Kinsale Capital Group Inc (KNSL) Exchange: NASDAQ
Data as of April 26, 2024
$450.96 ($-1.87) -0.41%
Kinsale Capital Group Inc - Daily Information
Click for more stock information on Kinsale Capital Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $452.89 |
| Previous Close | $450.96 |
| High | $453.24 |
| Low | $447.70 |
| Adjusted Open | $452.89 |
| Previous Adjusted Close | $450.96 |
| Adjusted High | $453.24 |
| Adjusted Low | $447.70 |
About Kinsale Capital Group Inc (KNSL)
Kinsale Capital Group Inc (KNSL) is a specialty insurance company founded in 2009. The company provides underwriting for specialty insurance and reinsurance for homeowners, educational institutions, medical directors, officers and directors, professional liability, and workersâ compensation. In 2020, the company reported US $2 billion in insurance premiums from its subsidiaries and nearly US $1.8 billion in assets. KNSL operates in the United States and United Kingdom, with offices in Atlanta, Massachusetts, Minnesota, and London. KNSL has experienced significant growth since its inception. In 2010, the firm reported total assets of US $133 million. By 2016, assets had grown to US $649 million, a 389% increase. Assets grew another 137% to US $1.53 billion in 2018 and then jumped to US $1.8 billion in 2020. This meteoric increase is due in large part to the companyâs specialty insurance products, which are tailored to the particular needs of their customers. In addition, the companyâs strategic investment and comprehensive risk management strategies have enabled them to remain a viable contender in the ever-growing specialty insurance sector.
Invest in Kinsale Capital Group Inc (KNSL)
Historical Stock Data for Kinsale Capital Group Inc (KNSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $452.89 | $453.24 | $447.70 | $450.96 | $450.96 | 114,052 |
| 2024-04-11 | $447.74 | $454.03 | $438.18 | $452.83 | $452.83 | 161,997 |
| 2024-04-10 | $448.88 | $456.13 | $447.23 | $447.84 | $447.84 | 122,410 |
| 2024-04-09 | $457.97 | $458.50 | $448.13 | $450.43 | $450.43 | 114,298 |
| 2024-04-08 | $451.19 | $462.30 | $447.28 | $459.11 | $459.11 | 162,469 |
| 2024-04-05 | $446.49 | $452.06 | $443.17 | $448.14 | $448.14 | 302,712 |
| 2024-04-04 | $457.01 | $458.00 | $443.34 | $445.44 | $445.44 | 296,598 |
| 2024-04-03 | $467.94 | $472.68 | $449.23 | $453.15 | $453.15 | 355,751 |
| 2024-04-02 | $513.42 | $513.42 | $465.85 | $467.85 | $467.85 | 365,891 |
| 2024-04-01 | $524.20 | $524.20 | $505.11 | $512.65 | $512.65 | 130,280 |
| 2024-03-28 | $533.85 | $534.67 | $523.68 | $524.74 | $524.74 | 185,973 |
| 2024-03-27 | $531.36 | $533.23 | $527.37 | $532.18 | $532.18 | 125,662 |
| 2024-03-26 | $533.48 | $536.84 | $528.84 | $529.72 | $529.72 | 86,991 |
| 2024-03-25 | $523.96 | $533.00 | $523.96 | $531.30 | $531.30 | 76,802 |
| 2024-03-22 | $525.32 | $530.99 | $518.47 | $522.71 | $522.71 | 126,133 |
| 2024-03-21 | $514.24 | $525.26 | $514.24 | $519.14 | $519.14 | 105,736 |
| 2024-03-20 | $513.13 | $520.39 | $512.62 | $514.97 | $514.97 | 111,293 |
| 2024-03-19 | $515.81 | $523.19 | $510.58 | $512.89 | $512.89 | 96,700 |
| 2024-03-18 | $517.00 | $520.85 | $513.17 | $515.81 | $515.81 | 135,217 |
| 2024-03-15 | $504.38 | $516.49 | $504.38 | $516.12 | $516.12 | 289,073 |
| 2024-03-14 | $515.00 | $515.29 | $505.15 | $505.89 | $505.89 | 206,084 |
| 2024-03-13 | $511.00 | $515.80 | $501.95 | $514.02 | $514.02 | 134,652 |
| 2024-03-12 | $504.15 | $514.23 | $504.15 | $510.84 | $510.84 | 180,124 |
| 2024-03-11 | $523.22 | $525.90 | $505.79 | $505.99 | $505.99 | 245,207 |
| 2024-03-08 | $532.80 | $539.27 | $523.73 | $525.70 | $525.70 | 157,462 |
| 2024-03-07 | $546.17 | $548.47 | $531.79 | $532.97 | $532.97 | 218,698 |
| 2024-03-06 | $531.00 | $548.37 | $526.34 | $547.98 | $547.98 | 174,108 |
| 2024-03-05 | $523.25 | $530.56 | $522.96 | $528.86 | $528.86 | 187,575 |
| 2024-03-04 | $516.76 | $530.37 | $513.40 | $524.82 | $524.82 | 129,826 |
| 2024-03-01 | $516.27 | $518.07 | $509.70 | $517.28 | $517.28 | 161,230 |
| 2024-02-29 | $515.00 | $517.27 | $508.72 | $516.18 | $516.18 | 130,362 |
| 2024-02-28 | $509.58 | $514.66 | $509.58 | $513.09 | $513.09 | 112,810 |
| 2024-02-27 | $511.41 | $514.44 | $507.46 | $512.22 | $512.22 | 105,705 |
| 2024-02-26 | $508.26 | $514.67 | $507.25 | $511.62 | $511.62 | 126,500 |
| 2024-02-23 | $509.24 | $509.31 | $502.00 | $508.10 | $507.95 | 101,396 |
| 2024-02-22 | $494.98 | $506.58 | $487.18 | $505.95 | $505.80 | 167,848 |
| 2024-02-21 | $500.00 | $506.78 | $484.77 | $495.02 | $494.87 | 224,444 |
| 2024-02-20 | $500.78 | $505.78 | $488.94 | $496.46 | $496.31 | 287,595 |
| 2024-02-16 | $461.86 | $528.04 | $457.60 | $505.03 | $504.88 | 583,795 |
| 2024-02-15 | $428.23 | $441.32 | $428.23 | $437.57 | $437.44 | 312,620 |
| 2024-02-14 | $416.88 | $427.50 | $412.97 | $426.26 | $426.14 | 209,737 |
| 2024-02-13 | $414.08 | $415.31 | $410.23 | $412.08 | $411.96 | 167,809 |
| 2024-02-12 | $419.99 | $420.72 | $413.88 | $415.41 | $415.29 | 187,759 |
| 2024-02-09 | $409.25 | $421.80 | $407.18 | $419.09 | $419.09 | 145,474 |
| 2024-02-08 | $406.39 | $409.91 | $404.53 | $409.42 | $409.42 | 136,496 |
| 2024-02-07 | $402.27 | $411.14 | $402.27 | $407.19 | $407.19 | 154,131 |
| 2024-02-06 | $394.20 | $403.13 | $393.00 | $401.39 | $401.39 | 142,054 |
| 2024-02-05 | $395.40 | $396.43 | $392.94 | $394.40 | $394.40 | 146,954 |
| 2024-02-02 | $395.46 | $400.78 | $394.18 | $395.72 | $395.72 | 127,732 |
| 2024-02-01 | $396.56 | $396.56 | $386.15 | $394.27 | $394.27 | 170,542 |
| 2024-01-31 | $401.67 | $404.80 | $397.16 | $397.57 | $397.57 | 116,156 |
| 2024-01-30 | $397.99 | $401.51 | $395.36 | $400.03 | $400.03 | 96,261 |
| 2024-01-29 | $389.84 | $397.46 | $389.84 | $397.45 | $397.45 | 214,846 |
| 2024-01-26 | $395.79 | $397.45 | $387.94 | $390.58 | $390.58 | 201,486 |
| 2024-01-25 | $411.17 | $411.17 | $395.01 | $395.04 | $395.04 | 184,973 |
| 2024-01-24 | $408.39 | $411.32 | $405.69 | $409.40 | $409.40 | 109,727 |
| 2024-01-23 | $407.19 | $411.18 | $402.37 | $404.23 | $404.23 | 111,070 |
| 2024-01-22 | $400.00 | $407.08 | $399.43 | $406.08 | $406.08 | 120,394 |
| 2024-01-19 | $400.00 | $405.83 | $395.33 | $398.75 | $398.75 | 175,030 |
| 2024-01-18 | $391.42 | $402.45 | $391.42 | $397.43 | $397.43 | 177,855 |
| 2024-01-17 | $388.05 | $396.19 | $388.05 | $392.73 | $392.73 | 260,012 |
| 2024-01-16 | $382.76 | $389.04 | $381.86 | $388.44 | $388.44 | 213,847 |
| 2024-01-12 | $377.20 | $383.25 | $377.20 | $382.76 | $382.76 | 140,649 |
| 2024-01-11 | $372.88 | $376.30 | $368.84 | $375.16 | $375.16 | 174,163 |
| 2024-01-10 | $362.79 | $376.66 | $362.79 | $371.74 | $371.74 | 240,768 |
| 2024-01-09 | $362.00 | $363.19 | $355.15 | $362.22 | $362.22 | 166,703 |
| 2024-01-08 | $359.36 | $361.83 | $355.82 | $360.96 | $360.96 | 283,716 |
| 2024-01-05 | $361.07 | $362.55 | $357.00 | $358.57 | $358.57 | 302,656 |
| 2024-01-04 | $351.30 | $363.37 | $351.30 | $358.35 | $358.35 | 294,083 |
| 2024-01-03 | $346.60 | $351.21 | $342.80 | $349.19 | $349.19 | 362,892 |
| 2024-01-02 | $334.10 | $347.32 | $334.10 | $346.50 | $346.50 | 191,868 |
| 2023-12-29 | $334.54 | $335.43 | $332.54 | $334.91 | $334.91 | 172,103 |
| 2023-12-28 | $334.63 | $335.86 | $333.25 | $335.24 | $335.24 | 96,672 |
| 2023-12-27 | $333.93 | $335.92 | $331.69 | $334.52 | $334.52 | 117,823 |
| 2023-12-26 | $332.78 | $335.96 | $331.76 | $334.36 | $334.36 | 128,360 |
| 2023-12-22 | $337.73 | $337.73 | $325.01 | $332.78 | $332.78 | 247,237 |
| 2023-12-21 | $336.98 | $338.00 | $330.00 | $337.51 | $337.51 | 196,291 |
| 2023-12-20 | $336.92 | $339.46 | $335.36 | $336.13 | $336.13 | 114,594 |
| 2023-12-19 | $339.66 | $342.80 | $337.51 | $338.85 | $338.85 | 116,858 |
| 2023-12-18 | $337.84 | $342.11 | $334.63 | $339.02 | $339.02 | 141,416 |
| 2023-12-15 | $330.00 | $338.06 | $327.82 | $337.03 | $337.03 | 439,892 |
| 2023-12-14 | $351.71 | $351.84 | $331.12 | $331.24 | $331.24 | 413,927 |
| 2023-12-13 | $337.09 | $349.00 | $337.09 | $348.58 | $348.58 | 263,736 |
| 2023-12-12 | $332.82 | $339.46 | $332.82 | $339.38 | $339.38 | 150,968 |
| 2023-12-11 | $330.48 | $336.86 | $329.45 | $333.27 | $333.27 | 120,834 |
| 2023-12-08 | $330.11 | $332.29 | $327.19 | $330.73 | $330.73 | 187,746 |
| 2023-12-07 | $329.32 | $333.33 | $325.01 | $328.95 | $328.95 | 313,468 |
| 2023-12-06 | $340.59 | $344.20 | $327.35 | $329.18 | $329.18 | 368,227 |
| 2023-12-05 | $347.25 | $349.16 | $341.36 | $341.54 | $341.54 | 137,154 |
| 2023-12-04 | $337.81 | $352.52 | $337.81 | $348.88 | $348.88 | 303,756 |
| 2023-12-01 | $350.00 | $351.39 | $338.24 | $338.48 | $338.48 | 253,080 |
| 2023-11-30 | $346.06 | $350.30 | $342.69 | $350.10 | $350.10 | 185,107 |
| 2023-11-29 | $355.19 | $359.01 | $345.47 | $346.65 | $346.65 | 283,486 |
| 2023-11-28 | $369.00 | $369.00 | $355.56 | $356.31 | $356.31 | 128,772 |
| 2023-11-27 | $366.78 | $372.78 | $365.77 | $370.21 | $370.06 | 137,875 |
| 2023-11-24 | $361.73 | $367.46 | $360.25 | $366.86 | $366.86 | 41,603 |
| 2023-11-22 | $363.18 | $364.31 | $359.98 | $362.71 | $362.71 | 134,624 |
| 2023-11-21 | $357.68 | $365.70 | $356.85 | $362.84 | $362.84 | 93,785 |
| 2023-11-20 | $351.46 | $358.58 | $351.46 | $356.86 | $356.86 | 91,658 |
| 2023-11-17 | $353.33 | $355.48 | $347.79 | $352.14 | $352.14 | 139,530 |
| 2023-11-16 | $350.28 | $357.48 | $348.53 | $352.94 | $352.94 | 288,310 |
| 2023-11-15 | $371.00 | $374.88 | $347.84 | $348.84 | $348.84 | 260,860 |
| 2023-11-14 | $369.13 | $376.01 | $367.90 | $371.85 | $371.85 | 207,768 |
| 2023-11-13 | $358.50 | $366.75 | $358.50 | $366.52 | $366.52 | 166,974 |
| 2023-11-10 | $357.83 | $359.40 | $352.46 | $357.39 | $357.39 | 220,331 |
| 2023-11-09 | $352.84 | $362.82 | $352.29 | $357.46 | $357.46 | 215,769 |
| 2023-11-08 | $346.67 | $357.40 | $345.17 | $352.88 | $352.88 | 160,228 |
| 2023-11-07 | $341.00 | $348.90 | $339.50 | $347.16 | $347.16 | 190,714 |
| 2023-11-06 | $339.41 | $340.81 | $333.45 | $340.50 | $340.50 | 207,292 |
| 2023-11-03 | $349.40 | $349.50 | $337.89 | $339.53 | $339.53 | 241,082 |
| 2023-11-02 | $350.55 | $355.42 | $337.25 | $344.35 | $344.35 | 217,134 |
| 2023-11-01 | $332.57 | $346.76 | $329.58 | $343.15 | $343.15 | 222,127 |
| 2023-10-31 | $332.18 | $341.42 | $330.16 | $333.91 | $333.91 | 255,241 |
| 2023-10-30 | $347.78 | $367.02 | $328.01 | $331.54 | $331.54 | 484,730 |
| 2023-10-27 | $403.49 | $404.00 | $335.09 | $342.87 | $342.87 | 713,260 |
| 2023-10-26 | $425.75 | $435.52 | $425.67 | $426.22 | $426.22 | 140,565 |
| 2023-10-25 | $427.82 | $435.78 | $424.61 | $425.64 | $425.64 | 128,983 |
| 2023-10-24 | $420.23 | $431.91 | $420.07 | $427.12 | $427.12 | 164,525 |
| 2023-10-23 | $424.53 | $424.53 | $410.67 | $415.75 | $415.75 | 157,735 |
| 2023-10-20 | $430.00 | $430.00 | $420.81 | $424.78 | $424.78 | 112,036 |
| 2023-10-19 | $440.00 | $442.15 | $427.00 | $429.31 | $429.31 | 149,054 |
| 2023-10-18 | $450.75 | $452.12 | $439.80 | $440.39 | $440.39 | 103,002 |
| 2023-10-17 | $445.07 | $457.73 | $445.01 | $451.84 | $451.84 | 143,774 |
| 2023-10-16 | $442.01 | $447.91 | $440.25 | $445.24 | $445.24 | 95,865 |
| 2023-10-13 | $439.31 | $445.00 | $438.13 | $439.11 | $439.11 | 66,522 |
| 2023-10-12 | $442.59 | $444.50 | $435.41 | $437.71 | $437.71 | 85,176 |
| 2023-10-11 | $435.79 | $442.60 | $435.74 | $442.52 | $442.52 | 133,056 |
| 2023-10-10 | $440.00 | $444.77 | $434.09 | $435.03 | $435.03 | 144,322 |
| 2023-10-09 | $428.43 | $439.83 | $428.43 | $438.97 | $438.97 | 90,859 |
| 2023-10-06 | $429.09 | $433.35 | $424.25 | $431.48 | $431.48 | 85,293 |
| 2023-10-05 | $419.04 | $430.27 | $419.04 | $429.75 | $429.75 | 148,831 |
| 2023-10-04 | $411.00 | $419.37 | $411.00 | $418.69 | $418.69 | 88,847 |
| 2023-10-03 | $406.84 | $413.57 | $404.53 | $411.53 | $411.53 | 113,113 |
| 2023-10-02 | $414.95 | $414.95 | $405.50 | $409.38 | $409.38 | 126,279 |
| 2023-09-29 | $419.85 | $421.00 | $413.84 | $414.13 | $414.13 | 156,153 |
| 2023-09-28 | $420.92 | $426.00 | $418.10 | $419.12 | $419.12 | 73,457 |
| 2023-09-27 | $420.00 | $424.36 | $414.09 | $419.75 | $419.75 | 108,595 |
| 2023-09-26 | $424.97 | $429.79 | $419.18 | $419.37 | $419.37 | 114,271 |
| 2023-09-25 | $425.31 | $430.00 | $423.77 | $425.70 | $425.70 | 147,447 |
| 2023-09-22 | $414.36 | $426.42 | $413.23 | $426.14 | $426.14 | 145,172 |
| 2023-09-21 | $420.30 | $420.30 | $409.61 | $412.05 | $412.05 | 129,480 |
| 2023-09-20 | $422.00 | $428.68 | $418.97 | $422.06 | $422.06 | 138,928 |
| 2023-09-19 | $415.80 | $425.25 | $415.80 | $420.76 | $420.76 | 157,493 |
| 2023-09-18 | $409.83 | $417.38 | $409.43 | $415.56 | $415.56 | 141,502 |
| 2023-09-15 | $408.63 | $413.38 | $403.13 | $409.83 | $409.83 | 329,704 |
| 2023-09-14 | $415.51 | $416.26 | $408.58 | $410.82 | $410.82 | 105,957 |
| 2023-09-13 | $416.15 | $421.34 | $412.03 | $413.51 | $413.51 | 114,810 |
| 2023-09-12 | $413.49 | $424.14 | $413.49 | $415.18 | $415.18 | 112,857 |
| 2023-09-11 | $411.72 | $416.02 | $410.39 | $414.57 | $414.57 | 125,448 |
| 2023-09-08 | $410.64 | $416.16 | $409.45 | $410.13 | $410.13 | 89,679 |
| 2023-09-07 | $404.80 | $413.25 | $403.06 | $410.16 | $410.16 | 167,994 |
| 2023-09-06 | $397.78 | $404.45 | $397.78 | $403.01 | $403.01 | 65,249 |
| 2023-09-05 | $401.50 | $403.78 | $396.94 | $396.96 | $396.96 | 128,771 |
| 2023-09-01 | $402.08 | $405.55 | $402.01 | $402.93 | $402.93 | 64,267 |
| 2023-08-31 | $400.00 | $402.82 | $398.01 | $398.63 | $398.63 | 88,800 |
| 2023-08-30 | $392.05 | $403.29 | $392.00 | $398.48 | $398.48 | 98,820 |
| 2023-08-29 | $385.77 | $394.71 | $384.94 | $392.81 | $392.81 | 100,864 |
| 2023-08-28 | $381.96 | $388.47 | $381.96 | $385.22 | $385.22 | 104,535 |
| 2023-08-25 | $377.01 | $385.08 | $377.01 | $383.13 | $383.13 | 91,973 |
| 2023-08-24 | $379.44 | $385.03 | $373.94 | $375.93 | $375.93 | 69,866 |
| 2023-08-23 | $372.78 | $380.47 | $371.23 | $379.44 | $379.44 | 130,871 |
| 2023-08-22 | $370.27 | $373.40 | $367.24 | $371.58 | $371.58 | 78,814 |
| 2023-08-21 | $369.57 | $371.74 | $364.28 | $370.80 | $370.80 | 83,947 |
| 2023-08-18 | $368.92 | $371.38 | $365.13 | $368.04 | $368.04 | 146,814 |
| 2023-08-17 | $383.16 | $385.55 | $369.78 | $370.57 | $370.57 | 108,040 |
| 2023-08-16 | $383.38 | $393.20 | $381.73 | $382.01 | $382.01 | 162,231 |
| 2023-08-15 | $377.06 | $383.36 | $376.36 | $382.93 | $382.93 | 97,393 |
| 2023-08-14 | $370.10 | $378.87 | $370.00 | $377.98 | $377.98 | 79,788 |
| 2023-08-11 | $369.43 | $369.63 | $364.77 | $369.04 | $369.04 | 69,597 |
| 2023-08-10 | $369.68 | $374.24 | $368.38 | $369.71 | $369.71 | 87,291 |
| 2023-08-09 | $367.05 | $370.18 | $363.11 | $368.84 | $368.84 | 93,226 |
| 2023-08-08 | $377.04 | $377.04 | $365.53 | $366.13 | $366.13 | 119,598 |
| 2023-08-07 | $376.89 | $380.50 | $375.28 | $377.20 | $377.20 | 77,966 |
| 2023-08-04 | $377.00 | $381.79 | $372.26 | $373.18 | $373.18 | 71,479 |
| 2023-08-03 | $372.16 | $377.94 | $372.08 | $376.77 | $376.77 | 77,878 |
| 2023-08-02 | $372.06 | $375.33 | $370.26 | $374.44 | $374.44 | 91,215 |
| 2023-08-01 | $372.00 | $375.76 | $371.39 | $373.50 | $373.50 | 115,926 |
| 2023-07-31 | $377.47 | $380.85 | $371.62 | $372.63 | $372.63 | 128,175 |
| 2023-07-28 | $381.23 | $381.98 | $370.01 | $376.56 | $376.56 | 176,128 |
| 2023-07-27 | $386.77 | $388.87 | $377.76 | $378.57 | $378.57 | 173,557 |
| 2023-07-26 | $381.60 | $388.48 | $381.60 | $385.22 | $385.22 | 118,595 |
| 2023-07-25 | $380.90 | $384.68 | $380.15 | $381.31 | $381.31 | 88,762 |
| 2023-07-24 | $382.04 | $385.68 | $379.49 | $383.64 | $383.64 | 91,406 |
| 2023-07-21 | $387.41 | $387.41 | $381.74 | $382.55 | $382.55 | 79,143 |
| 2023-07-20 | $378.80 | $385.63 | $377.44 | $384.76 | $384.76 | 109,135 |
| 2023-07-19 | $375.61 | $378.98 | $372.92 | $376.39 | $376.39 | 112,231 |
| 2023-07-18 | $374.44 | $380.54 | $374.44 | $377.16 | $377.16 | 111,560 |
| 2023-07-17 | $369.21 | $380.86 | $369.21 | $375.25 | $375.25 | 202,599 |
| 2023-07-14 | $364.26 | $368.39 | $361.64 | $367.16 | $367.16 | 92,967 |
| 2023-07-13 | $363.24 | $365.75 | $360.00 | $362.37 | $362.37 | 154,965 |
| 2023-07-12 | $373.03 | $374.82 | $364.36 | $364.51 | $364.51 | 102,600 |
| 2023-07-11 | $365.26 | $372.21 | $365.26 | $371.74 | $371.74 | 88,402 |
| 2023-07-10 | $367.23 | $370.46 | $364.80 | $367.02 | $367.02 | 143,705 |
| 2023-07-07 | $368.70 | $370.42 | $365.24 | $367.66 | $367.66 | 142,844 |
| 2023-07-06 | $367.33 | $372.46 | $365.86 | $368.88 | $368.88 | 213,017 |
| 2023-07-05 | $368.60 | $369.38 | $364.88 | $368.46 | $368.46 | 114,283 |
| 2023-07-03 | $374.08 | $376.37 | $369.00 | $369.67 | $369.67 | 88,306 |
| 2023-06-30 | $374.99 | $378.71 | $374.07 | $374.20 | $374.20 | 109,321 |
| 2023-06-29 | $364.14 | $373.34 | $363.66 | $371.97 | $371.97 | 122,698 |
| 2023-06-28 | $365.96 | $369.33 | $362.43 | $364.14 | $364.14 | 187,876 |
| 2023-06-27 | $361.50 | $369.46 | $361.50 | $366.47 | $366.47 | 202,403 |
| 2023-06-26 | $361.20 | $369.68 | $358.67 | $360.58 | $360.58 | 213,113 |
| 2023-06-23 | $357.26 | $365.14 | $355.13 | $358.31 | $358.31 | 2,701,497 |
| 2023-06-22 | $363.56 | $364.92 | $357.45 | $362.28 | $362.28 | 195,186 |
| 2023-06-21 | $356.09 | $364.97 | $355.38 | $362.60 | $362.60 | 130,382 |
| 2023-06-20 | $356.05 | $358.61 | $350.87 | $355.50 | $355.50 | 191,554 |
| 2023-06-16 | $355.10 | $360.95 | $351.07 | $355.55 | $355.55 | 302,597 |
| 2023-06-15 | $344.47 | $350.12 | $343.52 | $350.09 | $350.09 | 126,083 |
| 2023-06-14 | $349.94 | $353.50 | $343.65 | $344.08 | $344.08 | 141,640 |
| 2023-06-13 | $349.63 | $354.63 | $347.40 | $352.64 | $352.64 | 128,611 |
| 2023-06-12 | $357.03 | $358.46 | $346.57 | $348.77 | $348.77 | 206,312 |
| 2023-06-09 | $357.49 | $358.96 | $352.18 | $356.24 | $356.24 | 142,987 |
| 2023-06-08 | $356.36 | $358.22 | $351.55 | $356.94 | $356.94 | 179,009 |
| 2023-06-07 | $355.00 | $358.72 | $353.36 | $355.82 | $355.82 | 238,274 |
