 | $96.57 | $87.22 | 146,163 |
| 2019-06-20 | $98.43 | $99.40 | $97.16 | $97.46 | $88.02 | 154,089 |
| 2019-06-19 | $97.12 | $99.10 | $96.07 | $96.68 | $87.31 | 105,144 |
| 2019-06-18 | $96.62 | $100.94 | $96.62 | $97.20 | $87.78 | 110,485 |
| 2019-06-17 | $92.41 | $96.47 | $92.41 | $95.85 | $86.56 | 144,617 |
| 2019-06-14 | $93.97 | $94.48 | $91.92 | $92.21 | $83.28 | 93,876 |
| 2019-06-13 | $92.60 | $94.79 | $92.60 | $94.53 | $85.37 | 72,958 |
| 2019-06-12 | $91.70 | $92.49 | $91.51 | $92.09 | $83.17 | 76,515 |
| 2019-06-11 | $92.40 | $93.08 | $91.50 | $92.18 | $83.25 | 120,233 |
| 2019-06-10 | $91.74 | $93.04 | $91.34 | $91.43 | $82.57 | 78,957 |
| 2019-06-07 | $91.69 | $92.15 | $90.11 | $91.35 | $82.50 | 88,559 |
| 2019-06-06 | $91.73 | $94.63 | $89.94 | $91.20 | $82.37 | 80,908 |
| 2019-06-05 | $92.43 | $93.43 | $90.55 | $91.44 | $82.58 | 76,400 |
| 2019-06-04 | $91.66 | $92.79 | $90.48 | $92.24 | $83.30 | 70,874 |
| 2019-06-03 | $89.11 | $91.27 | $89.11 | $90.61 | $81.83 | 85,199 |
| 2019-05-31 | $89.70 | $90.30 | $88.33 | $89.12 | $80.49 | 82,680 |
| 2019-05-30 | $91.66 | $92.15 | $89.87 | $90.77 | $81.98 | 84,087 |
| 2019-05-29 | $90.86 | $91.98 | $90.32 | $91.53 | $82.66 | 231,545 |
| 2019-05-28 | $92.17 | $92.82 | $91.00 | $91.45 | $82.59 | 73,303 |
| 2019-05-24 | $91.83 | $92.71 | $90.56 | $91.93 | $83.02 | 216,337 |
| 2019-05-23 | $92.08 | $93.24 | $90.18 | $91.18 | $82.35 | 86,934 |
| 2019-05-22 | $93.28 | $95.54 | $92.07 | $93.07 | $84.05 | 113,259 |
| 2019-05-21 | $92.60 | $94.43 | $92.14 | $93.81 | $84.72 | 234,193 |
| 2019-05-20 | $92.08 | $93.17 | $91.60 | $92.40 | $83.45 | 60,422 |
| 2019-05-17 | $93.46 | $94.16 | $92.38 | $92.77 | $83.78 | 63,267 |
| 2019-05-16 | $94.45 | $95.46 | $93.14 | $94.21 | $85.08 | 90,448 |
| 2019-05-15 | $93.46 | $94.62 | $93.15 | $94.06 | $84.95 | 43,894 |
| 2019-05-14 | $93.70 | $95.10 | $93.10 | $94.32 | $85.18 | 89,208 |
| 2019-05-13 | $94.74 | $95.29 | $92.14 | $93.13 | $84.11 | 257,648 |
| 2019-05-10 | $95.21 | $96.77 | $94.56 | $96.69 | $87.32 | 65,973 |
| 2019-05-09 | $94.87 | $95.91 | $93.19 | $95.48 | $86.23 | 51,539 |
| 2019-05-08 | $95.85 | $97.38 | $95.51 | $95.60 | $86.34 | 87,506 |
| 2019-05-07 | $96.78 | $97.81 | $95.11 | $96.31 | $86.98 | 180,167 |
| 2019-05-06 | $97.11 | $98.44 | $96.83 | $97.67 | $88.21 | 96,286 |
| 2019-05-03 | $97.19 | $99.32 | $97.19 | $98.85 | $89.27 | 154,534 |
| 2019-05-02 | $95.76 | $97.62 | $94.56 | $96.60 | $87.24 | 60,465 |
| 2019-05-01 | $98.51 | $98.95 | $96.22 | $96.25 | $86.93 | 155,369 |
| 2019-04-30 | $97.22 | $98.61 | $96.53 | $98.40 | $88.87 | 270,288 |
| 2019-04-29 | $97.44 | $98.45 | $96.07 | $96.89 | $87.50 | 157,384 |
| 2019-04-26 | $97.08 | $98.50 | $96.21 | $97.95 | $88.46 | 73,592 |
| 2019-04-25 | $98.75 | $98.99 | $96.79 | $96.97 | $87.58 | 135,351 |
| 2019-04-24 | $92.00 | $108.35 | $92.00 | $99.14 | $89.54 | 226,448 |
| 2019-04-23 | $105.30 | $107.81 | $105.30 | $107.71 | $96.69 | 151,632 |
| 2019-04-22 | $105.60 | $106.33 | $104.38 | $105.52 | $94.72 | 112,685 |
| 2019-04-18 | $105.92 | $106.33 | $104.43 | $105.66 | $94.85 | 72,945 |
| 2019-04-17 | $105.99 | $106.80 | $105.75 | $106.31 | $95.43 | 131,335 |
| 2019-04-16 | $105.41 | $106.49 | $104.67 | $105.50 | $94.71 | 95,042 |
| 2019-04-15 | $105.84 | $106.11 | $104.99 | $105.16 | $94.40 | 67,368 |
| 2019-04-12 | $106.21 | $107.00 | $105.85 | $105.85 | $95.02 | 85,396 |
| 2019-04-11 | $106.33 | $106.50 | $105.18 | $105.35 | $94.57 | 79,552 |
| 2019-04-10 | $104.86 | $106.26 | $104.22 | $106.15 | $95.29 | 102,752 |
| 2019-04-09 | $105.43 | $105.77 | $104.20 | $104.68 | $93.97 | 151,710 |
| 2019-04-08 | $108.65 | $108.65 | $105.66 | $106.28 | $95.41 | 185,269 |
| 2019-04-05 | $108.51 | $109.49 | $108.33 | $108.74 | $97.62 | 105,605 |
| 2019-04-04 | $107.27 | $108.85 | $107.15 | $108.79 | $97.66 | 48,750 |
| 2019-04-03 | $107.54 | $111.08 | $107.00 | $107.61 | $96.60 | 86,792 |
| 2019-04-02 | $105.92 | $106.95 | $105.06 | $106.84 | $95.91 | 93,950 |
| 2019-04-01 | $106.03 | $106.75 | $105.61 | $105.87 | $95.04 | 108,211 |
| 2019-03-29 | $103.95 | $105.09 | $103.50 | $104.73 | $94.02 | 147,897 |
| 2019-03-28 | $103.38 | $104.02 | $102.39 | $103.47 | $92.88 | 86,207 |
| 2019-03-27 | $103.38 | $103.85 | $102.54 | $103.23 | $92.67 | 89,026 |
| 2019-03-26 | $103.46 | $104.11 | $102.55 | $103.60 | $93.00 | 114,719 |
| 2019-03-25 | $103.29 | $104.48 | $102.09 | $102.84 | $92.32 | 101,886 |
| 2019-03-22 | $105.84 | $106.42 | $102.77 | $103.30 | $92.73 | 142,532 |
| 2019-03-21 | $106.21 | $107.91 | $105.52 | $106.68 | $95.77 | 171,757 |
| 2019-03-20 | $104.19 | $107.16 | $103.17 | $106.42 | $95.53 | 216,336 |
| 2019-03-19 | $105.48 | $105.90 | $103.75 | $104.18 | $93.52 | 102,828 |
| 2019-03-18 | $104.25 | $105.42 | $103.50 | $104.59 | $93.89 | 179,495 |
| 2019-03-15 | $104.02 | $105.63 | $103.21 | $103.99 | $93.35 | 266,998 |
| 2019-03-14 | $104.63 | $105.30 | $103.91 | $103.99 | $93.35 | 142,433 |
| 2019-03-13 | $105.84 | $106.25 | $104.73 | $104.83 | $94.11 | 185,643 |
| 2019-03-12 | $105.12 | $106.26 | $104.61 | $105.27 | $94.50 | 142,788 |
| 2019-03-11 | $103.35 | $105.15 | $102.13 | $105.13 | $94.37 | 222,275 |
| 2019-03-08 | $103.01 | $104.50 | $101.65 | $103.11 | $92.56 | 122,968 |
| 2019-03-07 | $106.51 | $106.70 | $104.91 | $104.92 | $94.19 | 158,491 |
| 2019-03-06 | $108.50 | $108.88 | $105.47 | $106.52 | $95.62 | 134,133 |
| 2019-03-05 | $109.12 | $110.00 | $107.80 | $108.79 | $97.66 | 92,740 |
| 2019-03-04 | $108.97 | $109.38 | $107.64 | $109.32 | $98.14 | 105,151 |
| 2019-03-01 | $110.27 | $111.12 | $108.72 | $108.88 | $97.74 | 97,055 |
| 2019-02-28 | $111.83 | $111.83 | $109.47 | $109.48 | $98.28 | 147,515 |
| 2019-02-27 | $111.95 | $112.39 | $110.37 | $112.36 | $100.87 | 127,716 |
| 2019-02-26 | $111.69 | $112.88 | $111.02 | $112.37 | $100.87 | 109,700 |
| 2019-02-25 | $108.34 | $112.08 | $107.76 | $111.99 | $100.53 | 183,826 |
| 2019-02-22 | $111.03 | $111.99 | $106.10 | $108.21 | $97.14 | 165,732 |
| 2019-02-21 | $114.99 | $114.99 | $108.42 | $109.86 | $98.62 | 207,800 |
| 2019-02-20 | $107.39 | $110.35 | $107.39 | $109.67 | $98.45 | 161,660 |
| 2019-02-19 | $103.71 | $108.28 | $103.71 | $107.07 | $96.12 | 153,245 |
| 2019-02-15 | $102.38 | $104.48 | $101.83 | $104.04 | $93.40 | 109,246 |
| 2019-02-14 | $101.61 | $102.37 | $100.99 | $101.41 | $91.04 | 108,208 |
| 2019-02-13 | $102.63 | $103.93 | $100.95 | $102.20 | $91.74 | 147,129 |
| 2019-02-12 | $100.59 | $102.20 | $100.38 | $101.98 | $91.55 | 126,258 |
| 2019-02-11 | $99.62 | $100.56 | $98.90 | $100.19 | $89.94 | 103,623 |
| 2019-02-08 | $99.17 | $100.18 | $98.26 | $99.59 | $89.40 | 131,025 |
| 2019-02-07 | $100.65 | $100.91 | $98.60 | $99.29 | $89.13 | 110,009 |
| 2019-02-06 | $101.62 | $103.21 | $101.39 | $101.48 | $91.10 | 100,444 |
| 2019-02-05 | $101.88 | $103.75 | $101.06 | $101.62 | $91.22 | 164,229 |
| 2019-02-04 | $100.39 | $102.37 | $100.25 | $102.05 | $91.61 | 122,697 |
| 2019-02-01 | $99.82 | $101.75 | $99.73 | $100.51 | $90.23 | 165,863 |
| 2019-01-31 | $98.67 | $101.48 | $98.67 | $100.37 | $90.10 | 152,134 |
| 2019-01-30 | $97.83 | $100.12 | $97.23 | $99.48 | $89.30 | 122,298 |
| 2019-01-29 | $96.11 | $98.26 | $96.08 | $97.00 | $87.08 | 100,075 |
| 2019-01-28 | $95.49 | $96.22 | $95.00 | $95.39 | $85.63 | 136,829 |
| 2019-01-25 | $95.67 | $97.94 | $95.67 | $96.98 | $87.06 | 90,022 |
| 2019-01-24 | $95.21 | $95.84 | $94.89 | $95.09 | $85.36 | 91,201 |
| 2019-01-23 | $96.90 | $98.25 | $95.78 | $96.14 | $85.76 | 111,045 |
| 2019-01-22 | $99.75 | $99.97 | $96.03 | $96.41 | $86.00 | 170,499 |
| 2019-01-18 | $99.44 | $101.30 | $98.75 | $100.69 | $89.82 | 97,580 |
| 2019-01-17 | $96.91 | $100.52 | $96.91 | $98.26 | $87.65 | 133,709 |
| 2019-01-16 | $94.41 | $98.00 | $94.41 | $97.89 | $87.32 | 89,709 |
| 2019-01-15 | $95.49 | $95.56 | $93.72 | $94.24 | $84.07 | 125,861 |
| 2019-01-14 | $95.27 | $96.34 | $94.66 | $94.92 | $84.67 | 87,090 |
| 2019-01-11 | $94.71 | $96.23 | $94.02 | $95.95 | $85.59 | 84,660 |
| 2019-01-10 | $94.30 | $95.49 | $94.14 | $95.17 | $84.90 | 136,295 |
| 2019-01-09 | $94.55 | $97.91 | $93.59 | $95.09 | $84.83 | 172,692 |
| 2019-01-08 | $93.43 | $95.45 | $93.28 | $94.55 | $84.34 | 82,795 |
| 2019-01-07 | $93.24 | $93.60 | $91.50 | $92.96 | $82.93 | 143,155 |
| 2019-01-04 | $89.45 | $93.33 | $89.03 | $93.10 | $83.05 | 162,268 |
| 2019-01-03 | $88.78 | $90.10 | $87.51 | $88.16 | $78.64 | 126,451 |
| 2019-01-02 | $87.80 | $90.70 | $87.26 | $89.35 | $79.71 | 99,381 |