| 2023-06-06 | $345.71 | $356.34 | $344.00 | $354.13 | $354.13 | 204,389 |
| 2023-06-05 | $334.16 | $345.32 | $332.32 | $344.14 | $344.14 | 187,339 |
| 2023-06-02 | $320.57 | $340.62 | $320.57 | $337.65 | $337.65 | 348,195 |
| 2023-06-01 | $304.70 | $312.50 | $301.79 | $312.48 | $312.48 | 156,974 |
| 2023-05-31 | $312.72 | $313.34 | $301.74 | $302.98 | $302.98 | 205,905 |
| 2023-05-30 | $307.21 | $314.14 | $304.84 | $312.78 | $312.78 | 124,216 |
| 2023-05-26 | $302.10 | $309.53 | $299.89 | $307.21 | $307.21 | 206,567 |
| 2023-05-25 | $302.36 | $304.71 | $297.33 | $302.10 | $302.10 | 122,531 |
| 2023-05-24 | $309.48 | $309.48 | $303.00 | $303.43 | $303.43 | 183,601 |
| 2023-05-23 | $321.86 | $322.05 | $308.99 | $312.67 | $312.67 | 226,590 |
| 2023-05-22 | $321.34 | $326.40 | $317.00 | $324.19 | $324.19 | 162,399 |
| 2023-05-19 | $326.25 | $328.51 | $319.37 | $321.17 | $321.17 | 129,842 |
| 2023-05-18 | $322.33 | $327.96 | $316.08 | $323.81 | $323.81 | 142,258 |
| 2023-05-17 | $329.78 | $332.15 | $320.60 | $322.59 | $322.59 | 169,200 |
| 2023-05-16 | $332.76 | $332.76 | $327.44 | $329.78 | $329.78 | 77,948 |
| 2023-05-15 | $329.66 | $333.99 | $327.53 | $333.38 | $333.38 | 85,755 |
| 2023-05-12 | $333.87 | $338.25 | $325.05 | $329.69 | $329.69 | 128,242 |
| 2023-05-11 | $331.47 | $334.46 | $326.12 | $331.68 | $331.68 | 78,853 |
| 2023-05-10 | $333.27 | $335.45 | $325.34 | $332.37 | $332.37 | 97,187 |
| 2023-05-09 | $333.31 | $337.43 | $331.22 | $331.90 | $331.90 | 87,900 |
| 2023-05-08 | $329.68 | $334.55 | $328.91 | $333.73 | $333.73 | 74,742 |
| 2023-05-05 | $322.69 | $330.83 | $322.69 | $328.43 | $328.43 | 127,567 |
| 2023-05-04 | $327.29 | $329.87 | $318.85 | $321.46 | $321.46 | 122,860 |
| 2023-05-03 | $332.30 | $337.03 | $329.52 | $329.79 | $329.79 | 121,693 |
| 2023-05-02 | $326.93 | $331.72 | $322.51 | $328.55 | $328.55 | 160,634 |
| 2023-05-01 | $326.46 | $338.74 | $323.90 | $327.42 | $327.42 | 282,804 |
| 2023-04-28 | $339.99 | $345.75 | $321.66 | $326.71 | $326.71 | 305,937 |
| 2023-04-27 | $328.68 | $339.36 | $326.98 | $336.74 | $336.74 | 171,412 |
| 2023-04-26 | $329.43 | $336.32 | $327.91 | $329.68 | $329.68 | 214,725 |
| 2023-04-25 | $326.47 | $335.11 | $326.47 | $333.15 | $333.15 | 194,514 |
| 2023-04-24 | $329.79 | $339.58 | $329.79 | $331.48 | $331.48 | 146,438 |
| 2023-04-21 | $327.29 | $330.86 | $317.52 | $330.80 | $330.80 | 166,502 |
| 2023-04-20 | $315.83 | $328.47 | $315.83 | $327.32 | $327.32 | 128,998 |
| 2023-04-19 | $322.25 | $323.31 | $316.30 | $316.56 | $316.56 | 77,365 |
| 2023-04-18 | $318.20 | $322.45 | $318.20 | $320.79 | $320.79 | 99,109 |
| 2023-04-17 | $311.89 | $318.20 | $311.76 | $317.54 | $317.54 | 70,978 |
| 2023-04-14 | $317.08 | $317.48 | $308.58 | $311.38 | $311.38 | 85,731 |
| 2023-04-13 | $316.82 | $318.99 | $313.68 | $317.38 | $317.38 | 107,198 |
| 2023-04-12 | $314.00 | $320.83 | $313.37 | $317.64 | $317.64 | 118,480 |
| 2023-04-11 | $311.35 | $314.52 | $309.89 | $313.53 | $313.53 | 106,521 |
| 2023-04-10 | $305.94 | $311.49 | $303.92 | $309.87 | $309.87 | 141,788 |
| 2023-04-06 | $302.12 | $309.35 | $301.00 | $305.96 | $305.96 | 102,655 |
| 2023-04-05 | $294.76 | $300.51 | $293.84 | $300.37 | $300.37 | 120,969 |
| 2023-04-04 | $302.88 | $302.88 | $292.37 | $296.58 | $296.58 | 73,340 |
| 2023-04-03 | $299.70 | $303.19 | $296.06 | $301.61 | $301.61 | 127,730 |
| 2023-03-31 | $299.61 | $301.37 | $295.26 | $300.15 | $300.15 | 190,593 |
| 2023-03-30 | $301.60 | $304.37 | $295.10 | $296.28 | $296.28 | 143,648 |
| 2023-03-29 | $299.99 | $302.91 | $298.65 | $300.76 | $300.76 | 115,125 |
| 2023-03-28 | $292.40 | $297.48 | $291.75 | $296.96 | $296.96 | 81,222 |
| 2023-03-27 | $293.16 | $296.32 | $290.84 | $293.50 | $293.50 | 88,902 |
| 2023-03-24 | $281.47 | $289.04 | $280.71 | $288.20 | $288.20 | 133,456 |
| 2023-03-23 | $286.34 | $291.39 | $282.20 | $285.32 | $285.32 | 164,326 |
| 2023-03-22 | $293.02 | $296.48 | $286.80 | $287.29 | $287.29 | 159,074 |
| 2023-03-21 | $296.92 | $299.05 | $294.06 | $295.95 | $295.95 | 102,334 |
| 2023-03-20 | $284.60 | $292.60 | $283.41 | $290.41 | $290.41 | 70,593 |
| 2023-03-17 | $296.74 | $298.61 | $278.11 | $281.91 | $281.91 | 238,887 |
| 2023-03-16 | $285.64 | $300.73 | $283.03 | $298.91 | $298.91 | 149,102 |
| 2023-03-15 | $287.53 | $290.17 | $277.90 | $288.12 | $288.12 | 211,827 |
| 2023-03-14 | $294.94 | $297.68 | $289.01 | $295.26 | $295.26 | 159,768 |
| 2023-03-13 | $287.94 | $297.62 | $285.34 | $288.03 | $288.03 | 205,105 |
| 2023-03-10 | $304.12 | $305.80 | $291.90 | $294.19 | $294.19 | 188,400 |
| 2023-03-09 | $313.31 | $313.80 | $304.70 | $307.69 | $307.69 | 194,586 |
| 2023-03-08 | $313.66 | $316.27 | $310.70 | $313.29 | $313.29 | 134,471 |
| 2023-03-07 | $317.30 | $319.73 | $310.08 | $312.46 | $312.46 | 148,297 |
| 2023-03-06 | $316.99 | $320.11 | $312.62 | $320.10 | $320.10 | 158,860 |
| 2023-03-03 | $317.08 | $317.75 | $310.70 | $316.82 | $316.82 | 149,831 |
| 2023-03-02 | $315.98 | $319.11 | $314.07 | $316.75 | $316.75 | 181,578 |
| 2023-03-01 | $318.38 | $323.65 | $315.48 | $317.40 | $317.40 | 156,815 |
| 2023-02-28 | $317.99 | $326.22 | $316.55 | $318.70 | $318.70 | 223,729 |
| 2023-02-27 | $316.75 | $325.24 | $316.06 | $317.04 | $317.04 | 116,985 |
| 2023-02-24 | $320.37 | $321.84 | $315.29 | $316.54 | $316.40 | 128,182 |
| 2023-02-23 | $322.39 | $327.47 | $312.09 | $321.44 | $321.30 | 141,356 |
| 2023-02-22 | $323.24 | $327.16 | $318.89 | $322.40 | $322.26 | 162,194 |
| 2023-02-21 | $327.64 | $327.64 | $314.03 | $320.13 | $319.99 | 326,397 |
| 2023-02-17 | $311.04 | $337.12 | $311.04 | $334.31 | $334.16 | 428,585 |
| 2023-02-16 | $296.96 | $299.34 | $292.01 | $292.01 | $291.88 | 178,265 |
| 2023-02-15 | $290.00 | $301.29 | $290.00 | $299.63 | $299.50 | 121,392 |
| 2023-02-14 | $297.83 | $299.81 | $289.86 | $290.50 | $290.50 | 114,332 |
| 2023-02-13 | $293.00 | $299.86 | $291.96 | $297.83 | $297.83 | 116,390 |
| 2023-02-10 | $294.93 | $296.79 | $290.00 | $290.29 | $290.29 | 208,950 |
| 2023-02-09 | $300.10 | $302.87 | $294.28 | $294.39 | $294.39 | 118,792 |
| 2023-02-08 | $302.12 | $305.10 | $298.99 | $299.00 | $299.00 | 134,454 |
| 2023-02-07 | $297.00 | $303.31 | $294.79 | $302.87 | $302.87 | 130,612 |
| 2023-02-06 | $291.95 | $303.42 | $291.95 | $297.00 | $297.00 | 178,513 |
| 2023-02-03 | $284.43 | $293.00 | $281.15 | $290.50 | $290.50 | 227,418 |
| 2023-02-02 | $281.76 | $283.54 | $264.57 | $283.00 | $283.00 | 378,977 |
| 2023-02-01 | $276.22 | $287.16 | $276.22 | $282.41 | $282.41 | 166,692 |
| 2023-01-31 | $275.22 | $279.40 | $274.50 | $278.44 | $278.44 | 117,088 |
| 2023-01-30 | $271.71 | $277.37 | $271.71 | $273.02 | $273.02 | 86,597 |
| 2023-01-27 | $271.29 | $273.40 | $265.48 | $273.08 | $273.08 | 139,186 |
| 2023-01-26 | $272.00 | $274.84 | $269.77 | $272.27 | $272.27 | 73,864 |
| 2023-01-25 | $274.92 | $276.68 | $269.75 | $270.54 | $270.54 | 109,418 |
| 2023-01-24 | $265.79 | $275.56 | $265.58 | $274.87 | $274.87 | 126,353 |
| 2023-01-23 | $264.45 | $267.12 | $256.70 | $267.11 | $267.11 | 179,512 |
| 2023-01-20 | $272.78 | $277.09 | $250.90 | $264.47 | $264.47 | 451,018 |
| 2023-01-19 | $278.83 | $279.81 | $274.29 | $276.41 | $276.41 | 140,586 |
| 2023-01-18 | $286.11 | $288.94 | $279.63 | $279.94 | $279.94 | 134,152 |
| 2023-01-17 | $291.02 | $292.50 | $281.42 | $286.11 | $286.11 | 133,352 |
| 2023-01-13 | $289.00 | $297.13 | $286.65 | $291.00 | $291.00 | 199,727 |
| 2023-01-12 | $285.25 | $290.37 | $280.40 | $289.02 | $289.02 | 135,654 |
| 2023-01-11 | $280.99 | $286.93 | $280.65 | $283.97 | $283.97 | 156,436 |
| 2023-01-10 | $274.63 | $283.70 | $273.90 | $281.13 | $281.13 | 156,234 |
| 2023-01-09 | $269.49 | $280.77 | $269.49 | $272.89 | $272.89 | 232,830 |
| 2023-01-06 | $258.45 | $273.73 | $255.67 | $271.90 | $271.90 | 199,581 |
| 2023-01-05 | $257.68 | $261.54 | $255.20 | $256.90 | $256.90 | 132,360 |
| 2023-01-04 | $262.48 | $264.29 | $257.26 | $257.68 | $257.68 | 139,996 |
| 2023-01-03 | $262.73 | $265.38 | $257.04 | $260.29 | $260.29 | 123,571 |
| 2022-12-30 | $261.99 | $263.36 | $256.93 | $261.52 | $261.52 | 256,901 |
| 2022-12-29 | $264.49 | $266.13 | $262.14 | $264.38 | $264.38 | 109,334 |
| 2022-12-28 | $272.98 | $273.00 | $260.50 | $261.45 | $261.45 | 119,068 |
| 2022-12-27 | $274.60 | $274.90 | $270.62 | $272.57 | $272.57 | 99,983 |
| 2022-12-23 | $272.42 | $275.34 | $270.03 | $273.80 | $273.80 | 95,917 |
| 2022-12-22 | $279.28 | $279.28 | $271.79 | $276.45 | $276.45 | 120,970 |
| 2022-12-21 | $275.56 | $282.78 | $274.14 | $280.78 | $280.78 | 157,688 |
| 2022-12-20 | $264.91 | $273.95 | $263.83 | $273.06 | $273.06 | 144,155 |
| 2022-12-19 | $274.64 | $277.95 | $258.78 | $261.55 | $261.55 | 184,178 |
| 2022-12-16 | $268.62 | $278.15 | $267.43 | $276.46 | $276.46 | 304,085 |
| 2022-12-15 | $271.47 | $273.82 | $265.90 | $270.31 | $270.31 | 166,299 |
| 2022-12-14 | $279.81 | $285.57 | $272.22 | $273.64 | $273.64 | 136,501 |
| 2022-12-13 | $290.79 | $290.79 | $278.49 | $279.87 | $279.87 | 170,609 |
| 2022-12-12 | $285.99 | $286.68 | $280.36 | $284.17 | $284.17 | 100,493 |
| 2022-12-09 | $290.62 | $292.42 | $283.80 | $284.47 | $284.47 | 113,549 |
| 2022-12-08 | $291.32 | $296.12 | $288.77 | $291.91 | $291.91 | 122,963 |
| 2022-12-07 | $289.54 | $295.30 | $287.88 | $289.73 | $289.73 | 83,904 |
| 2022-12-06 | $289.00 | $294.04 | $286.54 | $290.57 | $290.57 | 143,373 |
| 2022-12-05 | $298.75 | $298.75 | $286.22 | $289.24 | $289.24 | 151,946 |
| 2022-12-02 | $300.44 | $307.14 | $296.32 | $302.33 | $302.33 | 128,035 |
| 2022-12-01 | $308.51 | $309.60 | $301.72 | $301.86 | $301.86 | 135,654 |
| 2022-11-30 | $300.83 | $309.46 | $290.13 | $308.21 | $308.21 | 198,191 |
| 2022-11-29 | $305.75 | $311.02 | $300.94 | $301.71 | $301.71 | 117,459 |
| 2022-11-28 | $310.63 | $312.05 | $306.68 | $307.12 | $307.12 | 68,158 |
| 2022-11-25 | $307.88 | $314.87 | $306.28 | $311.13 | $311.13 | 59,280 |
| 2022-11-23 | $311.04 | $312.23 | $301.86 | $304.41 | $304.41 | 92,479 |
| 2022-11-22 | $308.87 | $312.00 | $305.82 | $310.21 | $310.21 | 91,183 |
| 2022-11-21 | $309.00 | $311.42 | $306.71 | $308.30 | $308.30 | 126,709 |
| 2022-11-18 | $304.54 | $308.01 | $302.83 | $308.01 | $308.01 | 120,024 |
| 2022-11-17 | $291.91 | $300.35 | $290.26 | $300.35 | $300.35 | 127,572 |
| 2022-11-16 | $287.31 | $300.49 | $286.03 | $296.47 | $296.47 | 124,576 |
| 2022-11-15 | $293.74 | $294.74 | $282.84 | $286.10 | $286.10 | 276,250 |
| 2022-11-14 | $283.00 | $294.98 | $280.21 | $290.67 | $290.67 | 219,871 |
| 2022-11-11 | $309.38 | $312.05 | $281.87 | $283.21 | $283.21 | 465,835 |
| 2022-11-10 | $323.04 | $326.02 | $313.14 | $317.83 | $317.83 | 254,527 |
| 2022-11-09 | $327.14 | $327.57 | $318.28 | $318.30 | $318.30 | 125,269 |
| 2022-11-08 | $332.33 | $334.99 | $324.69 | $330.85 | $330.85 | 124,815 |
| 2022-11-07 | $323.93 | $331.26 | $320.07 | $330.22 | $330.22 | 123,765 |
| 2022-11-04 | $317.16 | $325.00 | $315.02 | $324.39 | $324.39 | 149,910 |
| 2022-11-03 | $303.16 | $322.16 | $302.54 | $319.20 | $319.20 | 167,821 |
| 2022-11-02 | $319.71 | $320.84 | $305.16 | $308.24 | $308.24 | 201,579 |
| 2022-11-01 | $318.46 | $325.27 | $314.63 | $323.03 | $323.03 | 129,740 |
| 2022-10-31 | $314.35 | $318.37 | $308.28 | $315.17 | $315.17 | 244,169 |
| 2022-10-28 | $285.41 | $314.74 | $283.00 | $313.40 | $313.40 | 349,745 |
| 2022-10-27 | $272.65 | $280.09 | $271.01 | $272.01 | $272.01 | 219,304 |
| 2022-10-26 | $270.76 | $276.35 | $268.17 | $271.40 | $271.40 | 107,483 |
| 2022-10-25 | $273.85 | $273.85 | $260.04 | $268.20 | $268.20 | 276,687 |
| 2022-10-24 | $279.09 | $280.76 | $273.13 | $275.01 | $275.01 | 175,030 |
| 2022-10-21 | $272.08 | $278.50 | $270.20 | $276.74 | $276.74 | 121,384 |
| 2022-10-20 | $280.41 | $281.00 | $265.67 | $269.75 | $269.75 | 149,464 |
| 2022-10-19 | $281.04 | $283.06 | $275.04 | $281.13 | $281.13 | 101,252 |
| 2022-10-18 | $282.39 | $285.66 | $277.87 | $282.53 | $282.53 | 103,444 |
| 2022-10-17 | $277.98 | $280.20 | $273.23 | $278.12 | $278.12 | 104,653 |
| 2022-10-14 | $284.11 | $284.75 | $273.28 | $275.73 | $275.73 | 228,649 |
| 2022-10-13 | $264.98 | $283.37 | $262.15 | $282.60 | $282.60 | 197,029 |
| 2022-10-12 | $274.17 | $274.17 | $268.87 | $270.03 | $270.03 | 190,470 |
| 2022-10-11 | $272.35 | $278.76 | $270.87 | $274.56 | $274.56 | 193,766 |
| 2022-10-10 | $263.95 | $273.13 | $262.44 | $271.95 | $271.95 | 92,696 |
| 2022-10-07 | $265.34 | $268.43 | $261.00 | $262.28 | $262.28 | 82,918 |
| 2022-10-06 | $271.50 | $273.99 | $266.68 | $268.18 | $268.18 | 127,895 |
| 2022-10-05 | $269.74 | $275.00 | $268.44 | $271.61 | $271.61 | 144,516 |
| 2022-10-04 | $264.77 | $271.20 | $264.77 | $269.85 | $269.85 | 169,789 |
| 2022-10-03 | $256.64 | $263.37 | $254.21 | $261.10 | $261.10 | 208,769 |
| 2022-09-30 | $258.46 | $267.66 | $255.41 | $255.42 | $255.42 | 463,879 |
| 2022-09-29 | $254.09 | $261.55 | $251.40 | $258.72 | $258.72 | 252,621 |
| 2022-09-28 | $248.19 | $257.82 | $240.52 | $256.18 | $256.18 | 233,287 |
| 2022-09-27 | $251.10 | $251.99 | $240.35 | $245.38 | $245.38 | 132,362 |
| 2022-09-26 | $243.02 | $251.37 | $243.02 | $248.43 | $248.43 | 152,305 |
| 2022-09-23 | $248.05 | $252.15 | $243.49 | $245.75 | $245.75 | 195,121 |
| 2022-09-22 | $254.23 | $254.30 | $247.82 | $251.87 | $251.87 | 104,758 |
| 2022-09-21 | $256.55 | $262.37 | $254.28 | $254.54 | $254.54 | 131,032 |
| 2022-09-20 | $249.66 | $255.33 | $248.78 | $254.30 | $254.30 | 145,693 |
| 2022-09-19 | $242.78 | $252.16 | $241.35 | $251.24 | $251.24 | 119,868 |
| 2022-09-16 | $243.71 | $247.10 | $240.93 | $246.37 | $246.37 | 348,030 |
| 2022-09-15 | $246.31 | $246.31 | $241.34 | $243.56 | $243.56 | 81,239 |
| 2022-09-14 | $243.08 | $249.22 | $239.83 | $248.01 | $248.01 | 134,207 |
| 2022-09-13 | $244.11 | $245.95 | $241.49 | $242.73 | $242.73 | 92,647 |
| 2022-09-12 | $246.69 | $249.74 | $243.26 | $248.14 | $248.14 | 116,837 |
| 2022-09-09 | $253.06 | $253.87 | $244.51 | $245.88 | $245.88 | 165,909 |
| 2022-09-08 | $256.10 | $258.90 | $251.96 | $253.61 | $253.61 | 218,118 |
| 2022-09-07 | $253.64 | $259.44 | $253.64 | $258.20 | $258.20 | 110,775 |
| 2022-09-06 | $253.13 | $255.45 | $250.87 | $253.17 | $253.17 | 63,141 |
| 2022-09-02 | $258.83 | $260.94 | $252.78 | $254.59 | $254.59 | 88,503 |
| 2022-09-01 | $253.58 | $257.00 | $249.81 | $255.69 | $255.69 | 79,193 |
| 2022-08-31 | $261.73 | $263.81 | $251.30 | $253.58 | $253.58 | 139,924 |
| 2022-08-30 | $262.38 | $263.61 | $258.63 | $261.85 | $261.85 | 103,368 |
| 2022-08-29 | $259.07 | $266.58 | $257.43 | $261.83 | $261.83 | 59,592 |
| 2022-08-26 | $270.75 | $271.78 | $259.11 | $262.07 | $262.07 | 88,771 |
| 2022-08-25 | $264.50 | $269.48 | $263.85 | $269.25 | $269.12 | 96,259 |
| 2022-08-24 | $267.16 | $270.62 | $265.12 | $265.45 | $265.32 | 74,188 |
| 2022-08-23 | $266.85 | $269.00 | $261.93 | $265.71 | $265.58 | 88,443 |
| 2022-08-22 | $273.76 | $274.65 | $268.32 | $269.54 | $269.41 | 106,482 |
| 2022-08-19 | $277.06 | $280.63 | $273.43 | $277.25 | $277.11 | 160,512 |
| 2022-08-18 | $280.56 | $282.89 | $268.33 | $278.24 | $278.10 | 201,770 |
| 2022-08-17 | $284.41 | $284.41 | $278.94 | $283.00 | $282.86 | 177,287 |
| 2022-08-16 | $279.71 | $285.26 | $279.71 | $284.45 | $284.31 | 125,999 |
| 2022-08-15 | $273.01 | $281.08 | $270.87 | $280.68 | $280.54 | 171,058 |
| 2022-08-12 | $276.25 | $284.99 | $275.83 | $277.70 | $277.56 | 132,056 |
| 2022-08-11 | $270.90 | $277.92 | $270.90 | $276.11 | $275.97 | 121,785 |
| 2022-08-10 | $265.00 | $272.91 | $264.89 | $271.80 | $271.67 | 111,917 |
| 2022-08-09 | $261.30 | $264.87 | $259.00 | $264.31 | $264.18 | 135,109 |
| 2022-08-08 | $256.03 | $263.55 | $254.25 | $261.27 | $261.14 | 118,527 |
| 2022-08-05 | $242.79 | $254.91 | $242.26 | $254.18 | $254.05 | 111,446 |
| 2022-08-04 | $241.77 | $248.00 | $239.70 | $245.71 | $245.59 | 115,698 |
| 2022-08-03 | $241.17 | $244.11 | $233.38 | $240.50 | $240.38 | 152,839 |
| 2022-08-02 | $243.05 | $248.81 | $240.28 | $241.31 | $241.19 | 104,155 |
| 2022-08-01 | $243.50 | $245.15 | $238.47 | $243.49 | $243.37 | 100,051 |
| 2022-07-29 | $237.00 | $245.22 | $236.28 | $243.21 | $243.09 | 144,085 |
| 2022-07-28 | $237.77 | $238.37 | $228.71 | $236.18 | $236.06 | 129,363 |
| 2022-07-27 | $232.54 | $236.49 | $232.54 | $235.85 | $235.73 | 105,217 |
| 2022-07-26 | $228.74 | $234.78 | $226.91 | $233.21 | $233.09 | 84,045 |
| 2022-07-25 | $224.93 | $229.72 | $223.46 | $227.61 | $227.50 | 106,129 |
| 2022-07-22 | $229.72 | $232.14 | $223.85 | $225.77 | $225.66 | 69,136 |
| 2022-07-21 | $223.06 | $229.58 | $223.06 | $229.44 | $229.33 | 61,119 |
| 2022-07-20 | $227.92 | $229.52 | $223.19 | $225.59 | $225.48 | 70,972 |
| 2022-07-19 | $220.61 | $228.17 | $220.61 | $227.11 | $227.00 | 57,964 |
| 2022-07-18 | $228.63 | $230.35 | $218.91 | $219.51 | $219.40 | 61,896 |
| 2022-07-15 | $225.04 | $230.26 | $223.74 | $227.26 | $227.15 | 89,495 |
| 2022-07-14 | $218.74 | $222.32 | $217.19 | $221.94 | $221.83 | 111,679 |
| 2022-07-13 | $220.01 | $225.81 | $217.80 | $224.41 | $224.30 | 56,387 |
| 2022-07-12 | $225.32 | $226.84 | $221.24 | $222.18 | $222.07 | 59,751 |
| 2022-07-11 | $226.98 | $231.95 | $224.21 | $225.82 | $225.71 | 68,083 |
| 2022-07-08 | $230.93 | $234.25 | $228.10 | $229.16 | $229.05 | 65,408 |
| 2022-07-07 | $223.89 | $232.47 | $223.89 | $230.63 | $230.52 | 86,549 |
| 2022-07-06 | $240.93 | $245.38 | $220.92 | $221.87 | $221.76 | 159,123 |
| 2022-07-05 | $232.41 | $243.93 | $229.60 | $243.47 | $243.35 | 152,366 |
| 2022-07-01 | $230.78 | $240.70 | $230.78 | $236.14 | $236.02 | 203,580 |
| 2022-06-30 | $220.22 | $230.13 | $219.54 | $229.64 | $229.53 | 97,487 |
| 2022-06-29 | $226.13 | $226.13 | $219.33 | $222.49 | $222.38 | 81,424 |
| 2022-06-28 | $227.70 | $229.18 | $223.81 | $224.55 | $224.44 | 73,328 |
| 2022-06-27 | $229.99 | $231.21 | $225.07 | $226.24 | $226.13 | 100,250 |
| 2022-06-24 | $218.07 | $228.75 | $217.99 | $228.21 | $228.10 | 240,534 |
| 2022-06-23 | $210.40 | $219.08 | $210.40 | $217.66 | $217.55 | 64,504 |
| 2022-06-22 | $208.15 | $211.32 | $207.47 | $210.69 | $210.59 | 67,953 |
| 2022-06-21 | $209.30 | $211.71 | $207.80 | $208.94 | $208.84 | 67,092 |
| 2022-06-17 | $206.01 | $210.07 | $205.48 | $207.06 | $206.96 | 182,001 |
| 2022-06-16 | $208.62 | $209.45 | $202.00 | $205.42 | $205.32 | 109,625 |
| 2022-06-15 | $221.05 | $221.99 | $210.11 | $212.37 | $212.26 | 128,323 |
| 2022-06-14 | $217.45 | $220.75 | $216.51 | $219.26 | $219.15 | 77,558 |
| 2022-06-13 | $218.30 | $222.50 | $216.75 | $217.98 | $217.87 | 91,976 |
| 2022-06-10 | $221.64 | $225.64 | $221.24 | $223.26 | $223.15 | 67,250 |
| 2022-06-09 | $230.41 | $232.84 | $226.12 | $226.34 | $226.23 | 50,084 |
| 2022-06-08 | $230.42 | $235.70 | $228.00 | $231.36 | $231.25 | 73,799 |
| 2022-06-07 | $236.02 | $236.10 | $230.40 | $230.55 | $230.44 | 79,140 |
| 2022-06-06 | $234.17 | $238.55 | $233.85 | $237.28 | $237.16 | 131,691 |
| 2022-06-03 | $226.43 | $232.37 | $224.71 | $232.00 | $231.88 | 107,731 |
| 2022-06-02 | $221.87 | $226.40 | $217.73 | $226.01 | $225.90 | 78,002 |
| 2022-06-01 | $221.02 | $221.02 | $216.75 | $220.70 | $220.59 | 81,483 |
| 2022-05-31 | $219.42 | $222.18 | $215.88 | $219.88 | $219.77 | 112,865 |
| 2022-05-27 | $216.77 | $220.45 | $216.02 | $220.23 | $220.12 | 70,507 |
| 2022-05-26 | $211.38 | $215.84 | $210.92 | $214.37 | $214.14 | 70,885 |
| 2022-05-25 | $205.33 | $210.81 | $204.81 | $209.23 | $209.00 | 71,636 |
| 2022-05-24 | $207.46 | $209.43 | $203.31 | $206.22 | $206.00 | 87,225 |
| 2022-05-23 | $205.23 | $210.01 | $204.77 | $209.08 | $208.85 | 67,202 |
| 2022-05-20 | $211.05 | $211.05 | $199.01 | $203.68 | $203.46 | 89,717 |
| 2022-05-19 | $207.75 | $211.64 | $204.18 | $209.27 | $209.04 | 132,385 |
| 2022-05-18 | $209.69 | $213.00 | $207.39 | $208.24 | $208.01 | 100,877 |
| 2022-05-17 | $208.70 | $211.11 | $206.60 | $210.85 | $210.62 | 57,870 |
| 2022-05-16 | $204.97 | $207.85 | $202.07 | $205.72 | $205.50 | 69,805 |
| 2022-05-13 | $204.75 | $209.00 | $203.44 | $206.49 | $206.27 | 73,216 |
| 2022-05-12 | $198.65 | $203.43 | $196.00 | $202.36 | $202.14 | 96,417 |
| 2022-05-11 | $201.74 | $207.16 | $199.48 | $199.84 | $199.62 | 97,718 |
| 2022-05-10 | $209.88 | $210.80 | $196.69 | $200.50 | $200.28 | 137,752 |
| 2022-05-09 | $208.59 | $211.70 | $206.04 | $206.87 | $206.65 | 129,691 |
| 2022-05-06 | $209.14 | $212.39 | $203.54 | $210.74 | $210.51 | 138,420 |
| 2022-05-05 | $218.28 | $218.52 | $206.95 | $210.15 | $209.92 | 128,273 |
| 2022-05-04 | $219.00 | $222.84 | $214.26 | $222.00 | $221.76 | 153,034 |
| 2022-05-03 | $223.47 | $225.12 | $218.21 | $218.24 | $218.00 | 79,370 |
| 2022-05-02 | $225.63 | $230.03 | $218.82 | $222.50 | $222.26 | 126,291 |
| 2022-04-29 | $233.42 | $233.42 | $220.33 | $221.69 | $221.45 | 143,759 |
| 2022-04-28 | $231.19 | $231.19 | $221.75 | $231.00 | $230.75 | 126,612 |
| 2022-04-27 | $226.40 | $230.88 | $226.31 | $227.90 | $227.65 | 101,974 |
| 2022-04-26 | $232.78 | $234.36 | $225.61 | $226.38 | $226.13 | 99,003 |
| 2022-04-25 | $233.00 | $235.66 | $226.53 | $234.35 | $234.10 | 116,132 |
| 2022-04-22 | $237.12 | $237.12 | $232.61 | $233.67 | $233.42 | 130,232 |
| 2022-04-21 | $239.24 | $242.36 | $237.60 | $238.44 | $238.18 | 149,146 |
| 2022-04-20 | $234.35 | $237.83 | $230.41 | $236.90 | $236.64 | 59,097 |
| 2022-04-19 | $226.62 | $232.86 | $226.62 | $231.19 | $230.94 | 74,389 |
| 2022-04-18 | $230.69 | $231.87 | $222.62 | $226.24 | $225.99 | 112,726 |
| 2022-04-14 | $235.79 | $237.99 | $231.13 | $231.73 | $231.48 | 76,257 |
| 2022-04-13 | $231.87 | $235.79 | $229.11 | $235.23 | $234.97 | 86,875 |
| 2022-04-12 | $232.11 | $236.12 | $229.34 | $231.86 | $231.61 | 79,820 |
| 2022-04-11 | $232.63 | $235.23 | $228.51 | $229.35 | $229.10 | 85,401 |
| 2022-04-08 | $232.83 | $237.37 | $230.82 | $232.27 | $232.02 | 129,493 |
| 2022-04-07 | $238.08 | $239.46 | $231.43 | $234.04 | $233.79 | 121,646 |
| 2022-04-06 | $229.00 | $240.46 | $227.55 | $239.52 | $239.26 | 187,280 |
| 2022-04-05 | $233.15 | $238.84 | $230.29 | $230.78 | $230.53 | 118,135 |
| 2022-04-04 | $233.48 | $235.66 | $231.74 | $232.33 | $232.08 | 58,747 |
| 2022-04-01 | $228.61 | $232.49 | $226.68 | $232.20 | $231.95 | 116,732 |
| 2022-03-31 | $229.29 | $232.97 | $227.87 | $228.02 | $227.77 | 94,609 |
| 2022-03-30 | $230.19 | $231.46 | $227.07 | $229.31 | $229.06 | 97,067 |
| 2022-03-29 | $233.37 | $233.37 | $230.45 | $230.84 | $230.59 | 90,325 |
| 2022-03-28 | $231.85 | $231.90 | $226.63 | $230.17 | $229.92 | 55,716 |
| 2022-03-25 | $233.43 | $233.54 | $230.01 | $232.19 | $231.94 | 91,399 |
| 2022-03-24 | $227.42 | $233.19 | $227.42 | $231.15 | $230.90 | 100,569 |
| 2022-03-23 | $227.16 | $228.85 | $225.90 | $227.50 | $227.25 | 81,612 |
| 2022-03-22 | $227.33 | $231.96 | $226.43 | $229.20 | $228.95 | 116,051 |
| 2022-03-21 | $227.83 | $228.64 | $224.19 | $227.14 | $226.89 | 84,293 |
| 2022-03-18 | $223.94 | $228.10 | $221.88 | $227.95 | $227.70 | 199,424 |
| 2022-03-17 | $216.95 | $223.99 | $216.26 | $222.72 | $222.48 | 105,797 |
| 2022-03-16 | $218.30 | $219.19 | $211.06 | $217.24 | $217.00 | 87,468 |
| 2022-03-15 | $213.66 | $217.32 | $211.22 | $217.15 | $216.91 | 89,535 |
| 2022-03-14 | $210.50 | $215.29 | $209.80 | $211.21 | $210.98 | 65,710 |
| 2022-03-11 | $212.15 | $215.08 | $209.22 | $209.82 | $209.59 | 75,280 |
| 2022-03-10 | $208.59 | $212.42 | $208.10 | $212.03 | $211.80 | 66,432 |
| 2022-03-09 | $209.94 | $212.71 | $204.38 | $211.61 | $211.38 | 98,617 |
| 2022-03-08 | $205.25 | $213.23 | $203.41 | $206.55 | $206.33 | 100,142 |
| 2022-03-07 | $214.90 | $214.91 | $204.92 | $206.07 | $205.85 | 108,972 |
| 2022-03-04 | $212.06 | $219.10 | $212.06 | $216.73 | $216.49 | 127,406 |
| 2022-03-03 | $217.34 | $219.50 | $213.35 | $215.27 | $215.04 | 70,458 |
| 2022-03-02 | $211.98 | $217.45 | $211.49 | $215.26 | $215.03 | 162,672 |
| 2022-03-01 | $210.16 | $212.00 | $207.35 | $210.00 | $209.77 | 129,961 |
| 2022-02-28 | $207.42 | $214.87 | $206.98 | $209.76 | $209.40 | 166,826 |
| 2022-02-25 | $204.86 | $211.55 | $203.44 | $210.97 | $210.61 | 141,300 |
| 2022-02-24 | $188.41 | $207.32 | $187.03 | $206.32 | $205.97 | 159,209 |
| 2022-02-23 | $198.00 | $198.00 | $192.76 | $194.28 | $193.95 | 99,814 |
| 2022-02-22 | $194.06 | $200.80 | $194.06 | $195.30 | $194.97 | 94,623 |
| 2022-02-18 | $192.60 | $207.48 | $192.37 | $203.58 | $203.23 | 181,965 |
| 2022-02-17 | $192.86 | $195.47 | $191.63 | $192.76 | $192.43 | 97,056 |
| 2022-02-16 | $194.49 | $196.08 | $192.01 | $195.45 | $195.12 | 99,792 |
| 2022-02-15 | $194.89 | $196.07 | $192.31 | $194.06 | $193.73 | 99,211 |
| 2022-02-14 | $189.94 | $193.78 | $187.37 | $190.88 | $190.55 | 88,087 |
| 2022-02-11 | $196.56 | $197.68 | $188.37 | $189.82 | $189.50 | 82,034 |
| 2022-02-10 | $195.44 | $198.96 | $192.58 | $194.36 | $194.03 | 80,403 |
| 2022-02-09 | $202.98 | $203.31 | $197.58 | $198.94 | $198.60 | 61,638 |
| 2022-02-08 | $196.26 | $200.12 | $196.26 | $199.27 | $198.93 | 47,534 |
| 2022-02-07 | $197.45 | $200.35 | $195.40 | $196.62 | $196.29 | 71,945 |
| 2022-02-04 | $196.85 | $201.37 | $196.26 | $198.51 | $198.17 | 68,270 |
| 2022-02-03 | $199.16 | $201.47 | $196.31 | $198.20 | $197.86 | 100,017 |
| 2022-02-02 | $200.07 | $204.36 | $198.33 | $202.70 | $202.35 | 107,122 |
| 2022-02-01 | $200.60 | $200.60 | $193.26 | $200.05 | $199.71 | 98,548 |
| 2022-01-31 | $194.00 | $200.54 | $193.54 | $200.32 | $199.98 | 139,588 |
| 2022-01-28 | $182.99 | $194.70 | $180.05 | $194.42 | $194.09 | 211,999 |
| 2022-01-27 | $187.66 | $191.95 | $183.60 | $184.09 | $183.78 | 106,542 |
| 2022-01-26 | $190.05 | $190.94 | $182.02 | $184.44 | $184.13 | 154,153 |
| 2022-01-25 | $189.20 | $192.10 | $186.00 | $188.17 | $187.85 | 108,209 |
| 2022-01-24 | $186.29 | $193.94 | $182.62 | $193.00 | $192.67 | 132,519 |
| 2022-01-21 | $184.26 | $192.44 | $183.54 | $189.18 | $188.86 | 238,045 |
| 2022-01-20 | $191.17 | $193.73 | $184.85 | $185.09 | $184.77 | 120,599 |
| 2022-01-19 | $199.01 | $199.01 | $188.36 | $189.07 | $188.75 | 139,250 |
| 2022-01-18 | $203.94 | $203.94 | $196.18 | $196.64 | $196.31 | 174,186 |
| 2022-01-14 | $213.00 | $213.00 | $201.20 | $205.97 | $205.62 | 192,154 |
| 2022-01-13 | $220.29 | $223.13 | $214.75 | $214.95 | $214.58 | 64,627 |
| 2022-01-12 | $222.28 | $225.70 | $219.46 | $219.55 | $219.18 | 103,845 |
| 2022-01-11 | $218.56 | $224.50 | $215.03 | $223.77 | $223.39 | 122,949 |
| 2022-01-10 | $222.52 | $223.95 | $215.14 | $217.36 | $216.99 | 109,584 |
| 2022-01-07 | $220.87 | $223.93 | $219.82 | $223.25 | $222.87 | 101,345 |
| 2022-01-06 | $218.57 | $223.79 | $217.11 | $222.90 | $222.52 | 96,877 |
| 2022-01-05 | $224.34 | $225.68 | $216.60 | $217.04 | $216.67 | 110,514 |
| 2022-01-04 | $227.57 | $229.74 | $221.72 | $222.83 | $222.45 | 113,010 |
| 2022-01-03 | $238.21 | $239.89 | $218.20 | $225.00 | $224.62 | 170,391 |
| 2021-12-31 | $236.36 | $242.76 | $236.36 | $237.89 | $237.48 | 153,830 |
| 2021-12-30 | $235.00 | $239.36 | $235.00 | $236.10 | $235.70 | 84,507 |
| 2021-12-29 | $241.27 | $245.17 | $232.63 | $236.67 | $236.27 | 176,580 |
| 2021-12-28 | $231.69 | $242.16 | $231.69 | $241.45 | $241.04 | 229,468 |
| 2021-12-27 | $225.49 | $231.77 | $225.05 | $231.73 | $231.34 | 104,296 |
| 2021-12-23 | $222.00 | $225.70 | $219.52 | $224.37 | $223.99 | 87,412 |
| 2021-12-22 | $217.67 | $221.51 | $215.89 | $221.13 | $220.75 | 77,658 |
| 2021-12-21 | $215.32 | $217.92 | $213.01 | $217.67 | $217.30 | 118,309 |
| 2021-12-20 | $213.55 | $216.50 | $211.03 | $212.60 | $212.24 | 121,154 |
| 2021-12-17 | $218.69 | $222.13 | $214.23 | $215.57 | $215.20 | 312,521 |
| 2021-12-16 | $220.00 | $220.78 | $215.75 | $219.17 | $218.80 | 144,873 |
| 2021-12-15 | $218.09 | $219.67 | $213.42 | $216.91 | $216.54 | 132,877 |
| 2021-12-14 | $212.61 | $217.81 | $211.30 | $217.24 | $216.87 | 145,620 |
| 2021-12-13 | $210.33 | $215.37 | $208.52 | $214.03 | $213.67 | 120,530 |
| 2021-12-10 | $212.06 | $212.06 | $208.41 | $210.31 | $209.95 | 64,290 |
| 2021-12-09 | $211.50 | $214.99 | $210.07 | $210.07 | $209.71 | 62,527 |
| 2021-12-08 | $214.71 | $216.11 | $208.85 | $215.40 | $215.03 | 81,292 |
| 2021-12-07 | $211.79 | $216.11 | $211.01 | $214.58 | $214.21 | 83,702 |
| 2021-12-06 | $210.65 | $212.98 | $206.66 | $211.49 | $211.13 | 92,691 |
| 2021-12-03 | $213.26 | $213.26 | $204.84 | $208.00 | $207.65 | 121,878 |
| 2021-12-02 | $204.08 | $213.23 | $201.62 | $212.60 | $212.24 | 113,575 |
| 2021-12-01 | $212.00 | $212.00 | $203.77 | $203.77 | $203.42 | 101,142 |
| 2021-11-30 | $204.35 | $211.90 | $203.34 | $208.00 | $207.65 | 132,537 |
| 2021-11-29 | $205.94 | $211.14 | $201.45 | $207.31 | $206.96 | 131,256 |
| 2021-11-26 | $208.63 | $208.63 | $200.88 | $201.89 | $201.55 | 85,929 |
| 2021-11-24 | $213.25 | $216.51 | $211.45 | $214.61 | $214.13 | 261,163 |
| 2021-11-23 | $212.30 | $215.56 | $211.11 | $215.19 | $214.71 | 157,710 |
| 2021-11-22 | $211.12 | $216.99 | $208.03 | $214.10 | $213.62 | 187,075 |
| 2021-11-19 | $203.39 | $210.04 | $203.39 | $209.07 | $208.60 | 91,321 |
| 2021-11-18 | $207.67 | $207.67 | $202.33 | $204.27 | $203.81 | 82,722 |
| 2021-11-17 | $204.86 | $207.17 | $200.06 | $207.05 | $206.58 | 87,935 |
| 2021-11-16 | $202.14 | $205.44 | $202.14 | $204.48 | $204.02 | 87,310 |
| 2021-11-15 | $204.45 | $205.08 | $201.30 | $201.91 | $201.46 | 88,999 |
| 2021-11-12 | $200.00 | $204.38 | $200.00 | $203.65 | $203.19 | 61,975 |
| 2021-11-11 | $198.23 | $202.02 | $197.50 | $201.14 | $200.69 | 50,337 |
| 2021-11-10 | $200.71 | $202.07 | $196.13 | $198.41 | $197.96 | 52,569 |
| 2021-11-09 | $202.45 | $204.28 | $199.55 | $201.54 | $201.09 | 57,353 |
| 2021-11-08 | $204.94 | $206.84 | $201.58 | $202.45 | $202.00 | 95,350 |
| 2021-11-05 | $203.98 | $206.61 | $203.11 | $204.36 | $203.90 | 99,992 |
| 2021-11-04 | $199.46 | $203.95 | $198.77 | $203.30 | $202.84 | 113,416 |
| 2021-11-03 | $203.83 | $204.94 | $197.39 | $199.26 | $198.81 | 162,621 |
| 2021-11-02 | $194.01 | $203.61 | $193.90 | $203.43 | $202.97 | 215,780 |
| 2021-11-01 | $188.71 | $197.22 | $185.20 | $193.80 | $193.36 | 227,971 |
| 2021-10-29 | $171.09 | $187.98 | $169.79 | $187.15 | $186.73 | 330,134 |
| 2021-10-28 | $162.11 | $165.80 | $160.92 | $164.90 | $164.53 | 180,296 |
| 2021-10-27 | $167.86 | $167.86 | $161.01 | $163.26 | $162.89 | 190,128 |
| 2021-10-26 | $166.54 | $169.60 | $165.63 | $168.23 | $167.85 | 108,524 |
| 2021-10-25 | $167.00 | $168.15 | $165.00 | $165.99 | $165.62 | 77,080 |
| 2021-10-22 | $166.32 | $167.56 | $163.13 | $165.92 | $165.55 | 67,896 |
| 2021-10-21 | $162.20 | $166.03 | $161.19 | $165.60 | $165.23 | 60,012 |
| 2021-10-20 | $165.00 | $166.11 | $162.57 | $162.82 | $162.45 | 61,412 |
| 2021-10-19 | $166.66 | $168.29 | $163.82 | $165.35 | $164.98 | 107,413 |
| 2021-10-18 | $164.42 | $166.47 | $162.48 | $165.67 | $165.30 | 82,300 |
| 2021-10-15 | $169.04 | $169.24 | $165.00 | $165.38 | $165.01 | 79,805 |
| 2021-10-14 | $162.56 | $166.93 | $162.56 | $166.69 | $166.32 | 80,416 |
| 2021-10-13 | $162.70 | $162.81 | $160.67 | $161.95 | $161.59 | 72,817 |
| 2021-10-12 | $164.14 | $166.08 | $162.44 | $162.77 | $162.40 | 58,431 |
| 2021-10-11 | $164.83 | $167.44 | $163.33 | $163.63 | $163.26 | 70,304 |
| 2021-10-08 | $166.91 | $166.91 | $163.38 | $164.41 | $164.04 | 59,025 |
| 2021-10-07 | $164.63 | $168.42 | $163.88 | $166.42 | $166.05 | 125,336 |
| 2021-10-06 | $163.08 | $164.13 | $158.57 | $163.16 | $162.79 | 68,835 |
| 2021-10-05 | $160.65 | $166.75 | $159.08 | $165.07 | $164.70 | 132,835 |
| 2021-10-04 | $162.55 | $164.69 | $159.03 | $159.57 | $159.21 | 133,423 |
| 2021-10-01 | $163.09 | $164.64 | $159.52 | $163.48 | $163.11 | 79,185 |
| 2021-09-30 | $165.07 | $167.22 | $161.64 | $161.70 | $161.34 | 80,982 |
| 2021-09-29 | $164.85 | $171.21 | $164.79 | $165.32 | $164.95 | 38,191 |
| 2021-09-28 | $170.39 | $171.02 | $164.11 | $164.73 | $164.36 | 67,680 |
| 2021-09-27 | $167.97 | $172.40 | $166.63 | $170.01 | $169.63 | 75,929 |
| 2021-09-24 | $165.37 | $169.48 | $165.37 | $169.17 | $168.79 | 76,049 |
| 2021-09-23 | $163.47 | $166.31 | $162.96 | $165.92 | $165.55 | 98,527 |
| 2021-09-22 | $160.85 | $163.83 | $160.05 | $162.89 | $162.52 | 52,297 |
| 2021-09-21 | $164.86 | $164.86 | $160.70 | $160.85 | $160.49 | 64,807 |
| 2021-09-20 | $159.76 | $163.06 | $157.81 | $162.96 | $162.59 | 119,848 |
| 2021-09-17 | $161.66 | $163.80 | $159.48 | $162.50 | $162.13 | 320,155 |
| 2021-09-16 | $162.80 | $162.95 | $160.32 | $160.94 | $160.58 | 75,830 |
| 2021-09-15 | $161.84 | $162.89 | $160.52 | $162.36 | $162.00 | 104,189 |
| 2021-09-14 | $166.27 | $166.74 | $162.91 | $163.45 | $163.08 | 74,312 |
| 2021-09-13 | $166.85 | $166.85 | $164.18 | $165.62 | $165.25 | 81,911 |
| 2021-09-10 | $167.69 | $168.16 | $164.22 | $165.54 | $165.17 | 107,644 |
| 2021-09-09 | $172.57 | $174.67 | $167.00 | $167.21 | $166.83 | 146,599 |
| 2021-09-08 | $170.51 | $171.74 | $168.94 | $171.56 | $171.17 | 101,877 |
| 2021-09-07 | $182.19 | $182.19 | $171.16 | $171.19 | $170.81 | 209,522 |
| 2021-09-03 | $185.23 | $185.77 | $181.81 | $182.79 | $182.38 | 58,777 |
| 2021-09-02 | $184.00 | $185.21 | $181.04 | $185.02 | $184.60 | 86,296 |
| 2021-09-01 | $182.04 | $183.42 | $179.42 | $182.84 | $182.43 | 46,782 |
| 2021-08-31 | $182.50 | $183.14 | $180.20 | $181.85 | $181.44 | 88,342 |
| 2021-08-30 | $181.58 | $183.36 | $180.18 | $182.73 | $182.32 | 67,180 |
| 2021-08-27 | $175.47 | $180.97 | $175.47 | $180.79 | $180.28 | 87,597 |
| 2021-08-26 | $179.70 | $179.70 | $174.94 | $175.49 | $174.99 | 68,168 |
| 2021-08-25 | $181.64 | $183.39 | $179.32 | $179.39 | $178.88 | 89,003 |
| 2021-08-24 | $182.50 | $183.00 | $178.95 | $180.98 | $180.46 | 57,633 |
| 2021-08-23 | $184.27 | $184.27 | $182.70 | $183.00 | $182.48 | 76,063 |
| 2021-08-20 | $180.55 | $184.87 | $180.53 | $183.10 | $182.58 | 112,240 |
| 2021-08-19 | $181.22 | $183.01 | $179.77 | $181.21 | $180.69 | 52,609 |
| 2021-08-18 | $183.78 | $183.78 | $180.43 | $181.26 | $180.74 | 62,310 |
| 2021-08-17 | $179.22 | $184.16 | $177.84 | $183.59 | $183.07 | 109,331 |
| 2021-08-16 | $177.64 | $181.11 | $176.48 | $180.77 | $180.26 | 64,799 |
| 2021-08-13 | $181.21 | $183.21 | $177.06 | $177.96 | $177.45 | 263,067 |
| 2021-08-12 | $184.33 | $185.26 | $181.90 | $183.00 | $182.48 | 63,548 |
| 2021-08-11 | $186.15 | $189.16 | $181.32 | $184.62 | $184.09 | 88,373 |
| 2021-08-10 | $185.71 | $188.92 | $184.43 | $185.08 | $184.55 | 85,210 |
| 2021-08-09 | $184.61 | $188.22 | $183.83 | $185.22 | $184.69 | 112,464 |
| 2021-08-06 | $185.37 | $186.83 | $183.28 | $185.22 | $184.69 | 103,961 |
| 2021-08-05 | $175.83 | $184.32 | $174.86 | $184.02 | $183.50 | 170,302 |
| 2021-08-04 | $172.87 | $175.00 | $172.33 | $174.43 | $173.93 | 55,475 |
| 2021-08-03 | $173.32 | $175.02 | $172.84 | $174.16 | $173.66 | 111,945 |
| 2021-08-02 | $180.21 | $180.98 | $173.74 | $174.19 | $173.69 | 98,349 |
| 2021-07-30 | $181.11 | $185.91 | $176.69 | $178.65 | $178.14 | 169,020 |
| 2021-07-29 | $181.16 | $184.84 | $180.80 | $182.16 | $181.64 | 176,223 |
| 2021-07-28 | $178.62 | $181.39 | $174.00 | $179.44 | $178.93 | 155,644 |
| 2021-07-27 | $170.25 | $179.01 | $169.21 | $178.62 | $178.11 | 273,641 |
| 2021-07-26 | $170.37 | $171.78 | $169.78 | $171.03 | $170.54 | 67,415 |
| 2021-07-23 | $165.20 | $170.66 | $164.62 | $170.16 | $169.68 | 95,873 |
| 2021-07-22 | $167.16 | $167.46 | $162.61 | $164.50 | $164.03 | 81,247 |
| 2021-07-21 | $169.65 | $172.26 | $167.22 | $168.04 | $167.56 | 89,414 |
| 2021-07-20 | $166.63 | $171.84 | $166.00 | $168.39 | $167.91 | 151,366 |
| 2021-07-19 | $172.51 | $172.51 | $166.05 | $166.53 | $166.06 | 82,875 |
| 2021-07-16 | $173.99 | $176.35 | $173.16 | $174.70 | $174.20 | 117,225 |
| 2021-07-15 | $168.02 | $173.58 | $167.64 | $172.86 | $172.37 | 148,831 |
| 2021-07-14 | $167.05 | $168.78 | $165.50 | $168.58 | $168.10 | 94,103 |