| 2018-12-31 | $90.06 | $90.60 | $88.99 | $89.29 | $79.65 | 128,769 |
| 2018-12-28 | $89.21 | $91.33 | $88.16 | $89.44 | $79.79 | 94,680 |
| 2018-12-27 | $86.55 | $89.20 | $85.80 | $89.20 | $79.57 | 161,284 |
| 2018-12-26 | $84.59 | $88.21 | $83.29 | $88.06 | $78.56 | 178,537 |
| 2018-12-24 | $85.10 | $86.02 | $83.53 | $83.86 | $74.81 | 102,854 |
| 2018-12-21 | $86.60 | $87.88 | $84.53 | $84.75 | $75.60 | 574,699 |
| 2018-12-20 | $87.80 | $89.54 | $85.95 | $86.38 | $77.06 | 124,833 |
| 2018-12-19 | $90.84 | $91.95 | $86.95 | $87.71 | $78.24 | 155,322 |
| 2018-12-18 | $92.71 | $93.57 | $90.84 | $90.84 | $81.04 | 116,381 |
| 2018-12-17 | $89.47 | $93.90 | $89.47 | $91.75 | $81.85 | 134,425 |
| 2018-12-14 | $90.52 | $92.29 | $89.03 | $89.35 | $79.71 | 84,026 |
| 2018-12-13 | $93.24 | $93.95 | $91.47 | $91.50 | $81.62 | 118,661 |
| 2018-12-12 | $91.95 | $94.07 | $91.65 | $92.70 | $82.69 | 120,442 |
| 2018-12-11 | $91.69 | $92.87 | $89.60 | $90.46 | $80.70 | 76,537 |
| 2018-12-10 | $92.07 | $92.80 | $88.82 | $90.40 | $80.64 | 111,622 |
| 2018-12-07 | $96.03 | $97.85 | $90.80 | $91.95 | $82.03 | 133,229 |
| 2018-12-06 | $94.11 | $95.47 | $92.56 | $95.44 | $85.14 | 82,038 |
| 2018-12-04 | $100.17 | $100.17 | $95.67 | $96.06 | $85.69 | 78,147 |
| 2018-12-03 | $99.77 | $100.85 | $98.16 | $100.65 | $89.79 | 104,056 |
| 2018-11-30 | $96.52 | $97.93 | $96.45 | $97.73 | $87.18 | 102,911 |
| 2018-11-29 | $96.62 | $97.63 | $95.56 | $96.83 | $86.38 | 58,417 |
| 2018-11-28 | $93.73 | $97.18 | $92.05 | $97.00 | $86.53 | 109,384 |
| 2018-11-27 | $94.06 | $96.13 | $92.04 | $93.45 | $83.36 | 80,890 |
| 2018-11-26 | $95.06 | $96.65 | $94.51 | $94.92 | $84.67 | 85,195 |
| 2018-11-23 | $93.99 | $95.84 | $93.99 | $94.44 | $84.25 | 27,317 |
| 2018-11-21 | $93.93 | $96.57 | $93.93 | $95.20 | $84.92 | 51,209 |
| 2018-11-20 | $94.17 | $95.36 | $92.45 | $93.18 | $83.12 | 94,581 |
| 2018-11-19 | $95.85 | $96.32 | $93.55 | $95.16 | $84.89 | 54,605 |
| 2018-11-16 | $94.73 | $97.31 | $94.73 | $95.93 | $85.58 | 226,988 |
| 2018-11-15 | $92.54 | $95.36 | $92.50 | $95.19 | $84.92 | 102,460 |
| 2018-11-14 | $94.37 | $95.99 | $92.58 | $92.78 | $82.77 | 117,004 |
| 2018-11-13 | $95.09 | $96.51 | $93.58 | $93.67 | $83.56 | 123,925 |
| 2018-11-12 | $96.28 | $97.38 | $94.48 | $94.62 | $84.41 | 95,771 |
| 2018-11-09 | $98.50 | $98.54 | $95.43 | $96.30 | $85.91 | 122,053 |
| 2018-11-08 | $99.50 | $99.88 | $98.34 | $99.03 | $88.34 | 62,442 |
| 2018-11-07 | $99.22 | $100.78 | $98.94 | $99.82 | $89.05 | 139,147 |
| 2018-11-06 | $98.29 | $101.51 | $98.29 | $99.09 | $88.39 | 88,036 |
| 2018-11-05 | $100.87 | $101.81 | $98.14 | $98.87 | $88.20 | 122,818 |
| 2018-11-02 | $98.19 | $101.23 | $96.42 | $101.06 | $90.15 | 120,649 |
| 2018-11-01 | $95.76 | $98.46 | $95.46 | $97.74 | $87.19 | 101,506 |
| 2018-10-31 | $94.06 | $96.11 | $94.03 | $95.37 | $85.08 | 126,337 |
| 2018-10-30 | $92.81 | $94.19 | $86.62 | $92.84 | $82.82 | 126,560 |
| 2018-10-29 | $95.91 | $96.53 | $92.18 | $92.95 | $82.92 | 102,043 |
| 2018-10-26 | $95.78 | $96.85 | $93.54 | $94.47 | $84.27 | 121,336 |
| 2018-10-25 | $95.52 | $97.72 | $94.84 | $96.98 | $86.51 | 172,299 |
| 2018-10-24 | $98.11 | $99.97 | $94.68 | $94.70 | $84.48 | 100,936 |
| 2018-10-23 | $104.12 | $104.12 | $98.16 | $98.80 | $87.63 | 140,837 |
| 2018-10-22 | $97.25 | $99.63 | $96.50 | $98.50 | $87.36 | 87,387 |
| 2018-10-19 | $96.24 | $99.46 | $94.75 | $96.69 | $85.76 | 204,381 |
| 2018-10-18 | $96.20 | $104.00 | $94.51 | $95.81 | $84.98 | 476,600 |
| 2018-10-17 | $105.92 | $108.16 | $104.69 | $107.63 | $95.46 | 127,776 |
| 2018-10-16 | $103.66 | $106.43 | $102.60 | $105.99 | $94.00 | 154,681 |
| 2018-10-15 | $101.07 | $103.87 | $101.07 | $102.30 | $90.73 | 98,734 |
| 2018-10-12 | $103.86 | $113.66 | $99.98 | $101.34 | $89.88 | 120,675 |
| 2018-10-11 | $102.78 | $103.94 | $101.66 | $101.90 | $90.38 | 134,529 |
| 2018-10-10 | $105.52 | $106.35 | $102.47 | $102.80 | $91.17 | 88,236 |
| 2018-10-09 | $106.61 | $108.35 | $105.41 | $105.51 | $93.58 | 82,926 |
| 2018-10-08 | $106.09 | $107.28 | $105.77 | $106.98 | $94.88 | 71,003 |
| 2018-10-05 | $108.71 | $109.63 | $105.28 | $106.56 | $94.51 | 102,833 |
| 2018-10-04 | $111.31 | $111.45 | $108.96 | $109.00 | $96.67 | 80,227 |
| 2018-10-03 | $110.15 | $112.33 | $109.15 | $111.36 | $98.77 | 164,473 |
| 2018-10-02 | $109.84 | $111.38 | $109.06 | $109.56 | $97.17 | 104,103 |
| 2018-10-01 | $109.66 | $110.55 | $108.90 | $110.10 | $97.65 | 83,221 |
| 2018-09-28 | $108.55 | $110.55 | $108.55 | $109.06 | $96.73 | 78,546 |
| 2018-09-27 | $109.33 | $110.03 | $108.50 | $108.66 | $96.37 | 37,424 |
| 2018-09-26 | $109.97 | $110.64 | $108.71 | $109.04 | $96.71 | 89,849 |
| 2018-09-25 | $110.76 | $111.14 | $109.85 | $109.94 | $97.51 | 79,777 |
| 2018-09-24 | $110.38 | $111.42 | $109.50 | $110.00 | $97.56 | 94,064 |
| 2018-09-21 | $112.20 | $112.39 | $110.06 | $110.31 | $97.84 | 173,143 |
| 2018-09-20 | $112.00 | $112.17 | $110.71 | $112.03 | $99.36 | 71,730 |
| 2018-09-19 | $109.19 | $111.37 | $109.19 | $110.93 | $98.39 | 83,958 |
| 2018-09-18 | $107.63 | $109.44 | $107.63 | $109.06 | $96.73 | 51,567 |
| 2018-09-17 | $107.66 | $109.62 | $107.12 | $107.34 | $95.20 | 68,013 |
| 2018-09-14 | $106.97 | $108.74 | $106.41 | $107.61 | $95.44 | 62,487 |
| 2018-09-13 | $105.37 | $107.16 | $104.99 | $106.70 | $94.63 | 54,343 |
| 2018-09-12 | $103.83 | $106.06 | $103.83 | $104.91 | $93.05 | 98,642 |
| 2018-09-11 | $104.51 | $105.46 | $103.27 | $104.00 | $92.24 | 101,943 |
| 2018-09-10 | $105.32 | $106.50 | $104.69 | $105.00 | $93.13 | 69,752 |
| 2018-09-07 | $106.05 | $106.34 | $104.49 | $105.01 | $93.13 | 52,061 |
| 2018-09-06 | $107.28 | $108.27 | $106.16 | $106.20 | $94.19 | 62,553 |
| 2018-09-05 | $105.94 | $107.48 | $105.10 | $107.03 | $94.93 | 52,786 |
| 2018-09-04 | $108.97 | $108.97 | $105.72 | $106.13 | $94.13 | 73,515 |
| 2018-08-31 | $109.17 | $110.29 | $108.75 | $109.59 | $97.20 | 43,986 |
| 2018-08-30 | $109.63 | $109.84 | $107.74 | $109.19 | $96.84 | 60,389 |
| 2018-08-29 | $109.46 | $110.85 | $108.50 | $109.96 | $97.53 | 100,887 |
| 2018-08-28 | $110.00 | $110.70 | $109.24 | $109.70 | $97.29 | 49,971 |
| 2018-08-27 | $109.38 | $110.35 | $108.17 | $110.02 | $97.58 | 62,520 |
| 2018-08-24 | $107.96 | $109.73 | $106.51 | $109.13 | $96.79 | 57,986 |
| 2018-08-23 | $108.00 | $108.00 | $105.79 | $106.72 | $94.65 | 50,106 |
| 2018-08-22 | $108.61 | $109.30 | $107.11 | $108.37 | $96.12 | 61,741 |
| 2018-08-21 | $107.48 | $109.88 | $106.49 | $108.62 | $96.34 | 82,374 |
| 2018-08-20 | $107.42 | $109.43 | $106.72 | $107.27 | $95.14 | 57,645 |
| 2018-08-17 | $106.98 | $107.00 | $106.21 | $106.82 | $94.74 | 82,989 |
| 2018-08-16 | $105.28 | $108.12 | $105.28 | $107.38 | $95.24 | 88,479 |
| 2018-08-15 | $107.58 | $107.99 | $101.76 | $104.37 | $92.57 | 152,649 |
| 2018-08-14 | $106.00 | $109.34 | $106.00 | $108.28 | $96.04 | 175,112 |
| 2018-08-13 | $111.06 | $111.95 | $109.35 | $109.69 | $97.29 | 60,424 |
| 2018-08-10 | $110.53 | $111.82 | $110.16 | $110.88 | $98.34 | 67,560 |
| 2018-08-09 | $111.70 | $112.55 | $110.55 | $111.12 | $98.55 | 54,133 |
| 2018-08-08 | $111.29 | $111.89 | $110.44 | $111.72 | $99.09 | 54,517 |
| 2018-08-07 | $112.35 | $113.06 | $111.03 | $111.08 | $98.52 | 59,985 |
| 2018-08-06 | $110.52 | $112.24 | $110.52 | $111.46 | $98.86 | 83,452 |
| 2018-08-03 | $111.70 | $112.70 | $110.27 | $110.87 | $98.33 | 102,129 |
| 2018-08-02 | $111.18 | $112.61 | $109.92 | $111.71 | $99.08 | 76,346 |
| 2018-08-01 | $112.30 | $113.84 | $111.18 | $111.99 | $99.33 | 217,622 |
| 2018-07-31 | $110.97 | $112.13 | $109.33 | $111.62 | $99.00 | 121,224 |
| 2018-07-30 | $110.40 | $111.75 | $110.02 | $110.33 | $97.85 | 103,842 |
| 2018-07-27 | $111.76 | $112.79 | $110.49 | $110.90 | $98.36 | 110,432 |
| 2018-07-26 | $110.33 | $112.13 | $110.33 | $111.31 | $98.72 | 156,787 |
| 2018-07-25 | $111.12 | $113.81 | $110.00 | $111.45 | $98.85 | 219,428 |
| 2018-07-24 | $114.22 | $119.66 | $110.30 | $112.06 | $98.90 | 452,603 |
| 2018-07-23 | $107.96 | $111.44 | $107.96 | $109.21 | $96.38 | 191,060 |
| 2018-07-20 | $107.93 | $109.86 | $107.75 | $108.13 | $95.43 | 161,109 |
| 2018-07-19 | $108.84 | $110.76 | $107.21 | $108.46 | $95.72 | 138,227 |
| 2018-07-18 | $107.47 | $109.81 | $107.47 | $109.24 | $96.41 | 75,238 |
| 2018-07-17 | $106.31 | $107.82 | $106.31 | $107.73 | $95.08 | 77,947 |
| 2018-07-16 | $106.72 | $108.25 | $105.05 | $105.87 | $93.44 | 148,976 |
| 2018-07-13 | $106.31 | $108.00 | $106.31 | $107.23 | $94.64 | 64,124 |
| 2018-07-12 | $107.26 | $109.64 | $106.80 | $107.13 | $94.55 | 98,736 |
| 2018-07-11 | $107.23 | $108.45 | $105.61 | $106.87 | $94.32 | 164,252 |
| 2018-07-10 | $107.40 | $108.89 | $106.60 | $108.06 | $95.37 | 131,954 |
| 2018-07-09 | $105.21 | $107.71 | $105.21 | $107.69 | $95.04 | 83,092 |
| 2018-07-06 | $104.93 | $105.49 | $104.50 | $104.66 | $92.37 | 92,057 |
| 2018-07-05 | $104.05 | $105.01 | $103.48 | $104.83 | $92.52 | 107,840 |
| 2018-07-03 | $105.78 | $106.56 | $103.61 | $103.75 | $91.57 | 82,072 |
| 2018-07-02 | $103.37 | $104.70 | $102.98 | $104.65 | $92.36 | 198,895 |
| 2018-06-29 | $103.29 | $105.17 | $102.46 | $104.11 | $91.88 | 156,075 |
| 2018-06-28 | $103.41 | $105.32 | $101.91 | $102.73 | $90.67 | 166,445 |
| 2018-06-27 | $105.95 | $106.74 | $104.14 | $104.23 | $91.99 | 96,773 |
| 2018-06-26 | $104.87 | $106.21 | $103.49 | $105.74 | $93.32 | 107,354 |
| 2018-06-25 | $108.44 | $108.44 | $103.40 | $104.32 | $92.07 | 170,268 |
| 2018-06-22 | $110.40 | $111.82 | $107.86 | $109.48 | $96.62 | 453,226 |
| 2018-06-21 | $112.00 | $112.40 | $109.66 | $109.71 | $96.83 | 141,655 |
| 2018-06-20 | $111.57 | $112.38 | $110.87 | $111.80 | $98.67 | 115,060 |
| 2018-06-19 | $112.49 | $112.82 | $110.06 | $111.50 | $98.41 | 103,935 |
| 2018-06-18 | $113.23 | $113.64 | $112.33 | $113.49 | $100.16 | 106,920 |
| 2018-06-15 | $112.66 | $113.70 | $112.04 | $113.50 | $100.17 | 223,788 |
| 2018-06-14 | $112.75 | $113.69 | $111.97 | $113.50 | $100.17 | 84,093 |
| 2018-06-13 | $113.39 | $113.95 | $111.94 | $111.94 | $98.79 | 107,758 |
| 2018-06-12 | $113.16 | $114.55 | $112.50 | $113.63 | $100.29 | 109,001 |
| 2018-06-11 | $110.81 | $113.98 | $110.81 | $113.26 | $99.96 | 128,547 |
| 2018-06-08 | $112.18 | $112.74 | $110.76 | $110.80 | $97.79 | 69,432 |
| 2018-06-07 | $112.99 | $113.41 | $111.64 | $112.58 | $99.36 | 68,572 |
| 2018-06-06 | $111.63 | $114.27 | $111.63 | $113.18 | $99.89 | 169,149 |
| 2018-06-05 | $110.39 | $111.40 | $109.76 | $111.24 | $98.18 | 71,441 |
| 2018-06-04 | $110.93 | $111.11 | $109.93 | $110.08 | $97.15 | 92,754 |
| 2018-06-01 | $111.25 | $112.75 | $109.50 | $110.12 | $97.19 | 164,299 |
| 2018-05-31 | $111.29 | $112.10 | $109.70 | $110.26 | $97.31 | 196,372 |
| 2018-05-30 | $107.09 | $110.44 | $106.61 | $110.39 | $97.43 | 130,314 |
| 2018-05-29 | $107.84 | $109.13 | $106.79 | $107.16 | $94.58 | 110,863 |
| 2018-05-25 | $108.76 | $109.52 | $107.89 | $108.54 | $95.79 | 190,241 |
| 2018-05-24 | $108.12 | $109.21 | $107.02 | $109.11 | $96.30 | 215,588 |
| 2018-05-23 | $108.37 | $109.62 | $107.72 | $108.71 | $95.94 | 267,419 |
| 2018-05-22 | $109.70 | $110.41 | $108.56 | $108.68 | $95.92 | 112,820 |
| 2018-05-21 | $106.88 | $109.47 | $106.88 | $109.24 | $96.41 | 124,122 |
| 2018-05-18 | $106.89 | $107.00 | $105.95 | $106.69 | $94.16 | 111,153 |
| 2018-05-17 | $105.37 | $106.82 | $105.37 | $106.52 | $94.01 | 76,083 |
| 2018-05-16 | $105.31 | $106.30 | $104.88 | $105.40 | $93.02 | 125,508 |
| 2018-05-15 | $103.40 | $105.64 | $103.40 | $104.41 | $92.15 | 88,057 |
| 2018-05-14 | $106.43 | $108.14 | $104.33 | $104.74 | $92.44 | 96,120 |
| 2018-05-11 | $105.16 | $106.38 | $104.99 | $105.84 | $93.41 | 81,987 |
| 2018-05-10 | $103.68 | $105.52 | $103.68 | $104.73 | $92.43 | 72,304 |
| 2018-05-09 | $100.43 | $104.06 | $100.43 | $103.69 | $91.51 | 154,211 |
| 2018-05-08 | $100.41 | $101.65 | $99.65 | $100.42 | $88.63 | 88,953 |
| 2018-05-07 | $101.06 | $101.99 | $100.28 | $100.41 | $88.62 | 84,847 |
| 2018-05-04 | $100.14 | $102.09 | $100.14 | $100.47 | $88.67 | 99,908 |
| 2018-05-03 | $99.32 | $101.07 | $99.08 | $100.48 | $88.68 | 110,510 |
| 2018-05-02 | $97.85 | $100.29 | $97.85 | $99.34 | $87.67 | 124,355 |
| 2018-05-01 | $98.26 | $99.30 | $95.75 | $97.71 | $86.23 | 192,332 |
| 2018-04-30 | $100.11 | $101.40 | $97.97 | $98.54 | $86.97 | 175,536 |
| 2018-04-27 | $99.53 | $101.02 | $95.42 | $100.74 | $88.91 | 134,222 |
| 2018-04-26 | $101.28 | $107.78 | $96.36 | $100.24 | $88.47 | 232,189 |
| 2018-04-25 | $99.29 | $102.02 | $99.25 | $100.82 | $88.98 | 162,101 |
| 2018-04-24 | $102.75 | $105.50 | $99.07 | $99.89 | $87.68 | 198,410 |
| 2018-04-23 | $104.88 | $106.19 | $102.04 | $102.10 | $89.62 | 122,404 |
| 2018-04-20 | $107.30 | $107.80 | $105.48 | $105.59 | $92.68 | 117,655 |
| 2018-04-19 | $108.11 | $108.95 | $106.35 | $107.56 | $94.41 | 96,932 |
| 2018-04-18 | $108.67 | $110.11 | $107.61 | $107.63 | $94.47 | 94,931 |
| 2018-04-17 | $107.51 | $109.37 | $106.70 | $107.72 | $94.55 | 142,818 |
| 2018-04-16 | $105.41 | $107.70 | $105.00 | $107.11 | $94.02 | 69,045 |
| 2018-04-13 | $106.23 | $106.87 | $104.08 | $104.48 | $91.71 | 62,007 |
| 2018-04-12 | $105.84 | $106.15 | $104.97 | $105.39 | $92.51 | 78,550 |
| 2018-04-11 | $106.64 | $107.38 | $105.00 | $105.38 | $92.50 | 80,815 |
| 2018-04-10 | $103.71 | $106.85 | $103.39 | $105.96 | $93.01 | 132,906 |
| 2018-04-09 | $102.90 | $103.86 | $99.72 | $102.31 | $89.80 | 107,372 |
| 2018-04-06 | $103.14 | $104.23 | $100.22 | $101.29 | $88.91 | 71,663 |
| 2018-04-05 | $100.91 | $104.33 | $100.91 | $103.65 | $90.98 | 96,640 |
| 2018-04-04 | $98.36 | $100.31 | $98.04 | $100.07 | $87.84 | 132,912 |
| 2018-04-03 | $99.24 | $101.59 | $99.24 | $99.86 | $87.65 | 101,235 |
| 2018-04-02 | $101.08 | $102.06 | $98.46 | $98.96 | $86.86 | 88,060 |
| 2018-03-29 | $99.50 | $102.53 | $99.05 | $100.90 | $88.57 | 118,015 |
| 2018-03-28 | $99.45 | $99.45 | $97.62 | $99.05 | $86.94 | 146,678 |
| 2018-03-27 | $101.10 | $101.10 | $99.28 | $99.47 | $87.31 | 93,117 |
| 2018-03-26 | $101.70 | $103.41 | $99.79 | $101.08 | $88.73 | 121,311 |
| 2018-03-23 | $101.72 | $102.48 | $99.80 | $99.80 | $87.60 | 112,433 |
| 2018-03-22 | $103.79 | $104.72 | $101.72 | $101.78 | $89.34 | 163,643 |
| 2018-03-21 | $103.79 | $105.90 | $102.48 | $104.68 | $91.89 | 60,347 |
| 2018-03-20 | $105.20 | $105.84 | $103.28 | $103.50 | $90.85 | 66,224 |
| 2018-03-19 | $105.09 | $105.74 | $103.73 | $105.49 | $92.60 | 77,892 |
| 2018-03-16 | $103.51 | $106.09 | $103.51 | $105.79 | $92.86 | 211,258 |
| 2018-03-15 | $105.02 | $105.70 | $103.13 | $103.33 | $90.70 | 79,343 |
| 2018-03-14 | $108.40 | $111.99 | $104.72 | $105.19 | $92.33 | 89,225 |
| 2018-03-13 | $107.35 | $110.16 | $106.93 | $107.25 | $94.14 | 114,294 |
| 2018-03-12 | $106.82 | $108.60 | $106.71 | $106.94 | $93.87 | 89,331 |
| 2018-03-09 | $105.31 | $107.62 | $104.49 | $107.11 | $94.02 | 215,503 |
| 2018-03-08 | $104.03 | $104.94 | $102.09 | $104.79 | $91.98 | 130,132 |
| 2018-03-07 | $103.21 | $105.42 | $103.21 | $104.34 | $91.59 | 127,067 |
| 2018-03-06 | $102.74 | $104.48 | $102.20 | $104.39 | $91.63 | 109,060 |
| 2018-03-05 | $100.26 | $103.13 | $100.07 | $101.66 | $89.23 | 92,458 |
| 2018-03-02 | $101.53 | $102.86 | $99.85 | $100.95 | $88.61 | 130,570 |
| 2018-03-01 | $100.99 | $103.29 | $100.19 | $101.81 | $89.37 | 113,758 |
| 2018-02-28 | $104.37 | $104.76 | $100.02 | $100.37 | $88.10 | 162,067 |
| 2018-02-27 | $104.52 | $105.93 | $103.59 | $104.66 | $91.87 | 189,234 |
| 2018-02-26 | $106.21 | $106.49 | $103.55 | $105.20 | $92.34 | 122,925 |
| 2018-02-23 | $104.97 | $106.20 | $103.63 | $105.02 | $92.18 | 107,085 |
| 2018-02-22 | $101.00 | $108.03 | $101.00 | $103.59 | $90.93 | 178,497 |
| 2018-02-21 | $106.26 | $110.04 | $102.38 | $108.19 | $94.97 | 169,361 |
| 2018-02-20 | $107.76 | $109.10 | $105.16 | $105.74 | $92.82 | 117,408 |
| 2018-02-16 | $108.06 | $110.83 | $106.90 | $108.75 | $95.46 | 251,678 |
| 2018-02-15 | $109.31 | $113.94 | $107.42 | $108.45 | $95.19 | 66,085 |
| 2018-02-14 | $105.98 | $109.08 | $105.36 | $108.17 | $94.95 | 89,712 |
| 2018-02-13 | $104.67 | $107.46 | $104.67 | $106.74 | $93.69 | 77,006 |
| 2018-02-12 | $105.63 | $106.31 | $104.32 | $105.19 | $92.33 | 88,415 |
| 2018-02-09 | $103.24 | $105.71 | $101.77 | $105.08 | $92.24 | 141,093 |
| 2018-02-08 | $105.26 | $105.85 | $102.26 | $102.27 | $89.77 | 83,446 |
| 2018-02-07 | $105.42 | $107.97 | $104.80 | $105.04 | $92.20 | 77,120 |
| 2018-02-06 | $101.81 | $107.02 | $101.02 | $105.83 | $92.89 | 149,614 |
| 2018-02-05 | $105.45 | $108.41 | $103.59 | $104.25 | $91.51 | 89,829 |
| 2018-02-02 | $108.87 | $108.95 | $106.37 | $106.62 | $93.59 | 118,375 |
| 2018-02-01 | $109.57 | $111.86 | $109.31 | $110.00 | $96.55 | 156,336 |
| 2018-01-31 | $111.13 | $111.66 | $109.34 | $110.24 | $96.77 | 158,214 |
| 2018-01-30 | $112.10 | $113.82 | $110.27 | $110.44 | $96.94 | 111,632 |
| 2018-01-29 | $113.06 | $114.43 | $112.57 | $112.66 | $98.89 | 85,375 |
| 2018-01-26 | $114.16 | $114.84 | $113.25 | $113.45 | $99.58 | 72,105 |