| 2021-07-13 | $167.06 | $167.71 | $165.19 | $165.95 | $165.48 | 73,346 |
| 2021-07-12 | $168.37 | $168.37 | $165.10 | $167.94 | $167.46 | 65,163 |
| 2021-07-09 | $165.18 | $169.98 | $164.05 | $168.37 | $167.89 | 104,091 |
| 2021-07-08 | $166.64 | $168.78 | $163.22 | $164.26 | $163.79 | 92,029 |
| 2021-07-07 | $174.00 | $174.54 | $169.93 | $170.16 | $169.68 | 126,078 |
| 2021-07-06 | $170.50 | $174.80 | $169.29 | $173.66 | $173.17 | 108,997 |
| 2021-07-02 | $170.15 | $171.02 | $167.79 | $170.25 | $169.77 | 90,342 |
| 2021-07-01 | $165.22 | $169.98 | $165.22 | $169.42 | $168.94 | 127,832 |
| 2021-06-30 | $161.35 | $165.00 | $161.35 | $164.77 | $164.30 | 119,576 |
| 2021-06-29 | $159.12 | $163.18 | $159.12 | $162.53 | $162.07 | 76,109 |
| 2021-06-28 | $161.74 | $162.93 | $159.09 | $159.52 | $159.07 | 93,400 |
| 2021-06-25 | $162.40 | $162.95 | $160.99 | $162.07 | $161.61 | 213,817 |
| 2021-06-24 | $160.36 | $161.51 | $159.04 | $161.51 | $161.05 | 53,428 |
| 2021-06-23 | $159.27 | $160.45 | $158.24 | $159.23 | $158.78 | 84,059 |
| 2021-06-22 | $158.68 | $159.86 | $157.10 | $159.28 | $158.83 | 61,413 |
| 2021-06-21 | $156.63 | $160.66 | $156.52 | $158.66 | $158.21 | 102,908 |
| 2021-06-18 | $160.01 | $161.62 | $156.27 | $156.51 | $156.06 | 154,018 |
| 2021-06-17 | $164.92 | $165.10 | $161.25 | $161.88 | $161.42 | 141,107 |
| 2021-06-16 | $167.70 | $167.70 | $164.00 | $164.32 | $163.85 | 96,032 |
| 2021-06-15 | $163.29 | $168.84 | $162.50 | $167.39 | $166.91 | 110,194 |
| 2021-06-14 | $163.88 | $165.13 | $161.58 | $162.97 | $162.51 | 81,606 |
| 2021-06-11 | $162.66 | $163.60 | $162.01 | $163.46 | $162.99 | 66,203 |
| 2021-06-10 | $163.27 | $163.56 | $160.81 | $161.36 | $160.90 | 67,837 |
| 2021-06-09 | $164.19 | $164.30 | $161.50 | $161.87 | $161.41 | 78,745 |
| 2021-06-08 | $162.57 | $164.81 | $160.52 | $164.12 | $163.65 | 80,053 |
| 2021-06-07 | $161.25 | $161.99 | $160.51 | $161.84 | $161.38 | 97,522 |
| 2021-06-04 | $160.50 | $161.59 | $159.69 | $160.98 | $160.52 | 77,122 |
| 2021-06-03 | $161.33 | $162.20 | $160.00 | $160.45 | $159.99 | 96,117 |
| 2021-06-02 | $162.28 | $162.54 | $160.00 | $162.20 | $161.74 | 129,367 |
| 2021-06-01 | $167.00 | $167.00 | $162.01 | $162.08 | $161.62 | 75,694 |
| 2021-05-28 | $165.47 | $166.77 | $165.19 | $166.46 | $165.99 | 65,357 |
| 2021-05-27 | $164.35 | $166.26 | $163.85 | $165.57 | $165.10 | 106,795 |
| 2021-05-26 | $163.45 | $166.31 | $162.34 | $164.48 | $164.01 | 80,226 |
| 2021-05-25 | $164.00 | $164.70 | $162.45 | $163.53 | $162.96 | 114,989 |
| 2021-05-24 | $163.30 | $165.00 | $162.70 | $163.91 | $163.33 | 62,784 |
| 2021-05-21 | $164.91 | $167.88 | $162.62 | $163.13 | $162.56 | 112,294 |
| 2021-05-20 | $159.37 | $163.02 | $158.28 | $163.00 | $162.43 | 121,792 |
| 2021-05-19 | $156.09 | $159.57 | $154.51 | $159.37 | $158.81 | 79,214 |
| 2021-05-18 | $158.01 | $161.60 | $157.23 | $157.90 | $157.35 | 89,852 |
| 2021-05-17 | $160.95 | $161.32 | $157.74 | $159.19 | $158.63 | 86,135 |
| 2021-05-14 | $154.98 | $162.24 | $153.92 | $161.53 | $160.96 | 114,123 |
| 2021-05-13 | $154.48 | $157.46 | $153.12 | $156.63 | $156.08 | 123,786 |
| 2021-05-12 | $157.30 | $159.51 | $153.15 | $154.05 | $153.51 | 161,168 |
| 2021-05-11 | $158.10 | $162.00 | $157.30 | $158.54 | $157.98 | 149,056 |
| 2021-05-10 | $167.26 | $168.00 | $160.30 | $160.62 | $160.06 | 116,289 |
| 2021-05-07 | $169.00 | $172.15 | $167.63 | $168.30 | $167.71 | 92,682 |
| 2021-05-06 | $167.71 | $168.96 | $164.42 | $168.66 | $168.07 | 92,425 |
| 2021-05-05 | $171.05 | $171.05 | $165.00 | $167.71 | $167.12 | 82,722 |
| 2021-05-04 | $171.28 | $171.28 | $166.41 | $170.09 | $169.49 | 87,210 |
| 2021-05-03 | $175.52 | $176.98 | $171.18 | $171.28 | $170.68 | 135,757 |
| 2021-04-30 | $174.81 | $180.55 | $170.90 | $174.01 | $173.40 | 207,860 |
| 2021-04-29 | $172.17 | $174.08 | $170.71 | $172.83 | $172.22 | 106,655 |
| 2021-04-28 | $178.13 | $178.41 | $170.06 | $170.98 | $170.38 | 105,325 |
| 2021-04-27 | $177.64 | $179.78 | $176.38 | $177.47 | $176.85 | 213,054 |
| 2021-04-26 | $176.19 | $176.98 | $174.23 | $175.72 | $175.10 | 114,508 |
| 2021-04-23 | $172.79 | $175.23 | $171.44 | $174.96 | $174.35 | 95,368 |
| 2021-04-22 | $171.83 | $174.14 | $170.01 | $171.22 | $170.62 | 109,376 |
| 2021-04-21 | $164.49 | $171.01 | $164.49 | $170.74 | $170.14 | 124,521 |
| 2021-04-20 | $164.15 | $166.60 | $164.03 | $165.24 | $164.66 | 78,386 |
| 2021-04-19 | $167.50 | $167.99 | $164.37 | $165.35 | $164.77 | 156,628 |
| 2021-04-16 | $169.69 | $170.04 | $166.70 | $168.47 | $167.88 | 151,378 |
| 2021-04-15 | $169.28 | $171.99 | $167.85 | $170.28 | $169.68 | 67,092 |
| 2021-04-14 | $168.03 | $170.23 | $167.89 | $168.82 | $168.23 | 55,017 |
| 2021-04-13 | $168.71 | $169.83 | $166.93 | $168.03 | $167.44 | 70,880 |
| 2021-04-12 | $168.74 | $171.23 | $168.22 | $169.71 | $169.11 | 89,220 |
| 2021-04-09 | $167.94 | $169.95 | $167.01 | $169.74 | $169.14 | 65,253 |
| 2021-04-08 | $165.06 | $168.20 | $164.69 | $168.09 | $167.50 | 90,443 |
| 2021-04-07 | $170.47 | $170.55 | $164.58 | $164.88 | $164.30 | 73,538 |
| 2021-04-06 | $169.30 | $171.94 | $168.97 | $170.27 | $169.67 | 65,611 |
| 2021-04-05 | $168.69 | $171.42 | $167.01 | $170.66 | $170.06 | 131,942 |
| 2021-04-01 | $166.69 | $171.34 | $165.50 | $167.64 | $167.05 | 132,467 |
| 2021-03-31 | $163.95 | $166.99 | $162.69 | $164.80 | $164.22 | 286,433 |
| 2021-03-30 | $160.82 | $162.38 | $159.45 | $162.29 | $161.72 | 143,384 |
| 2021-03-29 | $166.32 | $169.29 | $160.66 | $161.69 | $161.12 | 123,912 |
| 2021-03-26 | $163.40 | $169.65 | $163.40 | $167.88 | $167.29 | 105,387 |
| 2021-03-25 | $161.74 | $164.84 | $158.57 | $163.77 | $163.19 | 141,179 |
| 2021-03-24 | $165.22 | $167.74 | $161.94 | $161.94 | $161.37 | 105,827 |
| 2021-03-23 | $164.85 | $168.16 | $164.01 | $164.43 | $163.85 | 106,665 |
| 2021-03-22 | $171.97 | $172.45 | $165.37 | $165.53 | $164.95 | 111,836 |
| 2021-03-19 | $166.53 | $171.84 | $164.37 | $170.27 | $169.67 | 463,173 |
| 2021-03-18 | $174.32 | $174.71 | $166.66 | $167.56 | $166.97 | 131,778 |
| 2021-03-17 | $172.54 | $175.25 | $170.59 | $175.25 | $174.63 | 91,828 |
| 2021-03-16 | $176.96 | $176.96 | $172.54 | $173.75 | $173.14 | 94,453 |
| 2021-03-15 | $174.00 | $177.43 | $172.40 | $176.51 | $175.89 | 103,769 |
| 2021-03-12 | $175.71 | $178.87 | $172.94 | $173.71 | $173.10 | 157,038 |
| 2021-03-11 | $174.41 | $176.97 | $170.89 | $176.69 | $176.07 | 157,302 |
| 2021-03-10 | $170.48 | $175.69 | $170.45 | $171.96 | $171.36 | 246,878 |
| 2021-03-09 | $167.98 | $172.52 | $166.26 | $169.32 | $168.73 | 232,616 |
| 2021-03-08 | $162.94 | $166.05 | $160.37 | $163.22 | $162.65 | 186,589 |
| 2021-03-05 | $159.62 | $163.13 | $154.01 | $162.57 | $162.00 | 222,496 |
| 2021-03-04 | $165.69 | $166.21 | $155.02 | $157.79 | $157.24 | 328,016 |
| 2021-03-03 | $176.72 | $176.81 | $165.57 | $166.09 | $165.51 | 223,016 |
| 2021-03-02 | $184.69 | $184.69 | $174.10 | $175.38 | $174.76 | 184,136 |
| 2021-03-01 | $177.89 | $183.90 | $177.50 | $183.48 | $182.84 | 155,864 |
| 2021-02-26 | $172.52 | $177.67 | $170.37 | $176.06 | $175.44 | 223,203 |
| 2021-02-25 | $176.21 | $176.73 | $168.29 | $168.53 | $167.94 | 136,367 |
| 2021-02-24 | $181.00 | $181.70 | $174.31 | $175.81 | $175.08 | 210,235 |
| 2021-02-23 | $173.98 | $177.07 | $169.43 | $176.54 | $175.80 | 233,278 |
| 2021-02-22 | $178.92 | $181.90 | $175.56 | $175.95 | $175.22 | 259,720 |
| 2021-02-19 | $200.00 | $205.00 | $178.74 | $179.82 | $179.07 | 463,197 |
| 2021-02-18 | $190.04 | $191.01 | $186.52 | $189.57 | $188.78 | 131,553 |
| 2021-02-17 | $191.22 | $194.15 | $190.37 | $190.72 | $189.93 | 152,439 |
| 2021-02-16 | $197.82 | $200.78 | $192.18 | $192.93 | $192.13 | 157,045 |
| 2021-02-12 | $196.98 | $203.00 | $196.15 | $197.83 | $197.01 | 188,221 |
| 2021-02-11 | $191.01 | $196.50 | $190.04 | $196.23 | $195.41 | 233,633 |
| 2021-02-10 | $191.99 | $192.37 | $188.72 | $190.69 | $189.90 | 169,668 |
| 2021-02-09 | $187.75 | $191.37 | $187.75 | $190.94 | $190.14 | 269,137 |
| 2021-02-08 | $190.38 | $193.19 | $186.47 | $188.04 | $187.26 | 264,991 |
| 2021-02-05 | $189.68 | $192.21 | $188.20 | $189.82 | $189.03 | 160,469 |
| 2021-02-04 | $185.18 | $188.88 | $184.04 | $188.27 | $187.49 | 209,072 |
| 2021-02-03 | $188.51 | $188.95 | $182.61 | $184.93 | $184.16 | 175,934 |
| 2021-02-02 | $188.97 | $191.78 | $185.99 | $187.33 | $186.55 | 220,535 |
| 2021-02-01 | $189.82 | $190.24 | $185.95 | $189.17 | $188.38 | 195,443 |
| 2021-01-29 | $187.08 | $190.58 | $184.93 | $187.56 | $186.78 | 242,936 |
| 2021-01-28 | $188.47 | $191.11 | $188.25 | $189.54 | $188.75 | 118,743 |
| 2021-01-27 | $187.00 | $190.36 | $182.25 | $187.51 | $186.73 | 307,524 |
| 2021-01-26 | $194.44 | $196.91 | $189.38 | $189.44 | $188.65 | 160,349 |
| 2021-01-25 | $193.45 | $194.94 | $187.70 | $193.42 | $192.61 | 153,409 |
| 2021-01-22 | $191.19 | $192.86 | $187.13 | $191.82 | $191.02 | 167,324 |
| 2021-01-21 | $190.64 | $196.31 | $190.01 | $191.58 | $190.78 | 227,397 |
| 2021-01-20 | $192.01 | $194.72 | $190.87 | $192.00 | $191.20 | 203,090 |
| 2021-01-19 | $199.78 | $199.78 | $192.42 | $192.98 | $192.18 | 189,568 |
| 2021-01-15 | $199.55 | $202.74 | $194.24 | $198.30 | $197.47 | 277,118 |
| 2021-01-14 | $216.39 | $216.50 | $199.01 | $200.41 | $199.58 | 233,837 |
| 2021-01-13 | $214.08 | $215.24 | $211.20 | $214.34 | $213.45 | 90,099 |
| 2021-01-12 | $210.89 | $216.12 | $209.97 | $213.65 | $212.76 | 285,116 |
| 2021-01-11 | $208.12 | $213.52 | $208.12 | $210.43 | $209.55 | 134,309 |
| 2021-01-08 | $207.59 | $213.12 | $207.59 | $210.58 | $209.70 | 155,310 |
| 2021-01-07 | $212.22 | $214.74 | $207.75 | $209.80 | $208.93 | 184,856 |
| 2021-01-06 | $202.13 | $211.17 | $200.02 | $210.93 | $210.05 | 296,997 |
| 2021-01-05 | $202.30 | $203.99 | $199.30 | $199.59 | $198.76 | 238,276 |
| 2021-01-04 | $201.90 | $203.91 | $198.79 | $202.16 | $201.32 | 263,807 |
| 2020-12-31 | $204.00 | $204.27 | $199.05 | $200.13 | $199.30 | 227,134 |
| 2020-12-30 | $203.22 | $204.13 | $198.72 | $203.01 | $202.16 | 199,836 |
| 2020-12-29 | $210.00 | $210.11 | $200.02 | $202.07 | $201.23 | 322,572 |
| 2020-12-28 | $207.38 | $210.85 | $198.02 | $208.00 | $207.13 | 4,226,540 |
| 2020-12-24 | $215.71 | $218.30 | $205.04 | $207.28 | $206.42 | 285,929 |
| 2020-12-23 | $222.31 | $228.32 | $212.64 | $216.05 | $215.15 | 525,111 |
| 2020-12-22 | $232.73 | $235.73 | $214.42 | $218.53 | $217.62 | 767,190 |
| 2020-12-21 | $242.26 | $249.19 | $239.05 | $249.11 | $248.07 | 108,152 |
| 2020-12-18 | $251.29 | $252.70 | $245.07 | $246.46 | $245.43 | 279,734 |
| 2020-12-17 | $249.87 | $250.81 | $246.28 | $249.59 | $248.55 | 120,048 |
| 2020-12-16 | $241.84 | $250.24 | $240.58 | $247.30 | $246.27 | 164,214 |
| 2020-12-15 | $242.84 | $242.84 | $238.86 | $240.12 | $239.12 | 184,052 |
| 2020-12-14 | $239.78 | $242.39 | $236.39 | $239.85 | $238.85 | 119,161 |
| 2020-12-11 | $237.01 | $242.21 | $233.90 | $236.58 | $235.59 | 77,025 |
| 2020-12-10 | $232.01 | $238.31 | $229.40 | $238.21 | $237.22 | 67,434 |
| 2020-12-09 | $236.15 | $238.81 | $233.07 | $233.76 | $232.79 | 82,059 |
| 2020-12-08 | $242.22 | $242.22 | $232.69 | $235.19 | $234.21 | 142,360 |
| 2020-12-07 | $244.00 | $245.66 | $240.65 | $243.49 | $242.48 | 135,981 |
| 2020-12-04 | $236.59 | $245.84 | $234.25 | $244.31 | $243.29 | 148,034 |
| 2020-12-03 | $242.11 | $243.27 | $235.43 | $236.34 | $235.36 | 247,648 |
| 2020-12-02 | $243.92 | $244.60 | $240.61 | $241.62 | $240.61 | 110,748 |
| 2020-12-01 | $242.20 | $243.78 | $238.87 | $243.12 | $242.11 | 124,757 |
| 2020-11-30 | $240.00 | $243.93 | $238.00 | $240.16 | $239.16 | 158,175 |
| 2020-11-27 | $242.54 | $243.50 | $237.43 | $240.75 | $239.75 | 66,247 |
| 2020-11-25 | $237.19 | $239.19 | $232.19 | $238.41 | $237.33 | 107,741 |
| 2020-11-24 | $231.91 | $236.83 | $229.21 | $236.36 | $235.29 | 151,098 |
| 2020-11-23 | $233.51 | $235.27 | $229.34 | $231.91 | $230.86 | 120,111 |
| 2020-11-20 | $231.43 | $233.57 | $223.41 | $232.27 | $231.22 | 211,306 |
| 2020-11-19 | $233.13 | $236.13 | $226.64 | $232.60 | $231.54 | 127,863 |
| 2020-11-18 | $234.43 | $234.43 | $228.84 | $232.73 | $231.67 | 146,880 |
| 2020-11-17 | $224.60 | $234.02 | $221.39 | $232.62 | $231.56 | 202,776 |
| 2020-11-16 | $216.35 | $223.80 | $213.96 | $223.66 | $222.65 | 151,996 |
| 2020-11-13 | $212.03 | $214.03 | $208.76 | $212.66 | $211.70 | 72,531 |
| 2020-11-12 | $220.76 | $222.11 | $207.67 | $210.44 | $209.49 | 138,512 |
| 2020-11-11 | $218.85 | $222.71 | $214.73 | $222.71 | $221.70 | 87,962 |
| 2020-11-10 | $213.33 | $218.65 | $209.38 | $217.65 | $216.66 | 140,602 |
| 2020-11-09 | $210.00 | $218.65 | $205.84 | $211.28 | $210.32 | 170,600 |
| 2020-11-06 | $205.56 | $208.49 | $201.15 | $207.61 | $206.67 | 69,722 |
| 2020-11-05 | $202.16 | $206.08 | $202.16 | $204.85 | $203.92 | 57,278 |
| 2020-11-04 | $204.01 | $209.34 | $194.88 | $199.39 | $198.49 | 131,480 |
| 2020-11-03 | $201.88 | $208.17 | $200.54 | $203.27 | $202.35 | 139,390 |
| 2020-11-02 | $189.54 | $198.87 | $189.01 | $198.40 | $197.50 | 159,167 |
| 2020-10-30 | $191.81 | $196.63 | $183.60 | $187.47 | $186.62 | 350,087 |
| 2020-10-29 | $202.09 | $209.71 | $199.11 | $208.26 | $207.32 | 116,897 |
| 2020-10-28 | $204.54 | $207.25 | $201.40 | $203.55 | $202.63 | 155,357 |
| 2020-10-27 | $208.67 | $210.00 | $207.43 | $208.00 | $207.06 | 70,762 |
| 2020-10-26 | $208.51 | $210.41 | $204.94 | $207.90 | $206.96 | 108,406 |
| 2020-10-23 | $212.78 | $213.05 | $210.17 | $211.26 | $210.30 | 53,183 |
| 2020-10-22 | $211.40 | $213.95 | $210.47 | $211.47 | $210.51 | 74,003 |
| 2020-10-21 | $207.81 | $212.48 | $207.81 | $210.80 | $209.84 | 51,937 |
| 2020-10-20 | $206.89 | $209.77 | $205.43 | $207.14 | $206.20 | 67,626 |
| 2020-10-19 | $212.00 | $214.55 | $204.21 | $204.90 | $203.97 | 90,561 |
| 2020-10-16 | $209.15 | $211.79 | $208.53 | $210.62 | $209.66 | 48,115 |
| 2020-10-15 | $205.48 | $210.93 | $204.00 | $209.65 | $208.70 | 66,557 |
| 2020-10-14 | $212.68 | $213.94 | $208.11 | $208.11 | $207.17 | 97,425 |
| 2020-10-13 | $212.55 | $214.00 | $209.41 | $210.98 | $210.02 | 82,180 |
| 2020-10-12 | $208.82 | $214.35 | $208.82 | $213.09 | $212.12 | 86,811 |
| 2020-10-09 | $206.46 | $209.72 | $206.44 | $208.20 | $207.26 | 64,341 |
| 2020-10-08 | $209.22 | $210.42 | $205.27 | $205.73 | $204.80 | 73,735 |
| 2020-10-07 | $203.15 | $208.48 | $203.15 | $207.28 | $206.34 | 150,767 |
| 2020-10-06 | $204.50 | $205.86 | $200.00 | $201.38 | $200.47 | 144,642 |
| 2020-10-05 | $198.79 | $203.62 | $197.70 | $203.08 | $202.16 | 106,917 |
| 2020-10-02 | $186.39 | $199.11 | $185.00 | $195.90 | $195.01 | 173,604 |
| 2020-10-01 | $191.01 | $192.05 | $187.39 | $189.65 | $188.79 | 142,571 |
| 2020-09-30 | $186.28 | $191.91 | $186.28 | $190.18 | $189.32 | 290,087 |
| 2020-09-29 | $182.63 | $186.53 | $182.52 | $186.28 | $185.44 | 113,427 |
| 2020-09-28 | $177.68 | $183.67 | $177.68 | $182.77 | $181.94 | 132,775 |
| 2020-09-25 | $172.13 | $177.29 | $172.11 | $175.69 | $174.89 | 85,910 |
| 2020-09-24 | $175.38 | $179.70 | $173.77 | $173.80 | $173.01 | 67,246 |
| 2020-09-23 | $180.01 | $184.22 | $175.39 | $175.81 | $175.01 | 132,483 |
| 2020-09-22 | $176.88 | $180.15 | $176.51 | $179.79 | $178.97 | 66,692 |
| 2020-09-21 | $177.57 | $180.30 | $169.30 | $176.71 | $175.91 | 244,620 |
| 2020-09-18 | $193.61 | $193.61 | $181.36 | $182.16 | $181.33 | 384,144 |
| 2020-09-17 | $187.18 | $190.91 | $185.22 | $188.34 | $187.49 | 93,967 |
| 2020-09-16 | $191.50 | $192.88 | $189.89 | $190.34 | $189.48 | 96,232 |
| 2020-09-15 | $193.41 | $197.48 | $191.30 | $191.94 | $191.07 | 94,827 |
| 2020-09-14 | $189.98 | $191.25 | $187.02 | $190.93 | $190.06 | 123,447 |
| 2020-09-11 | $190.38 | $192.37 | $186.68 | $187.93 | $187.08 | 81,282 |
| 2020-09-10 | $197.05 | $198.81 | $189.40 | $189.80 | $188.94 | 109,959 |
| 2020-09-09 | $193.02 | $198.70 | $193.00 | $195.00 | $194.12 | 116,986 |
| 2020-09-08 | $187.56 | $194.35 | $184.09 | $191.05 | $190.18 | 149,404 |
| 2020-09-04 | $201.64 | $203.07 | $188.51 | $188.71 | $187.85 | 220,403 |
| 2020-09-03 | $209.01 | $209.21 | $196.70 | $199.20 | $198.30 | 144,898 |
| 2020-09-02 | $209.73 | $211.23 | $207.89 | $209.06 | $208.11 | 80,515 |
| 2020-09-01 | $207.23 | $210.64 | $207.12 | $209.98 | $209.03 | 91,139 |
| 2020-08-31 | $204.00 | $209.09 | $202.58 | $207.23 | $206.29 | 127,630 |
| 2020-08-28 | $210.56 | $212.22 | $204.51 | $204.57 | $203.64 | 119,643 |
| 2020-08-27 | $204.29 | $210.00 | $202.57 | $208.57 | $207.53 | 152,276 |
| 2020-08-26 | $204.43 | $206.50 | $203.00 | $203.97 | $202.96 | 87,659 |
| 2020-08-25 | $203.33 | $204.86 | $202.51 | $203.09 | $202.08 | 127,743 |
| 2020-08-24 | $207.18 | $207.75 | $202.01 | $203.67 | $202.66 | 83,114 |
| 2020-08-21 | $202.76 | $205.99 | $202.73 | $205.23 | $204.21 | 94,171 |
| 2020-08-20 | $199.34 | $204.49 | $196.09 | $202.67 | $201.66 | 63,260 |
| 2020-08-19 | $199.28 | $202.22 | $198.01 | $201.19 | $200.19 | 105,036 |
| 2020-08-18 | $198.67 | $199.58 | $196.93 | $198.40 | $197.41 | 52,339 |
| 2020-08-17 | $198.37 | $200.26 | $196.58 | $198.05 | $197.06 | 54,530 |
| 2020-08-14 | $202.18 | $203.22 | $195.55 | $196.93 | $195.95 | 119,312 |
| 2020-08-13 | $194.36 | $204.46 | $192.36 | $202.60 | $201.59 | 108,161 |
| 2020-08-12 | $199.44 | $200.65 | $193.18 | $194.84 | $193.87 | 143,142 |
| 2020-08-11 | $201.98 | $202.10 | $196.43 | $197.39 | $196.41 | 125,259 |
| 2020-08-10 | $207.94 | $209.37 | $201.06 | $201.47 | $200.47 | 105,918 |
| 2020-08-07 | $206.50 | $209.24 | $202.33 | $205.73 | $204.71 | 102,898 |
| 2020-08-06 | $210.11 | $212.10 | $202.80 | $206.45 | $205.42 | 128,625 |
| 2020-08-05 | $198.18 | $210.00 | $196.01 | $207.91 | $206.88 | 415,367 |
| 2020-08-04 | $191.33 | $197.08 | $190.08 | $194.42 | $193.45 | 136,373 |
| 2020-08-03 | $197.03 | $198.68 | $193.55 | $195.63 | $194.66 | 183,677 |
| 2020-07-31 | $169.00 | $195.00 | $169.00 | $194.90 | $193.93 | 347,973 |
| 2020-07-30 | $164.81 | $169.45 | $164.81 | $165.91 | $165.08 | 127,075 |
| 2020-07-29 | $164.77 | $167.19 | $164.77 | $166.63 | $165.80 | 112,615 |
| 2020-07-28 | $168.69 | $169.34 | $164.37 | $164.38 | $163.56 | 92,438 |
| 2020-07-27 | $166.73 | $170.75 | $165.12 | $169.10 | $168.26 | 86,081 |
| 2020-07-24 | $166.49 | $167.67 | $163.77 | $166.11 | $165.28 | 81,659 |
| 2020-07-23 | $164.44 | $171.43 | $164.03 | $168.02 | $167.18 | 122,280 |
| 2020-07-22 | $163.43 | $166.06 | $163.43 | $164.88 | $164.06 | 61,979 |
| 2020-07-21 | $163.15 | $167.09 | $162.52 | $163.64 | $162.83 | 79,053 |
| 2020-07-20 | $161.85 | $164.66 | $161.67 | $162.46 | $161.65 | 75,080 |
| 2020-07-17 | $160.53 | $162.94 | $158.31 | $162.07 | $161.26 | 85,640 |
| 2020-07-16 | $157.86 | $162.71 | $157.86 | $162.01 | $161.20 | 83,826 |
| 2020-07-15 | $160.25 | $164.80 | $157.39 | $159.35 | $158.56 | 179,028 |
| 2020-07-14 | $156.14 | $157.75 | $153.16 | $157.57 | $156.79 | 118,213 |
| 2020-07-13 | $159.91 | $162.86 | $156.22 | $156.86 | $156.08 | 135,909 |
| 2020-07-10 | $155.02 | $159.02 | $153.35 | $158.24 | $157.45 | 62,578 |
| 2020-07-09 | $157.99 | $158.19 | $152.93 | $154.37 | $153.60 | 125,044 |
| 2020-07-08 | $154.71 | $158.20 | $154.52 | $157.99 | $157.20 | 87,180 |
| 2020-07-07 | $156.13 | $157.49 | $153.93 | $154.96 | $154.19 | 98,011 |
| 2020-07-06 | $157.13 | $159.42 | $154.21 | $155.58 | $154.81 | 106,923 |
| 2020-07-02 | $159.41 | $160.80 | $153.07 | $153.75 | $152.99 | 119,328 |
| 2020-07-01 | $156.19 | $158.38 | $155.90 | $156.95 | $156.17 | 102,264 |
| 2020-06-30 | $156.12 | $158.00 | $154.11 | $155.21 | $154.44 | 205,981 |
| 2020-06-29 | $145.22 | $153.58 | $141.85 | $151.77 | $151.02 | 219,921 |
| 2020-06-26 | $148.34 | $149.72 | $144.31 | $145.21 | $144.49 | 298,820 |
| 2020-06-25 | $148.05 | $150.26 | $145.27 | $149.82 | $149.07 | 124,009 |
| 2020-06-24 | $150.00 | $151.98 | $148.88 | $149.04 | $148.30 | 132,170 |
| 2020-06-23 | $158.04 | $158.04 | $151.37 | $151.58 | $150.82 | 291,797 |
| 2020-06-22 | $152.52 | $156.24 | $152.03 | $155.94 | $155.16 | 172,696 |
| 2020-06-19 | $153.87 | $157.42 | $152.38 | $152.52 | $151.76 | 280,447 |
| 2020-06-18 | $154.13 | $157.34 | $151.74 | $152.33 | $151.57 | 254,043 |
| 2020-06-17 | $157.00 | $159.05 | $156.12 | $156.86 | $156.08 | 209,527 |
| 2020-06-16 | $155.52 | $159.12 | $154.53 | $156.21 | $155.43 | 164,199 |
| 2020-06-15 | $148.35 | $156.17 | $148.01 | $153.97 | $153.20 | 278,663 |
| 2020-06-12 | $155.50 | $156.00 | $148.74 | $151.94 | $151.18 | 139,418 |
| 2020-06-11 | $153.97 | $157.78 | $151.25 | $151.38 | $150.63 | 166,306 |
| 2020-06-10 | $157.69 | $160.16 | $157.11 | $158.12 | $157.33 | 128,124 |
| 2020-06-09 | $158.38 | $160.76 | $157.87 | $158.10 | $157.31 | 139,541 |
| 2020-06-08 | $159.82 | $159.97 | $157.25 | $158.82 | $158.03 | 171,778 |
| 2020-06-05 | $159.12 | $159.99 | $156.13 | $157.21 | $156.43 | 194,678 |
| 2020-06-04 | $154.47 | $155.43 | $152.41 | $154.41 | $153.64 | 141,869 |
| 2020-06-03 | $150.82 | $158.90 | $149.11 | $155.83 | $155.05 | 104,523 |
| 2020-06-02 | $150.43 | $151.58 | $148.65 | $151.21 | $150.46 | 112,290 |
| 2020-06-01 | $149.49 | $152.08 | $147.50 | $150.73 | $149.98 | 152,746 |
| 2020-05-29 | $147.28 | $150.05 | $146.01 | $149.32 | $148.49 | 167,208 |
| 2020-05-28 | $152.50 | $152.50 | $147.58 | $148.09 | $147.27 | 243,740 |
| 2020-05-27 | $151.28 | $151.88 | $145.24 | $151.43 | $150.59 | 162,426 |
| 2020-05-26 | $154.78 | $156.33 | $147.52 | $148.45 | $147.62 | 170,172 |
| 2020-05-22 | $145.30 | $150.94 | $143.89 | $150.05 | $149.21 | 95,404 |
| 2020-05-21 | $142.20 | $145.90 | $141.18 | $144.67 | $143.86 | 123,210 |
| 2020-05-20 | $139.30 | $145.85 | $138.31 | $142.56 | $141.77 | 152,076 |
| 2020-05-19 | $138.73 | $139.97 | $135.17 | $137.09 | $136.33 | 162,901 |
| 2020-05-18 | $136.49 | $140.52 | $136.00 | $139.14 | $138.37 | 154,743 |
| 2020-05-15 | $129.25 | $134.05 | $128.77 | $133.02 | $132.28 | 125,619 |
| 2020-05-14 | $128.76 | $130.72 | $127.14 | $130.41 | $129.68 | 103,110 |
| 2020-05-13 | $131.62 | $131.81 | $128.22 | $131.11 | $130.38 | 147,952 |
| 2020-05-12 | $135.22 | $136.44 | $131.84 | $131.84 | $131.11 | 141,476 |
| 2020-05-11 | $135.65 | $137.38 | $133.55 | $135.16 | $134.41 | 132,336 |
| 2020-05-08 | $133.78 | $136.85 | $133.00 | $135.64 | $134.88 | 149,288 |
| 2020-05-07 | $132.55 | $134.18 | $130.50 | $131.40 | $130.67 | 156,935 |
| 2020-05-06 | $132.98 | $134.71 | $129.02 | $129.17 | $128.45 | 271,368 |
| 2020-05-05 | $117.47 | $131.05 | $117.34 | $128.50 | $127.78 | 371,642 |
| 2020-05-04 | $117.56 | $119.40 | $115.16 | $116.53 | $115.88 | 224,914 |
| 2020-05-01 | $105.28 | $121.37 | $102.11 | $119.63 | $118.96 | 368,894 |
| 2020-04-30 | $115.25 | $116.36 | $107.87 | $108.62 | $108.02 | 252,339 |
| 2020-04-29 | $114.81 | $120.30 | $113.21 | $117.67 | $117.01 | 278,796 |
| 2020-04-28 | $111.06 | $113.90 | $108.85 | $111.32 | $110.70 | 194,705 |
| 2020-04-27 | $103.73 | $111.39 | $103.67 | $108.90 | $108.29 | 211,017 |
| 2020-04-24 | $107.22 | $107.35 | $103.23 | $103.76 | $103.18 | 178,004 |
| 2020-04-23 | $105.97 | $107.32 | $103.53 | $105.90 | $105.31 | 231,324 |
| 2020-04-22 | $112.66 | $113.06 | $105.72 | $106.00 | $105.41 | 199,809 |
| 2020-04-21 | $110.56 | $113.46 | $109.02 | $110.54 | $109.92 | 151,793 |
| 2020-04-20 | $112.80 | $114.82 | $112.00 | $113.35 | $112.72 | 124,284 |
| 2020-04-17 | $112.92 | $114.83 | $111.02 | $114.01 | $113.38 | 214,327 |
| 2020-04-16 | $108.24 | $110.60 | $105.51 | $109.76 | $109.15 | 206,118 |
| 2020-04-15 | $111.00 | $113.20 | $107.00 | $108.05 | $107.45 | 155,140 |
| 2020-04-14 | $113.41 | $114.68 | $111.88 | $113.08 | $112.45 | 160,774 |
| 2020-04-13 | $114.00 | $114.70 | $107.72 | $108.80 | $108.19 | 88,905 |
| 2020-04-09 | $110.21 | $114.21 | $109.48 | $112.97 | $112.34 | 152,523 |
| 2020-04-08 | $108.85 | $109.60 | $106.28 | $107.59 | $106.99 | 157,662 |
| 2020-04-07 | $111.43 | $114.63 | $106.67 | $107.98 | $107.38 | 138,992 |
| 2020-04-06 | $104.37 | $108.93 | $102.86 | $107.50 | $106.90 | 145,614 |
| 2020-04-03 | $102.52 | $104.99 | $97.84 | $99.52 | $98.97 | 135,263 |
| 2020-04-02 | $99.89 | $104.89 | $98.53 | $101.98 | $101.41 | 110,229 |
| 2020-04-01 | $101.55 | $103.13 | $98.42 | $100.02 | $99.46 | 144,365 |
| 2020-03-31 | $106.88 | $107.00 | $101.17 | $104.53 | $103.95 | 223,793 |
| 2020-03-30 | $100.44 | $109.09 | $98.02 | $107.05 | $106.45 | 145,757 |
| 2020-03-27 | $98.94 | $103.63 | $97.82 | $98.90 | $98.35 | 117,538 |
| 2020-03-26 | $92.85 | $102.60 | $92.85 | $102.59 | $102.02 | 162,289 |
| 2020-03-25 | $95.29 | $97.78 | $92.16 | $92.77 | $92.25 | 159,989 |
| 2020-03-24 | $91.43 | $95.94 | $88.74 | $94.87 | $94.34 | 200,655 |
| 2020-03-23 | $85.69 | $88.99 | $83.84 | $87.62 | $87.13 | 255,283 |
| 2020-03-20 | $98.94 | $101.19 | $84.78 | $86.37 | $85.89 | 334,388 |
| 2020-03-19 | $91.58 | $100.94 | $87.11 | $98.41 | $97.86 | 232,112 |
| 2020-03-18 | $89.86 | $94.98 | $84.10 | $93.30 | $92.78 | 212,117 |
| 2020-03-17 | $86.69 | $99.48 | $80.93 | $97.88 | $97.34 | 369,517 |
| 2020-03-16 | $93.00 | $93.00 | $83.15 | $84.33 | $83.86 | 461,650 |
| 2020-03-13 | $103.89 | $104.99 | $96.18 | $104.54 | $103.96 | 272,591 |
| 2020-03-12 | $107.34 | $110.73 | $100.03 | $100.36 | $99.80 | 289,938 |
| 2020-03-11 | $116.43 | $118.09 | $112.64 | $114.89 | $114.25 | 137,814 |
| 2020-03-10 | $118.00 | $119.82 | $112.04 | $118.86 | $118.20 | 180,135 |
| 2020-03-09 | $119.86 | $120.81 | $110.83 | $114.14 | $113.50 | 243,019 |
| 2020-03-06 | $126.67 | $127.33 | $120.44 | $125.55 | $124.85 | 164,019 |
| 2020-03-05 | $127.96 | $131.50 | $127.96 | $128.91 | $128.19 | 173,079 |
| 2020-03-04 | $130.16 | $132.68 | $128.93 | $131.79 | $131.06 | 155,717 |
| 2020-03-03 | $129.97 | $131.70 | $127.31 | $128.83 | $128.11 | 141,005 |
| 2020-03-02 | $122.81 | $129.43 | $122.65 | $129.40 | $128.68 | 193,702 |
| 2020-02-28 | $119.30 | $122.16 | $116.26 | $121.47 | $120.79 | 233,074 |
| 2020-02-27 | $125.99 | $127.00 | $123.08 | $123.22 | $122.53 | 173,377 |
| 2020-02-26 | $130.01 | $132.62 | $125.85 | $127.59 | $126.79 | 155,642 |
| 2020-02-25 | $127.09 | $131.26 | $126.30 | $130.46 | $129.64 | 236,712 |
| 2020-02-24 | $121.02 | $127.49 | $121.02 | $126.38 | $125.58 | 138,136 |
| 2020-02-21 | $126.67 | $128.62 | $120.09 | $126.43 | $125.63 | 239,814 |
| 2020-02-20 | $127.96 | $128.06 | $123.77 | $125.08 | $124.29 | 243,967 |
| 2020-02-19 | $127.18 | $129.41 | $126.60 | $127.74 | $126.94 | 160,213 |
| 2020-02-18 | $126.62 | $127.58 | $125.99 | $126.97 | $126.17 | 97,060 |
| 2020-02-14 | $126.74 | $127.13 | $125.82 | $126.85 | $126.05 | 116,783 |
| 2020-02-13 | $123.40 | $126.69 | $122.93 | $126.47 | $125.67 | 107,780 |
| 2020-02-12 | $123.20 | $124.20 | $120.39 | $124.10 | $123.32 | 142,763 |
| 2020-02-11 | $122.97 | $123.25 | $120.67 | $123.10 | $122.33 | 171,402 |
| 2020-02-10 | $121.28 | $122.75 | $120.85 | $122.52 | $121.75 | 192,023 |
| 2020-02-07 | $120.97 | $121.69 | $119.54 | $120.81 | $120.05 | 183,918 |
| 2020-02-06 | $118.71 | $120.61 | $118.16 | $120.37 | $119.61 | 171,607 |
| 2020-02-05 | $117.37 | $118.71 | $115.52 | $118.42 | $117.67 | 221,047 |
| 2020-02-04 | $117.42 | $117.75 | $115.74 | $116.74 | $116.01 | 245,860 |
| 2020-02-03 | $114.45 | $115.92 | $114.15 | $114.98 | $114.26 | 175,991 |
| 2020-01-31 | $115.20 | $117.25 | $113.00 | $114.22 | $113.50 | 291,415 |
| 2020-01-30 | $112.80 | $115.43 | $112.14 | $115.13 | $114.41 | 280,317 |
| 2020-01-29 | $116.38 | $117.42 | $111.60 | $113.34 | $112.63 | 236,155 |
| 2020-01-28 | $113.50 | $116.34 | $113.20 | $116.16 | $115.43 | 273,255 |
| 2020-01-27 | $110.28 | $112.72 | $109.58 | $112.65 | $111.94 | 132,274 |
| 2020-01-24 | $109.55 | $112.00 | $109.27 | $111.60 | $110.90 | 174,040 |
| 2020-01-23 | $111.20 | $111.20 | $105.54 | $109.26 | $108.57 | 294,461 |
| 2020-01-22 | $110.57 | $112.23 | $110.29 | $111.66 | $110.96 | 105,566 |
| 2020-01-21 | $109.30 | $110.76 | $109.08 | $110.50 | $109.80 | 122,591 |
| 2020-01-17 | $110.11 | $110.22 | $108.46 | $109.23 | $108.54 | 104,170 |
| 2020-01-16 | $108.03 | $109.70 | $107.60 | $109.11 | $108.42 | 119,703 |
| 2020-01-15 | $105.98 | $108.34 | $105.38 | $108.15 | $107.47 | 95,370 |
| 2020-01-14 | $105.71 | $106.53 | $104.95 | $105.88 | $105.21 | 103,654 |
| 2020-01-13 | $103.99 | $105.93 | $103.68 | $105.83 | $105.16 | 127,374 |
| 2020-01-10 | $106.83 | $107.16 | $103.16 | $104.10 | $103.44 | 198,822 |
| 2020-01-09 | $106.36 | $108.35 | $104.65 | $106.83 | $106.16 | 251,469 |
| 2020-01-08 | $105.46 | $107.24 | $105.32 | $105.56 | $104.90 | 230,456 |
| 2020-01-07 | $106.20 | $107.67 | $105.41 | $105.86 | $105.19 | 218,929 |
| 2020-01-06 | $104.20 | $107.14 | $103.75 | $106.88 | $106.21 | 185,012 |
| 2020-01-03 | $102.52 | $104.87 | $101.96 | $104.70 | $104.04 | 136,941 |
| 2020-01-02 | $101.93 | $103.47 | $100.87 | $103.47 | $102.82 | 171,789 |
| 2019-12-31 | $100.33 | $102.24 | $100.25 | $101.66 | $101.02 | 133,502 |
| 2019-12-30 | $100.95 | $101.43 | $100.12 | $100.28 | $99.65 | 89,411 |
| 2019-12-27 | $99.23 | $100.81 | $98.35 | $100.69 | $100.06 | 177,220 |
| 2019-12-26 | $99.38 | $99.51 | $98.51 | $99.13 | $98.51 | 83,105 |
| 2019-12-24 | $98.06 | $99.99 | $97.58 | $99.56 | $98.93 | 57,407 |
| 2019-12-23 | $103.04 | $103.47 | $97.42 | $97.84 | $97.22 | 146,171 |
| 2019-12-20 | $102.91 | $104.48 | $102.65 | $103.33 | $102.68 | 411,125 |
| 2019-12-19 | $102.63 | $103.31 | $102.26 | $102.29 | $101.65 | 186,060 |
| 2019-12-18 | $101.97 | $103.31 | $101.71 | $102.89 | $102.24 | 311,788 |
| 2019-12-17 | $99.90 | $102.60 | $99.90 | $102.25 | $101.61 | 243,531 |
| 2019-12-16 | $98.75 | $101.11 | $98.02 | $100.28 | $99.65 | 178,397 |
| 2019-12-13 | $96.24 | $98.82 | $95.50 | $98.51 | $97.89 | 157,668 |
| 2019-12-12 | $95.66 | $96.82 | $95.55 | $96.14 | $95.53 | 169,348 |
| 2019-12-11 | $95.74 | $96.09 | $94.72 | $95.92 | $95.32 | 120,355 |
| 2019-12-10 | $95.98 | $96.62 | $95.38 | $96.12 | $95.52 | 139,082 |
| 2019-12-09 | $97.07 | $98.50 | $94.44 | $95.81 | $95.21 | 267,641 |
| 2019-12-06 | $97.39 | $99.26 | $97.09 | $97.36 | $96.75 | 153,851 |
| 2019-12-05 | $99.01 | $100.38 | $96.07 | $97.36 | $96.75 | 360,838 |
| 2019-12-04 | $102.55 | $102.55 | $99.48 | $99.49 | $98.86 | 119,094 |
| 2019-12-03 | $101.72 | $102.24 | $99.53 | $102.09 | $101.45 | 180,372 |
| 2019-12-02 | $101.41 | $102.43 | $100.73 | $102.12 | $101.48 | 237,326 |
| 2019-11-29 | $101.08 | $102.19 | $100.75 | $101.26 | $100.62 | 89,265 |
| 2019-11-27 | $100.67 | $101.96 | $100.29 | $101.18 | $100.54 | 122,563 |
| 2019-11-26 | $98.97 | $101.95 | $98.72 | $100.78 | $100.07 | 505,100 |
| 2019-11-25 | $95.61 | $99.77 | $95.61 | $98.79 | $98.09 | 329,456 |
| 2019-11-22 | $95.18 | $96.01 | $94.70 | $95.27 | $94.60 | 305,033 |
| 2019-11-21 | $95.85 | $97.15 | $94.94 | $95.77 | $95.09 | 180,139 |
| 2019-11-20 | $94.70 | $95.98 | $94.70 | $95.90 | $95.22 | 199,545 |
| 2019-11-19 | $93.25 | $96.48 | $93.11 | $95.67 | $94.99 | 205,536 |
| 2019-11-18 | $94.59 | $95.75 | $92.95 | $93.76 | $93.10 | 405,070 |
| 2019-11-15 | $96.96 | $97.89 | $94.95 | $94.97 | $94.30 | 3,210,066 |
| 2019-11-14 | $97.64 | $98.45 | $95.81 | $96.99 | $96.30 | 676,973 |
| 2019-11-13 | $98.01 | $100.95 | $96.50 | $98.76 | $98.06 | 1,063,663 |
| 2019-11-12 | $87.21 | $89.17 | $86.94 | $88.98 | $88.35 | 101,291 |
| 2019-11-11 | $87.33 | $87.80 | $85.41 | $86.96 | $86.34 | 103,278 |
| 2019-11-08 | $86.98 | $88.43 | $86.34 | $87.46 | $86.84 | 149,003 |
| 2019-11-07 | $87.75 | $88.84 | $85.15 | $86.05 | $85.44 | 174,441 |
| 2019-11-06 | $85.83 | $87.96 | $85.83 | $87.73 | $87.11 | 180,516 |
| 2019-11-05 | $84.64 | $88.00 | $82.02 | $85.51 | $84.90 | 380,108 |
| 2019-11-04 | $95.01 | $96.88 | $85.52 | $86.36 | $85.75 | 402,099 |
| 2019-11-01 | $104.66 | $105.24 | $86.87 | $93.69 | $93.03 | 900,077 |
| 2019-10-31 | $106.86 | $106.86 | $104.76 | $105.72 | $104.97 | 174,037 |
| 2019-10-30 | $107.73 | $107.95 | $106.20 | $106.68 | $105.92 | 104,673 |
| 2019-10-29 | $106.00 | $108.13 | $105.96 | $107.72 | $106.96 | 79,646 |
| 2019-10-28 | $105.62 | $106.96 | $105.31 | $105.97 | $105.22 | 117,877 |
| 2019-10-25 | $106.08 | $107.27 | $105.40 | $105.62 | $104.87 | 99,883 |
| 2019-10-24 | $105.29 | $106.55 | $104.24 | $105.72 | $104.97 | 88,042 |
| 2019-10-23 | $105.16 | $106.87 | $103.48 | $104.43 | $103.69 | 122,481 |
| 2019-10-22 | $107.41 | $107.44 | $105.46 | $105.53 | $104.78 | 86,186 |
| 2019-10-21 | $107.62 | $108.28 | $106.78 | $107.43 | $106.67 | 175,649 |
| 2019-10-18 | $105.65 | $107.80 | $105.13 | $106.90 | $106.14 | 126,145 |
| 2019-10-17 | $104.34 | $106.27 | $103.50 | $105.64 | $104.89 | 87,476 |
| 2019-10-16 | $102.71 | $104.26 | $100.35 | $103.86 | $103.12 | 116,684 |
| 2019-10-15 | $104.73 | $106.36 | $102.43 | $103.02 | $102.29 | 135,137 |
| 2019-10-14 | $105.65 | $106.33 | $104.02 | $104.91 | $104.17 | 67,711 |
| 2019-10-11 | $104.77 | $105.99 | $103.88 | $104.80 | $104.06 | 98,937 |
| 2019-10-10 | $103.74 | $104.74 | $103.12 | $104.14 | $103.40 | 90,736 |
| 2019-10-09 | $102.37 | $103.95 | $102.06 | $103.53 | $102.80 | 89,652 |
| 2019-10-08 | $102.56 | $103.26 | $101.18 | $101.47 | $100.75 | 124,238 |
| 2019-10-07 | $104.37 | $104.87 | $102.45 | $102.91 | $102.18 | 88,247 |
| 2019-10-04 | $102.05 | $104.27 | $101.75 | $104.23 | $103.49 | 77,411 |
| 2019-10-03 | $100.74 | $102.00 | $100.32 | $101.61 | $100.89 | 113,856 |
| 2019-10-02 | $101.11 | $101.92 | $99.46 | $100.96 | $100.25 | 132,315 |
| 2019-10-01 | $103.90 | $104.34 | $101.63 | $101.80 | $101.08 | 89,807 |
| 2019-09-30 | $101.36 | $103.70 | $100.75 | $103.31 | $102.58 | 149,361 |
| 2019-09-27 | $102.95 | $103.07 | $99.99 | $101.21 | $100.49 | 91,101 |
| 2019-09-26 | $102.90 | $103.58 | $102.00 | $102.51 | $101.78 | 70,318 |
| 2019-09-25 | $100.99 | $102.16 | $99.43 | $102.09 | $101.37 | 135,902 |
| 2019-09-24 | $98.74 | $101.44 | $98.18 | $100.75 | $100.04 | 248,560 |
| 2019-09-23 | $99.07 | $100.99 | $98.05 | $98.21 | $97.51 | 264,281 |
| 2019-09-20 | $101.07 | $103.35 | $99.38 | $99.47 | $98.77 | 424,900 |
| 2019-09-19 | $102.45 | $103.47 | $100.78 | $101.17 | $100.45 | 259,382 |
| 2019-09-18 | $101.87 | $102.85 | $100.96 | $102.36 | $101.64 | 227,166 |
| 2019-09-17 | $102.23 | $104.76 | $100.80 | $101.66 | $100.94 | 189,553 |
| 2019-09-16 | $101.11 | $102.41 | $100.32 | $102.12 | $101.40 | 89,344 |
| 2019-09-13 | $98.74 | $101.98 | $97.53 | $101.67 | $100.95 | 133,642 |
| 2019-09-12 | $99.77 | $100.21 | $97.89 | $98.36 | $97.66 | 155,636 |
| 2019-09-11 | $98.46 | $101.55 | $97.80 | $99.28 | $98.58 | 170,233 |
| 2019-09-10 | $100.50 | $100.70 | $96.03 | $97.81 | $97.12 | 186,029 |
| 2019-09-09 | $103.05 | $103.51 | $100.28 | $100.66 | $99.95 | 169,422 |
| 2019-09-06 | $102.32 | $103.93 | $101.98 | $102.38 | $101.66 | 138,830 |
| 2019-09-05 | $100.82 | $102.79 | $100.19 | $102.43 | $101.70 | 149,732 |
| 2019-09-04 | $99.41 | $101.55 | $98.99 | $100.53 | $99.82 | 112,050 |
| 2019-09-03 | $98.25 | $100.20 | $97.86 | $99.19 | $98.49 | 142,064 |
| 2019-08-30 | $98.47 | $99.30 | $97.58 | $98.23 | $97.53 | 75,356 |
| 2019-08-29 | $98.64 | $100.00 | $98.18 | $98.36 | $97.66 | 130,923 |
| 2019-08-28 | $94.90 | $98.31 | $94.90 | $97.64 | $96.95 | 119,509 |
| 2019-08-27 | $94.65 | $96.49 | $94.65 | $95.72 | $94.96 | 94,836 |
| 2019-08-26 | $93.98 | $94.97 | $93.09 | $94.83 | $94.08 | 115,086 |
| 2019-08-23 | $95.34 | $96.83 | $92.93 | $93.21 | $92.47 | 105,480 |
| 2019-08-22 | $94.51 | $96.54 | $93.80 | $95.67 | $94.92 | 78,637 |
| 2019-08-21 | $95.05 | $95.81 | $93.73 | $94.60 | $93.85 | 65,416 |
| 2019-08-20 | $96.32 | $97.25 | $94.64 | $94.85 | $94.10 | 67,807 |
| 2019-08-19 | $96.81 | $97.58 | $95.61 | $96.49 | $95.73 | 86,918 |
| 2019-08-16 | $94.02 | $96.78 | $94.02 | $95.96 | $95.20 | 85,826 |