| 2018-01-25 | $114.40 | $116.14 | $112.66 | $113.60 | $99.71 | 193,232 |
| 2018-01-24 | $115.86 | $116.86 | $114.67 | $115.00 | $100.46 | 206,712 |
| 2018-01-23 | $115.67 | $116.00 | $113.51 | $114.90 | $100.37 | 88,053 |
| 2018-01-22 | $115.06 | $116.13 | $113.24 | $116.10 | $101.42 | 78,969 |
| 2018-01-19 | $113.65 | $115.35 | $113.65 | $114.38 | $99.92 | 71,924 |
| 2018-01-18 | $112.95 | $114.24 | $111.62 | $113.78 | $99.39 | 86,664 |
| 2018-01-17 | $111.00 | $114.39 | $110.06 | $113.34 | $99.01 | 130,917 |
| 2018-01-16 | $112.39 | $113.71 | $110.22 | $110.22 | $96.28 | 115,976 |
| 2018-01-12 | $113.33 | $113.99 | $111.74 | $112.41 | $98.19 | 59,709 |
| 2018-01-11 | $110.31 | $113.90 | $110.31 | $113.26 | $98.94 | 105,742 |
| 2018-01-10 | $110.05 | $111.43 | $108.71 | $110.12 | $96.19 | 92,913 |
| 2018-01-09 | $111.21 | $111.22 | $109.53 | $109.89 | $95.99 | 137,595 |
| 2018-01-08 | $110.28 | $111.56 | $108.94 | $111.19 | $97.13 | 69,002 |
| 2018-01-05 | $110.91 | $110.91 | $109.27 | $110.34 | $96.39 | 77,784 |
| 2018-01-04 | $109.60 | $111.00 | $109.14 | $110.90 | $96.88 | 76,573 |
| 2018-01-03 | $109.90 | $109.94 | $107.68 | $109.35 | $95.52 | 98,863 |
| 2018-01-02 | $107.69 | $109.79 | $107.26 | $109.42 | $95.58 | 92,799 |
| 2017-12-29 | $108.97 | $109.13 | $106.80 | $106.85 | $93.34 | 87,169 |
| 2017-12-28 | $106.61 | $108.50 | $106.61 | $108.43 | $94.72 | 90,831 |
| 2017-12-27 | $106.01 | $106.70 | $105.41 | $106.22 | $92.79 | 53,989 |
| 2017-12-26 | $104.79 | $106.16 | $104.79 | $106.00 | $92.60 | 61,827 |
| 2017-12-22 | $104.26 | $105.63 | $103.31 | $104.70 | $91.46 | 73,429 |
| 2017-12-21 | $103.30 | $104.10 | $102.07 | $103.92 | $90.78 | 113,602 |
| 2017-12-20 | $103.06 | $104.23 | $102.17 | $103.39 | $90.32 | 107,227 |
| 2017-12-19 | $101.62 | $104.09 | $101.22 | $103.07 | $90.04 | 219,500 |
| 2017-12-18 | $100.10 | $102.68 | $98.47 | $101.44 | $88.61 | 143,618 |
| 2017-12-15 | $99.42 | $100.21 | $99.01 | $99.71 | $87.10 | 247,634 |
| 2017-12-14 | $100.18 | $100.18 | $98.51 | $98.95 | $86.44 | 115,182 |
| 2017-12-13 | $100.16 | $102.94 | $99.72 | $99.95 | $87.31 | 202,830 |
| 2017-12-12 | $100.75 | $101.43 | $99.66 | $100.22 | $87.55 | 100,740 |
| 2017-12-11 | $100.18 | $101.17 | $99.65 | $100.46 | $87.76 | 94,471 |
| 2017-12-08 | $99.85 | $100.99 | $98.56 | $100.16 | $87.49 | 170,714 |
| 2017-12-07 | $98.94 | $99.61 | $97.56 | $99.42 | $86.85 | 232,938 |
| 2017-12-06 | $97.90 | $99.29 | $97.31 | $98.95 | $86.44 | 197,587 |
| 2017-12-05 | $98.11 | $98.50 | $97.10 | $98.21 | $85.79 | 134,450 |
| 2017-12-04 | $98.04 | $99.57 | $95.95 | $98.46 | $86.01 | 110,183 |
| 2017-12-01 | $97.31 | $97.70 | $94.42 | $97.41 | $85.09 | 115,108 |
| 2017-11-30 | $96.47 | $97.22 | $95.76 | $96.86 | $84.61 | 94,373 |
| 2017-11-29 | $95.74 | $97.09 | $95.40 | $95.67 | $83.57 | 112,774 |
| 2017-11-28 | $94.72 | $96.16 | $94.04 | $96.04 | $83.90 | 135,874 |
| 2017-11-27 | $95.27 | $96.21 | $94.66 | $94.78 | $82.79 | 97,042 |
| 2017-11-24 | $97.10 | $97.92 | $95.20 | $95.37 | $83.31 | 52,610 |
| 2017-11-22 | $97.95 | $98.69 | $96.94 | $97.05 | $84.78 | 91,203 |
| 2017-11-21 | $97.13 | $98.76 | $97.01 | $97.54 | $85.21 | 208,451 |
| 2017-11-20 | $95.12 | $96.68 | $94.52 | $96.67 | $84.45 | 196,857 |
| 2017-11-17 | $92.78 | $95.85 | $92.78 | $95.12 | $83.09 | 123,076 |
| 2017-11-16 | $91.95 | $95.65 | $91.82 | $92.94 | $81.19 | 355,350 |
| 2017-11-15 | $92.75 | $93.32 | $90.93 | $91.18 | $79.65 | 285,809 |
| 2017-11-14 | $93.73 | $95.26 | $92.89 | $93.55 | $81.72 | 96,305 |
| 2017-11-13 | $93.77 | $95.17 | $93.32 | $94.52 | $82.57 | 102,771 |
| 2017-11-10 | $94.65 | $96.01 | $93.65 | $93.94 | $82.06 | 105,337 |
| 2017-11-09 | $94.92 | $96.23 | $93.38 | $94.39 | $82.45 | 118,017 |
| 2017-11-08 | $96.62 | $97.26 | $95.00 | $95.97 | $83.83 | 106,340 |
| 2017-11-07 | $97.37 | $98.00 | $95.93 | $97.00 | $84.73 | 122,196 |
| 2017-11-06 | $98.25 | $99.21 | $97.49 | $97.73 | $85.37 | 82,596 |
| 2017-11-03 | $98.39 | $99.15 | $97.33 | $97.94 | $85.55 | 191,527 |
| 2017-11-02 | $98.07 | $99.80 | $98.07 | $98.16 | $85.75 | 116,882 |
| 2017-11-01 | $100.17 | $100.79 | $97.90 | $98.14 | $85.73 | 108,152 |
| 2017-10-31 | $98.80 | $99.73 | $98.05 | $99.18 | $86.64 | 134,409 |
| 2017-10-30 | $99.21 | $99.99 | $98.51 | $98.85 | $86.35 | 161,394 |
| 2017-10-27 | $99.00 | $99.79 | $98.42 | $99.22 | $86.67 | 141,823 |
| 2017-10-26 | $97.29 | $99.23 | $95.70 | $99.14 | $86.60 | 148,824 |
| 2017-10-25 | $97.77 | $97.77 | $95.76 | $97.30 | $85.00 | 202,166 |
| 2017-10-24 | $98.34 | $99.14 | $97.34 | $98.32 | $85.89 | 193,378 |
| 2017-10-23 | $99.90 | $99.90 | $98.35 | $99.41 | $86.40 | 100,726 |
| 2017-10-20 | $100.13 | $102.35 | $99.70 | $99.85 | $86.78 | 205,926 |
| 2017-10-19 | $91.50 | $100.25 | $91.50 | $99.97 | $86.89 | 439,107 |
| 2017-10-18 | $102.90 | $105.49 | $102.48 | $104.26 | $90.61 | 151,417 |
| 2017-10-17 | $102.12 | $103.83 | $102.11 | $103.42 | $89.88 | 150,062 |
| 2017-10-16 | $107.40 | $108.22 | $105.37 | $105.52 | $91.71 | 67,337 |
| 2017-10-13 | $106.99 | $108.99 | $105.74 | $106.54 | $92.60 | 115,379 |
| 2017-10-12 | $105.54 | $106.79 | $103.17 | $106.28 | $92.37 | 84,080 |
| 2017-10-11 | $105.34 | $106.53 | $105.10 | $105.53 | $91.72 | 102,619 |
| 2017-10-10 | $105.39 | $106.12 | $104.53 | $105.02 | $91.28 | 56,235 |
| 2017-10-09 | $106.04 | $106.04 | $104.42 | $104.67 | $90.97 | 70,226 |
| 2017-10-06 | $104.34 | $106.24 | $104.34 | $106.17 | $92.27 | 57,890 |
| 2017-10-05 | $105.10 | $106.43 | $104.59 | $105.05 | $91.30 | 65,981 |
| 2017-10-04 | $105.55 | $106.21 | $104.36 | $104.81 | $91.09 | 87,979 |
| 2017-10-03 | $105.20 | $105.62 | $103.86 | $105.56 | $91.74 | 84,290 |
| 2017-10-02 | $102.89 | $105.37 | $102.89 | $105.20 | $91.43 | 89,836 |
| 2017-09-29 | $102.49 | $104.02 | $102.07 | $103.14 | $89.64 | 109,213 |
| 2017-09-28 | $102.60 | $103.37 | $101.76 | $102.90 | $89.43 | 82,070 |
| 2017-09-27 | $101.14 | $103.17 | $100.19 | $102.76 | $89.31 | 78,278 |
| 2017-09-26 | $102.83 | $102.83 | $100.22 | $100.38 | $87.24 | 101,309 |
| 2017-09-25 | $102.50 | $103.47 | $100.72 | $103.04 | $89.55 | 143,493 |
| 2017-09-22 | $100.52 | $102.64 | $100.30 | $102.49 | $89.08 | 129,746 |
| 2017-09-21 | $101.25 | $102.16 | $100.33 | $101.08 | $87.85 | 60,548 |
| 2017-09-20 | $102.95 | $103.05 | $100.71 | $101.90 | $88.56 | 145,092 |
| 2017-09-19 | $98.78 | $101.82 | $98.43 | $101.55 | $88.26 | 178,950 |
| 2017-09-18 | $96.88 | $98.43 | $96.80 | $98.42 | $85.54 | 112,073 |
| 2017-09-15 | $96.09 | $96.57 | $94.52 | $96.37 | $83.76 | 258,535 |
| 2017-09-14 | $96.51 | $96.61 | $95.36 | $95.93 | $83.37 | 106,104 |
| 2017-09-13 | $96.50 | $96.95 | $95.67 | $96.76 | $84.10 | 107,304 |
| 2017-09-12 | $97.57 | $97.57 | $96.60 | $97.00 | $84.30 | 75,275 |
| 2017-09-11 | $97.52 | $98.17 | $97.06 | $97.28 | $84.55 | 83,305 |
| 2017-09-08 | $98.32 | $98.59 | $96.43 | $97.01 | $84.31 | 106,946 |
| 2017-09-07 | $98.04 | $98.95 | $96.95 | $98.91 | $85.96 | 161,243 |
| 2017-09-06 | $99.19 | $99.64 | $97.75 | $97.90 | $85.09 | 140,994 |
| 2017-09-05 | $98.19 | $99.70 | $97.22 | $98.63 | $85.72 | 170,038 |
| 2017-09-01 | $96.62 | $98.45 | $96.56 | $98.28 | $85.42 | 86,197 |
| 2017-08-31 | $97.19 | $97.34 | $96.12 | $96.32 | $83.71 | 81,002 |
| 2017-08-30 | $96.33 | $96.95 | $96.13 | $96.70 | $84.04 | 67,003 |
| 2017-08-29 | $95.67 | $96.84 | $95.23 | $96.33 | $83.72 | 122,339 |
| 2017-08-28 | $96.45 | $96.64 | $95.58 | $95.97 | $83.41 | 72,441 |
| 2017-08-25 | $97.87 | $97.87 | $95.02 | $96.09 | $83.51 | 82,472 |
| 2017-08-24 | $97.65 | $97.81 | $96.61 | $97.49 | $84.73 | 135,878 |
| 2017-08-23 | $95.97 | $97.58 | $95.01 | $97.15 | $84.44 | 69,915 |
| 2017-08-22 | $95.34 | $96.93 | $95.20 | $96.24 | $83.64 | 75,595 |
| 2017-08-21 | $94.65 | $95.65 | $94.31 | $94.83 | $82.42 | 118,418 |
| 2017-08-18 | $93.54 | $95.19 | $93.05 | $94.72 | $82.32 | 138,746 |
| 2017-08-17 | $94.79 | $95.48 | $93.84 | $93.98 | $81.68 | 83,894 |
| 2017-08-16 | $94.75 | $96.40 | $94.68 | $95.33 | $82.85 | 109,015 |
| 2017-08-15 | $95.38 | $96.11 | $94.15 | $94.19 | $81.86 | 91,635 |
| 2017-08-14 | $95.78 | $96.39 | $94.80 | $95.48 | $82.98 | 110,735 |
| 2017-08-11 | $95.99 | $96.76 | $94.75 | $95.47 | $82.98 | 148,464 |
| 2017-08-10 | $96.48 | $97.38 | $95.60 | $95.91 | $83.36 | 93,787 |
| 2017-08-09 | $95.88 | $97.52 | $95.88 | $96.59 | $83.95 | 126,960 |
| 2017-08-08 | $95.19 | $97.44 | $95.09 | $95.82 | $83.28 | 125,805 |