| 2019-08-15 | $93.99 | $94.42 | $93.00 | $93.52 | $92.78 | 85,319 |
| 2019-08-14 | $95.40 | $95.73 | $93.00 | $93.71 | $92.97 | 60,715 |
| 2019-08-13 | $95.10 | $96.21 | $94.44 | $96.08 | $95.32 | 93,197 |
| 2019-08-12 | $93.61 | $95.17 | $93.29 | $95.01 | $94.26 | 92,906 |
| 2019-08-09 | $92.56 | $94.84 | $92.56 | $93.56 | $92.82 | 133,482 |
| 2019-08-08 | $95.24 | $96.17 | $91.33 | $93.07 | $92.34 | 535,202 |
| 2019-08-07 | $90.00 | $95.97 | $90.00 | $95.46 | $94.71 | 148,065 |
| 2019-08-06 | $92.48 | $95.05 | $92.48 | $93.14 | $92.41 | 147,350 |
| 2019-08-05 | $89.20 | $92.11 | $89.02 | $92.03 | $91.30 | 177,453 |
| 2019-08-02 | $91.45 | $93.51 | $89.02 | $90.16 | $89.45 | 175,869 |
| 2019-08-01 | $89.60 | $90.77 | $89.07 | $89.98 | $89.27 | 122,268 |
| 2019-07-31 | $91.13 | $92.27 | $89.35 | $89.86 | $89.15 | 125,128 |
| 2019-07-30 | $88.13 | $91.13 | $87.83 | $90.91 | $90.19 | 123,980 |
| 2019-07-29 | $90.84 | $90.84 | $87.94 | $87.97 | $87.28 | 125,975 |
| 2019-07-26 | $89.45 | $91.04 | $88.71 | $90.67 | $89.95 | 138,259 |
| 2019-07-25 | $90.51 | $91.21 | $89.10 | $89.32 | $88.62 | 132,798 |
| 2019-07-24 | $89.73 | $90.66 | $89.51 | $90.44 | $89.73 | 154,046 |
| 2019-07-23 | $90.67 | $90.67 | $88.70 | $89.79 | $89.08 | 87,047 |
| 2019-07-22 | $91.11 | $91.89 | $90.15 | $90.36 | $89.65 | 66,705 |
| 2019-07-19 | $92.20 | $92.23 | $90.64 | $90.77 | $90.05 | 87,771 |
| 2019-07-18 | $91.74 | $92.11 | $90.89 | $91.70 | $90.98 | 167,349 |
| 2019-07-17 | $94.57 | $94.96 | $91.85 | $92.00 | $91.27 | 170,211 |
| 2019-07-16 | $96.93 | $97.89 | $94.67 | $94.67 | $93.92 | 85,445 |
| 2019-07-15 | $96.64 | $97.27 | $95.50 | $96.76 | $96.00 | 102,564 |
| 2019-07-12 | $94.58 | $96.12 | $94.47 | $95.98 | $95.22 | 78,270 |
| 2019-07-11 | $94.96 | $95.54 | $94.28 | $95.00 | $94.25 | 124,532 |
| 2019-07-10 | $96.01 | $96.65 | $94.68 | $94.98 | $94.23 | 86,836 |
| 2019-07-09 | $94.62 | $96.03 | $94.31 | $95.89 | $95.13 | 74,094 |
| 2019-07-08 | $95.57 | $96.00 | $94.25 | $94.74 | $93.99 | 78,598 |
| 2019-07-05 | $94.73 | $95.86 | $93.78 | $95.78 | $95.02 | 110,682 |
| 2019-07-03 | $94.84 | $96.24 | $94.24 | $94.53 | $93.78 | 58,798 |
| 2019-07-02 | $93.50 | $94.44 | $92.88 | $94.40 | $93.66 | 77,239 |
| 2019-07-01 | $98.49 | $99.70 | $91.56 | $93.00 | $92.27 | 155,018 |
| 2019-06-28 | $90.98 | $93.55 | $90.98 | $91.48 | $90.76 | 249,135 |
| 2019-06-27 | $87.83 | $90.69 | $87.83 | $90.69 | $89.97 | 132,503 |
| 2019-06-26 | $88.30 | $91.12 | $87.50 | $87.54 | $86.85 | 195,083 |
| 2019-06-25 | $89.26 | $90.09 | $87.09 | $87.36 | $86.67 | 129,766 |
| 2019-06-24 | $87.60 | $89.50 | $87.48 | $89.00 | $88.30 | 147,484 |
| 2019-06-21 | $89.15 | $90.12 | $86.88 | $87.43 | $86.74 | 139,642 |
| 2019-06-20 | $89.08 | $90.14 | $88.13 | $89.60 | $88.89 | 57,674 |
| 2019-06-19 | $86.77 | $88.79 | $86.77 | $88.76 | $88.06 | 69,115 |
| 2019-06-18 | $88.38 | $89.15 | $86.36 | $86.85 | $86.16 | 91,856 |
| 2019-06-17 | $89.50 | $89.74 | $88.05 | $88.35 | $87.65 | 68,505 |
| 2019-06-14 | $89.52 | $91.25 | $89.25 | $89.25 | $88.55 | 71,737 |
| 2019-06-13 | $87.33 | $89.53 | $87.33 | $89.35 | $88.64 | 59,420 |
| 2019-06-12 | $86.89 | $87.70 | $86.64 | $87.25 | $86.56 | 43,462 |
| 2019-06-11 | $87.51 | $89.66 | $86.49 | $87.13 | $86.44 | 49,781 |
| 2019-06-10 | $86.89 | $87.68 | $86.25 | $86.95 | $86.26 | 64,553 |
| 2019-06-07 | $87.71 | $89.00 | $87.37 | $87.37 | $86.68 | 52,345 |
| 2019-06-06 | $86.43 | $87.54 | $86.32 | $87.52 | $86.83 | 46,904 |
| 2019-06-05 | $86.49 | $88.98 | $85.94 | $86.38 | $85.70 | 62,854 |
| 2019-06-04 | $87.33 | $87.87 | $85.74 | $86.32 | $85.64 | 117,222 |
| 2019-06-03 | $84.07 | $87.22 | $83.70 | $87.12 | $86.43 | 109,487 |
| 2019-05-31 | $83.12 | $84.69 | $81.45 | $83.79 | $83.13 | 120,505 |
| 2019-05-30 | $83.04 | $84.50 | $82.94 | $83.90 | $83.16 | 88,214 |
| 2019-05-29 | $85.60 | $85.68 | $82.36 | $82.62 | $81.89 | 99,865 |
| 2019-05-28 | $85.83 | $86.67 | $85.75 | $86.04 | $85.28 | 68,803 |
| 2019-05-24 | $83.55 | $85.59 | $83.55 | $85.40 | $84.65 | 37,930 |
| 2019-05-23 | $84.10 | $84.53 | $83.33 | $84.06 | $83.32 | 51,675 |
| 2019-05-22 | $83.91 | $85.77 | $83.72 | $84.65 | $83.90 | 80,820 |
| 2019-05-21 | $84.35 | $84.87 | $83.73 | $83.99 | $83.25 | 81,111 |
| 2019-05-20 | $84.79 | $84.79 | $83.72 | $84.01 | $83.27 | 136,527 |
| 2019-05-17 | $85.96 | $86.50 | $83.92 | $85.02 | $84.27 | 84,395 |
| 2019-05-16 | $86.00 | $87.85 | $85.80 | $86.66 | $85.89 | 129,701 |
| 2019-05-15 | $82.52 | $85.81 | $81.73 | $85.41 | $84.66 | 190,152 |
| 2019-05-14 | $82.17 | $82.70 | $81.75 | $82.16 | $81.43 | 155,761 |
| 2019-05-13 | $81.72 | $82.05 | $80.62 | $81.88 | $81.16 | 166,652 |
| 2019-05-10 | $80.91 | $82.18 | $80.50 | $82.10 | $81.37 | 47,754 |
| 2019-05-09 | $79.81 | $80.91 | $79.62 | $80.77 | $80.06 | 60,647 |
| 2019-05-08 | $80.28 | $80.88 | $79.85 | $80.05 | $79.34 | 37,487 |
| 2019-05-07 | $81.10 | $82.21 | $79.71 | $80.18 | $79.47 | 61,235 |
| 2019-05-06 | $81.52 | $83.00 | $81.28 | $81.83 | $81.11 | 125,747 |
| 2019-05-03 | $76.00 | $85.21 | $75.32 | $81.85 | $81.13 | 294,884 |
| 2019-05-02 | $73.45 | $74.43 | $72.36 | $74.14 | $73.48 | 74,355 |
| 2019-05-01 | $72.46 | $74.48 | $71.37 | $73.91 | $73.26 | 99,167 |
| 2019-04-30 | $71.47 | $72.91 | $70.71 | $72.60 | $71.96 | 143,475 |
| 2019-04-29 | $71.01 | $71.65 | $70.41 | $71.42 | $70.79 | 45,568 |
| 2019-04-26 | $72.70 | $73.10 | $71.20 | $71.41 | $70.78 | 49,488 |
| 2019-04-25 | $71.89 | $72.67 | $70.89 | $72.44 | $71.80 | 62,339 |
| 2019-04-24 | $70.29 | $72.32 | $70.29 | $72.11 | $71.47 | 58,570 |
| 2019-04-23 | $69.55 | $71.49 | $68.87 | $70.55 | $69.93 | 119,761 |
| 2019-04-22 | $69.19 | $69.66 | $68.99 | $69.63 | $69.01 | 19,011 |
| 2019-04-18 | $68.30 | $69.36 | $68.07 | $69.31 | $68.70 | 22,938 |
| 2019-04-17 | $69.05 | $69.39 | $67.75 | $68.48 | $67.87 | 28,190 |
| 2019-04-16 | $68.77 | $69.31 | $68.48 | $69.02 | $68.41 | 24,349 |
| 2019-04-15 | $69.24 | $69.43 | $68.24 | $68.44 | $67.84 | 17,840 |
| 2019-04-12 | $69.43 | $69.74 | $66.55 | $69.15 | $68.54 | 47,627 |
| 2019-04-11 | $68.28 | $69.24 | $68.28 | $69.17 | $68.56 | 58,616 |
| 2019-04-10 | $68.15 | $69.18 | $68.02 | $68.22 | $67.62 | 28,380 |
| 2019-04-09 | $68.23 | $68.55 | $67.69 | $68.15 | $67.55 | 41,165 |
| 2019-04-08 | $67.72 | $68.51 | $67.25 | $68.25 | $67.65 | 53,268 |
| 2019-04-05 | $66.70 | $67.76 | $66.58 | $67.73 | $67.13 | 61,178 |
| 2019-04-04 | $67.78 | $67.78 | $66.57 | $66.76 | $66.17 | 43,499 |
| 2019-04-03 | $66.68 | $68.46 | $65.54 | $67.79 | $67.19 | 107,788 |
| 2019-04-02 | $68.28 | $68.33 | $65.65 | $66.19 | $65.61 | 129,358 |
| 2019-04-01 | $68.91 | $68.97 | $67.54 | $68.33 | $67.73 | 40,024 |
| 2019-03-29 | $68.23 | $68.81 | $67.87 | $68.57 | $67.96 | 73,514 |
| 2019-03-28 | $68.59 | $68.88 | $67.50 | $68.01 | $67.41 | 62,341 |
| 2019-03-27 | $67.76 | $68.76 | $67.10 | $68.58 | $67.97 | 74,674 |
| 2019-03-26 | $69.36 | $69.72 | $66.89 | $68.06 | $67.46 | 119,446 |
| 2019-03-25 | $68.34 | $69.33 | $68.00 | $69.02 | $68.41 | 30,798 |
| 2019-03-22 | $69.04 | $69.25 | $68.06 | $68.10 | $67.50 | 50,792 |
| 2019-03-21 | $67.68 | $69.30 | $67.68 | $68.81 | $68.20 | 47,891 |
| 2019-03-20 | $68.11 | $69.35 | $68.00 | $68.00 | $67.40 | 29,637 |
| 2019-03-19 | $69.34 | $69.58 | $68.21 | $68.32 | $67.72 | 38,376 |
| 2019-03-18 | $69.51 | $69.86 | $68.64 | $69.20 | $68.59 | 35,295 |
| 2019-03-15 | $68.61 | $69.96 | $68.61 | $69.30 | $68.69 | 147,191 |
| 2019-03-14 | $68.28 | $69.35 | $67.81 | $68.74 | $68.13 | 43,876 |
| 2019-03-13 | $68.54 | $68.89 | $68.01 | $68.28 | $67.68 | 30,140 |
| 2019-03-12 | $68.16 | $68.54 | $67.52 | $68.22 | $67.62 | 44,845 |
| 2019-03-11 | $66.77 | $68.37 | $66.64 | $67.93 | $67.33 | 44,722 |
| 2019-03-08 | $65.95 | $67.14 | $65.30 | $66.77 | $66.18 | 43,156 |
| 2019-03-07 | $65.96 | $66.59 | $65.20 | $66.24 | $65.65 | 41,315 |
| 2019-03-06 | $66.91 | $66.91 | $65.53 | $66.07 | $65.49 | 68,265 |
| 2019-03-05 | $66.34 | $66.90 | $65.86 | $66.77 | $66.18 | 45,401 |
| 2019-03-04 | $66.65 | $66.65 | $65.75 | $66.20 | $65.61 | 42,146 |
| 2019-03-01 | $66.90 | $67.45 | $66.03 | $66.66 | $66.07 | 76,028 |
| 2019-02-28 | $66.98 | $67.11 | $66.41 | $66.76 | $66.17 | 110,405 |
| 2019-02-27 | $66.91 | $67.36 | $66.59 | $67.02 | $66.43 | 65,888 |
| 2019-02-26 | $65.52 | $67.74 | $65.20 | $67.21 | $66.54 | 102,663 |
| 2019-02-25 | $66.56 | $66.82 | $65.20 | $65.54 | $64.88 | 115,066 |
| 2019-02-22 | $61.50 | $66.54 | $61.50 | $66.08 | $65.42 | 199,305 |
| 2019-02-21 | $62.17 | $62.21 | $61.10 | $61.66 | $61.04 | 39,313 |
| 2019-02-20 | $61.83 | $62.07 | $61.07 | $62.04 | $61.42 | 48,544 |
| 2019-02-19 | $60.44 | $61.89 | $60.35 | $61.63 | $61.01 | 70,571 |
| 2019-02-15 | $60.04 | $61.33 | $60.04 | $60.46 | $59.85 | 94,320 |
| 2019-02-14 | $59.42 | $60.41 | $59.04 | $59.93 | $59.33 | 67,684 |
| 2019-02-13 | $59.10 | $59.70 | $59.00 | $59.70 | $59.10 | 47,985 |
| 2019-02-12 | $59.27 | $59.36 | $58.71 | $59.10 | $58.51 | 39,660 |
| 2019-02-11 | $59.51 | $59.51 | $58.55 | $58.94 | $58.35 | 52,277 |
| 2019-02-08 | $59.20 | $59.63 | $59.20 | $59.52 | $58.92 | 41,008 |
| 2019-02-07 | $59.09 | $59.80 | $59.01 | $59.27 | $58.68 | 30,250 |
| 2019-02-06 | $59.17 | $59.62 | $58.53 | $59.45 | $58.85 | 42,294 |
| 2019-02-05 | $59.22 | $59.48 | $58.22 | $59.18 | $58.59 | 81,113 |
| 2019-02-04 | $58.53 | $59.25 | $58.21 | $58.93 | $58.34 | 172,889 |
| 2019-02-01 | $57.97 | $58.32 | $57.83 | $58.22 | $57.64 | 50,372 |
| 2019-01-31 | $57.99 | $58.25 | $57.57 | $58.00 | $57.42 | 64,606 |
| 2019-01-30 | $57.83 | $58.25 | $57.35 | $58.00 | $57.42 | 28,047 |
| 2019-01-29 | $57.49 | $58.38 | $57.49 | $57.82 | $57.24 | 40,112 |
| 2019-01-28 | $57.52 | $58.53 | $57.02 | $57.50 | $56.92 | 57,570 |
| 2019-01-25 | $59.17 | $59.55 | $57.60 | $57.69 | $57.11 | 55,648 |
| 2019-01-24 | $60.26 | $60.26 | $58.71 | $59.01 | $58.42 | 37,160 |
| 2019-01-23 | $59.66 | $60.16 | $59.22 | $60.15 | $59.55 | 47,236 |
| 2019-01-22 | $60.13 | $61.00 | $59.00 | $59.21 | $58.62 | 59,023 |
| 2019-01-18 | $58.14 | $60.85 | $58.14 | $60.48 | $59.87 | 115,931 |
| 2019-01-17 | $58.18 | $58.80 | $57.71 | $58.14 | $57.56 | 42,390 |
| 2019-01-16 | $57.55 | $58.59 | $57.35 | $58.18 | $57.60 | 48,527 |
| 2019-01-15 | $57.12 | $57.52 | $56.50 | $57.52 | $56.94 | 54,400 |
| 2019-01-14 | $57.29 | $57.70 | $56.70 | $57.11 | $56.54 | 70,244 |
| 2019-01-11 | $57.10 | $57.94 | $57.00 | $57.38 | $56.81 | 62,371 |
| 2019-01-10 | $56.68 | $57.59 | $56.55 | $57.49 | $56.91 | 57,702 |
| 2019-01-09 | $57.49 | $57.70 | $56.02 | $56.70 | $56.13 | 180,005 |
| 2019-01-08 | $58.36 | $59.39 | $56.59 | $57.01 | $56.44 | 88,953 |
| 2019-01-07 | $57.51 | $58.96 | $57.21 | $58.09 | $57.51 | 89,165 |
| 2019-01-04 | $56.92 | $58.96 | $56.92 | $57.51 | $56.93 | 101,584 |
| 2019-01-03 | $55.94 | $56.93 | $55.60 | $56.57 | $56.00 | 121,609 |
| 2019-01-02 | $54.83 | $55.86 | $54.40 | $55.69 | $55.13 | 105,529 |
| 2018-12-31 | $54.20 | $55.99 | $54.20 | $55.56 | $55.00 | 101,678 |
| 2018-12-28 | $53.00 | $54.29 | $52.98 | $54.08 | $53.54 | 143,849 |
| 2018-12-27 | $51.94 | $53.08 | $51.22 | $52.89 | $52.36 | 118,410 |
| 2018-12-26 | $51.24 | $52.67 | $50.34 | $52.47 | $51.94 | 169,707 |
| 2018-12-24 | $52.66 | $52.97 | $51.14 | $51.14 | $50.63 | 28,915 |
| 2018-12-21 | $53.69 | $54.50 | $52.33 | $52.75 | $52.22 | 206,111 |
| 2018-12-20 | $54.79 | $54.79 | $53.22 | $53.85 | $53.31 | 96,660 |
| 2018-12-19 | $54.85 | $56.18 | $54.42 | $54.71 | $54.16 | 141,918 |
| 2018-12-18 | $55.69 | $56.33 | $54.47 | $54.58 | $54.03 | 142,359 |
| 2018-12-17 | $57.90 | $58.11 | $54.65 | $55.29 | $54.74 | 116,197 |
| 2018-12-14 | $58.27 | $58.30 | $57.49 | $57.70 | $57.12 | 93,728 |
| 2018-12-13 | $58.49 | $58.92 | $57.99 | $58.47 | $57.88 | 63,933 |
| 2018-12-12 | $61.80 | $61.80 | $58.40 | $58.56 | $57.97 | 70,835 |
| 2018-12-11 | $60.39 | $61.29 | $59.39 | $61.01 | $60.40 | 119,014 |
| 2018-12-10 | $58.97 | $60.70 | $58.35 | $60.33 | $59.73 | 79,050 |
| 2018-12-07 | $58.94 | $60.59 | $58.28 | $58.89 | $58.30 | 101,270 |
| 2018-12-06 | $59.22 | $59.97 | $58.00 | $58.36 | $57.78 | 107,499 |
| 2018-12-04 | $62.84 | $63.39 | $59.18 | $59.57 | $58.97 | 73,367 |
| 2018-12-03 | $62.96 | $63.38 | $61.26 | $62.56 | $61.93 | 45,201 |
| 2018-11-30 | $61.74 | $62.80 | $61.16 | $62.21 | $61.59 | 55,314 |
| 2018-11-29 | $60.99 | $62.37 | $60.81 | $62.03 | $61.41 | 49,544 |
| 2018-11-28 | $59.40 | $61.53 | $59.40 | $61.53 | $60.84 | 57,515 |
| 2018-11-27 | $60.31 | $61.69 | $59.30 | $59.58 | $58.92 | 50,300 |
| 2018-11-26 | $60.42 | $61.15 | $59.58 | $60.40 | $59.73 | 66,082 |
| 2018-11-23 | $59.15 | $61.12 | $58.94 | $60.45 | $59.78 | 21,727 |
| 2018-11-21 | $60.94 | $61.13 | $59.50 | $59.64 | $58.98 | 28,400 |
| 2018-11-20 | $60.26 | $61.65 | $59.63 | $60.84 | $60.16 | 45,422 |
| 2018-11-19 | $60.90 | $62.52 | $60.06 | $60.65 | $59.97 | 37,005 |
| 2018-11-16 | $59.35 | $61.13 | $59.35 | $61.06 | $60.38 | 58,589 |
| 2018-11-15 | $58.87 | $60.14 | $58.12 | $59.82 | $59.15 | 45,844 |
| 2018-11-14 | $59.86 | $62.30 | $58.40 | $58.78 | $58.13 | 60,587 |
| 2018-11-13 | $60.09 | $60.54 | $59.56 | $59.87 | $59.20 | 105,819 |
| 2018-11-12 | $60.45 | $60.65 | $59.50 | $59.70 | $59.04 | 60,492 |
| 2018-11-09 | $60.53 | $61.32 | $59.64 | $60.18 | $59.51 | 60,086 |
| 2018-11-08 | $61.60 | $62.08 | $60.12 | $60.93 | $60.25 | 87,524 |
| 2018-11-07 | $60.90 | $61.43 | $60.39 | $61.24 | $60.56 | 51,942 |
| 2018-11-06 | $59.65 | $61.07 | $58.18 | $61.07 | $60.39 | 60,258 |
| 2018-11-05 | $60.82 | $61.60 | $59.15 | $59.98 | $59.31 | 54,729 |
| 2018-11-02 | $58.50 | $62.56 | $58.00 | $60.42 | $59.75 | 208,407 |
| 2018-11-01 | $59.46 | $60.39 | $57.40 | $57.84 | $57.20 | 148,491 |
| 2018-10-31 | $60.38 | $61.47 | $59.40 | $59.71 | $59.05 | 58,488 |
| 2018-10-30 | $58.54 | $60.21 | $58.26 | $59.78 | $59.11 | 49,336 |
| 2018-10-29 | $58.88 | $59.76 | $58.20 | $58.78 | $58.13 | 35,323 |
| 2018-10-26 | $57.83 | $59.06 | $56.66 | $58.68 | $58.03 | 107,214 |
| 2018-10-25 | $57.50 | $59.95 | $57.35 | $58.53 | $57.88 | 42,331 |
| 2018-10-24 | $58.80 | $58.84 | $57.36 | $57.53 | $56.89 | 30,155 |
| 2018-10-23 | $59.10 | $60.04 | $58.15 | $58.86 | $58.20 | 42,105 |
| 2018-10-22 | $60.00 | $60.52 | $59.60 | $59.65 | $58.99 | 34,392 |
| 2018-10-19 | $60.82 | $61.53 | $59.65 | $59.98 | $59.31 | 36,091 |
| 2018-10-18 | $60.37 | $61.40 | $60.25 | $61.21 | $60.53 | 81,339 |
| 2018-10-17 | $60.33 | $60.73 | $59.15 | $60.67 | $59.99 | 34,377 |
| 2018-10-16 | $57.81 | $61.12 | $57.07 | $60.48 | $59.81 | 38,329 |
| 2018-10-15 | $57.77 | $58.39 | $56.68 | $57.70 | $57.06 | 38,043 |
| 2018-10-12 | $59.66 | $60.05 | $57.23 | $57.80 | $57.16 | 72,611 |
| 2018-10-11 | $60.07 | $61.01 | $58.88 | $59.21 | $58.55 | 85,350 |
| 2018-10-10 | $61.52 | $61.69 | $60.09 | $60.53 | $59.86 | 92,299 |
| 2018-10-09 | $60.72 | $62.26 | $60.32 | $61.68 | $60.99 | 28,786 |
| 2018-10-08 | $60.85 | $61.36 | $60.16 | $60.97 | $60.29 | 26,042 |
| 2018-10-05 | $61.49 | $61.88 | $60.50 | $61.09 | $60.41 | 44,433 |
| 2018-10-04 | $63.09 | $63.15 | $60.84 | $61.29 | $60.61 | 56,177 |
| 2018-10-03 | $62.06 | $63.40 | $61.14 | $62.91 | $62.21 | 37,123 |
| 2018-10-02 | $62.71 | $64.02 | $61.55 | $61.92 | $61.23 | 37,377 |
| 2018-10-01 | $63.98 | $64.97 | $62.46 | $62.80 | $62.10 | 63,682 |
| 2018-09-28 | $62.08 | $63.86 | $62.08 | $63.86 | $63.15 | 63,088 |
| 2018-09-27 | $62.17 | $63.11 | $62.14 | $62.40 | $61.71 | 31,447 |
| 2018-09-26 | $62.99 | $63.27 | $62.28 | $62.28 | $61.59 | 70,208 |
| 2018-09-25 | $62.52 | $63.31 | $62.14 | $62.91 | $62.21 | 84,510 |
| 2018-09-24 | $63.02 | $64.33 | $62.13 | $62.31 | $61.62 | 66,035 |
| 2018-09-21 | $61.44 | $63.21 | $61.03 | $63.12 | $62.42 | 258,026 |
| 2018-09-20 | $60.29 | $61.56 | $60.29 | $61.51 | $60.83 | 32,887 |
| 2018-09-19 | $61.39 | $61.39 | $59.12 | $60.10 | $59.43 | 36,589 |
| 2018-09-18 | $60.47 | $61.89 | $60.29 | $61.23 | $60.55 | 72,709 |
| 2018-09-17 | $60.88 | $60.88 | $60.02 | $60.32 | $59.65 | 42,746 |
| 2018-09-14 | $60.33 | $61.61 | $59.99 | $61.12 | $60.44 | 32,478 |
| 2018-09-13 | $59.06 | $60.68 | $58.48 | $60.25 | $59.58 | 63,812 |
| 2018-09-12 | $59.74 | $59.74 | $58.45 | $58.71 | $58.06 | 56,290 |
| 2018-09-11 | $59.80 | $60.90 | $59.55 | $59.99 | $59.32 | 34,100 |
| 2018-09-10 | $61.27 | $61.40 | $59.57 | $59.90 | $59.23 | 61,479 |
| 2018-09-07 | $61.89 | $62.09 | $60.76 | $61.00 | $60.32 | 57,661 |
| 2018-09-06 | $61.61 | $62.24 | $61.13 | $61.90 | $61.21 | 33,580 |
| 2018-09-05 | $61.18 | $62.51 | $60.88 | $61.48 | $60.80 | 76,238 |
| 2018-09-04 | $60.78 | $61.25 | $60.03 | $60.88 | $60.20 | 46,397 |
| 2018-08-31 | $60.37 | $61.42 | $60.00 | $60.77 | $60.09 | 53,607 |
| 2018-08-30 | $60.67 | $60.81 | $59.99 | $60.23 | $59.56 | 37,125 |
| 2018-08-29 | $60.74 | $61.06 | $60.31 | $60.44 | $59.70 | 43,398 |
| 2018-08-28 | $60.52 | $60.91 | $60.34 | $60.54 | $59.80 | 45,596 |
| 2018-08-27 | $60.47 | $61.18 | $59.57 | $60.29 | $59.55 | 70,367 |
| 2018-08-24 | $59.94 | $60.73 | $59.60 | $60.32 | $59.58 | 55,843 |
| 2018-08-23 | $60.07 | $60.64 | $59.74 | $59.90 | $59.16 | 32,816 |
| 2018-08-22 | $61.45 | $61.45 | $59.95 | $60.02 | $59.28 | 43,653 |
| 2018-08-21 | $61.10 | $61.68 | $60.88 | $61.23 | $60.48 | 72,952 |
| 2018-08-20 | $60.55 | $61.10 | $60.19 | $60.93 | $60.18 | 53,999 |
| 2018-08-17 | $61.15 | $61.58 | $60.53 | $60.61 | $59.87 | 87,133 |
| 2018-08-16 | $60.69 | $61.72 | $60.26 | $61.22 | $60.47 | 89,546 |
| 2018-08-15 | $59.44 | $60.60 | $59.31 | $60.53 | $59.79 | 126,755 |
| 2018-08-14 | $58.96 | $59.77 | $58.86 | $59.59 | $58.86 | 106,053 |
| 2018-08-13 | $59.05 | $59.70 | $58.62 | $58.83 | $58.11 | 71,368 |
| 2018-08-10 | $59.25 | $59.66 | $58.81 | $58.94 | $58.22 | 103,686 |
| 2018-08-09 | $59.24 | $59.60 | $59.00 | $59.24 | $58.51 | 64,072 |
| 2018-08-08 | $58.54 | $59.70 | $58.00 | $59.15 | $58.42 | 109,091 |
| 2018-08-07 | $58.50 | $59.00 | $55.49 | $58.61 | $57.89 | 148,951 |
| 2018-08-06 | $60.92 | $63.38 | $58.76 | $59.14 | $58.41 | 127,024 |
| 2018-08-03 | $61.09 | $61.68 | $59.76 | $60.22 | $59.48 | 42,226 |
| 2018-08-02 | $60.20 | $61.31 | $60.13 | $60.98 | $60.23 | 42,943 |
| 2018-08-01 | $59.49 | $60.53 | $59.12 | $60.13 | $59.39 | 66,268 |
| 2018-07-31 | $58.74 | $59.81 | $58.71 | $59.23 | $58.50 | 60,022 |
| 2018-07-30 | $60.23 | $61.31 | $58.34 | $58.50 | $57.78 | 78,113 |
| 2018-07-27 | $60.30 | $60.54 | $59.00 | $60.02 | $59.28 | 85,282 |
| 2018-07-26 | $58.90 | $60.29 | $58.80 | $60.14 | $59.40 | 101,041 |
| 2018-07-25 | $58.17 | $58.88 | $57.48 | $58.73 | $58.01 | 41,588 |
| 2018-07-24 | $58.60 | $58.85 | $57.47 | $57.88 | $57.17 | 37,520 |
| 2018-07-23 | $58.10 | $58.67 | $57.41 | $58.30 | $57.58 | 36,938 |
| 2018-07-20 | $57.49 | $58.39 | $57.29 | $57.86 | $57.15 | 73,969 |
| 2018-07-19 | $56.80 | $57.94 | $56.66 | $57.86 | $57.15 | 50,114 |
| 2018-07-18 | $55.64 | $57.24 | $55.62 | $57.20 | $56.50 | 97,995 |
| 2018-07-17 | $55.56 | $56.75 | $55.28 | $55.69 | $55.01 | 38,821 |
| 2018-07-16 | $54.95 | $55.76 | $54.95 | $55.70 | $55.02 | 28,271 |
| 2018-07-13 | $54.90 | $55.42 | $54.83 | $55.00 | $54.32 | 44,027 |
| 2018-07-12 | $54.86 | $54.86 | $54.00 | $54.72 | $54.05 | 66,122 |
| 2018-07-11 | $54.86 | $55.31 | $54.19 | $54.68 | $54.01 | 52,570 |
| 2018-07-10 | $55.50 | $55.76 | $54.42 | $54.96 | $54.28 | 50,499 |
| 2018-07-09 | $55.49 | $55.78 | $54.90 | $55.20 | $54.52 | 100,476 |
| 2018-07-06 | $56.07 | $57.22 | $55.19 | $55.44 | $54.76 | 80,885 |
| 2018-07-05 | $55.48 | $56.41 | $54.91 | $56.26 | $55.57 | 127,583 |
| 2018-07-03 | $55.50 | $55.79 | $54.93 | $55.02 | $54.34 | 47,250 |
| 2018-07-02 | $54.34 | $55.28 | $54.34 | $55.17 | $54.49 | 93,787 |
| 2018-06-29 | $54.17 | $54.95 | $53.82 | $54.86 | $54.19 | 114,074 |
| 2018-06-28 | $51.41 | $54.31 | $51.33 | $54.20 | $53.53 | 185,759 |
| 2018-06-27 | $52.81 | $53.50 | $51.28 | $51.37 | $50.74 | 106,567 |
| 2018-06-26 | $53.51 | $53.51 | $52.42 | $52.91 | $52.26 | 119,663 |
| 2018-06-25 | $51.57 | $53.57 | $51.54 | $53.34 | $52.68 | 102,042 |
| 2018-06-22 | $51.56 | $52.00 | $50.53 | $51.94 | $51.30 | 736,637 |
| 2018-06-21 | $52.21 | $52.83 | $50.79 | $50.95 | $50.32 | 111,839 |
| 2018-06-20 | $53.72 | $53.85 | $52.09 | $52.30 | $51.66 | 150,433 |
| 2018-06-19 | $53.79 | $54.30 | $53.03 | $53.76 | $53.10 | 186,236 |
| 2018-06-18 | $52.76 | $54.12 | $52.62 | $53.83 | $53.17 | 111,566 |
| 2018-06-15 | $53.18 | $54.00 | $52.77 | $52.90 | $52.25 | 100,414 |
| 2018-06-14 | $53.71 | $53.71 | $52.55 | $53.01 | $52.36 | 91,657 |
| 2018-06-13 | $53.65 | $54.09 | $53.30 | $53.79 | $53.13 | 74,068 |
| 2018-06-12 | $55.23 | $55.23 | $53.00 | $54.13 | $53.47 | 167,161 |
| 2018-06-11 | $56.30 | $56.69 | $54.77 | $54.84 | $54.17 | 119,925 |
| 2018-06-08 | $54.68 | $56.54 | $54.68 | $56.48 | $55.79 | 113,417 |
| 2018-06-07 | $54.84 | $54.96 | $53.67 | $54.77 | $54.10 | 43,455 |
| 2018-06-06 | $53.95 | $54.15 | $53.52 | $53.82 | $53.16 | 46,877 |
| 2018-06-05 | $54.02 | $54.41 | $53.54 | $53.83 | $53.17 | 38,755 |
| 2018-06-04 | $53.85 | $54.31 | $53.46 | $54.09 | $53.43 | 41,322 |
| 2018-06-01 | $53.32 | $54.22 | $52.66 | $53.60 | $52.94 | 89,656 |
| 2018-05-31 | $53.68 | $54.03 | $52.50 | $52.96 | $52.24 | 93,547 |
| 2018-05-30 | $53.56 | $54.68 | $53.45 | $53.66 | $52.93 | 72,111 |
| 2018-05-29 | $54.00 | $54.23 | $52.86 | $53.42 | $52.70 | 47,713 |
| 2018-05-25 | $54.30 | $54.81 | $54.24 | $54.33 | $53.59 | 38,231 |
| 2018-05-24 | $53.82 | $54.45 | $53.12 | $54.45 | $53.71 | 38,998 |
| 2018-05-23 | $53.28 | $53.81 | $53.25 | $53.69 | $52.96 | 57,965 |
| 2018-05-22 | $53.26 | $53.64 | $52.83 | $53.17 | $52.45 | 93,746 |
| 2018-05-21 | $53.75 | $53.82 | $53.00 | $53.48 | $52.75 | 44,858 |
| 2018-05-18 | $53.29 | $53.90 | $52.43 | $53.73 | $53.00 | 123,509 |
| 2018-05-17 | $52.02 | $53.34 | $51.25 | $53.16 | $52.44 | 62,524 |
| 2018-05-16 | $51.03 | $52.56 | $51.00 | $51.85 | $51.15 | 72,379 |
| 2018-05-15 | $51.05 | $51.52 | $50.68 | $50.96 | $50.27 | 92,971 |
| 2018-05-14 | $53.00 | $53.00 | $51.04 | $51.08 | $50.39 | 40,261 |
| 2018-05-11 | $52.71 | $53.98 | $52.40 | $52.84 | $52.12 | 79,392 |
| 2018-05-10 | $52.72 | $54.28 | $51.77 | $52.62 | $51.91 | 70,994 |
| 2018-05-09 | $51.89 | $52.83 | $51.61 | $52.57 | $51.86 | 41,360 |
| 2018-05-08 | $51.25 | $51.91 | $51.20 | $51.84 | $51.14 | 54,554 |
| 2018-05-07 | $51.53 | $52.13 | $50.74 | $50.94 | $50.25 | 79,724 |
| 2018-05-04 | $50.20 | $53.15 | $50.20 | $51.97 | $51.26 | 144,713 |
| 2018-05-03 | $50.37 | $51.05 | $49.63 | $50.43 | $49.75 | 133,476 |
| 2018-05-02 | $51.50 | $52.71 | $50.29 | $50.47 | $49.79 | 89,952 |
| 2018-05-01 | $51.48 | $52.42 | $51.00 | $51.25 | $50.55 | 50,879 |
| 2018-04-30 | $52.25 | $52.71 | $51.55 | $51.55 | $50.85 | 51,952 |
| 2018-04-27 | $52.57 | $53.23 | $51.89 | $52.15 | $51.44 | 36,569 |
| 2018-04-26 | $52.75 | $53.36 | $52.09 | $52.62 | $51.91 | 47,465 |
| 2018-04-25 | $52.94 | $53.46 | $52.47 | $52.62 | $51.91 | 72,166 |
| 2018-04-24 | $54.38 | $55.45 | $52.53 | $52.97 | $52.25 | 96,781 |
| 2018-04-23 | $53.58 | $54.40 | $53.32 | $53.97 | $53.24 | 181,209 |
| 2018-04-20 | $53.29 | $54.49 | $52.97 | $53.52 | $52.79 | 440,491 |
| 2018-04-19 | $52.14 | $53.53 | $52.05 | $53.28 | $52.56 | 132,641 |
| 2018-04-18 | $53.35 | $53.35 | $52.07 | $52.17 | $51.46 | 75,433 |
| 2018-04-17 | $53.62 | $54.05 | $52.94 | $52.98 | $52.26 | 37,000 |
| 2018-04-16 | $52.07 | $53.66 | $51.93 | $53.35 | $52.63 | 41,428 |
| 2018-04-13 | $52.65 | $52.75 | $51.38 | $51.68 | $50.98 | 180,033 |
| 2018-04-12 | $53.40 | $53.66 | $52.61 | $52.69 | $51.97 | 74,152 |
| 2018-04-11 | $52.65 | $53.24 | $52.49 | $52.97 | $52.25 | 39,401 |
| 2018-04-10 | $51.73 | $52.73 | $51.44 | $52.63 | $51.92 | 53,125 |
| 2018-04-09 | $51.00 | $51.85 | $50.82 | $51.14 | $50.45 | 69,380 |
| 2018-04-06 | $51.16 | $51.56 | $50.36 | $50.40 | $49.72 | 177,960 |
| 2018-04-05 | $51.83 | $52.14 | $51.10 | $51.31 | $50.61 | 53,130 |
| 2018-04-04 | $51.28 | $52.50 | $50.75 | $51.54 | $50.84 | 111,315 |
| 2018-04-03 | $50.67 | $51.77 | $50.67 | $51.51 | $50.81 | 84,647 |
| 2018-04-02 | $51.10 | $53.69 | $50.06 | $50.34 | $49.66 | 63,178 |
| 2018-03-29 | $51.65 | $51.94 | $50.88 | $51.33 | $50.63 | 100,706 |
| 2018-03-28 | $50.58 | $51.63 | $50.56 | $51.38 | $50.68 | 139,631 |
| 2018-03-27 | $51.50 | $51.78 | $50.25 | $50.48 | $49.79 | 80,912 |
| 2018-03-26 | $52.00 | $52.39 | $50.96 | $51.28 | $50.58 | 111,268 |
| 2018-03-23 | $52.35 | $52.75 | $51.40 | $51.41 | $50.71 | 68,488 |
| 2018-03-22 | $52.21 | $52.89 | $52.06 | $52.30 | $51.59 | 57,488 |
| 2018-03-21 | $52.97 | $53.38 | $52.55 | $52.60 | $51.89 | 103,921 |
| 2018-03-20 | $52.48 | $53.31 | $52.47 | $52.97 | $52.25 | 57,476 |
| 2018-03-19 | $53.36 | $53.86 | $52.03 | $52.40 | $51.69 | 133,537 |
| 2018-03-16 | $53.37 | $54.02 | $53.00 | $53.60 | $52.87 | 104,300 |
| 2018-03-15 | $53.55 | $55.10 | $53.05 | $53.51 | $52.78 | 48,926 |
| 2018-03-14 | $54.14 | $54.34 | $53.07 | $53.27 | $52.55 | 69,070 |
| 2018-03-13 | $53.25 | $54.08 | $52.98 | $53.66 | $52.93 | 94,858 |
| 2018-03-12 | $53.07 | $53.07 | $52.25 | $52.93 | $52.21 | 48,709 |
| 2018-03-09 | $52.84 | $53.24 | $52.60 | $52.96 | $52.24 | 55,875 |
| 2018-03-08 | $51.95 | $52.59 | $51.19 | $52.45 | $51.74 | 140,205 |
| 2018-03-07 | $50.93 | $52.25 | $50.93 | $51.85 | $51.15 | 98,342 |
| 2018-03-06 | $51.13 | $52.24 | $50.04 | $51.73 | $51.03 | 133,514 |
| 2018-03-05 | $50.00 | $51.07 | $49.88 | $50.81 | $50.12 | 125,313 |
| 2018-03-02 | $49.96 | $50.74 | $49.86 | $49.98 | $49.30 | 134,903 |
| 2018-03-01 | $49.04 | $52.84 | $48.22 | $49.94 | $49.26 | 128,451 |
| 2018-02-28 | $49.19 | $50.89 | $48.15 | $49.00 | $48.34 | 152,864 |
| 2018-02-27 | $50.00 | $50.19 | $48.18 | $48.94 | $48.28 | 188,413 |
| 2018-02-26 | $48.72 | $51.99 | $48.72 | $50.23 | $49.48 | 171,781 |
| 2018-02-23 | $48.32 | $49.67 | $47.80 | $48.39 | $47.67 | 77,419 |
| 2018-02-22 | $49.65 | $51.15 | $47.79 | $47.97 | $47.25 | 156,936 |
| 2018-02-21 | $48.98 | $51.02 | $48.90 | $49.39 | $48.65 | 205,467 |
| 2018-02-20 | $49.09 | $49.31 | $48.50 | $48.72 | $47.99 | 92,684 |
| 2018-02-16 | $48.41 | $49.07 | $48.41 | $48.93 | $48.20 | 45,341 |
| 2018-02-15 | $48.00 | $48.63 | $47.54 | $48.57 | $47.84 | 49,048 |
| 2018-02-14 | $46.16 | $47.72 | $45.13 | $47.50 | $46.79 | 57,343 |
| 2018-02-13 | $46.09 | $46.89 | $45.87 | $46.51 | $45.81 | 31,124 |
| 2018-02-12 | $45.84 | $46.86 | $45.05 | $46.08 | $45.39 | 69,834 |
| 2018-02-09 | $45.01 | $46.30 | $43.97 | $45.70 | $45.02 | 71,963 |
| 2018-02-08 | $45.63 | $45.63 | $44.52 | $44.76 | $44.09 | 61,089 |
| 2018-02-07 | $44.54 | $45.96 | $44.40 | $45.74 | $45.05 | 75,315 |
| 2018-02-06 | $43.69 | $46.16 | $43.69 | $44.83 | $44.16 | 109,855 |
| 2018-02-05 | $47.08 | $47.32 | $44.70 | $44.70 | $44.03 | 58,886 |
| 2018-02-02 | $47.78 | $48.49 | $47.04 | $47.56 | $46.85 | 60,379 |
| 2018-02-01 | $47.67 | $48.26 | $47.51 | $47.98 | $47.26 | 78,031 |
| 2018-01-31 | $48.01 | $48.56 | $47.27 | $47.72 | $47.01 | 58,497 |
| 2018-01-30 | $47.92 | $48.49 | $47.59 | $48.00 | $47.28 | 50,285 |
| 2018-01-29 | $47.95 | $48.94 | $47.75 | $48.28 | $47.56 | 52,850 |
| 2018-01-26 | $48.23 | $48.75 | $47.80 | $48.23 | $47.51 | 35,372 |
| 2018-01-25 | $47.78 | $48.59 | $47.18 | $48.11 | $47.39 | 24,881 |
| 2018-01-24 | $48.40 | $49.17 | $47.50 | $47.64 | $46.93 | 84,701 |
| 2018-01-23 | $46.12 | $48.33 | $46.12 | $48.15 | $47.43 | 46,004 |
| 2018-01-22 | $45.78 | $46.58 | $45.31 | $46.35 | $45.66 | 36,002 |
| 2018-01-19 | $44.82 | $45.81 | $44.00 | $45.20 | $44.52 | 63,620 |
| 2018-01-18 | $45.30 | $45.67 | $44.15 | $44.99 | $44.32 | 35,078 |
| 2018-01-17 | $43.90 | $45.88 | $43.41 | $45.63 | $44.95 | 66,000 |
| 2018-01-16 | $44.14 | $44.92 | $43.50 | $43.73 | $43.07 | 75,727 |
| 2018-01-12 | $44.04 | $44.30 | $43.63 | $43.95 | $43.29 | 99,437 |
| 2018-01-11 | $44.06 | $44.68 | $43.39 | $43.98 | $43.32 | 94,614 |
| 2018-01-10 | $44.21 | $44.44 | $43.58 | $43.99 | $43.33 | 61,237 |
| 2018-01-09 | $45.35 | $45.38 | $44.13 | $44.14 | $43.48 | 78,986 |
| 2018-01-08 | $44.99 | $45.30 | $44.51 | $45.19 | $44.51 | 49,326 |
| 2018-01-05 | $43.75 | $45.16 | $43.50 | $44.96 | $44.29 | 36,995 |
| 2018-01-04 | $43.29 | $43.86 | $42.94 | $43.51 | $42.86 | 55,866 |
| 2018-01-03 | $43.33 | $43.47 | $41.85 | $42.98 | $42.34 | 116,493 |
| 2018-01-02 | $45.18 | $45.26 | $43.00 | $43.45 | $42.80 | 119,681 |
| 2017-12-29 | $45.85 | $46.19 | $44.97 | $45.00 | $44.33 | 66,051 |
| 2017-12-28 | $45.25 | $45.38 | $44.82 | $45.38 | $44.70 | 38,797 |
| 2017-12-27 | $45.24 | $45.55 | $44.84 | $45.04 | $44.37 | 41,657 |
| 2017-12-26 | $45.15 | $45.32 | $45.00 | $45.11 | $44.43 | 53,053 |
| 2017-12-22 | $45.23 | $45.42 | $45.05 | $45.29 | $44.61 | 38,722 |
| 2017-12-21 | $44.71 | $45.23 | $44.41 | $45.10 | $44.42 | 46,459 |
| 2017-12-20 | $44.80 | $45.00 | $44.37 | $44.67 | $44.00 | 31,814 |
| 2017-12-19 | $45.15 | $45.17 | $44.46 | $44.64 | $43.97 | 32,958 |
| 2017-12-18 | $45.03 | $45.17 | $44.73 | $44.96 | $44.29 | 50,106 |
| 2017-12-15 | $43.37 | $45.19 | $43.20 | $44.85 | $44.18 | 129,892 |
| 2017-12-14 | $44.03 | $44.34 | $43.13 | $43.33 | $42.68 | 73,071 |
| 2017-12-13 | $43.19 | $44.75 | $42.55 | $44.00 | $43.34 | 143,921 |
| 2017-12-12 | $42.55 | $43.24 | $42.09 | $43.13 | $42.48 | 138,796 |
| 2017-12-11 | $42.14 | $42.67 | $41.75 | $42.54 | $41.90 | 141,598 |
| 2017-12-08 | $42.75 | $43.02 | $41.49 | $42.13 | $41.50 | 69,140 |
| 2017-12-07 | $43.37 | $43.98 | $42.37 | $42.48 | $41.84 | 124,674 |
| 2017-12-06 | $42.94 | $43.69 | $42.40 | $43.34 | $42.69 | 98,786 |
| 2017-12-05 | $43.53 | $43.93 | $42.56 | $42.84 | $42.20 | 56,397 |
| 2017-12-04 | $44.50 | $44.53 | $42.50 | $43.28 | $42.63 | 181,013 |
| 2017-12-01 | $44.94 | $45.25 | $42.82 | $43.85 | $43.19 | 63,861 |
| 2017-11-30 | $44.69 | $45.04 | $43.23 | $44.59 | $43.92 | 90,250 |
| 2017-11-29 | $43.35 | $45.19 | $43.35 | $44.33 | $43.67 | 49,483 |
| 2017-11-28 | $42.15 | $43.46 | $42.14 | $43.31 | $42.60 | 52,462 |
| 2017-11-27 | $41.90 | $42.35 | $41.90 | $42.04 | $41.35 | 59,004 |
| 2017-11-24 | $42.44 | $42.57 | $41.60 | $41.91 | $41.23 | 29,113 |
| 2017-11-22 | $42.88 | $42.98 | $42.37 | $42.40 | $41.71 | 38,489 |
| 2017-11-21 | $43.10 | $43.20 | $42.60 | $42.87 | $42.17 | 90,920 |
| 2017-11-20 | $42.65 | $43.38 | $41.40 | $42.72 | $42.02 | 99,843 |
| 2017-11-17 | $43.30 | $43.34 | $42.39 | $42.67 | $41.97 | 105,938 |
| 2017-11-16 | $43.40 | $44.93 | $43.37 | $43.65 | $42.94 | 64,570 |
| 2017-11-15 | $43.17 | $44.03 | $43.17 | $43.26 | $42.55 | 72,088 |
| 2017-11-14 | $43.44 | $44.30 | $43.00 | $43.31 | $42.60 | 143,841 |
| 2017-11-13 | $43.53 | $44.06 | $42.95 | $43.60 | $42.89 | 68,843 |
| 2017-11-10 | $42.83 | $44.12 | $42.75 | $43.65 | $42.94 | 143,871 |
| 2017-11-09 | $43.93 | $44.22 | $42.75 | $42.90 | $42.20 | 71,379 |
| 2017-11-08 | $44.28 | $44.60 | $43.89 | $44.04 | $43.32 | 49,636 |
| 2017-11-07 | $44.97 | $45.55 | $43.36 | $44.33 | $43.61 | 62,396 |
| 2017-11-06 | $44.94 | $45.77 | $43.45 | $45.00 | $44.27 | 246,647 |
| 2017-11-03 | $43.32 | $45.45 | $43.30 | $44.93 | $44.20 | 125,481 |
| 2017-11-02 | $43.22 | $44.42 | $42.67 | $43.31 | $42.60 | 80,941 |
| 2017-11-01 | $43.76 | $43.98 | $42.48 | $43.18 | $42.48 | 67,234 |
| 2017-10-31 | $42.40 | $43.78 | $42.40 | $43.38 | $42.67 | 67,641 |
| 2017-10-30 | $44.51 | $44.51 | $42.43 | $42.50 | $41.81 | 61,686 |
| 2017-10-27 | $44.05 | $44.90 | $43.90 | $44.49 | $43.76 | 110,825 |
| 2017-10-26 | $44.73 | $44.94 | $43.80 | $44.08 | $43.36 | 70,184 |
| 2017-10-25 | $44.06 | $44.65 | $43.00 | $44.40 | $43.68 | 95,769 |
| 2017-10-24 | $44.08 | $44.44 | $43.88 | $44.08 | $43.36 | 80,211 |
| 2017-10-23 | $43.85 | $44.19 | $43.44 | $44.05 | $43.33 | 48,568 |
| 2017-10-20 | $44.51 | $46.15 | $43.48 | $43.56 | $42.85 | 122,158 |
| 2017-10-19 | $43.21 | $43.96 | $42.95 | $43.92 | $43.20 | 66,343 |
| 2017-10-18 | $42.79 | $43.46 | $42.45 | $43.28 | $42.57 | 49,464 |
| 2017-10-17 | $42.83 | $42.85 | $42.33 | $42.51 | $41.82 | 54,551 |
| 2017-10-16 | $42.73 | $43.77 | $42.32 | $42.84 | $42.14 | 65,013 |
| 2017-10-13 | $42.61 | $43.42 | $42.16 | $42.54 | $41.85 | 78,680 |
| 2017-10-12 | $42.06 | $42.92 | $41.95 | $42.72 | $42.02 | 114,916 |
| 2017-10-11 | $40.59 | $42.38 | $40.59 | $42.14 | $41.45 | 87,861 |
| 2017-10-10 | $40.22 | $40.92 | $39.89 | $40.83 | $40.16 | 139,934 |
| 2017-10-09 | $42.13 | $42.73 | $39.38 | $40.22 | $39.56 | 195,267 |
| 2017-10-06 | $43.30 | $43.47 | $43.09 | $43.31 | $42.60 | 59,374 |
| 2017-10-05 | $44.01 | $44.07 | $43.11 | $43.30 | $42.59 | 58,729 |
| 2017-10-04 | $44.69 | $44.76 | $43.51 | $43.52 | $42.81 | 43,008 |
| 2017-10-03 | $44.22 | $44.82 | $43.49 | $44.61 | $43.88 | 78,459 |
| 2017-10-02 | $43.74 | $44.08 | $43.22 | $43.94 | $43.22 | 135,979 |
| 2017-09-29 | $44.87 | $47.78 | $42.90 | $43.17 | $42.47 | 247,050 |
| 2017-09-28 | $43.62 | $44.98 | $43.39 | $44.91 | $44.18 | 105,167 |
| 2017-09-27 | $43.02 | $43.92 | $42.54 | $43.69 | $42.98 | 70,022 |
| 2017-09-26 | $43.12 | $43.55 | $42.43 | $42.68 | $41.98 | 93,872 |
| 2017-09-25 | $42.68 | $43.47 | $42.05 | $43.34 | $42.63 | 92,536 |
| 2017-09-22 | $42.33 | $43.27 | $42.33 | $43.06 | $42.36 | 48,257 |
| 2017-09-21 | $42.29 | $42.95 | $42.10 | $42.57 | $41.88 | 75,124 |
| 2017-09-20 | $42.00 | $44.06 | $42.00 | $42.31 | $41.62 | 148,529 |
| 2017-09-19 | $41.14 | $42.02 | $40.82 | $42.01 | $41.32 | 116,273 |
| 2017-09-18 | $40.88 | $41.39 | $40.88 | $40.98 | $40.31 | 105,845 |
| 2017-09-15 | $40.89 | $41.06 | $40.33 | $40.94 | $40.27 | 212,032 |
| 2017-09-14 | $41.11 | $41.14 | $40.50 | $40.85 | $40.18 | 117,551 |
| 2017-09-13 | $39.99 | $41.30 | $39.17 | $41.22 | $40.55 | 140,608 |
| 2017-09-12 | $39.13 | $40.02 | $39.00 | $40.01 | $39.36 | 220,599 |
| 2017-09-11 | $38.23 | $38.99 | $37.72 | $38.90 | $38.27 | 103,699 |
| 2017-09-08 | $35.69 | $38.16 | $35.63 | $37.71 | $37.09 | 184,153 |
| 2017-09-07 | $35.90 | $35.90 | $34.70 | $35.65 | $35.07 | 171,525 |
| 2017-09-06 | $36.07 | $36.79 | $35.28 | $35.89 | $35.30 | 214,583 |
| 2017-09-05 | $37.74 | $37.79 | $36.01 | $36.10 | $35.51 | 85,064 |
| 2017-09-01 | $38.00 | $38.45 | $37.34 | $37.55 | $36.94 | 49,879 |
| 2017-08-31 | $37.54 | $37.99 | $37.39 | $37.85 | $37.23 | 64,716 |
| 2017-08-30 | $37.46 | $37.96 | $37.20 | $37.34 | $36.73 | 47,498 |
| 2017-08-29 | $37.29 | $37.50 | $37.01 | $37.30 | $36.69 | 50,956 |
| 2017-08-28 | $37.82 | $37.82 | $36.97 | $37.29 | $36.62 | 118,349 |
| 2017-08-25 | $37.78 | $38.31 | $37.06 | $37.65 | $36.98 | 128,307 |
| 2017-08-24 | $38.45 | $38.45 | $37.54 | $37.59 | $36.92 | 76,116 |
| 2017-08-23 | $38.23 | $38.77 | $38.13 | $38.18 | $37.50 | 82,443 |
| 2017-08-22 | $37.07 | $38.68 | $37.07 | $38.40 | $37.71 | 164,543 |
| 2017-08-21 | $36.77 | $37.62 | $36.34 | $37.26 | $36.59 | 104,172 |
| 2017-08-18 | $37.02 | $37.15 | $36.68 | $36.93 | $36.27 | 105,995 |
| 2017-08-17 | $37.91 | $38.16 | $37.14 | $37.23 | $36.56 | 122,582 |
| 2017-08-16 | $38.55 | $38.68 | $37.62 | $38.00 | $37.32 | 235,752 |
| 2017-08-15 | $39.26 | $39.42 | $38.26 | $38.57 | $37.88 | 75,729 |
| 2017-08-14 | $39.30 | $40.08 | $38.82 | $39.30 | $38.60 | 151,207 |
| 2017-08-11 | $40.14 | $40.19 | $38.77 | $38.92 | $38.22 | 76,752 |
| 2017-08-10 | $40.90 | $40.95 | $39.82 | $39.89 | $39.18 | 67,973 |
| 2017-08-09 | $40.73 | $41.94 | $40.59 | $41.02 | $40.29 | 105,496 |
| 2017-08-08 | $41.99 | $45.69 | $40.97 | $41.10 | $40.36 | 178,599 |
| 2017-08-07 | $41.81 | $43.62 | $41.63 | $41.88 | $41.13 | 225,591 |
| 2017-08-04 | $38.50 | $41.56 | $37.75 | $41.17 | $40.43 | 143,099 |
| 2017-08-03 | $38.22 | $38.24 | $37.42 | $37.62 | $36.95 | 171,447 |
| 2017-08-02 | $39.00 | $39.03 | $37.86 | $37.97 | $37.29 | 103,845 |
| 2017-08-01 | $39.11 | $39.49 | $38.55 | $39.00 | $38.30 | 51,706 |