| 2017-08-07 | $94.01 | $96.68 | $94.01 | $95.69 | $83.17 | 104,153 |
| 2017-08-04 | $96.74 | $97.55 | $95.37 | $96.77 | $84.10 | 90,848 |
| 2017-08-03 | $96.42 | $96.83 | $95.42 | $96.73 | $84.07 | 95,094 |
| 2017-08-02 | $96.22 | $96.99 | $95.57 | $96.41 | $83.79 | 63,211 |
| 2017-08-01 | $97.40 | $97.40 | $95.72 | $96.76 | $84.10 | 98,571 |
| 2017-07-31 | $94.98 | $97.55 | $94.68 | $97.29 | $84.56 | 172,078 |
| 2017-07-28 | $96.49 | $96.66 | $94.19 | $94.39 | $82.04 | 139,637 |
| 2017-07-27 | $96.32 | $96.83 | $94.36 | $96.71 | $84.05 | 116,479 |
| 2017-07-26 | $97.31 | $97.31 | $95.73 | $96.10 | $83.52 | 108,068 |
| 2017-07-25 | $97.26 | $98.72 | $96.63 | $97.47 | $84.71 | 137,903 |
| 2017-07-24 | $95.46 | $97.98 | $95.46 | $97.75 | $84.52 | 228,514 |
| 2017-07-21 | $97.61 | $97.61 | $95.39 | $95.89 | $82.91 | 155,542 |
| 2017-07-20 | $94.46 | $98.64 | $93.40 | $96.00 | $83.01 | 522,747 |
| 2017-07-19 | $94.20 | $95.00 | $93.34 | $93.47 | $80.82 | 272,497 |
| 2017-07-18 | $92.94 | $93.74 | $92.05 | $93.03 | $80.44 | 158,206 |
| 2017-07-17 | $93.64 | $94.07 | $92.81 | $92.93 | $80.36 | 162,387 |
| 2017-07-14 | $92.55 | $93.72 | $92.55 | $92.97 | $80.39 | 93,855 |
| 2017-07-13 | $91.05 | $92.45 | $90.63 | $92.45 | $79.94 | 134,635 |
| 2017-07-12 | $91.94 | $92.30 | $90.31 | $90.47 | $78.23 | 186,081 |
| 2017-07-11 | $90.87 | $91.77 | $89.91 | $91.15 | $78.82 | 103,591 |
| 2017-07-10 | $90.96 | $92.04 | $90.17 | $90.57 | $78.31 | 152,918 |
| 2017-07-07 | $90.92 | $91.33 | $89.81 | $91.13 | $78.80 | 96,979 |
| 2017-07-06 | $90.40 | $90.89 | $89.88 | $90.51 | $78.26 | 231,623 |
| 2017-07-05 | $90.09 | $90.64 | $88.85 | $90.60 | $78.34 | 123,025 |
| 2017-07-03 | $88.61 | $90.21 | $88.60 | $90.10 | $77.91 | 84,595 |
| 2017-06-30 | $87.77 | $88.85 | $87.07 | $88.52 | $76.54 | 156,793 |
| 2017-06-29 | $86.67 | $87.77 | $86.24 | $87.13 | $75.34 | 105,280 |
| 2017-06-28 | $86.55 | $88.97 | $85.74 | $86.53 | $74.82 | 120,807 |
| 2017-06-27 | $85.90 | $86.74 | $85.71 | $85.90 | $74.28 | 95,013 |
| 2017-06-26 | $85.79 | $86.26 | $85.04 | $85.55 | $73.97 | 66,662 |
| 2017-06-23 | $84.90 | $85.86 | $84.31 | $85.42 | $73.86 | 243,331 |
| 2017-06-22 | $85.07 | $85.24 | $83.77 | $84.50 | $73.07 | 137,739 |
| 2017-06-21 | $84.90 | $85.76 | $84.20 | $84.78 | $73.31 | 147,683 |
| 2017-06-20 | $85.75 | $86.15 | $84.27 | $84.40 | $72.98 | 105,891 |
| 2017-06-19 | $86.14 | $86.85 | $85.68 | $86.18 | $74.52 | 138,650 |
| 2017-06-16 | $85.06 | $86.22 | $84.71 | $85.65 | $74.06 | 274,671 |
| 2017-06-15 | $85.95 | $86.91 | $84.67 | $85.44 | $73.88 | 140,351 |
| 2017-06-14 | $88.51 | $88.51 | $86.05 | $86.92 | $75.16 | 153,260 |
| 2017-06-13 | $88.23 | $88.97 | $87.45 | $88.16 | $76.23 | 126,664 |
| 2017-06-12 | $87.57 | $88.80 | $87.09 | $87.84 | $75.95 | 150,232 |
| 2017-06-09 | $86.97 | $88.37 | $85.97 | $87.73 | $75.86 | 168,716 |
| 2017-06-08 | $84.50 | $87.15 | $84.50 | $86.50 | $74.80 | 137,624 |
| 2017-06-07 | $85.22 | $85.86 | $83.74 | $84.43 | $73.01 | 140,866 |
| 2017-06-06 | $84.78 | $85.32 | $84.35 | $84.89 | $73.40 | 134,416 |
| 2017-06-05 | $84.91 | $86.00 | $84.22 | $84.97 | $73.47 | 99,901 |
| 2017-06-02 | $83.89 | $85.56 | $83.89 | $84.95 | $73.46 | 105,279 |
| 2017-06-01 | $82.43 | $84.34 | $81.24 | $84.11 | $72.73 | 152,108 |
| 2017-05-31 | $83.35 | $83.35 | $81.01 | $82.36 | $71.22 | 93,367 |
| 2017-05-30 | $83.25 | $83.67 | $82.55 | $83.05 | $71.81 | 123,621 |
| 2017-05-26 | $83.13 | $83.64 | $82.28 | $83.56 | $72.25 | 80,749 |
| 2017-05-25 | $82.94 | $83.98 | $82.10 | $83.08 | $71.84 | 87,741 |
| 2017-05-24 | $82.87 | $84.68 | $81.63 | $82.70 | $71.51 | 132,261 |
| 2017-05-23 | $80.90 | $83.17 | $80.34 | $82.61 | $71.43 | 120,108 |
| 2017-05-22 | $81.23 | $82.07 | $80.24 | $80.79 | $69.86 | 87,081 |
| 2017-05-19 | $80.73 | $81.99 | $80.17 | $80.77 | $69.84 | 108,604 |
| 2017-05-18 | $79.85 | $81.20 | $78.23 | $80.50 | $69.61 | 148,566 |
| 2017-05-17 | $80.83 | $81.99 | $79.92 | $80.40 | $69.52 | 152,204 |
| 2017-05-16 | $81.86 | $82.88 | $81.26 | $81.98 | $70.89 | 125,845 |
| 2017-05-15 | $82.05 | $82.95 | $81.49 | $81.78 | $70.71 | 111,041 |
| 2017-05-12 | $80.59 | $81.63 | $80.40 | $81.46 | $70.44 | 127,033 |
| 2017-05-11 | $81.55 | $81.61 | $80.14 | $80.90 | $69.95 | 107,844 |
| 2017-05-10 | $82.37 | $82.72 | $81.52 | $81.69 | $70.64 | 66,986 |
| 2017-05-09 | $81.95 | $83.12 | $81.48 | $82.13 | $71.02 | 123,705 |
| 2017-05-08 | $81.65 | $82.13 | $81.25 | $82.09 | $70.98 | 88,299 |
| 2017-05-05 | $81.40 | $82.43 | $81.23 | $81.98 | $70.89 | 82,612 |
| 2017-05-04 | $81.45 | $82.27 | $80.38 | $81.54 | $70.51 | 116,702 |
| 2017-05-03 | $82.86 | $83.76 | $81.09 | $81.63 | $70.58 | 136,797 |
| 2017-05-02 | $84.08 | $84.51 | $82.81 | $83.33 | $72.05 | 109,858 |
| 2017-05-01 | $84.63 | $86.01 | $83.70 | $84.02 | $72.65 | 118,422 |
| 2017-04-28 | $84.90 | $85.37 | $84.31 | $84.41 | $72.99 | 99,464 |
| 2017-04-27 | $86.34 | $86.59 | $83.51 | $84.56 | $73.12 | 202,193 |
| 2017-04-26 | $83.56 | $86.44 | $83.28 | $86.00 | $74.36 | 196,300 |
| 2017-04-25 | $83.85 | $85.32 | $83.02 | $83.84 | $72.50 | 270,585 |
| 2017-04-24 | $84.79 | $85.03 | $83.41 | $83.89 | $72.11 | 177,005 |
| 2017-04-21 | $84.10 | $86.01 | $83.21 | $83.36 | $71.65 | 218,306 |
| 2017-04-20 | $83.57 | $86.79 | $81.51 | $83.68 | $71.93 | 638,107 |
| 2017-04-19 | $79.60 | $79.60 | $77.70 | $77.97 | $67.02 | 206,400 |
| 2017-04-18 | $77.99 | $79.70 | $77.63 | $79.04 | $67.94 | 202,175 |
| 2017-04-17 | $77.30 | $78.32 | $76.73 | $77.59 | $66.69 | 113,340 |
| 2017-04-13 | $78.85 | $80.95 | $76.89 | $77.02 | $66.20 | 128,362 |
| 2017-04-12 | $80.93 | $81.25 | $78.54 | $78.86 | $67.78 | 190,928 |
| 2017-04-11 | $79.23 | $81.19 | $78.46 | $80.74 | $69.40 | 99,954 |
| 2017-04-10 | $79.30 | $80.37 | $78.94 | $79.42 | $68.27 | 76,144 |
| 2017-04-07 | $78.15 | $79.71 | $78.00 | $79.23 | $68.10 | 112,917 |
| 2017-04-06 | $77.92 | $79.22 | $77.59 | $78.63 | $67.59 | 88,316 |
| 2017-04-05 | $79.32 | $79.90 | $77.67 | $77.84 | $66.91 | 108,780 |
| 2017-04-04 | $78.52 | $80.05 | $78.52 | $78.74 | $67.68 | 122,130 |
| 2017-04-03 | $79.89 | $80.76 | $77.89 | $78.60 | $67.56 | 136,474 |
| 2017-03-31 | $79.09 | $80.31 | $78.76 | $79.90 | $68.68 | 152,156 |
| 2017-03-30 | $78.28 | $79.89 | $78.12 | $79.20 | $68.08 | 165,733 |
| 2017-03-29 | $78.80 | $79.39 | $77.90 | $78.02 | $67.06 | 177,161 |
| 2017-03-28 | $79.05 | $79.82 | $78.38 | $78.80 | $67.73 | 264,114 |
| 2017-03-27 | $78.70 | $79.45 | $77.88 | $79.05 | $67.95 | 248,076 |
| 2017-03-24 | $81.35 | $82.09 | $79.73 | $79.83 | $68.62 | 159,679 |
| 2017-03-23 | $79.35 | $81.36 | $79.35 | $81.02 | $69.64 | 194,875 |
| 2017-03-22 | $77.65 | $79.63 | $77.46 | $79.16 | $68.04 | 140,185 |
| 2017-03-21 | $80.75 | $80.84 | $77.55 | $77.61 | $66.71 | 226,584 |
| 2017-03-20 | $78.49 | $81.07 | $78.19 | $80.48 | $69.18 | 209,179 |
| 2017-03-17 | $77.17 | $78.85 | $77.17 | $78.49 | $67.47 | 482,187 |
| 2017-03-16 | $79.69 | $80.27 | $77.10 | $77.23 | $66.38 | 140,369 |
| 2017-03-15 | $76.84 | $79.41 | $76.84 | $79.25 | $68.12 | 211,437 |
| 2017-03-14 | $75.50 | $76.82 | $75.00 | $76.22 | $65.52 | 142,707 |
| 2017-03-13 | $75.47 | $77.05 | $75.45 | $75.90 | $65.24 | 155,210 |
| 2017-03-10 | $75.36 | $76.38 | $74.86 | $75.37 | $64.79 | 220,920 |
| 2017-03-09 | $75.90 | $77.15 | $74.56 | $74.82 | $64.31 | 311,155 |
| 2017-03-08 | $77.29 | $78.65 | $75.67 | $75.90 | $65.24 | 150,868 |
| 2017-03-07 | $79.05 | $79.16 | $77.12 | $77.18 | $66.34 | 139,574 |
| 2017-03-06 | $79.16 | $79.47 | $78.49 | $79.16 | $68.04 | 106,532 |
| 2017-03-03 | $80.20 | $82.08 | $79.01 | $79.69 | $68.50 | 81,108 |
| 2017-03-02 | $80.93 | $81.80 | $79.94 | $79.97 | $68.74 | 176,742 |
| 2017-03-01 | $80.18 | $81.69 | $80.18 | $81.20 | $69.80 | 139,561 |
| 2017-02-28 | $79.10 | $79.86 | $78.29 | $78.83 | $67.76 | 157,623 |
| 2017-02-27 | $76.85 | $79.45 | $76.51 | $79.06 | $67.96 | 273,844 |
| 2017-02-24 | $75.56 | $77.89 | $75.38 | $76.85 | $66.06 | 231,869 |
| 2017-02-23 | $81.42 | $81.42 | $74.56 | $76.03 | $65.35 | 458,364 |
| 2017-02-22 | $83.50 | $86.37 | $80.03 | $82.32 | $70.76 | 449,854 |
| 2017-02-21 | $82.26 | $83.38 | $82.23 | $82.50 | $70.91 | 139,740 |
| 2017-02-17 | $82.01 | $82.74 | $81.56 | $82.07 | $70.54 | 1,879 |
| 2017-02-16 | $82.13 | $82.86 | $81.15 | $82.24 | $70.69 | 1,439 |
| 2017-02-15 | $82.57 | $82.81 | $81.67 | $82.27 | $70.72 | 154,046 |
| 2017-02-14 | $83.81 | $84.24 | $81.55 | $82.81 | $71.18 | 147,185 |
| 2017-02-13 | $82.88 | $84.35 | $82.80 | $83.96 | $72.17 | 137,739 |
| 2017-02-10 | $82.24 | $82.87 | $81.48 | $82.67 | $71.06 | 170,369 |
| 2017-02-09 | $79.54 | $81.87 | $79.25 | $81.77 | $70.29 | 193,347 |
| 2017-02-08 | $78.68 | $79.94 | $78.16 | $79.31 | $68.17 | 71,937 |
| 2017-02-07 | $79.00 | $79.57 | $78.36 | $78.87 | $67.79 | 106,362 |
| 2017-02-06 | $79.25 | $79.98 | $78.65 | $79.00 | $67.91 | 81,590 |
| 2017-02-03 | $79.70 | $79.96 | $78.21 | $79.39 | $68.24 | 89,605 |
| 2017-02-02 | $79.18 | $80.41 | $79.18 | $79.43 | $68.27 | 130,173 |
| 2017-02-01 | $79.11 | $79.97 | $78.19 | $78.98 | $67.89 | 101,868 |
| 2017-01-31 | $79.77 | $79.77 | $77.19 | $78.46 | $67.44 | 151,104 |
| 2017-01-30 | $79.24 | $80.48 | $78.31 | $79.88 | $68.66 | 149,006 |
| 2017-01-27 | $79.96 | $80.87 | $79.30 | $79.61 | $68.43 | 71,213 |
| 2017-01-26 | $79.38 | $80.36 | $78.35 | $79.93 | $68.70 | 135,794 |
| 2017-01-25 | $80.35 | $80.35 | $78.49 | $79.35 | $68.21 | 159,167 |
| 2017-01-24 | $79.56 | $81.30 | $79.56 | $80.42 | $68.69 | 279,783 |
| 2017-01-23 | $79.81 | $80.89 | $78.77 | $79.19 | $67.64 | 153,634 |
| 2017-01-20 | $78.96 | $80.18 | $78.48 | $79.91 | $68.25 | 75,909 |
| 2017-01-19 | $80.93 | $80.93 | $78.51 | $78.90 | $67.39 | 112,910 |
| 2017-01-18 | $79.57 | $81.45 | $78.38 | $80.77 | $68.99 | 132,149 |
| 2017-01-17 | $79.81 | $79.84 | $78.30 | $78.81 | $67.32 | 98,748 |
| 2017-01-13 | $77.33 | $79.69 | $76.94 | $79.43 | $67.85 | 99,905 |
| 2017-01-12 | $79.36 | $79.36 | $75.07 | $76.87 | $65.66 | 196,913 |
| 2017-01-11 | $79.63 | $81.64 | $79.44 | $81.45 | $69.57 | 85,554 |
| 2017-01-10 | $78.77 | $80.25 | $77.95 | $79.66 | $68.04 | 108,087 |
| 2017-01-09 | $79.02 | $79.84 | $78.20 | $78.46 | $67.02 | 88,686 |
| 2017-01-06 | $79.93 | $81.24 | $78.75 | $79.14 | $67.60 | 57,951 |
| 2017-01-05 | $81.14 | $81.72 | $79.17 | $79.91 | $68.26 | 118,917 |
| 2017-01-04 | $78.99 | $81.46 | $78.20 | $81.26 | $69.41 | 98,264 |
| 2017-01-03 | $78.51 | $79.18 | $77.84 | $78.73 | $67.25 | 116,107 |
| 2016-12-30 | $78.99 | $79.37 | $77.58 | $77.69 | $66.36 | 103,066 |
| 2016-12-29 | $79.03 | $79.65 | $78.74 | $78.99 | $67.47 | 77,496 |
| 2016-12-28 | $80.81 | $81.16 | $79.01 | $79.07 | $67.54 | 67,871 |
| 2016-12-27 | $79.74 | $80.83 | $79.62 | $80.44 | $68.71 | 90,699 |
| 2016-12-23 | $79.37 | $79.80 | $79.22 | $79.28 | $67.72 | 53,236 |
| 2016-12-22 | $81.64 | $81.64 | $79.01 | $79.41 | $67.83 | 127,089 |
| 2016-12-21 | $81.76 | $82.36 | $80.17 | $81.79 | $69.86 | 110,325 |
| 2016-12-20 | $79.29 | $81.61 | $77.99 | $81.59 | $69.69 | 135,890 |
| 2016-12-19 | $77.82 | $79.99 | $77.14 | $78.59 | $67.13 | 113,980 |
| 2016-12-16 | $78.21 | $78.90 | $77.77 | $78.23 | $66.82 | 518,722 |
| 2016-12-15 | $78.44 | $79.00 | $77.74 | $78.01 | $66.63 | 250,271 |
| 2016-12-14 | $80.35 | $81.79 | $78.93 | $79.00 | $67.48 | 153,647 |
| 2016-12-13 | $84.68 | $84.68 | $81.74 | $81.89 | $69.95 | 181,241 |
| 2016-12-12 | $85.21 | $85.72 | $84.09 | $84.52 | $72.20 | 108,066 |
| 2016-12-09 | $85.50 | $85.51 | $84.42 | $85.21 | $72.78 | 117,196 |
| 2016-12-08 | $84.52 | $85.88 | $84.45 | $85.37 | $72.92 | 160,319 |
| 2016-12-07 | $84.67 | $85.43 | $83.83 | $84.41 | $72.10 | 111,952 |
| 2016-12-06 | $84.72 | $85.18 | $82.86 | $84.72 | $72.37 | 155,368 |
| 2016-12-05 | $83.41 | $85.10 | $83.19 | $84.95 | $72.56 | 119,041 |
| 2016-12-02 | $82.15 | $83.86 | $82.15 | $82.80 | $70.73 | 103,402 |
| 2016-12-01 | $82.86 | $83.74 | $82.22 | $82.51 | $70.48 | 111,388 |
| 2016-11-30 | $83.92 | $84.28 | $82.16 | $82.39 | $70.38 | 172,329 |
| 2016-11-29 | $83.39 | $83.87 | $81.88 | $83.46 | $71.29 | 138,108 |
| 2016-11-28 | $85.23 | $85.23 | $83.27 | $83.91 | $71.67 | 155,481 |
| 2016-11-25 | $84.38 | $85.68 | $84.37 | $85.15 | $72.73 | 89,116 |
| 2016-11-23 | $81.76 | $84.37 | $81.38 | $84.28 | $71.99 | 190,327 |
| 2016-11-22 | $82.97 | $83.30 | $81.64 | $81.99 | $70.03 | 296,485 |
| 2016-11-21 | $82.71 | $82.94 | $81.94 | $82.84 | $70.76 | 153,863 |
| 2016-11-18 | $81.47 | $83.15 | $79.40 | $82.03 | $70.07 | 204,411 |
| 2016-11-17 | $85.10 | $85.22 | $81.63 | $81.67 | $69.76 | 331,232 |
| 2016-11-16 | $84.83 | $85.69 | $83.87 | $84.75 | $72.39 | 196,750 |
| 2016-11-15 | $82.66 | $84.93 | $81.72 | $84.83 | $72.46 | 210,642 |
| 2016-11-14 | $80.68 | $83.13 | $80.35 | $83.02 | $70.91 | 188,426 |
| 2016-11-11 | $79.31 | $80.89 | $78.81 | $80.25 | $68.55 | 196,109 |
| 2016-11-10 | $78.09 | $80.55 | $77.01 | $78.86 | $67.36 | 207,486 |
| 2016-11-09 | $74.34 | $77.45 | $74.34 | $76.99 | $65.76 | 168,396 |
| 2016-11-08 | $73.01 | $74.99 | $73.01 | $74.26 | $63.43 | 150,907 |
| 2016-11-07 | $73.75 | $74.14 | $72.60 | $73.16 | $62.49 | 153,941 |
| 2016-11-04 | $72.67 | $73.47 | $71.99 | $72.74 | $62.13 | 175,028 |
| 2016-11-03 | $71.73 | $73.09 | $71.50 | $72.69 | $62.09 | 161,985 |
| 2016-11-02 | $71.77 | $73.62 | $71.40 | $71.45 | $61.03 | 196,408 |
| 2016-11-01 | $72.90 | $74.07 | $71.43 | $71.58 | $61.14 | 185,208 |
| 2016-10-31 | $71.79 | $73.50 | $71.64 | $72.49 | $61.92 | 171,118 |
| 2016-10-28 | $71.69 | $72.53 | $71.42 | $71.98 | $61.48 | 227,568 |
| 2016-10-27 | $72.70 | $72.70 | $71.01 | $71.76 | $61.30 | 127,872 |
| 2016-10-26 | $72.35 | $72.76 | $71.57 | $72.45 | $61.89 | 227,525 |
| 2016-10-25 | $71.87 | $73.33 | $71.10 | $72.46 | $61.89 | 263,688 |
| 2016-10-24 | $71.86 | $72.99 | $71.35 | $71.57 | $61.13 | 293,021 |
| 2016-10-21 | $70.24 | $71.88 | $69.41 | $71.75 | $61.29 | 373,016 |
| 2016-10-20 | $76.25 | $76.41 | $70.61 | $71.30 | $60.52 | 619,067 |
| 2016-10-19 | $81.67 | $81.67 | $78.66 | $78.88 | $66.96 | 337,347 |
| 2016-10-18 | $82.11 | $82.48 | $80.78 | $81.48 | $69.16 | 151,983 |
| 2016-10-17 | $80.55 | $82.33 | $79.50 | $80.98 | $68.74 | 116,008 |
| 2016-10-14 | $81.15 | $82.13 | $79.71 | $80.35 | $68.21 | 98,460 |
| 2016-10-13 | $80.44 | $81.27 | $78.74 | $80.87 | $68.65 | 124,488 |
| 2016-10-12 | $81.74 | $82.80 | $81.25 | $81.41 | $69.11 | 152,748 |
| 2016-10-11 | $83.84 | $83.90 | $81.46 | $82.03 | $69.63 | 121,184 |
| 2016-10-10 | $84.73 | $85.74 | $84.33 | $84.50 | $71.73 | 142,012 |
| 2016-10-07 | $85.32 | $87.46 | $83.24 | $84.73 | $71.92 | 116,077 |
| 2016-10-06 | $84.39 | $85.70 | $84.15 | $84.99 | $72.14 | 162,150 |
| 2016-10-05 | $84.62 | $85.57 | $83.88 | $84.80 | $71.98 | 90,207 |
| 2016-10-04 | $85.43 | $86.44 | $83.99 | $84.06 | $71.35 | 85,563 |
| 2016-10-03 | $86.97 | $88.68 | $84.71 | $85.74 | $72.78 | 114,672 |
| 2016-09-30 | $86.76 | $87.79 | $85.45 | $86.49 | $73.42 | 152,793 |
| 2016-09-29 | $87.87 | $87.90 | $85.65 | $85.87 | $72.89 | 88,433 |
| 2016-09-28 | $85.31 | $88.40 | $84.12 | $88.22 | $74.89 | 198,812 |
| 2016-09-27 | $84.74 | $85.78 | $83.95 | $85.44 | $72.53 | 149,884 |
| 2016-09-26 | $85.10 | $85.79 | $84.65 | $85.00 | $72.15 | 126,219 |
| 2016-09-23 | $85.55 | $87.86 | $84.85 | $85.42 | $72.51 | 136,213 |
| 2016-09-22 | $86.44 | $88.02 | $85.84 | $85.92 | $72.93 | 206,980 |
| 2016-09-21 | $84.80 | $85.81 | $84.55 | $85.49 | $72.57 | 236,238 |
| 2016-09-20 | $85.08 | $85.93 | $84.32 | $84.39 | $71.63 | 144,044 |
| 2016-09-19 | $83.77 | $84.97 | $83.32 | $84.63 | $71.84 | 127,373 |
| 2016-09-16 | $82.57 | $83.44 | $81.45 | $83.32 | $70.73 | 228,511 |
| 2016-09-15 | $82.23 | $83.39 | $81.81 | $83.05 | $70.50 | 86,170 |
| 2016-09-14 | $82.11 | $82.89 | $81.69 | $82.11 | $69.70 | 151,000 |
| 2016-09-13 | $83.32 | $83.90 | $80.71 | $81.98 | $69.59 | 164,289 |
| 2016-09-12 | $83.08 | $85.10 | $83.01 | $84.43 | $71.67 | 161,966 |
| 2016-09-09 | $86.84 | $86.89 | $83.78 | $83.97 | $71.28 | 143,679 |
| 2016-09-08 | $89.37 | $89.37 | $83.52 | $86.84 | $73.71 | 134,104 |
| 2016-09-07 | $89.14 | $89.54 | $87.19 | $89.36 | $75.85 | 111,542 |
| 2016-09-06 | $86.59 | $89.05 | $86.59 | $88.97 | $75.52 | 361,690 |
| 2016-09-02 | $86.24 | $86.76 | $84.69 | $85.63 | $72.69 | 85,296 |
| 2016-09-01 | $85.21 | $86.18 | $84.32 | $85.62 | $72.68 | 78,427 |
| 2016-08-31 | $84.88 | $85.74 | $84.08 | $85.23 | $72.35 | 116,368 |
| 2016-08-30 | $85.00 | $85.60 | $84.26 | $85.33 | $72.43 | 110,222 |
| 2016-08-29 | $84.12 | $85.21 | $83.65 | $85.00 | $72.15 | 115,195 |
| 2016-08-26 | $85.46 | $86.69 | $84.06 | $84.19 | $71.47 | 197,824 |
| 2016-08-25 | $83.74 | $86.45 | $83.61 | $85.17 | $72.30 | 198,147 |
| 2016-08-24 | $85.21 | $85.21 | $83.48 | $83.77 | $71.11 | 142,730 |
| 2016-08-23 | $85.23 | $86.02 | $84.81 | $85.49 | $72.57 | 86,446 |
| 2016-08-22 | $83.32 | $84.91 | $82.96 | $84.83 | $72.01 | 82,737 |
| 2016-08-19 | $84.17 | $84.64 | $83.10 | $83.72 | $71.07 | 114,669 |
| 2016-08-18 | $84.37 | $85.50 | $84.03 | $84.71 | $71.91 | 73,398 |
| 2016-08-17 | $84.08 | $85.16 | $83.37 | $84.03 | $71.33 | 88,536 |
| 2016-08-16 | $85.19 | $85.76 | $84.27 | $84.27 | $71.53 | 91,094 |
| 2016-08-15 | $83.84 | $85.56 | $83.52 | $85.08 | $72.22 | 98,737 |
| 2016-08-12 | $85.47 | $85.59 | $83.29 | $83.49 | $70.87 | 121,120 |
| 2016-08-11 | $85.35 | $86.15 | $84.26 | $85.53 | $72.60 | 169,551 |
| 2016-08-10 | $83.72 | $85.01 | $83.58 | $84.85 | $72.03 | 131,532 |
| 2016-08-09 | $84.08 | $84.60 | $83.19 | $83.50 | $70.88 | 126,755 |
| 2016-08-08 | $84.22 | $85.30 | $83.86 | $84.29 | $71.55 | 92,651 |
| 2016-08-05 | $83.38 | $84.58 | $83.01 | $84.07 | $71.36 | 118,408 |
| 2016-08-04 | $82.92 | $84.25 | $82.71 | $83.35 | $70.75 | 133,426 |
| 2016-08-03 | $81.82 | $83.10 | $81.07 | $83.10 | $70.54 | 115,327 |
| 2016-08-02 | $82.87 | $82.88 | $81.58 | $81.84 | $69.47 | 91,173 |
| 2016-08-01 | $83.09 | $83.27 | $82.13 | $82.88 | $70.35 | 171,775 |
| 2016-07-29 | $83.35 | $83.52 | $82.37 | $82.85 | $70.33 | 109,824 |
| 2016-07-28 | $83.18 | $84.11 | $82.84 | $83.29 | $70.70 | 103,418 |
| 2016-07-27 | $84.20 | $84.45 | $82.46 | $83.13 | $70.57 | 122,780 |
| 2016-07-26 | $82.41 | $83.83 | $82.33 | $83.68 | $71.03 | 107,782 |
| 2016-07-25 | $84.21 | $84.21 | $81.68 | $82.33 | $69.89 | 111,058 |
| 2016-07-22 | $83.48 | $85.04 | $82.79 | $84.51 | $71.74 | 239,720 |
| 2016-07-21 | $83.26 | $85.05 | $80.44 | $83.67 | $71.02 | 462,962 |
| 2016-07-20 | $86.10 | $86.78 | $84.99 | $85.57 | $72.25 | 341,414 |
| 2016-07-19 | $93.80 | $93.80 | $88.29 | $88.80 | $74.98 | 296,261 |
| 2016-07-18 | $93.60 | $94.46 | $92.36 | $93.65 | $79.07 | 105,808 |
| 2016-07-15 | $94.08 | $94.65 | $92.15 | $93.66 | $79.08 | 115,755 |
| 2016-07-14 | $94.00 | $94.65 | $93.14 | $93.87 | $79.26 | 102,750 |
| 2016-07-13 | $93.50 | $93.77 | $92.71 | $93.69 | $79.10 | 104,834 |
| 2016-07-12 | $93.11 | $93.54 | $92.16 | $93.00 | $78.52 | 179,001 |
| 2016-07-11 | $91.67 | $93.34 | $91.59 | $92.94 | $78.47 | 114,892 |
| 2016-07-08 | $90.25 | $92.70 | $90.25 | $91.52 | $77.27 | 212,796 |
| 2016-07-07 | $90.06 | $90.92 | $89.25 | $89.81 | $75.83 | 102,519 |
| 2016-07-06 | $87.82 | $90.08 | $87.82 | $89.82 | $75.84 | 157,428 |
| 2016-07-05 | $90.53 | $91.29 | $89.15 | $89.65 | $75.69 | 114,792 |
| 2016-07-01 | $90.49 | $92.57 | $90.48 | $90.89 | $76.74 | 164,688 |
| 2016-06-30 | $88.39 | $90.53 | $84.84 | $90.41 | $76.33 | 137,348 |
| 2016-06-29 | $87.68 | $88.33 | $86.99 | $87.85 | $74.17 | 94,269 |
| 2016-06-28 | $86.05 | $88.58 | $85.99 | $86.61 | $73.13 | 131,081 |
| 2016-06-27 | $86.75 | $87.80 | $84.74 | $85.31 | $72.03 | 143,267 |
| 2016-06-24 | $89.48 | $90.93 | $86.83 | $86.83 | $73.31 | 269,252 |
| 2016-06-23 | $91.63 | $92.64 | $90.91 | $92.21 | $77.85 | 113,100 |
| 2016-06-22 | $90.00 | $91.95 | $89.71 | $90.73 | $76.60 | 404,961 |
| 2016-06-21 | $89.22 | $89.87 | $88.24 | $89.46 | $75.53 | 136,322 |
| 2016-06-20 | $88.08 | $89.66 | $88.08 | $89.15 | $75.27 | 127,920 |
| 2016-06-17 | $86.82 | $87.76 | $86.82 | $87.50 | $73.88 | 192,892 |
| 2016-06-16 | $87.14 | $87.18 | $85.59 | $87.08 | $73.52 | 127,272 |
| 2016-06-15 | $85.99 | $87.90 | $85.75 | $87.31 | $73.72 | 258,200 |
| 2016-06-14 | $85.85 | $86.21 | $85.01 | $85.47 | $72.16 | 87,264 |
| 2016-06-13 | $87.64 | $87.71 | $85.69 | $85.99 | $72.60 | 135,353 |
| 2016-06-10 | $87.55 | $88.30 | $86.16 | $87.64 | $74.00 | 161,044 |
| 2016-06-09 | $89.56 | $89.63 | $87.81 | $88.47 | $74.70 | 89,121 |
| 2016-06-08 | $89.32 | $91.08 | $89.00 | $90.13 | $76.10 | 179,255 |
| 2016-06-07 | $88.31 | $89.31 | $87.91 | $88.71 | $74.90 | 123,143 |
| 2016-06-06 | $87.90 | $89.41 | $87.74 | $88.60 | $74.81 | 126,103 |
| 2016-06-03 | $86.50 | $87.94 | $86.22 | $87.66 | $74.01 | 148,691 |
| 2016-06-02 | $85.90 | $87.43 | $85.30 | $86.37 | $72.92 | 115,277 |
| 2016-06-01 | $85.54 | $86.28 | $84.66 | $86.10 | $72.70 | 161,894 |
| 2016-05-31 | $85.95 | $86.64 | $85.48 | $85.71 | $72.37 | 125,540 |
| 2016-05-27 | $85.97 | $88.29 | $85.39 | $85.44 | $72.14 | 101,043 |
| 2016-05-26 | $86.83 | $88.68 | $85.81 | $86.11 | $72.70 | 113,111 |
| 2016-05-25 | $84.64 | $87.43 | $84.32 | $86.28 | $72.85 | 212,890 |
| 2016-05-24 | $84.35 | $85.29 | $84.16 | $84.54 | $71.38 | 129,486 |
| 2016-05-23 | $84.26 | $84.97 | $83.58 | $84.19 | $71.08 | 104,006 |
| 2016-05-20 | $84.81 | $84.93 | $83.90 | $84.23 | $71.12 | 133,887 |
| 2016-05-19 | $82.60 | $84.14 | $81.74 | $84.09 | $71.00 | 247,290 |
| 2016-05-18 | $86.02 | $86.93 | $83.88 | $84.37 | $71.23 | 193,223 |
| 2016-05-17 | $86.24 | $87.65 | $85.20 | $86.36 | $72.91 | 200,736 |
| 2016-05-16 | $86.86 | $88.50 | $85.43 | $86.44 | $72.98 | 145,254 |
| 2016-05-13 | $86.59 | $88.06 | $85.91 | $86.36 | $72.91 | 115,144 |
| 2016-05-12 | $88.12 | $89.04 | $86.11 | $86.53 | $73.06 | 183,519 |
| 2016-05-11 | $87.58 | $88.16 | $86.65 | $87.56 | $73.93 | 203,398 |
| 2016-05-10 | $87.00 | $87.63 | $86.19 | $87.47 | $73.85 | 145,416 |
| 2016-05-09 | $90.39 | $90.39 | $86.50 | $86.59 | $73.11 | 186,000 |
| 2016-05-06 | $89.74 | $91.03 | $89.11 | $90.86 | $76.71 | 195,242 |
| 2016-05-05 | $90.87 | $91.67 | $89.61 | $89.74 | $75.77 | 205,668 |
| 2016-05-04 | $91.19 | $92.18 | $90.26 | $90.56 | $76.46 | 242,677 |
| 2016-05-03 | $93.58 | $93.71 | $91.37 | $92.15 | $77.80 | 195,357 |
| 2016-05-02 | $95.24 | $96.06 | $93.40 | $94.24 | $79.57 | 265,986 |
| 2016-04-29 | $94.15 | $95.65 | $93.96 | $94.83 | $80.07 | 289,013 |
| 2016-04-28 | $93.50 | $95.63 | $92.65 | $93.98 | $79.35 | 293,940 |
| 2016-04-27 | $89.82 | $94.17 | $89.64 | $93.59 | $79.02 | 286,905 |
| 2016-04-26 | $89.65 | $90.33 | $88.24 | $90.02 | $76.01 | 203,973 |
| 2016-04-25 | $88.34 | $89.64 | $87.22 | $89.63 | $75.68 | 224,014 |
| 2016-04-22 | $88.23 | $91.06 | $87.37 | $87.96 | $74.27 | 314,019 |
| 2016-04-21 | $87.54 | $88.64 | $86.55 | $88.00 | $74.30 | 273,050 |
| 2016-04-20 | $87.29 | $89.32 | $85.99 | $86.58 | $72.73 | 165,788 |
| 2016-04-19 | $86.41 | $87.76 | $85.95 | $87.27 | $73.31 | 236,201 |
| 2016-04-18 | $86.62 | $87.67 | $85.95 | $86.22 | $72.43 | 171,909 |
| 2016-04-15 | $85.38 | $86.86 | $84.91 | $86.48 | $72.64 | 111,664 |
| 2016-04-14 | $85.83 | $86.62 | $84.79 | $85.74 | $72.02 | 143,250 |
| 2016-04-13 | $85.86 | $86.87 | $85.20 | $85.54 | $71.86 | 168,382 |
| 2016-04-12 | $84.46 | $85.93 | $83.83 | $85.35 | $71.70 | 185,144 |
| 2016-04-11 | $83.62 | $85.99 | $83.62 | $84.62 | $71.08 | 122,617 |
| 2016-04-08 | $82.40 | $84.26 | $81.30 | $83.87 | $70.45 | 131,248 |
| 2016-04-07 | $82.40 | $82.80 | $81.15 | $81.57 | $68.52 | 121,221 |
| 2016-04-06 | $82.76 | $83.75 | $81.74 | $82.97 | $69.70 | 144,141 |
| 2016-04-05 | $83.07 | $83.51 | $80.75 | $82.86 | $69.60 | 127,982 |
| 2016-04-04 | $84.91 | $85.05 | $83.38 | $83.48 | $70.12 | 93,883 |
| 2016-04-01 | $83.47 | $85.16 | $83.47 | $85.01 | $71.41 | 135,933 |
| 2016-03-31 | $85.20 | $85.49 | $84.38 | $84.54 | $71.02 | 124,383 |
| 2016-03-30 | $85.29 | $85.96 | $84.75 | $85.19 | $71.56 | 133,025 |
| 2016-03-29 | $83.25 | $85.36 | $81.98 | $85.21 | $71.58 | 164,176 |
| 2016-03-28 | $83.23 | $84.16 | $82.45 | $83.45 | $70.10 | 121,059 |
| 2016-03-24 | $81.43 | $83.02 | $81.13 | $82.98 | $69.70 | 104,239 |
| 2016-03-23 | $83.85 | $84.85 | $81.61 | $81.61 | $68.55 | 190,868 |
| 2016-03-22 | $82.59 | $84.81 | $81.94 | $84.09 | $70.64 | 170,945 |
| 2016-03-21 | $83.11 | $84.32 | $82.14 | $82.69 | $69.46 | 128,388 |
| 2016-03-18 | $84.07 | $84.49 | $82.63 | $83.66 | $70.28 | 241,362 |
| 2016-03-17 | $81.76 | $83.99 | $81.17 | $83.48 | $70.12 | 225,913 |
| 2016-03-16 | $80.23 | $81.70 | $78.76 | $81.62 | $68.56 | 261,281 |
| 2016-03-15 | $80.25 | $80.65 | $79.24 | $80.13 | $67.31 | 169,586 |
| 2016-03-14 | $80.22 | $81.34 | $80.13 | $80.79 | $67.87 | 104,694 |
| 2016-03-11 | $81.55 | $81.68 | $79.93 | $80.97 | $68.02 | 151,604 |
| 2016-03-10 | $80.69 | $81.83 | $79.85 | $80.99 | $68.03 | 154,499 |
| 2016-03-09 | $79.80 | $81.31 | $79.00 | $80.63 | $67.73 | 175,031 |
| 2016-03-08 | $80.90 | $81.38 | $78.40 | $79.24 | $66.56 | 205,715 |
| 2016-03-07 | $80.61 | $81.96 | $80.19 | $81.55 | $68.50 | 150,834 |
| 2016-03-04 | $81.26 | $81.91 | $79.93 | $80.46 | $67.59 | 211,504 |
| 2016-03-03 | $80.47 | $83.02 | $80.32 | $80.74 | $67.82 | 137,649 |
| 2016-03-02 | $78.82 | $80.54 | $78.68 | $80.33 | $67.48 | 201,030 |
| 2016-03-01 | $79.08 | $79.67 | $77.43 | $78.68 | $66.09 | 271,353 |
| 2016-02-29 | $77.65 | $78.31 | $76.48 | $76.61 | $64.35 | 225,718 |
| 2016-02-26 | $77.18 | $78.14 | $76.94 | $77.65 | $65.23 | 141,044 |
| 2016-02-25 | $76.20 | $76.84 | $75.33 | $76.81 | $64.52 | 159,454 |
| 2016-02-24 | $74.55 | $76.37 | $74.16 | $76.09 | $63.92 | 179,908 |
| 2016-02-23 | $75.82 | $76.26 | $74.75 | $75.06 | $63.05 | 198,875 |
| 2016-02-22 | $76.78 | $78.58 | $75.91 | $76.06 | $63.89 | 186,567 |
| 2016-02-19 | $76.96 | $77.84 | $75.28 | $76.25 | $64.05 | 166,983 |
| 2016-02-18 | $75.64 | $77.85 | $74.56 | $77.25 | $64.89 | 224,843 |
| 2016-02-17 | $71.00 | $76.84 | $70.14 | $75.87 | $63.73 | 418,051 |
| 2016-02-16 | $76.10 | $77.97 | $75.22 | $77.56 | $65.15 | 143,291 |
| 2016-02-12 | $74.32 | $76.17 | $72.39 | $75.82 | $63.69 | 137,685 |
| 2016-02-11 | $73.20 | $74.40 | $70.15 | $73.71 | $61.92 | 106,766 |
| 2016-02-10 | $74.47 | $74.87 | $73.66 | $73.89 | $62.07 | 88,486 |
| 2016-02-09 | $75.35 | $75.84 | $73.93 | $74.24 | $62.36 | 149,315 |
| 2016-02-08 | $74.22 | $76.38 | $74.22 | $76.07 | $63.90 | 148,693 |
| 2016-02-05 | $76.76 | $77.51 | $74.46 | $74.48 | $62.56 | 143,772 |
| 2016-02-04 | $77.07 | $78.90 | $76.36 | $77.08 | $64.75 | 214,965 |
| 2016-02-03 | $75.62 | $76.98 | $74.55 | $76.83 | $64.54 | 129,226 |
| 2016-02-02 | $74.45 | $75.29 | $73.63 | $75.15 | $63.13 | 162,181 |
| 2016-02-01 | $77.42 | $77.50 | $75.15 | $75.21 | $63.18 | 216,387 |
| 2016-01-29 | $74.98 | $77.82 | $74.98 | $77.74 | $65.30 | 226,884 |
| 2016-01-28 | $75.01 | $75.55 | $74.03 | $74.95 | $62.96 | 145,395 |
| 2016-01-27 | $76.08 | $76.64 | $74.42 | $74.54 | $62.61 | 194,445 |
| 2016-01-26 | $74.91 | $76.85 | $74.73 | $76.28 | $64.08 | 147,267 |
| 2016-01-25 | $74.51 | $75.48 | $74.43 | $74.56 | $62.63 | 130,597 |
| 2016-01-22 | $75.11 | $75.79 | $74.27 | $75.06 | $63.05 | 155,443 |
| 2016-01-21 | $74.81 | $75.38 | $74.10 | $74.21 | $62.34 | 142,218 |
| 2016-01-20 | $75.58 | $75.80 | $73.87 | $75.06 | $62.67 | 167,030 |
| 2016-01-19 | $77.14 | $77.51 | $75.56 | $76.53 | $63.90 | 106,513 |
| 2016-01-15 | $76.96 | $77.90 | $76.10 | $76.69 | $64.03 | 163,892 |
| 2016-01-14 | $77.33 | $79.00 | $76.49 | $78.68 | $65.69 | 146,144 |
| 2016-01-13 | $78.12 | $78.91 | $76.73 | $77.07 | $64.35 | 150,653 |
| 2016-01-12 | $78.55 | $78.60 | $76.44 | $77.89 | $65.03 | 131,127 |
| 2016-01-11 | $78.85 | $79.38 | $77.22 | $78.17 | $65.27 | 110,668 |
| 2016-01-08 | $79.98 | $81.53 | $78.51 | $78.75 | $65.75 | 192,571 |
| 2016-01-07 | $79.84 | $80.39 | $79.19 | $80.34 | $67.08 | 186,322 |
| 2016-01-06 | $80.71 | $84.01 | $80.35 | $80.72 | $67.40 | 148,919 |
| 2016-01-05 | $82.32 | $82.88 | $81.25 | $82.00 | $68.47 | 119,500 |
| 2016-01-04 | $82.84 | $83.56 | $81.17 | $82.03 | $68.49 | 146,971 |
| 2015-12-31 | $85.32 | $85.45 | $83.66 | $83.66 | $69.85 | 97,465 |
| 2015-12-30 | $84.75 | $85.56 | $83.41 | $85.44 | $71.34 | 97,616 |
| 2015-12-29 | $84.73 | $85.41 | $84.32 | $85.17 | $71.11 | 80,877 |
| 2015-12-28 | $84.70 | $84.99 | $82.93 | $84.41 | $70.48 | 93,967 |
| 2015-12-24 | $84.63 | $85.19 | $84.35 | $84.69 | $70.71 | 44,147 |
| 2015-12-23 | $83.35 | $84.81 | $82.39 | $84.61 | $70.65 | 133,620 |
| 2015-12-22 | $81.31 | $83.20 | $80.56 | $82.97 | $69.28 | 150,633 |
| 2015-12-21 | $83.33 | $83.60 | $79.68 | $81.10 | $67.71 | 197,177 |
| 2015-12-18 | $82.86 | $84.29 | $75.61 | $82.69 | $69.04 | 757,825 |
| 2015-12-17 | $84.81 | $85.44 | $83.34 | $83.38 | $69.62 | 148,996 |
| 2015-12-16 | $83.70 | $84.89 | $83.16 | $84.77 | $70.78 | 152,245 |
| 2015-12-15 | $84.42 | $85.54 | $83.01 | $83.46 | $69.69 | 159,396 |
| 2015-12-14 | $82.79 | $85.26 | $82.21 | $83.83 | $69.99 | 205,397 |
| 2015-12-11 | $82.97 | $85.49 | $82.40 | $82.73 | $69.08 | 165,069 |
| 2015-12-10 | $83.80 | $84.78 | $83.60 | $84.13 | $70.24 | 159,481 |
| 2015-12-09 | $84.68 | $85.62 | $83.24 | $83.80 | $69.97 | 166,049 |
| 2015-12-08 | $85.70 | $86.76 | $82.80 | $84.75 | $70.76 | 195,038 |
| 2015-12-07 | $87.96 | $88.40 | $86.02 | $86.69 | $72.38 | 129,926 |
| 2015-12-04 | $86.62 | $88.37 | $86.29 | $88.18 | $73.63 | 146,703 |
| 2015-12-03 | $86.98 | $87.93 | $86.16 | $86.64 | $72.34 | 121,333 |
| 2015-12-02 | $87.25 | $88.00 | $86.59 | $86.81 | $72.48 | 134,385 |
| 2015-12-01 | $85.88 | $88.03 | $85.69 | $87.49 | $73.05 | 136,999 |
| 2015-11-30 | $85.87 | $88.28 | $85.39 | $85.72 | $71.57 | 133,161 |
| 2015-11-27 | $84.53 | $86.26 | $84.42 | $85.70 | $71.56 | 91,221 |
| 2015-11-25 | $84.20 | $85.87 | $84.11 | $84.87 | $70.86 | 142,147 |
| 2015-11-24 | $82.97 | $84.31 | $82.97 | $84.24 | $70.34 | 131,385 |
| 2015-11-23 | $83.64 | $83.96 | $82.06 | $83.00 | $69.30 | 174,203 |
| 2015-11-20 | $83.00 | $84.08 | $82.85 | $83.32 | $69.57 | 171,736 |
| 2015-11-19 | $82.67 | $84.23 | $82.02 | $82.48 | $68.87 | 180,013 |
| 2015-11-18 | $81.42 | $83.13 | $81.15 | $82.97 | $69.28 | 139,506 |
| 2015-11-17 | $81.23 | $82.49 | $80.78 | $81.13 | $67.74 | 190,118 |
| 2015-11-16 | $81.42 | $82.14 | $80.62 | $81.62 | $68.15 | 160,476 |
| 2015-11-13 | $80.79 | $82.39 | $80.49 | $81.22 | $67.82 | 162,122 |
| 2015-11-12 | $81.66 | $83.90 | $80.44 | $81.45 | $68.01 | 162,120 |
| 2015-11-11 | $83.09 | $83.55 | $82.06 | $82.39 | $68.79 | 158,109 |
| 2015-11-10 | $81.99 | $83.92 | $81.92 | $82.61 | $68.98 | 183,939 |
| 2015-11-09 | $83.47 | $83.97 | $81.57 | $81.96 | $68.43 | 168,764 |
| 2015-11-06 | $81.92 | $83.80 | $81.63 | $83.59 | $69.79 | 172,807 |
| 2015-11-05 | $82.37 | $82.85 | $81.67 | $82.51 | $68.89 | 123,168 |
| 2015-11-04 | $82.22 | $82.41 | $81.44 | $82.31 | $68.73 | 179,670 |
| 2015-11-03 | $81.13 | $82.66 | $81.13 | $82.22 | $68.65 | 311,022 |
| 2015-11-02 | $80.86 | $82.22 | $80.38 | $81.56 | $68.10 | 254,062 |
| 2015-10-30 | $80.90 | $82.24 | $80.15 | $81.29 | $67.87 | 243,269 |
| 2015-10-29 | $80.75 | $81.36 | $78.10 | $80.63 | $67.32 | 232,603 |
| 2015-10-28 | $80.52 | $81.48 | $79.93 | $80.61 | $67.31 | 295,686 |
| 2015-10-27 | $80.38 | $81.56 | $79.67 | $80.44 | $67.16 | 156,248 |
| 2015-10-26 | $81.61 | $83.43 | $80.50 | $80.91 | $67.56 | 138,036 |
| 2015-10-23 | $83.00 | $83.59 | $81.65 | $82.01 | $68.47 | 200,791 |
| 2015-10-22 | $81.57 | $84.92 | $81.10 | $81.87 | $68.36 | 219,369 |
| 2015-10-21 | $81.64 | $82.68 | $81.16 | $81.47 | $68.02 | 188,806 |
| 2015-10-20 | $81.90 | $87.08 | $81.56 | $81.95 | $68.09 | 196,684 |
| 2015-10-19 | $82.50 | $83.27 | $81.47 | $82.18 | $68.28 | 191,385 |
| 2015-10-16 | $83.85 | $84.37 | $82.61 | $83.01 | $68.97 | 263,577 |
| 2015-10-15 | $83.52 | $84.33 | $83.02 | $83.50 | $69.38 | 327,669 |
| 2015-10-14 | $84.37 | $85.48 | $83.16 | $83.40 | $69.30 | 192,078 |
| 2015-10-13 | $84.45 | $85.67 | $83.41 | $84.36 | $70.09 | 214,296 |
| 2015-10-12 | $86.21 | $87.30 | $84.34 | $84.52 | $70.23 | 257,166 |
| 2015-10-09 | $85.79 | $88.70 | $85.79 | $86.75 | $72.08 | 183,003 |
| 2015-10-08 | $84.95 | $87.00 | $84.67 | $86.31 | $71.71 | 164,888 |
| 2015-10-07 | $84.39 | $85.62 | $82.87 | $85.03 | $70.65 | 207,576 |
| 2015-10-06 | $82.32 | $84.37 | $82.32 | $84.02 | $69.81 | 177,995 |
| 2015-10-05 | $81.91 | $82.85 | $81.34 | $82.45 | $68.51 | 320,491 |
| 2015-10-02 | $79.34 | $81.40 | $79.34 | $81.39 | $67.62 | 194,844 |
| 2015-10-01 | $80.55 | $81.74 | $78.59 | $79.87 | $66.36 | 235,405 |
| 2015-09-30 | $81.09 | $81.09 | $79.38 | $80.25 | $66.68 | 216,669 |
| 2015-09-29 | $81.14 | $81.45 | $79.57 | $80.13 | $66.58 | 174,098 |
| 2015-09-28 | $81.91 | $82.57 | $80.13 | $81.02 | $67.32 | 186,658 |
| 2015-09-25 | $82.34 | $88.92 | $81.66 | $82.01 | $68.14 | 167,247 |
| 2015-09-24 | $82.05 | $86.21 | $80.89 | $81.92 | $68.07 | 196,318 |
| 2015-09-23 | $83.23 | $84.00 | $81.93 | $82.52 | $68.56 | 159,391 |
| 2015-09-22 | $83.72 | $84.31 | $82.59 | $83.10 | $69.05 | 183,167 |
| 2015-09-21 | $84.73 | $85.45 | $83.90 | $84.36 | $70.09 | 163,596 |
| 2015-09-18 | $83.84 | $85.63 | $83.84 | $84.29 | $70.03 | 400,643 |
| 2015-09-17 | $83.96 | $85.24 | $83.11 | $84.84 | $70.49 | 251,774 |
| 2015-09-16 | $82.44 | $84.32 | $82.43 | $84.25 | $70.00 | 146,347 |
| 2015-09-15 | $81.48 | $82.52 | $81.38 | $82.27 | $68.36 | 173,663 |
| 2015-09-14 | $82.99 | $83.28 | $80.97 | $81.44 | $67.67 | 137,498 |
| 2015-09-11 | $82.31 | $83.54 | $81.67 | $82.97 | $68.94 | 125,199 |
| 2015-09-10 | $82.30 | $83.40 | $82.09 | $82.74 | $68.75 | 180,719 |
| 2015-09-09 | $83.43 | $84.44 | $81.97 | $82.42 | $68.48 | 152,032 |
| 2015-09-08 | $83.16 | $84.54 | $82.48 | $82.84 | $68.83 | 189,310 |
| 2015-09-04 | $81.87 | $82.99 | $81.45 | $82.38 | $68.45 | 168,330 |
| 2015-09-03 | $81.92 | $83.26 | $80.74 | $82.40 | $68.46 | 169,370 |
| 2015-09-02 | $82.66 | $83.48 | $80.49 | $82.21 | $68.31 | 222,826 |