| 2017-07-31 | $39.10 | $39.30 | $38.14 | $38.92 | $38.22 | 53,729 |
| 2017-07-28 | $39.66 | $39.66 | $38.18 | $38.69 | $38.00 | 42,236 |
| 2017-07-27 | $39.32 | $39.32 | $37.67 | $38.36 | $37.67 | 70,567 |
| 2017-07-26 | $39.90 | $40.07 | $39.30 | $39.30 | $38.60 | 121,082 |
| 2017-07-25 | $40.31 | $40.31 | $39.05 | $39.97 | $39.25 | 66,139 |
| 2017-07-24 | $38.46 | $42.09 | $38.33 | $38.98 | $38.28 | 83,622 |
| 2017-07-21 | $37.96 | $38.52 | $37.68 | $38.31 | $37.62 | 100,330 |
| 2017-07-20 | $37.22 | $37.80 | $36.30 | $37.78 | $37.10 | 102,934 |
| 2017-07-19 | $36.90 | $37.25 | $36.79 | $37.10 | $36.44 | 58,457 |
| 2017-07-18 | $36.93 | $37.12 | $36.73 | $37.01 | $36.35 | 72,924 |
| 2017-07-17 | $36.89 | $37.30 | $36.62 | $36.95 | $36.29 | 64,010 |
| 2017-07-14 | $36.80 | $37.36 | $36.33 | $36.91 | $36.25 | 54,097 |
| 2017-07-13 | $36.98 | $36.99 | $36.55 | $36.95 | $36.29 | 44,058 |
| 2017-07-12 | $36.80 | $37.22 | $36.69 | $37.03 | $36.37 | 55,007 |
| 2017-07-11 | $36.65 | $37.30 | $36.16 | $36.62 | $35.96 | 42,935 |
| 2017-07-10 | $36.78 | $37.01 | $36.23 | $36.67 | $36.01 | 58,503 |
| 2017-07-07 | $36.13 | $37.07 | $35.04 | $36.97 | $36.31 | 50,000 |
| 2017-07-06 | $36.99 | $37.21 | $36.07 | $36.26 | $35.61 | 47,710 |
| 2017-07-05 | $37.70 | $37.70 | $36.61 | $37.22 | $36.55 | 39,019 |
| 2017-07-03 | $37.40 | $37.85 | $37.32 | $37.45 | $36.78 | 30,312 |
| 2017-06-30 | $37.13 | $37.70 | $36.94 | $37.31 | $36.64 | 70,344 |
| 2017-06-29 | $38.14 | $38.14 | $36.76 | $37.25 | $36.58 | 67,336 |
| 2017-06-28 | $37.46 | $38.03 | $36.96 | $37.88 | $37.20 | 73,598 |
| 2017-06-27 | $37.97 | $37.97 | $36.97 | $37.15 | $36.49 | 69,228 |
| 2017-06-26 | $36.53 | $38.32 | $36.15 | $37.52 | $36.85 | 121,122 |
| 2017-06-23 | $36.65 | $36.82 | $35.48 | $36.72 | $36.06 | 1,146,945 |
| 2017-06-22 | $36.73 | $36.73 | $35.45 | $35.99 | $35.35 | 97,486 |
| 2017-06-21 | $36.88 | $36.90 | $36.23 | $36.62 | $35.96 | 55,256 |
| 2017-06-20 | $36.99 | $37.31 | $36.45 | $36.70 | $36.04 | 59,584 |
| 2017-06-19 | $37.43 | $37.55 | $36.83 | $37.06 | $36.40 | 90,667 |
| 2017-06-16 | $36.45 | $37.25 | $36.45 | $37.22 | $36.55 | 98,656 |
| 2017-06-15 | $36.37 | $36.90 | $36.20 | $36.69 | $36.03 | 58,346 |
| 2017-06-14 | $35.93 | $36.76 | $35.63 | $36.58 | $35.93 | 82,422 |
| 2017-06-13 | $35.25 | $36.23 | $35.25 | $35.88 | $35.24 | 53,050 |
| 2017-06-12 | $35.77 | $36.08 | $35.00 | $35.17 | $34.54 | 96,958 |
| 2017-06-09 | $36.61 | $36.76 | $35.62 | $35.76 | $35.12 | 80,230 |
| 2017-06-08 | $35.46 | $36.54 | $35.45 | $36.44 | $35.79 | 67,459 |
| 2017-06-07 | $35.28 | $35.65 | $35.00 | $35.42 | $34.79 | 51,085 |
| 2017-06-06 | $36.00 | $36.10 | $35.15 | $35.22 | $34.59 | 90,517 |
| 2017-06-05 | $37.16 | $37.16 | $36.14 | $36.17 | $35.52 | 59,384 |
| 2017-06-02 | $36.91 | $38.05 | $36.56 | $36.93 | $36.27 | 126,593 |
| 2017-06-01 | $36.80 | $37.00 | $36.03 | $36.99 | $36.33 | 83,233 |
| 2017-05-31 | $36.37 | $36.83 | $35.71 | $36.24 | $35.53 | 181,066 |
| 2017-05-30 | $35.99 | $36.56 | $35.39 | $36.23 | $35.52 | 117,029 |
| 2017-05-26 | $37.03 | $37.63 | $35.84 | $35.84 | $35.14 | 276,688 |
| 2017-05-25 | $36.83 | $37.30 | $36.55 | $37.18 | $36.46 | 182,960 |
| 2017-05-24 | $35.28 | $37.00 | $35.28 | $36.76 | $36.04 | 208,317 |
| 2017-05-23 | $35.31 | $35.66 | $34.84 | $35.37 | $34.68 | 129,439 |
| 2017-05-22 | $34.41 | $35.32 | $34.41 | $35.13 | $34.45 | 110,012 |
| 2017-05-19 | $34.37 | $34.59 | $34.23 | $34.40 | $33.73 | 121,717 |
| 2017-05-18 | $33.68 | $34.38 | $33.03 | $34.31 | $33.64 | 122,469 |
| 2017-05-17 | $33.56 | $34.35 | $33.39 | $33.56 | $32.91 | 224,125 |
| 2017-05-16 | $34.02 | $34.10 | $33.35 | $33.97 | $33.31 | 187,063 |
| 2017-05-15 | $33.99 | $34.31 | $33.55 | $33.80 | $33.14 | 174,939 |
| 2017-05-12 | $32.62 | $34.00 | $32.00 | $33.80 | $33.14 | 2,372,407 |
| 2017-05-11 | $34.52 | $35.32 | $34.52 | $34.73 | $34.05 | 113,187 |
| 2017-05-10 | $34.91 | $35.70 | $34.76 | $35.19 | $34.50 | 86,093 |
| 2017-05-09 | $34.80 | $35.84 | $34.75 | $35.02 | $34.34 | 98,685 |
| 2017-05-08 | $35.18 | $35.79 | $34.53 | $34.84 | $34.16 | 98,650 |
| 2017-05-05 | $36.00 | $36.04 | $34.41 | $35.10 | $34.42 | 166,125 |
| 2017-05-04 | $36.62 | $36.83 | $36.01 | $36.57 | $35.86 | 38,484 |
| 2017-05-03 | $35.93 | $36.96 | $35.93 | $36.11 | $35.41 | 92,333 |
| 2017-05-02 | $36.11 | $36.34 | $35.78 | $36.13 | $35.43 | 63,657 |
| 2017-05-01 | $36.25 | $36.74 | $35.65 | $36.10 | $35.40 | 107,066 |
| 2017-04-28 | $36.11 | $36.82 | $35.70 | $36.16 | $35.46 | 101,345 |
| 2017-04-27 | $36.02 | $36.44 | $35.48 | $36.19 | $35.48 | 99,802 |
| 2017-04-26 | $35.01 | $36.95 | $35.01 | $35.82 | $35.12 | 106,112 |
| 2017-04-25 | $35.22 | $36.02 | $34.90 | $35.02 | $34.34 | 84,740 |
| 2017-04-24 | $34.00 | $35.09 | $31.56 | $34.91 | $34.23 | 48,803 |
| 2017-04-21 | $33.42 | $33.99 | $33.42 | $33.92 | $33.26 | 31,316 |
| 2017-04-20 | $33.08 | $33.76 | $33.03 | $33.69 | $33.03 | 32,717 |
| 2017-04-19 | $32.87 | $33.08 | $32.44 | $32.96 | $32.32 | 56,303 |
| 2017-04-18 | $32.75 | $32.89 | $32.38 | $32.83 | $32.19 | 19,967 |
| 2017-04-17 | $32.54 | $32.99 | $32.24 | $32.87 | $32.23 | 20,260 |
| 2017-04-13 | $32.58 | $32.72 | $32.10 | $32.39 | $31.76 | 25,835 |
| 2017-04-12 | $32.23 | $32.52 | $31.98 | $32.41 | $31.78 | 30,548 |
| 2017-04-11 | $32.17 | $32.47 | $31.75 | $32.38 | $31.75 | 21,577 |
| 2017-04-10 | $32.32 | $32.66 | $31.86 | $32.11 | $31.48 | 39,027 |
| 2017-04-07 | $31.79 | $32.27 | $31.03 | $32.18 | $31.55 | 21,513 |
| 2017-04-06 | $31.31 | $31.99 | $30.78 | $31.96 | $31.34 | 53,399 |
| 2017-04-05 | $32.02 | $32.25 | $31.10 | $31.38 | $30.77 | 43,658 |
| 2017-04-04 | $31.61 | $32.24 | $31.61 | $32.09 | $31.46 | 48,301 |
| 2017-04-03 | $31.84 | $32.19 | $31.57 | $31.90 | $31.28 | 29,733 |
| 2017-03-31 | $32.25 | $32.25 | $31.88 | $32.04 | $31.42 | 45,138 |
| 2017-03-30 | $32.03 | $32.43 | $31.69 | $32.19 | $31.56 | 28,137 |
| 2017-03-29 | $32.82 | $32.82 | $31.89 | $31.95 | $31.33 | 18,008 |
| 2017-03-28 | $31.43 | $32.83 | $31.43 | $32.73 | $32.09 | 41,120 |
| 2017-03-27 | $32.46 | $32.97 | $32.29 | $32.70 | $32.06 | 42,914 |
| 2017-03-24 | $32.13 | $33.16 | $31.99 | $32.60 | $31.96 | 45,335 |
| 2017-03-23 | $31.91 | $32.89 | $31.49 | $32.51 | $31.88 | 54,682 |
| 2017-03-22 | $32.20 | $32.20 | $31.44 | $31.74 | $31.12 | 43,822 |
| 2017-03-21 | $32.72 | $32.72 | $31.67 | $32.36 | $31.73 | 50,318 |
| 2017-03-20 | $33.17 | $33.33 | $31.26 | $32.47 | $31.84 | 32,200 |
| 2017-03-17 | $32.20 | $32.79 | $30.36 | $32.61 | $31.97 | 166,201 |
| 2017-03-16 | $32.60 | $33.20 | $32.08 | $32.38 | $31.75 | 36,065 |
| 2017-03-15 | $31.92 | $32.44 | $31.88 | $32.38 | $31.75 | 24,148 |
| 2017-03-14 | $32.53 | $32.53 | $31.06 | $31.79 | $31.17 | 30,187 |
| 2017-03-13 | $31.35 | $32.52 | $31.35 | $32.15 | $31.52 | 55,709 |
| 2017-03-10 | $31.02 | $31.58 | $30.80 | $31.38 | $30.77 | 41,449 |
| 2017-03-09 | $30.82 | $31.40 | $30.82 | $31.02 | $30.42 | 33,580 |
| 2017-03-08 | $30.91 | $31.19 | $30.90 | $30.95 | $30.35 | 51,569 |
| 2017-03-07 | $31.36 | $31.36 | $30.60 | $30.78 | $30.18 | 59,060 |
| 2017-03-06 | $31.27 | $32.61 | $30.38 | $30.80 | $30.20 | 77,967 |
| 2017-03-03 | $30.75 | $31.65 | $30.67 | $31.51 | $30.90 | 82,803 |
| 2017-03-02 | $30.26 | $31.44 | $29.79 | $30.91 | $30.31 | 98,221 |
| 2017-03-01 | $30.00 | $30.38 | $29.20 | $30.21 | $29.62 | 107,782 |
| 2017-02-28 | $29.57 | $29.88 | $29.13 | $29.35 | $28.78 | 161,721 |
| 2017-02-27 | $29.94 | $30.05 | $29.40 | $29.53 | $28.95 | 84,864 |
| 2017-02-24 | $30.66 | $30.66 | $29.75 | $29.88 | $29.30 | 39,825 |
| 2017-02-23 | $30.09 | $30.09 | $29.59 | $29.91 | $29.33 | 41,204 |
| 2017-02-22 | $29.84 | $30.08 | $29.50 | $30.00 | $29.42 | 72,834 |
| 2017-02-21 | $29.66 | $29.95 | $29.45 | $29.75 | $29.17 | 102,612 |
| 2017-02-17 | $29.32 | $29.83 | $29.32 | $29.71 | $29.13 | 98,057 |
| 2017-02-16 | $29.08 | $29.50 | $28.67 | $29.48 | $28.91 | 188,394 |
| 2017-02-15 | $29.19 | $29.54 | $29.19 | $29.34 | $28.77 | 56,577 |
| 2017-02-14 | $29.37 | $29.85 | $28.94 | $29.25 | $28.68 | 147,642 |
| 2017-02-13 | $29.68 | $29.95 | $29.47 | $29.50 | $28.93 | 59,729 |
| 2017-02-10 | $29.99 | $30.00 | $29.68 | $29.75 | $29.11 | 118,336 |
| 2017-02-09 | $29.98 | $30.05 | $29.60 | $29.95 | $29.31 | 118,447 |
| 2017-02-08 | $31.79 | $32.15 | $29.60 | $29.93 | $29.29 | 143,853 |
| 2017-02-07 | $30.02 | $31.39 | $30.02 | $31.14 | $30.47 | 73,188 |
| 2017-02-06 | $28.01 | $29.74 | $27.84 | $29.65 | $29.01 | 108,885 |
| 2017-02-03 | $28.51 | $29.07 | $27.19 | $28.16 | $27.56 | 278,860 |
| 2017-02-02 | $29.17 | $29.33 | $28.36 | $28.37 | $27.76 | 129,806 |
| 2017-02-01 | $29.32 | $29.94 | $28.69 | $28.86 | $28.24 | 42,368 |
| 2017-01-31 | $29.63 | $29.88 | $28.88 | $29.35 | $28.72 | 51,309 |
| 2017-01-30 | $30.37 | $30.37 | $29.55 | $29.95 | $29.31 | 64,797 |
| 2017-01-27 | $30.51 | $30.64 | $30.18 | $30.42 | $29.77 | 26,605 |
| 2017-01-26 | $30.88 | $30.88 | $30.41 | $30.60 | $29.94 | 47,762 |
| 2017-01-25 | $31.10 | $31.63 | $30.78 | $31.07 | $30.40 | 38,851 |
| 2017-01-24 | $31.75 | $31.75 | $31.04 | $31.10 | $30.43 | 56,700 |
| 2017-01-23 | $31.65 | $31.84 | $31.31 | $31.72 | $31.04 | 22,167 |
| 2017-01-20 | $31.46 | $32.06 | $31.13 | $31.72 | $31.04 | 25,240 |
| 2017-01-19 | $31.38 | $31.71 | $31.18 | $31.36 | $30.69 | 53,534 |
| 2017-01-18 | $31.50 | $31.60 | $30.92 | $31.44 | $30.76 | 30,081 |
| 2017-01-17 | $31.89 | $32.14 | $30.89 | $31.31 | $30.64 | 35,305 |
| 2017-01-13 | $31.34 | $31.91 | $31.17 | $31.57 | $30.89 | 91,778 |
| 2017-01-12 | $31.09 | $31.48 | $30.29 | $31.10 | $30.43 | 91,633 |
| 2017-01-11 | $31.69 | $32.06 | $31.36 | $31.65 | $30.97 | 64,559 |
| 2017-01-10 | $31.50 | $32.24 | $31.15 | $31.85 | $31.17 | 76,449 |
| 2017-01-09 | $31.64 | $31.88 | $31.05 | $31.38 | $30.71 | 82,193 |
| 2017-01-06 | $32.62 | $33.31 | $31.64 | $31.74 | $31.06 | 117,292 |
| 2017-01-05 | $34.00 | $34.15 | $32.73 | $32.83 | $32.13 | 53,794 |
| 2017-01-04 | $34.50 | $34.50 | $33.73 | $33.97 | $33.24 | 130,168 |
| 2017-01-03 | $34.33 | $35.08 | $33.90 | $34.09 | $33.36 | 54,973 |
| 2016-12-30 | $34.60 | $34.72 | $33.88 | $34.01 | $33.28 | 31,148 |
| 2016-12-29 | $34.91 | $34.91 | $34.17 | $34.47 | $33.73 | 59,147 |
| 2016-12-28 | $33.91 | $34.70 | $33.74 | $34.67 | $33.93 | 97,640 |
| 2016-12-27 | $33.53 | $33.79 | $31.00 | $33.53 | $32.81 | 31,928 |
| 2016-12-23 | $32.46 | $33.59 | $32.46 | $33.27 | $32.56 | 18,006 |
| 2016-12-22 | $32.47 | $33.71 | $31.79 | $32.71 | $32.01 | 46,399 |
| 2016-12-21 | $31.55 | $32.58 | $31.55 | $32.27 | $31.58 | 41,803 |
| 2016-12-20 | $31.73 | $32.17 | $31.60 | $31.90 | $31.22 | 52,159 |
| 2016-12-19 | $31.00 | $31.94 | $30.55 | $31.54 | $30.86 | 59,792 |
| 2016-12-16 | $30.40 | $31.59 | $29.87 | $31.03 | $30.36 | 228,442 |
| 2016-12-15 | $29.97 | $30.99 | $29.80 | $30.34 | $29.69 | 56,680 |
| 2016-12-14 | $29.86 | $30.03 | $29.62 | $29.81 | $29.17 | 51,495 |
| 2016-12-13 | $30.60 | $31.75 | $29.64 | $30.00 | $29.36 | 63,765 |
| 2016-12-12 | $30.45 | $30.83 | $29.52 | $30.59 | $29.93 | 100,288 |
| 2016-12-09 | $30.10 | $31.31 | $29.53 | $30.43 | $29.78 | 279,850 |
| 2016-12-08 | $30.02 | $30.26 | $29.84 | $30.08 | $29.43 | 116,897 |
| 2016-12-07 | $29.61 | $30.38 | $29.61 | $29.89 | $29.25 | 79,974 |
| 2016-12-06 | $28.11 | $29.71 | $27.85 | $29.53 | $28.90 | 115,386 |
| 2016-12-05 | $27.37 | $28.68 | $27.04 | $28.18 | $27.57 | 222,096 |
| 2016-12-02 | $27.50 | $27.64 | $27.00 | $27.22 | $26.64 | 316,834 |
| 2016-12-01 | $28.25 | $28.53 | $27.08 | $27.17 | $26.59 | 1,604,052 |
| 2016-11-30 | $28.42 | $29.30 | $27.61 | $28.51 | $27.90 | 212,476 |
| 2016-11-29 | $27.50 | $28.05 | $26.23 | $27.95 | $27.35 | 194,813 |
| 2016-11-28 | $28.66 | $29.00 | $28.19 | $28.26 | $27.60 | 48,771 |
| 2016-11-25 | $28.71 | $29.30 | $27.81 | $28.78 | $28.11 | 55,849 |
| 2016-11-23 | $28.40 | $29.20 | $28.00 | $28.69 | $28.02 | 60,715 |
| 2016-11-22 | $27.92 | $28.72 | $27.88 | $28.42 | $27.76 | 54,045 |
| 2016-11-21 | $27.22 | $28.19 | $27.20 | $27.99 | $27.34 | 74,166 |
| 2016-11-18 | $26.78 | $27.31 | $26.75 | $27.24 | $26.61 | 69,832 |
| 2016-11-17 | $26.20 | $27.02 | $25.58 | $26.69 | $26.07 | 126,200 |
| 2016-11-16 | $24.52 | $26.30 | $23.96 | $26.05 | $25.45 | 194,702 |
| 2016-11-15 | $27.19 | $27.51 | $27.00 | $27.33 | $26.70 | 61,665 |
| 2016-11-14 | $26.99 | $27.92 | $26.87 | $27.48 | $26.84 | 136,247 |
| 2016-11-11 | $25.60 | $27.01 | $25.60 | $26.85 | $26.23 | 126,967 |
| 2016-11-10 | $24.28 | $26.30 | $23.94 | $25.32 | $24.73 | 90,495 |
| 2016-11-09 | $23.86 | $24.30 | $23.41 | $24.11 | $23.55 | 83,719 |
| 2016-11-08 | $23.16 | $24.00 | $21.32 | $23.97 | $23.41 | 38,623 |
| 2016-11-07 | $24.08 | $24.63 | $22.89 | $23.43 | $22.89 | 88,511 |
| 2016-11-04 | $23.05 | $24.26 | $22.99 | $24.04 | $23.48 | 39,945 |
| 2016-11-03 | $23.19 | $23.39 | $22.70 | $23.00 | $22.47 | 117,139 |
| 2016-11-02 | $23.36 | $23.42 | $21.01 | $23.31 | $22.77 | 62,615 |
| 2016-11-01 | $23.94 | $23.96 | $23.15 | $23.24 | $22.70 | 70,816 |
| 2016-10-31 | $22.90 | $24.17 | $22.90 | $24.05 | $23.49 | 104,891 |
| 2016-10-28 | $22.59 | $23.00 | $22.59 | $22.82 | $22.29 | 12,701 |
| 2016-10-27 | $22.82 | $23.28 | $22.63 | $22.72 | $22.19 | 68,419 |
| 2016-10-26 | $22.25 | $22.83 | $22.10 | $22.75 | $22.22 | 81,269 |
| 2016-10-25 | $22.37 | $22.83 | $22.37 | $22.65 | $22.12 | 76,192 |
| 2016-10-24 | $22.61 | $22.92 | $22.22 | $22.50 | $21.98 | 162,139 |
| 2016-10-21 | $22.66 | $22.87 | $22.34 | $22.48 | $21.96 | 79,189 |
| 2016-10-20 | $22.87 | $22.93 | $22.67 | $22.76 | $22.23 | 21,218 |
| 2016-10-19 | $22.83 | $23.05 | $22.63 | $22.74 | $22.21 | 66,398 |
| 2016-10-18 | $22.28 | $23.07 | $22.11 | $22.81 | $22.28 | 51,791 |
| 2016-10-17 | $21.77 | $22.28 | $21.55 | $22.22 | $21.70 | 51,552 |
| 2016-10-14 | $22.06 | $22.08 | $21.46 | $21.84 | $21.33 | 71,234 |
| 2016-10-13 | $21.58 | $21.95 | $21.51 | $21.91 | $21.40 | 67,220 |
| 2016-10-12 | $21.41 | $21.85 | $21.01 | $21.72 | $21.22 | 41,233 |
| 2016-10-11 | $20.93 | $21.56 | $20.84 | $21.44 | $20.94 | 81,995 |
| 2016-10-10 | $21.10 | $21.40 | $20.81 | $21.16 | $20.67 | 111,839 |
| 2016-10-07 | $21.28 | $21.59 | $20.94 | $20.96 | $20.47 | 121,352 |
| 2016-10-06 | $21.36 | $21.71 | $21.06 | $21.21 | $20.72 | 71,673 |
| 2016-10-05 | $21.78 | $22.21 | $21.13 | $21.58 | $21.08 | 125,168 |
| 2016-10-04 | $22.54 | $22.93 | $22.03 | $22.24 | $21.72 | 103,880 |
| 2016-10-03 | $22.12 | $22.73 | $21.65 | $22.64 | $22.11 | 92,578 |
| 2016-09-30 | $20.86 | $22.65 | $20.86 | $22.00 | $21.49 | 644,428 |
| 2016-09-29 | $22.33 | $22.37 | $20.77 | $21.33 | $20.83 | 142,790 |
| 2016-09-28 | $22.21 | $22.41 | $21.70 | $22.33 | $21.81 | 52,746 |
| 2016-09-27 | $21.66 | $22.23 | $20.95 | $22.09 | $21.58 | 76,894 |
| 2016-09-26 | $20.43 | $21.90 | $20.43 | $21.65 | $21.15 | 161,099 |
| 2016-09-23 | $20.62 | $21.94 | $20.53 | $21.52 | $21.02 | 72,425 |
| 2016-09-22 | $20.77 | $21.02 | $19.94 | $20.80 | $20.32 | 130,230 |
| 2016-09-21 | $20.51 | $20.97 | $20.05 | $20.75 | $20.27 | 68,257 |
| 2016-09-20 | $20.07 | $20.77 | $19.85 | $20.64 | $20.16 | 175,912 |
| 2016-09-19 | $20.01 | $20.57 | $19.90 | $20.26 | $19.79 | 107,067 |
| 2016-09-16 | $20.30 | $20.30 | $19.80 | $19.81 | $19.35 | 441,423 |
| 2016-09-15 | $20.40 | $20.72 | $20.03 | $20.47 | $19.99 | 28,848 |
| 2016-09-14 | $20.10 | $20.60 | $19.86 | $20.22 | $19.75 | 105,393 |
| 2016-09-13 | $20.78 | $20.90 | $20.01 | $20.12 | $19.65 | 41,019 |
| 2016-09-12 | $21.12 | $21.19 | $20.30 | $20.67 | $20.14 | 56,685 |
| 2016-09-09 | $21.16 | $21.50 | $20.27 | $21.00 | $20.46 | 72,705 |
| 2016-09-08 | $21.20 | $21.79 | $21.20 | $21.32 | $20.77 | 91,012 |
| 2016-09-07 | $20.65 | $21.17 | $20.48 | $21.15 | $20.61 | 68,506 |
| 2016-09-06 | $20.65 | $20.90 | $19.70 | $20.81 | $20.28 | 71,692 |
| 2016-09-02 | $20.72 | $20.72 | $20.29 | $20.39 | $19.87 | 51,655 |
| 2016-09-01 | $20.45 | $20.74 | $20.45 | $20.53 | $20.00 | 10,814 |
| 2016-08-31 | $20.48 | $21.00 | $20.01 | $20.80 | $20.27 | 50,612 |
| 2016-08-30 | $20.45 | $20.82 | $20.35 | $20.52 | $19.99 | 85,537 |
| 2016-08-29 | $20.11 | $20.67 | $19.02 | $20.43 | $19.91 | 53,587 |
| 2016-08-26 | $20.00 | $20.55 | $19.92 | $20.46 | $19.94 | 72,196 |
| 2016-08-25 | $20.09 | $20.64 | $19.75 | $20.00 | $19.49 | 41,768 |
| 2016-08-24 | $20.70 | $20.70 | $19.60 | $20.00 | $19.49 | 78,167 |
| 2016-08-23 | $20.84 | $20.86 | $20.20 | $20.44 | $19.92 | 30,409 |
| 2016-08-22 | $20.00 | $21.30 | $19.30 | $20.71 | $20.18 | 166,791 |
| 2016-08-19 | $19.61 | $19.95 | $19.34 | $19.94 | $19.43 | 26,641 |
| 2016-08-18 | $19.81 | $19.86 | $19.60 | $19.72 | $19.21 | 23,054 |
| 2016-08-17 | $19.56 | $19.97 | $19.26 | $19.61 | $19.11 | 36,235 |
| 2016-08-16 | $19.99 | $19.99 | $19.02 | $19.45 | $18.95 | 41,708 |
| 2016-08-15 | $19.87 | $20.89 | $19.64 | $19.82 | $19.31 | 116,254 |
| 2016-08-12 | $19.51 | $19.93 | $19.29 | $19.41 | $18.91 | 33,764 |
| 2016-08-11 | $19.59 | $19.73 | $19.26 | $19.65 | $19.15 | 131,111 |
| 2016-08-10 | $19.70 | $20.00 | $19.37 | $19.59 | $19.09 | 246,642 |
| 2016-08-09 | $19.35 | $19.70 | $19.28 | $19.61 | $19.11 | 169,553 |
| 2016-08-08 | $18.96 | $19.45 | $18.43 | $19.39 | $18.89 | 101,021 |
| 2016-08-05 | $18.30 | $18.83 | $18.28 | $18.81 | $18.33 | 50,967 |
| 2016-08-04 | $18.25 | $18.38 | $18.17 | $18.34 | $17.87 | 81,366 |
| 2016-08-03 | $18.36 | $18.70 | $18.23 | $18.25 | $17.78 | 125,811 |
| 2016-08-02 | $18.23 | $18.72 | $18.23 | $18.60 | $18.12 | 87,868 |
| 2016-08-01 | $18.26 | $18.47 | $18.00 | $18.41 | $17.94 | 333,583 |
| 2016-07-29 | $18.46 | $19.00 | $18.25 | $18.27 | $17.80 | 531,007 |
| 2016-07-28 | $18.00 | $18.79 | $18.00 | $18.35 | $17.88 | 4,916,459 |
Kinsale Capital Group Inc (KNSL) News Headlines
Recent Kinsale Capital Group Inc (KNSL) News
Similar Companies to Kinsale Capital Group Inc (KNSL) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |