Lithia Motors Inc - Class A (LAD) Exchange: NYSE
Data as of April 25, 2024
$248.34 ($-16.15) -6.11%
Lithia Motors Inc - Class A - Daily Information
Click for more stock information on Lithia Motors Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $250.00 |
| Previous Close | $248.34 |
| High | $261.48 |
| Low | $247.84 |
| Adjusted Open | $250.00 |
| Previous Adjusted Close | $248.34 |
| Adjusted High | $261.48 |
| Adjusted Low | $247.84 |
About Lithia Motors Inc - Class A (LAD)
Lithia Motors, Inc. is an American automotive retailer, founded in 1946 and based in Medford, Oregon. The company is the fourth-largest automotive retailer in the United States, selling new and used vehicles, replacement parts, and vehicle service contracts. With operations in the United States and Canada, the company offers over 30 different brands of vehicles, including Ford, Chevrolet, and Toyota, as well as luxury brands like Porsche, Mercedes-Benz, BMW, and Tesla. Lithia Motors has come a long way since its humble beginnings. The company now has over 150 dealerships across the United States, generating approximately $10.7 billion in annual revenue. As of 2018, Lithia Motors employed 17,000 people and services or sells over 680,000 vehicles annually.
Invest in Lithia Motors Inc - Class A (LAD)
Historical Stock Data for Lithia Motors Inc - Class A (LAD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $250.00 | $261.48 | $247.84 | $248.34 | $248.34 | 710,466 |
| 2024-04-23 | $262.51 | $267.25 | $262.51 | $264.49 | $264.49 | 330,112 |
| 2024-04-22 | $262.54 | $263.62 | $258.02 | $260.87 | $260.87 | 296,803 |
| 2024-04-19 | $260.00 | $264.48 | $258.35 | $261.00 | $261.00 | 226,079 |
| 2024-04-18 | $263.58 | $267.63 | $260.11 | $260.35 | $260.35 | 449,157 |
| 2024-04-17 | $262.75 | $263.10 | $258.14 | $260.94 | $260.94 | 346,683 |
| 2024-04-16 | $258.03 | $261.55 | $256.69 | $260.32 | $260.32 | 218,171 |
| 2024-04-15 | $266.99 | $267.87 | $258.00 | $258.03 | $258.03 | 181,343 |
| 2024-04-12 | $264.71 | $266.67 | $262.16 | $264.52 | $264.52 | 138,997 |
| 2024-04-11 | $268.65 | $268.67 | $260.63 | $266.43 | $266.43 | 410,159 |
| 2024-04-10 | $273.15 | $277.85 | $268.50 | $270.25 | $270.25 | 281,699 |
| 2024-04-09 | $279.13 | $282.05 | $278.68 | $279.11 | $279.11 | 225,391 |
| 2024-04-08 | $280.00 | $284.00 | $278.10 | $279.13 | $279.13 | 212,067 |
| 2024-04-05 | $275.53 | $277.49 | $274.50 | $277.00 | $277.00 | 193,958 |
| 2024-04-04 | $287.84 | $287.84 | $275.74 | $276.34 | $276.34 | 242,872 |
| 2024-04-03 | $281.35 | $286.56 | $280.84 | $284.88 | $284.88 | 205,774 |
| 2024-04-02 | $292.00 | $292.00 | $283.20 | $284.59 | $284.59 | 256,878 |
| 2024-04-01 | $299.42 | $304.13 | $294.92 | $295.77 | $295.77 | 215,149 |
| 2024-03-28 | $304.61 | $308.51 | $300.64 | $300.86 | $300.86 | 285,813 |
| 2024-03-27 | $301.48 | $307.44 | $300.73 | $303.39 | $303.39 | 232,765 |
| 2024-03-26 | $300.00 | $302.61 | $295.13 | $298.88 | $298.88 | 157,211 |
| 2024-03-25 | $298.98 | $302.94 | $296.72 | $297.18 | $297.18 | 167,261 |
| 2024-03-22 | $303.78 | $306.90 | $297.63 | $298.72 | $298.72 | 186,562 |
| 2024-03-21 | $296.51 | $307.05 | $296.50 | $304.70 | $304.70 | 210,939 |
| 2024-03-20 | $285.45 | $294.95 | $284.73 | $294.47 | $294.47 | 173,289 |
| 2024-03-19 | $282.71 | $285.22 | $281.96 | $284.85 | $284.85 | 184,182 |
| 2024-03-18 | $283.75 | $287.05 | $279.96 | $283.66 | $283.66 | 183,676 |
| 2024-03-15 | $281.52 | $287.06 | $281.39 | $281.96 | $281.96 | 340,787 |
| 2024-03-14 | $287.79 | $291.32 | $277.83 | $282.53 | $282.53 | 250,459 |
| 2024-03-13 | $286.06 | $292.45 | $286.06 | $289.31 | $289.31 | 269,956 |
| 2024-03-12 | $284.73 | $287.37 | $281.62 | $286.02 | $286.02 | 263,476 |
| 2024-03-11 | $287.47 | $290.46 | $281.89 | $283.22 | $283.22 | 306,140 |
| 2024-03-08 | $293.86 | $298.82 | $287.48 | $288.46 | $288.46 | 205,842 |
| 2024-03-07 | $295.85 | $298.83 | $290.24 | $291.23 | $291.23 | 198,328 |
| 2024-03-06 | $297.14 | $298.90 | $291.55 | $294.28 | $293.78 | 133,437 |
| 2024-03-05 | $295.28 | $299.85 | $294.15 | $295.57 | $295.06 | 130,228 |
| 2024-03-04 | $299.66 | $303.05 | $296.94 | $297.13 | $296.62 | 184,703 |
| 2024-03-01 | $298.81 | $301.81 | $294.22 | $299.70 | $299.19 | 142,550 |
| 2024-02-29 | $294.33 | $299.81 | $294.33 | $299.06 | $298.55 | 158,410 |
| 2024-02-28 | $290.25 | $293.40 | $289.09 | $290.49 | $289.99 | 113,417 |
| 2024-02-27 | $291.67 | $297.01 | $290.97 | $293.35 | $293.35 | 135,787 |
| 2024-02-26 | $285.77 | $289.79 | $285.31 | $287.44 | $287.44 | 138,602 |
| 2024-02-23 | $287.47 | $292.35 | $284.77 | $288.51 | $288.51 | 120,757 |
| 2024-02-22 | $283.85 | $287.75 | $282.28 | $285.59 | $285.59 | 196,168 |
| 2024-02-21 | $280.04 | $285.77 | $279.14 | $281.43 | $281.43 | 272,002 |
| 2024-02-20 | $287.29 | $288.27 | $281.70 | $283.22 | $283.22 | 223,664 |
| 2024-02-16 | $298.62 | $302.87 | $291.75 | $291.81 | $291.81 | 199,280 |
| 2024-02-15 | $303.55 | $309.43 | $298.68 | $304.28 | $304.28 | 262,639 |
| 2024-02-14 | $289.68 | $308.61 | $280.00 | $303.54 | $303.54 | 396,296 |
| 2024-02-13 | $297.90 | $303.97 | $295.47 | $298.33 | $298.33 | 269,857 |
| 2024-02-12 | $305.06 | $314.21 | $305.06 | $309.90 | $309.90 | 194,705 |
| 2024-02-09 | $293.11 | $304.04 | $293.11 | $303.09 | $303.09 | 184,858 |
| 2024-02-08 | $288.55 | $295.64 | $288.55 | $292.92 | $292.92 | 212,022 |
| 2024-02-07 | $291.11 | $297.31 | $289.56 | $290.33 | $290.33 | 164,974 |
| 2024-02-06 | $289.42 | $294.23 | $289.42 | $292.25 | $292.25 | 167,122 |
| 2024-02-05 | $291.40 | $296.79 | $289.82 | $291.85 | $291.85 | 284,210 |
| 2024-02-02 | $299.63 | $304.17 | $294.64 | $297.68 | $297.68 | 280,288 |
| 2024-02-01 | $301.35 | $305.68 | $293.03 | $304.46 | $304.46 | 245,041 |
| 2024-01-31 | $300.07 | $307.06 | $293.15 | $294.85 | $294.85 | 341,888 |
| 2024-01-30 | $305.50 | $313.79 | $305.50 | $306.95 | $306.95 | 176,206 |
| 2024-01-29 | $298.00 | $310.30 | $297.67 | $310.00 | $310.00 | 216,134 |
| 2024-01-26 | $300.46 | $304.34 | $297.68 | $298.44 | $298.44 | 152,845 |
| 2024-01-25 | $300.98 | $301.38 | $294.80 | $298.02 | $298.02 | 253,946 |
| 2024-01-24 | $307.35 | $307.35 | $293.45 | $295.06 | $295.06 | 117,069 |
| 2024-01-23 | $307.50 | $307.50 | $299.89 | $302.45 | $302.45 | 103,083 |
| 2024-01-22 | $299.66 | $304.29 | $298.75 | $303.52 | $303.52 | 79,386 |
| 2024-01-19 | $292.08 | $298.76 | $289.12 | $296.74 | $296.74 | 145,162 |
| 2024-01-18 | $292.07 | $295.37 | $290.43 | $292.30 | $292.30 | 134,532 |
| 2024-01-17 | $285.00 | $290.00 | $284.03 | $288.24 | $288.24 | 117,405 |
| 2024-01-16 | $282.39 | $288.39 | $281.69 | $287.57 | $287.57 | 136,593 |
| 2024-01-12 | $298.41 | $299.99 | $284.00 | $285.76 | $285.76 | 147,617 |
| 2024-01-11 | $301.87 | $302.32 | $290.51 | $295.40 | $295.40 | 194,166 |
| 2024-01-10 | $301.11 | $303.56 | $298.09 | $302.63 | $302.63 | 99,874 |
| 2024-01-09 | $300.67 | $305.79 | $300.36 | $301.67 | $301.67 | 117,108 |
| 2024-01-08 | $296.87 | $304.74 | $295.56 | $304.43 | $304.43 | 123,620 |
| 2024-01-05 | $295.45 | $302.78 | $295.45 | $297.07 | $297.07 | 136,333 |
| 2024-01-04 | $301.68 | $301.83 | $295.14 | $296.59 | $296.59 | 216,696 |
| 2024-01-03 | $317.78 | $319.59 | $302.36 | $303.10 | $303.10 | 207,371 |
| 2024-01-02 | $326.56 | $329.86 | $321.70 | $324.78 | $324.78 | 220,810 |
| 2023-12-29 | $326.09 | $331.96 | $326.09 | $329.28 | $329.28 | 232,747 |
| 2023-12-28 | $326.30 | $329.97 | $325.06 | $329.14 | $329.14 | 106,769 |
| 2023-12-27 | $327.09 | $330.98 | $323.66 | $328.56 | $328.56 | 107,764 |
| 2023-12-26 | $323.22 | $327.04 | $321.42 | $326.40 | $326.40 | 91,664 |
| 2023-12-22 | $320.38 | $324.71 | $318.57 | $321.49 | $321.49 | 140,705 |
| 2023-12-21 | $317.36 | $321.32 | $315.81 | $321.12 | $321.12 | 280,671 |
| 2023-12-20 | $310.24 | $318.56 | $308.21 | $309.08 | $309.08 | 243,509 |
| 2023-12-19 | $310.01 | $316.54 | $308.18 | $313.56 | $313.56 | 332,669 |
| 2023-12-18 | $308.16 | $313.21 | $301.88 | $305.49 | $305.49 | 332,891 |
| 2023-12-15 | $304.91 | $310.52 | $295.64 | $308.41 | $308.41 | 615,397 |
| 2023-12-14 | $287.23 | $304.00 | $287.23 | $303.39 | $303.39 | 555,036 |
| 2023-12-13 | $261.00 | $281.66 | $258.80 | $280.50 | $280.50 | 306,371 |
| 2023-12-12 | $266.54 | $267.17 | $257.67 | $261.11 | $261.11 | 235,628 |
| 2023-12-11 | $270.33 | $272.55 | $266.80 | $267.24 | $267.24 | 195,711 |
| 2023-12-08 | $270.93 | $275.33 | $268.12 | $270.47 | $270.47 | 87,342 |
| 2023-12-07 | $267.51 | $272.00 | $265.42 | $270.55 | $270.55 | 167,670 |
| 2023-12-06 | $270.01 | $275.45 | $266.08 | $267.87 | $267.87 | 121,497 |
| 2023-12-05 | $278.97 | $279.48 | $264.88 | $266.27 | $266.27 | 262,399 |
| 2023-12-04 | $276.80 | $286.00 | $276.80 | $283.09 | $283.09 | 167,713 |
| 2023-12-01 | $266.43 | $278.10 | $265.80 | $277.59 | $277.59 | 148,562 |
| 2023-11-30 | $269.71 | $269.90 | $265.42 | $266.99 | $266.99 | 148,409 |
| 2023-11-29 | $272.47 | $275.35 | $268.25 | $268.27 | $268.27 | 140,948 |
| 2023-11-28 | $266.42 | $271.33 | $263.82 | $268.19 | $268.19 | 153,324 |
| 2023-11-27 | $268.28 | $268.57 | $265.11 | $265.45 | $265.45 | 187,294 |
| 2023-11-24 | $269.07 | $270.80 | $265.85 | $270.26 | $270.26 | 41,873 |
| 2023-11-22 | $271.18 | $273.00 | $266.34 | $268.11 | $268.11 | 85,511 |
| 2023-11-21 | $267.92 | $269.48 | $264.77 | $268.43 | $268.43 | 178,716 |
| 2023-11-20 | $269.55 | $275.58 | $269.20 | $272.48 | $272.48 | 101,857 |
| 2023-11-17 | $272.97 | $275.09 | $267.93 | $271.38 | $271.38 | 148,255 |
| 2023-11-16 | $278.89 | $279.72 | $253.70 | $267.66 | $267.66 | 371,202 |
| 2023-11-15 | $275.30 | $284.55 | $275.30 | $282.09 | $282.09 | 232,156 |
| 2023-11-14 | $265.00 | $281.59 | $265.00 | $275.13 | $275.13 | 265,421 |
| 2023-11-13 | $254.96 | $259.38 | $252.00 | $258.61 | $258.61 | 216,333 |
| 2023-11-10 | $254.04 | $257.28 | $251.93 | $256.79 | $256.79 | 81,269 |
| 2023-11-09 | $264.05 | $264.05 | $252.86 | $254.27 | $254.27 | 119,637 |
| 2023-11-08 | $261.11 | $264.58 | $258.06 | $262.45 | $261.93 | 131,019 |
| 2023-11-07 | $261.89 | $263.88 | $259.77 | $262.47 | $261.95 | 111,037 |
| 2023-11-06 | $264.94 | $264.94 | $259.18 | $261.53 | $261.02 | 176,971 |
| 2023-11-03 | $259.59 | $269.22 | $259.59 | $266.19 | $266.19 | 186,805 |
| 2023-11-02 | $251.41 | $256.19 | $249.00 | $254.63 | $254.63 | 209,131 |
| 2023-11-01 | $241.40 | $246.47 | $236.16 | $246.35 | $246.35 | 194,383 |
| 2023-10-31 | $239.76 | $243.17 | $238.03 | $242.21 | $242.21 | 175,175 |
| 2023-10-30 | $239.55 | $243.93 | $233.88 | $242.49 | $242.49 | 223,614 |
| 2023-10-27 | $242.77 | $245.60 | $235.93 | $236.95 | $236.95 | 291,184 |
| 2023-10-26 | $235.13 | $245.47 | $234.79 | $243.21 | $243.21 | 226,426 |
| 2023-10-25 | $240.00 | $244.62 | $231.36 | $234.38 | $234.38 | 520,806 |
| 2023-10-24 | $249.24 | $256.18 | $248.49 | $249.49 | $249.49 | 360,249 |
| 2023-10-23 | $258.45 | $260.06 | $251.56 | $252.50 | $252.50 | 195,969 |
| 2023-10-20 | $262.04 | $263.73 | $257.20 | $258.74 | $258.74 | 165,243 |
| 2023-10-19 | $266.21 | $267.31 | $259.90 | $261.85 | $261.85 | 228,722 |
| 2023-10-18 | $268.92 | $271.07 | $267.26 | $267.48 | $267.48 | 119,154 |
| 2023-10-17 | $272.42 | $281.60 | $272.37 | $273.12 | $273.12 | 239,398 |
| 2023-10-16 | $269.52 | $274.19 | $267.30 | $273.22 | $273.22 | 145,166 |
| 2023-10-13 | $271.10 | $272.31 | $265.51 | $266.01 | $266.01 | 167,351 |
| 2023-10-12 | $277.57 | $279.34 | $266.04 | $270.42 | $270.42 | 195,764 |
| 2023-10-11 | $279.35 | $281.60 | $271.37 | $275.81 | $275.81 | 161,526 |
| 2023-10-10 | $270.72 | $279.88 | $268.84 | $279.00 | $279.00 | 279,349 |
| 2023-10-09 | $260.02 | $270.58 | $258.50 | $269.53 | $269.53 | 290,661 |
| 2023-10-06 | $266.95 | $273.17 | $260.70 | $265.18 | $265.18 | 370,001 |
| 2023-10-05 | $280.73 | $283.74 | $266.10 | $267.54 | $267.54 | 359,373 |
| 2023-10-04 | $279.28 | $285.78 | $276.58 | $280.61 | $280.61 | 235,503 |
| 2023-10-03 | $286.06 | $288.33 | $277.68 | $278.75 | $278.75 | 147,366 |
| 2023-10-02 | $295.18 | $296.88 | $286.97 | $288.78 | $288.78 | 154,069 |
| 2023-09-29 | $301.44 | $304.99 | $293.38 | $295.33 | $295.33 | 136,928 |
| 2023-09-28 | $288.59 | $299.94 | $288.01 | $298.93 | $298.93 | 202,680 |
| 2023-09-27 | $288.78 | $299.33 | $288.78 | $298.50 | $298.50 | 197,195 |
| 2023-09-26 | $289.01 | $290.99 | $285.89 | $286.26 | $286.26 | 122,830 |
| 2023-09-25 | $292.25 | $297.02 | $290.21 | $290.30 | $290.30 | 135,901 |
| 2023-09-22 | $304.32 | $304.32 | $288.00 | $293.43 | $293.43 | 183,234 |
| 2023-09-21 | $298.51 | $303.22 | $289.64 | $301.51 | $301.51 | 199,639 |
| 2023-09-20 | $304.09 | $306.90 | $301.22 | $302.32 | $302.32 | 131,911 |
| 2023-09-19 | $302.59 | $306.99 | $297.67 | $301.36 | $301.36 | 143,908 |
| 2023-09-18 | $298.60 | $305.36 | $297.87 | $301.01 | $301.01 | 212,829 |
| 2023-09-15 | $302.37 | $302.95 | $289.62 | $294.02 | $294.02 | 480,176 |
| 2023-09-14 | $295.71 | $305.56 | $295.71 | $305.31 | $305.31 | 152,844 |
| 2023-09-13 | $299.15 | $299.15 | $291.54 | $293.11 | $293.11 | 95,924 |
| 2023-09-12 | $295.00 | $302.02 | $295.00 | $298.24 | $298.24 | 117,662 |
| 2023-09-11 | $299.54 | $300.61 | $295.28 | $296.04 | $296.04 | 112,145 |
| 2023-09-08 | $297.36 | $302.64 | $294.76 | $297.56 | $297.56 | 114,351 |
| 2023-09-07 | $301.75 | $302.52 | $297.54 | $297.81 | $297.81 | 299,367 |
| 2023-09-06 | $307.76 | $313.27 | $300.14 | $303.68 | $303.68 | 137,960 |
| 2023-09-05 | $309.24 | $313.09 | $302.14 | $308.62 | $308.62 | 151,539 |
| 2023-09-01 | $311.42 | $317.00 | $309.73 | $316.14 | $316.14 | 152,186 |
| 2023-08-31 | $310.85 | $311.90 | $306.82 | $308.02 | $308.02 | 138,532 |
| 2023-08-30 | $306.63 | $311.73 | $306.63 | $311.28 | $311.28 | 194,427 |
| 2023-08-29 | $302.75 | $310.00 | $301.39 | $307.48 | $307.48 | 215,344 |
| 2023-08-28 | $303.75 | $308.99 | $303.38 | $303.69 | $303.69 | 101,050 |
| 2023-08-25 | $304.46 | $306.36 | $295.22 | $301.10 | $301.10 | 211,777 |
| 2023-08-24 | $305.84 | $307.43 | $299.99 | $302.59 | $302.59 | 188,935 |
| 2023-08-23 | $296.36 | $306.31 | $294.88 | $305.26 | $305.26 | 153,430 |
| 2023-08-22 | $298.88 | $300.56 | $296.29 | $298.88 | $298.88 | 256,615 |
| 2023-08-21 | $302.19 | $304.98 | $297.30 | $300.66 | $300.66 | 171,098 |
| 2023-08-18 | $295.33 | $303.94 | $295.33 | $302.07 | $302.07 | 159,601 |
| 2023-08-17 | $306.74 | $307.84 | $296.47 | $297.56 | $297.56 | 116,867 |
| 2023-08-16 | $310.15 | $313.30 | $303.51 | $305.17 | $305.17 | 131,637 |
| 2023-08-15 | $316.25 | $317.97 | $309.84 | $310.42 | $310.42 | 142,550 |
| 2023-08-14 | $313.44 | $317.56 | $309.55 | $317.13 | $317.13 | 197,967 |
| 2023-08-11 | $305.79 | $319.40 | $304.59 | $316.34 | $316.34 | 309,440 |
| 2023-08-10 | $306.10 | $310.48 | $302.69 | $307.17 | $307.17 | 237,471 |
| 2023-08-09 | $300.05 | $306.65 | $293.65 | $305.12 | $304.62 | 222,099 |
| 2023-08-08 | $294.24 | $300.39 | $290.31 | $299.27 | $299.27 | 168,222 |
| 2023-08-07 | $300.51 | $302.64 | $295.73 | $300.91 | $300.91 | 197,270 |
| 2023-08-04 | $302.47 | $304.00 | $297.81 | $300.28 | $300.28 | 146,774 |
| 2023-08-03 | $302.06 | $306.66 | $300.63 | $302.15 | $302.15 | 155,199 |
| 2023-08-02 | $304.05 | $308.67 | $302.20 | $303.75 | $303.75 | 198,243 |
| 2023-08-01 | $304.48 | $309.18 | $300.75 | $306.15 | $306.15 | 162,787 |
| 2023-07-31 | $308.00 | $311.43 | $303.71 | $310.53 | $310.53 | 293,374 |
| 2023-07-28 | $312.19 | $314.07 | $304.53 | $306.63 | $306.63 | 260,279 |
| 2023-07-27 | $322.00 | $322.00 | $307.04 | $308.04 | $308.04 | 341,668 |
| 2023-07-26 | $315.25 | $325.65 | $312.56 | $320.59 | $320.59 | 495,613 |
| 2023-07-25 | $293.88 | $298.86 | $289.60 | $292.37 | $292.37 | 377,441 |
| 2023-07-24 | $296.72 | $300.52 | $289.70 | $295.21 | $295.21 | 344,509 |
| 2023-07-21 | $306.95 | $307.74 | $295.39 | $298.74 | $298.74 | 615,118 |
| 2023-07-20 | $317.59 | $317.59 | $307.94 | $309.06 | $309.06 | 353,744 |
| 2023-07-19 | $319.11 | $320.05 | $314.00 | $317.17 | $317.17 | 227,439 |
| 2023-07-18 | $312.37 | $318.95 | $310.64 | $315.98 | $315.98 | 170,483 |
| 2023-07-17 | $312.36 | $315.14 | $309.08 | $312.37 | $312.37 | 207,406 |
| 2023-07-14 | $319.17 | $321.03 | $311.05 | $313.60 | $313.60 | 239,726 |
| 2023-07-13 | $321.61 | $324.24 | $319.69 | $320.21 | $320.21 | 269,997 |
| 2023-07-12 | $328.21 | $329.00 | $320.58 | $322.50 | $322.50 | 361,454 |
| 2023-07-11 | $320.00 | $328.57 | $317.87 | $325.26 | $325.26 | 349,110 |
| 2023-07-10 | $311.82 | $320.00 | $311.82 | $315.55 | $315.55 | 226,625 |
| 2023-07-07 | $305.00 | $315.64 | $304.74 | $313.40 | $313.40 | 340,386 |
| 2023-07-06 | $302.54 | $307.82 | $300.69 | $303.61 | $303.61 | 329,031 |
| 2023-07-05 | $303.37 | $307.67 | $302.51 | $302.99 | $302.99 | 426,156 |
| 2023-07-03 | $304.80 | $310.80 | $302.14 | $304.64 | $304.64 | 141,275 |
| 2023-06-30 | $303.79 | $307.07 | $301.37 | $304.11 | $304.11 | 211,219 |
| 2023-06-29 | $304.33 | $307.43 | $299.90 | $302.80 | $302.80 | 256,473 |
| 2023-06-28 | $294.47 | $303.45 | $293.93 | $302.81 | $302.81 | 340,589 |
| 2023-06-27 | $286.17 | $297.13 | $285.26 | $296.46 | $296.46 | 287,868 |
| 2023-06-26 | $283.94 | $291.11 | $283.36 | $286.97 | $286.97 | 610,962 |
| 2023-06-23 | $281.76 | $285.49 | $279.86 | $283.43 | $283.43 | 473,448 |
| 2023-06-22 | $277.12 | $282.68 | $275.98 | $281.80 | $281.80 | 217,946 |
| 2023-06-21 | $276.34 | $281.86 | $274.15 | $279.85 | $279.85 | 268,617 |
| 2023-06-20 | $270.55 | $277.53 | $270.18 | $276.51 | $276.51 | 302,250 |
| 2023-06-16 | $273.35 | $275.97 | $268.76 | $271.79 | $271.79 | 330,227 |
| 2023-06-15 | $265.24 | $273.21 | $265.24 | $272.65 | $272.65 | 250,548 |
| 2023-06-14 | $273.41 | $277.66 | $265.85 | $269.41 | $269.41 | 357,868 |
| 2023-06-13 | $261.34 | $275.29 | $261.34 | $273.57 | $273.57 | 359,877 |
| 2023-06-12 | $253.72 | $260.80 | $253.01 | $258.80 | $258.80 | 231,188 |
| 2023-06-09 | $260.50 | $260.50 | $253.53 | $254.74 | $254.74 | 184,507 |
| 2023-06-08 | $257.93 | $259.17 | $253.70 | $258.79 | $258.79 | 223,607 |
| 2023-06-07 | $250.45 | $257.67 | $249.72 | $256.99 | $256.99 | 339,860 |
| 2023-06-06 | $241.39 | $251.90 | $241.39 | $249.35 | $249.35 | 336,866 |
| 2023-06-05 | $244.25 | $244.80 | $237.50 | $243.15 | $243.15 | 237,355 |
| 2023-06-02 | $240.00 | $250.25 | $238.51 | $246.82 | $246.82 | 298,011 |
| 2023-06-01 | $233.36 | $237.38 | $230.98 | $235.17 | $235.17 | 242,140 |
| 2023-05-31 | $240.49 | $242.34 | $229.71 | $233.28 | $233.28 | 325,411 |
| 2023-05-30 | $244.69 | $249.00 | $242.97 | $245.96 | $245.96 | 399,108 |
| 2023-05-26 | $236.66 | $242.91 | $235.62 | $241.97 | $241.97 | 220,399 |
| 2023-05-25 | $233.95 | $238.83 | $232.18 | $236.24 | $236.24 | 239,945 |
| 2023-05-24 | $236.82 | $238.06 | $229.91 | $234.89 | $234.89 | 424,347 |
| 2023-05-23 | $231.25 | $239.29 | $229.98 | $236.24 | $236.24 | 358,043 |
| 2023-05-22 | $227.59 | $231.66 | $227.41 | $230.71 | $230.71 | 351,063 |
| 2023-05-19 | $227.06 | $228.10 | $223.61 | $226.33 | $226.33 | 432,605 |
| 2023-05-18 | $219.93 | $228.06 | $218.99 | $227.67 | $227.67 | 350,024 |
| 2023-05-17 | $214.17 | $221.02 | $213.48 | $220.63 | $220.63 | 310,778 |
| 2023-05-16 | $211.91 | $215.44 | $207.08 | $212.07 | $212.07 | 366,777 |
| 2023-05-15 | $211.49 | $216.92 | $210.26 | $216.13 | $216.13 | 200,171 |
| 2023-05-12 | $216.41 | $216.41 | $210.09 | $211.52 | $211.52 | 197,078 |
| 2023-05-11 | $213.81 | $216.18 | $211.97 | $214.86 | $214.86 | 194,738 |
| 2023-05-10 | $219.47 | $220.66 | $213.80 | $215.99 | $215.49 | 219,482 |
| 2023-05-09 | $216.57 | $219.84 | $214.64 | $219.13 | $218.62 | 279,409 |
| 2023-05-08 | $218.57 | $220.04 | $214.67 | $218.95 | $218.44 | 237,891 |
| 2023-05-05 | $212.01 | $217.76 | $211.18 | $216.32 | $216.32 | 319,098 |
| 2023-05-04 | $216.71 | $216.88 | $206.69 | $207.13 | $207.13 | 368,623 |
| 2023-05-03 | $224.04 | $227.71 | $217.35 | $217.55 | $217.55 | 273,893 |
| 2023-05-02 | $224.40 | $225.26 | $216.90 | $223.69 | $223.69 | 223,054 |
| 2023-05-01 | $221.05 | $228.31 | $221.05 | $227.16 | $227.16 | 249,288 |
| 2023-04-28 | $221.58 | $224.50 | $219.23 | $220.89 | $220.89 | 186,986 |
| 2023-04-27 | $221.01 | $222.86 | $217.92 | $222.07 | $222.07 | 228,598 |
| 2023-04-26 | $219.74 | $223.50 | $216.87 | $220.52 | $220.52 | 364,488 |
| 2023-04-25 | $223.00 | $223.79 | $219.26 | $219.75 | $219.75 | 371,494 |
| 2023-04-24 | $225.91 | $228.04 | $223.75 | $225.35 | $225.35 | 306,425 |
| 2023-04-21 | $222.00 | $228.16 | $218.95 | $227.17 | $227.17 | 345,781 |
| 2023-04-20 | $219.02 | $224.86 | $218.41 | $221.32 | $221.32 | 374,312 |
| 2023-04-19 | $212.50 | $225.96 | $205.97 | $221.50 | $221.50 | 1,126,951 |
| 2023-04-18 | $228.13 | $230.26 | $226.17 | $226.45 | $226.45 | 530,538 |
| 2023-04-17 | $225.80 | $228.52 | $222.45 | $225.86 | $225.86 | 492,781 |
| 2023-04-14 | $224.29 | $227.86 | $222.03 | $225.61 | $225.61 | 286,692 |
| 2023-04-13 | $222.26 | $224.80 | $218.13 | $222.95 | $222.95 | 204,742 |
| 2023-04-12 | $231.25 | $231.31 | $219.32 | $219.59 | $219.59 | 493,014 |
| 2023-04-11 | $220.68 | $229.72 | $219.59 | $227.63 | $227.63 | 592,614 |
| 2023-04-10 | $209.91 | $217.34 | $209.06 | $213.64 | $213.64 | 383,275 |
| 2023-04-06 | $213.01 | $214.49 | $210.08 | $211.32 | $211.32 | 234,940 |
| 2023-04-05 | $216.13 | $216.44 | $209.24 | $213.34 | $213.34 | 329,900 |
| 2023-04-04 | $223.92 | $223.92 | $216.44 | $218.14 | $218.14 | 457,531 |
| 2023-04-03 | $229.57 | $230.34 | $221.57 | $224.29 | $224.29 | 328,863 |
| 2023-03-31 | $227.70 | $230.50 | $227.07 | $228.93 | $228.93 | 334,042 |
| 2023-03-30 | $223.64 | $227.50 | $223.03 | $225.77 | $225.77 | 256,552 |
| 2023-03-29 | $216.47 | $220.56 | $213.97 | $219.54 | $219.54 | 232,076 |
| 2023-03-28 | $214.66 | $217.96 | $212.67 | $214.62 | $214.62 | 154,248 |
| 2023-03-27 | $215.40 | $217.83 | $211.33 | $215.12 | $215.12 | 153,937 |
| 2023-03-24 | $207.26 | $213.25 | $203.65 | $212.38 | $212.38 | 272,862 |
| 2023-03-23 | $214.74 | $217.72 | $207.26 | $209.89 | $209.89 | 269,744 |
| 2023-03-22 | $216.78 | $220.00 | $212.23 | $212.25 | $212.25 | 286,024 |
| 2023-03-21 | $216.70 | $219.65 | $213.57 | $216.69 | $216.69 | 498,906 |
| 2023-03-20 | $211.49 | $217.32 | $209.18 | $211.14 | $211.14 | 249,979 |
| 2023-03-17 | $213.15 | $214.16 | $205.85 | $209.59 | $209.59 | 546,591 |
| 2023-03-16 | $209.47 | $215.47 | $206.64 | $215.05 | $215.05 | 444,063 |
| 2023-03-15 | $216.15 | $216.15 | $206.31 | $211.51 | $211.51 | 681,579 |
| 2023-03-14 | $243.00 | $243.89 | $218.76 | $220.46 | $220.46 | 748,448 |
| 2023-03-13 | $238.56 | $243.62 | $235.37 | $236.69 | $236.69 | 456,773 |
| 2023-03-10 | $251.57 | $252.87 | $243.83 | $246.02 | $246.02 | 384,043 |
| 2023-03-09 | $261.20 | $264.60 | $254.43 | $255.08 | $255.08 | 222,751 |
| 2023-03-08 | $260.37 | $265.33 | $259.54 | $263.29 | $263.29 | 276,690 |
| 2023-03-07 | $255.27 | $261.72 | $255.27 | $258.85 | $258.85 | 181,284 |
| 2023-03-06 | $262.38 | $263.28 | $256.36 | $256.38 | $256.38 | 276,907 |
| 2023-03-03 | $255.32 | $262.65 | $253.65 | $261.86 | $261.86 | 210,278 |
| 2023-03-02 | $254.78 | $256.49 | $251.98 | $254.45 | $254.45 | 192,136 |
| 2023-03-01 | $253.11 | $258.52 | $252.63 | $256.94 | $256.94 | 175,435 |
| 2023-02-28 | $257.51 | $260.76 | $254.09 | $255.18 | $255.18 | 222,486 |
| 2023-02-27 | $259.51 | $260.52 | $256.66 | $258.16 | $258.16 | 163,286 |
| 2023-02-24 | $253.48 | $258.95 | $252.17 | $255.79 | $255.79 | 239,993 |
| 2023-02-23 | $258.43 | $262.02 | $255.67 | $260.92 | $260.92 | 252,792 |
| 2023-02-22 | $251.52 | $258.38 | $251.52 | $257.50 | $257.50 | 215,910 |
| 2023-02-21 | $264.40 | $267.00 | $247.31 | $248.55 | $248.55 | 389,583 |
| 2023-02-17 | $260.00 | $271.09 | $259.83 | $269.62 | $269.62 | 391,513 |
| 2023-02-16 | $253.93 | $266.50 | $250.94 | $262.99 | $262.99 | 444,386 |
| 2023-02-15 | $262.29 | $268.00 | $252.51 | $258.13 | $258.13 | 972,632 |
| 2023-02-14 | $272.91 | $282.84 | $271.64 | $281.30 | $281.30 | 413,519 |
| 2023-02-13 | $274.32 | $276.58 | $271.62 | $276.02 | $276.02 | 226,342 |
| 2023-02-10 | $271.55 | $274.80 | $270.11 | $274.25 | $274.25 | 214,185 |
| 2023-02-09 | $281.46 | $286.40 | $273.92 | $274.80 | $274.80 | 227,915 |
| 2023-02-08 | $280.66 | $284.30 | $278.48 | $279.78 | $279.78 | 196,189 |
| 2023-02-07 | $281.27 | $283.95 | $277.17 | $282.20 | $282.20 | 232,500 |
| 2023-02-06 | $289.49 | $292.21 | $283.56 | $284.14 | $284.14 | 255,468 |
| 2023-02-03 | $287.64 | $298.42 | $287.64 | $289.22 | $289.22 | 314,286 |
| 2023-02-02 | $282.50 | $299.29 | $282.50 | $294.30 | $294.30 | 654,378 |
| 2023-02-01 | $262.38 | $281.06 | $261.30 | $278.10 | $278.10 | 428,413 |
| 2023-01-31 | $252.82 | $263.62 | $251.31 | $263.20 | $263.20 | 270,143 |
| 2023-01-30 | $247.91 | $256.38 | $246.61 | $251.98 | $251.98 | 262,181 |
| 2023-01-27 | $241.59 | $251.13 | $241.59 | $250.22 | $250.22 | 368,383 |
| 2023-01-26 | $238.69 | $242.93 | $235.51 | $242.77 | $242.77 | 192,269 |
| 2023-01-25 | $232.10 | $238.77 | $231.49 | $236.57 | $236.57 | 207,569 |
| 2023-01-24 | $240.06 | $240.06 | $234.78 | $234.88 | $234.88 | 150,905 |
| 2023-01-23 | $242.09 | $242.78 | $238.21 | $238.61 | $238.61 | 296,169 |
| 2023-01-20 | $233.01 | $240.52 | $227.18 | $240.42 | $240.42 | 308,453 |
| 2023-01-19 | $229.78 | $229.95 | $222.82 | $229.91 | $229.91 | 357,856 |
| 2023-01-18 | $235.00 | $239.88 | $230.93 | $231.25 | $231.25 | 270,700 |
| 2023-01-17 | $227.50 | $235.20 | $227.50 | $233.17 | $233.17 | 286,927 |
| 2023-01-13 | $229.01 | $232.32 | $225.00 | $232.07 | $232.07 | 383,258 |
| 2023-01-12 | $236.83 | $239.24 | $231.15 | $235.34 | $235.34 | 418,729 |
| 2023-01-11 | $224.92 | $235.31 | $224.72 | $234.32 | $234.32 | 575,489 |
| 2023-01-10 | $219.89 | $224.55 | $215.37 | $223.95 | $223.95 | 376,708 |
| 2023-01-09 | $211.33 | $220.89 | $211.33 | $218.77 | $218.77 | 401,200 |
| 2023-01-06 | $206.95 | $212.63 | $204.07 | $211.83 | $211.83 | 314,338 |
| 2023-01-05 | $205.17 | $206.35 | $201.48 | $205.92 | $205.92 | 270,825 |
| 2023-01-04 | $203.79 | $209.51 | $202.77 | $208.77 | $208.77 | 428,500 |
| 2023-01-03 | $206.96 | $209.19 | $198.82 | $201.14 | $201.14 | 321,955 |
| 2022-12-30 | $201.25 | $206.15 | $201.22 | $204.74 | $204.74 | 233,807 |
| 2022-12-29 | $198.19 | $204.08 | $198.13 | $203.44 | $203.44 | 211,905 |
| 2022-12-28 | $200.81 | $202.50 | $194.26 | $196.02 | $196.02 | 188,622 |
| 2022-12-27 | $202.07 | $202.17 | $199.16 | $200.20 | $200.20 | 227,906 |
| 2022-12-23 | $196.03 | $202.11 | $194.96 | $201.88 | $201.88 | 254,423 |
| 2022-12-22 | $186.29 | $195.49 | $185.00 | $195.38 | $195.38 | 574,678 |
| 2022-12-21 | $195.82 | $196.71 | $191.23 | $194.04 | $194.04 | 386,513 |
| 2022-12-20 | $197.10 | $199.75 | $192.33 | $192.56 | $192.56 | 466,416 |
| 2022-12-19 | $211.41 | $212.91 | $199.38 | $199.87 | $199.87 | 501,404 |
| 2022-12-16 | $217.01 | $220.04 | $211.58 | $212.32 | $212.32 | 645,205 |
| 2022-12-15 | $221.04 | $222.77 | $216.89 | $219.34 | $219.34 | 375,107 |
| 2022-12-14 | $219.15 | $225.54 | $217.38 | $224.57 | $224.57 | 438,576 |
| 2022-12-13 | $226.50 | $226.93 | $218.09 | $220.23 | $220.23 | 352,626 |
| 2022-12-12 | $219.00 | $223.46 | $216.48 | $220.06 | $220.06 | 444,865 |
| 2022-12-09 | $218.96 | $221.69 | $217.60 | $219.12 | $219.12 | 254,540 |
| 2022-12-08 | $222.37 | $223.99 | $218.83 | $221.47 | $221.47 | 395,921 |
| 2022-12-07 | $225.00 | $230.59 | $222.30 | $222.63 | $222.63 | 347,651 |
| 2022-12-06 | $218.47 | $226.95 | $217.07 | $226.75 | $226.75 | 523,478 |
| 2022-12-05 | $227.69 | $228.12 | $216.90 | $218.42 | $218.42 | 442,360 |
| 2022-12-02 | $233.55 | $235.38 | $227.30 | $229.07 | $229.07 | 454,689 |
| 2022-12-01 | $239.68 | $241.40 | $234.68 | $235.34 | $235.34 | 200,002 |
| 2022-11-30 | $235.00 | $240.18 | $230.80 | $239.31 | $239.31 | 408,220 |
| 2022-11-29 | $229.77 | $237.57 | $229.25 | $235.85 | $235.85 | 340,061 |
| 2022-11-28 | $227.24 | $230.06 | $227.00 | $228.20 | $228.20 | 255,647 |
| 2022-11-25 | $225.75 | $230.78 | $225.65 | $229.72 | $229.72 | 128,747 |
| 2022-11-23 | $223.98 | $227.84 | $222.38 | $227.14 | $227.14 | 163,063 |
| 2022-11-22 | $222.20 | $227.50 | $221.16 | $224.76 | $224.76 | 317,817 |
| 2022-11-21 | $225.19 | $226.54 | $219.09 | $220.38 | $220.38 | 419,771 |
| 2022-11-18 | $237.82 | $237.82 | $224.40 | $227.81 | $227.81 | 484,521 |
| 2022-11-17 | $232.35 | $235.01 | $227.55 | $234.66 | $234.66 | 357,803 |
| 2022-11-16 | $236.49 | $237.11 | $229.46 | $237.00 | $237.00 | 438,359 |
| 2022-11-15 | $248.92 | $249.69 | $238.79 | $240.43 | $240.43 | 346,756 |
| 2022-11-14 | $238.00 | $242.85 | $236.25 | $240.00 | $240.00 | 392,416 |
| 2022-11-11 | $233.49 | $242.45 | $232.11 | $240.16 | $240.16 | 571,751 |
| 2022-11-10 | $220.93 | $233.03 | $218.73 | $231.33 | $231.33 | 1,533,266 |
| 2022-11-09 | $209.24 | $213.03 | $208.27 | $209.62 | $209.62 | 542,465 |
| 2022-11-08 | $205.03 | $212.23 | $201.13 | $211.02 | $210.60 | 509,527 |
| 2022-11-07 | $200.40 | $206.03 | $196.65 | $204.56 | $204.15 | 400,607 |
| 2022-11-04 | $205.62 | $207.95 | $196.00 | $199.06 | $199.06 | 284,045 |
| 2022-11-03 | $199.39 | $206.44 | $198.61 | $201.99 | $201.99 | 338,175 |
| 2022-11-02 | $208.66 | $212.78 | $201.65 | $202.39 | $202.39 | 493,152 |
| 2022-11-01 | $208.04 | $214.90 | $204.30 | $210.94 | $210.94 | 730,707 |
| 2022-10-31 | $202.78 | $203.51 | $196.90 | $198.15 | $198.15 | 386,791 |
| 2022-10-28 | $206.03 | $209.61 | $201.59 | $203.62 | $203.62 | 496,800 |
| 2022-10-27 | $200.92 | $215.08 | $200.92 | $206.67 | $206.67 | 571,948 |
| 2022-10-26 | $197.86 | $203.40 | $195.49 | $199.84 | $199.84 | 353,706 |
| 2022-10-25 | $194.44 | $201.70 | $194.44 | $198.13 | $198.13 | 508,370 |
| 2022-10-24 | $186.10 | $194.72 | $184.55 | $193.42 | $193.42 | 676,013 |
| 2022-10-21 | $180.81 | $188.77 | $180.00 | $185.63 | $185.63 | 870,233 |
| 2022-10-20 | $193.22 | $197.86 | $181.63 | $183.09 | $183.09 | 923,433 |
| 2022-10-19 | $204.69 | $208.99 | $190.00 | $194.21 | $194.21 | 1,012,359 |
| 2022-10-18 | $209.32 | $212.33 | $203.87 | $207.36 | $207.36 | 587,115 |
| 2022-10-17 | $210.08 | $211.17 | $204.65 | $204.78 | $204.78 | 503,222 |
| 2022-10-14 | $223.34 | $224.28 | $207.24 | $207.61 | $207.61 | 374,213 |
| 2022-10-13 | $211.97 | $221.71 | $209.74 | $220.12 | $220.12 | 346,439 |
| 2022-10-12 | $212.42 | $220.41 | $208.32 | $216.08 | $216.08 | 574,594 |
| 2022-10-11 | $202.16 | $211.10 | $200.64 | $210.84 | $210.84 | 679,004 |
| 2022-10-10 | $204.00 | $209.19 | $202.45 | $202.88 | $202.88 | 480,648 |
| 2022-10-07 | $209.00 | $210.60 | $204.00 | $205.33 | $205.33 | 553,332 |
| 2022-10-06 | $216.20 | $217.67 | $209.00 | $211.35 | $211.35 | 479,599 |
| 2022-10-05 | $217.13 | $219.22 | $211.85 | $217.25 | $217.25 | 1,061,746 |
| 2022-10-04 | $224.53 | $226.67 | $219.95 | $222.43 | $222.43 | 323,894 |
| 2022-10-03 | $217.92 | $223.73 | $216.63 | $220.03 | $220.03 | 304,145 |
| 2022-09-30 | $215.46 | $223.94 | $213.79 | $214.55 | $214.55 | 445,073 |
| 2022-09-29 | $220.01 | $221.00 | $209.00 | $215.65 | $215.65 | 754,520 |
| 2022-09-28 | $226.29 | $233.57 | $226.29 | $231.82 | $231.82 | 318,125 |
| 2022-09-27 | $225.82 | $227.17 | $222.07 | $225.85 | $225.85 | 283,036 |
| 2022-09-26 | $228.58 | $230.84 | $222.48 | $223.11 | $223.11 | 264,063 |
| 2022-09-23 | $222.52 | $229.14 | $220.40 | $228.94 | $228.94 | 297,372 |
| 2022-09-22 | $226.47 | $230.28 | $223.94 | $226.26 | $226.26 | 258,536 |
| 2022-09-21 | $232.26 | $234.44 | $226.02 | $226.43 | $226.43 | 527,921 |
| 2022-09-20 | $236.62 | $236.62 | $226.62 | $230.22 | $230.22 | 399,437 |
| 2022-09-19 | $235.63 | $241.85 | $235.63 | $239.25 | $239.25 | 339,607 |
| 2022-09-16 | $237.61 | $240.88 | $235.20 | $238.08 | $238.08 | 1,065,743 |
| 2022-09-15 | $243.49 | $246.04 | $239.50 | $241.66 | $241.66 | 327,506 |
| 2022-09-14 | $243.01 | $243.31 | $233.87 | $243.08 | $243.08 | 431,392 |
| 2022-09-13 | $251.06 | $252.64 | $242.00 | $242.33 | $242.33 | 263,968 |
| 2022-09-12 | $260.33 | $265.18 | $258.45 | $259.88 | $259.88 | 257,206 |
| 2022-09-09 | $251.41 | $257.83 | $249.76 | $257.04 | $257.04 | 300,033 |
| 2022-09-08 | $246.83 | $253.66 | $243.14 | $251.62 | $251.62 | 271,250 |
| 2022-09-07 | $247.20 | $251.57 | $243.46 | $249.60 | $249.60 | 350,585 |
| 2022-09-06 | $254.84 | $254.84 | $242.87 | $247.20 | $247.20 | 513,734 |
| 2022-09-02 | $261.06 | $261.06 | $253.37 | $254.51 | $254.51 | 324,618 |
| 2022-09-01 | $264.42 | $265.81 | $256.06 | $259.26 | $259.26 | 377,202 |
| 2022-08-31 | $269.32 | $269.52 | $264.00 | $265.44 | $265.44 | 331,545 |
| 2022-08-30 | $278.86 | $278.86 | $267.39 | $270.08 | $270.08 | 215,360 |
| 2022-08-29 | $276.70 | $278.88 | $274.08 | $276.30 | $276.30 | 170,856 |
| 2022-08-26 | $287.10 | $287.10 | $277.64 | $278.01 | $278.01 | 286,729 |
| 2022-08-25 | $274.60 | $285.21 | $274.55 | $285.05 | $285.05 | 292,093 |
| 2022-08-24 | $267.80 | $276.54 | $266.56 | $274.00 | $274.00 | 258,627 |
| 2022-08-23 | $270.05 | $274.64 | $269.04 | $269.36 | $269.36 | 237,420 |
| 2022-08-22 | $268.83 | $269.64 | $263.77 | $268.09 | $268.09 | 324,412 |
| 2022-08-19 | $267.14 | $270.16 | $265.87 | $269.33 | $269.33 | 269,203 |
| 2022-08-18 | $270.00 | $271.35 | $266.85 | $269.82 | $269.82 | 248,151 |
| 2022-08-17 | $274.01 | $276.97 | $266.38 | $269.91 | $269.91 | 294,439 |
| 2022-08-16 | $265.26 | $282.23 | $264.24 | $277.88 | $277.88 | 453,118 |
| 2022-08-15 | $265.00 | $265.53 | $260.27 | $264.25 | $264.25 | 350,708 |
| 2022-08-12 | $272.07 | $273.67 | $265.55 | $266.50 | $266.50 | 421,522 |
| 2022-08-11 | $271.84 | $278.29 | $270.81 | $271.85 | $271.85 | 239,240 |
| 2022-08-10 | $273.14 | $273.82 | $267.50 | $268.97 | $268.56 | 319,496 |
| 2022-08-09 | $273.22 | $273.22 | $263.36 | $265.94 | $265.53 | 225,884 |
| 2022-08-08 | $274.33 | $280.00 | $273.00 | $273.42 | $273.00 | 313,412 |
| 2022-08-05 | $265.75 | $273.16 | $265.75 | $272.49 | $272.07 | 199,352 |
| 2022-08-04 | $270.06 | $274.58 | $268.30 | $269.45 | $269.03 | 200,878 |
| 2022-08-03 | $268.13 | $272.72 | $265.01 | $271.39 | $270.97 | 263,541 |
| 2022-08-02 | $268.22 | $272.15 | $265.50 | $265.70 | $265.29 | 251,796 |
| 2022-08-01 | $263.33 | $271.82 | $262.60 | $270.62 | $270.20 | 231,826 |
| 2022-07-29 | $259.46 | $266.66 | $257.72 | $265.28 | $264.87 | 195,416 |
| 2022-07-28 | $255.05 | $259.75 | $250.16 | $259.56 | $259.16 | 213,140 |
| 2022-07-27 | $257.37 | $257.37 | $249.20 | $255.70 | $255.31 | 346,897 |
| 2022-07-26 | $251.87 | $261.76 | $250.44 | $255.27 | $254.88 | 482,230 |
| 2022-07-25 | $266.23 | $267.01 | $254.44 | $255.43 | $255.04 | 511,746 |
| 2022-07-22 | $271.00 | $274.73 | $261.87 | $264.47 | $264.06 | 417,468 |
| 2022-07-21 | $276.05 | $277.72 | $265.59 | $271.40 | $270.98 | 634,443 |
| 2022-07-20 | $275.00 | $287.38 | $275.00 | $279.52 | $279.09 | 952,095 |
| 2022-07-19 | $289.77 | $298.52 | $288.71 | $295.56 | $295.10 | 398,868 |
| 2022-07-18 | $285.30 | $291.78 | $281.20 | $283.83 | $283.39 | 290,015 |
| 2022-07-15 | $279.23 | $284.49 | $275.05 | $280.97 | $280.54 | 263,393 |
| 2022-07-14 | $270.68 | $274.73 | $269.22 | $273.33 | $272.91 | 325,773 |
| 2022-07-13 | $273.71 | $277.94 | $271.00 | $277.52 | $277.09 | 261,756 |
| 2022-07-12 | $276.20 | $283.78 | $275.67 | $277.77 | $277.34 | 387,746 |
| 2022-07-11 | $280.00 | $283.76 | $274.12 | $275.52 | $275.09 | 229,987 |
| 2022-07-08 | $288.02 | $289.14 | $280.31 | $281.10 | $280.67 | 215,626 |
| 2022-07-07 | $277.32 | $289.20 | $277.32 | $288.00 | $287.56 | 209,419 |
| 2022-07-06 | $283.73 | $288.21 | $271.95 | $275.79 | $275.36 | 236,427 |
| 2022-07-05 | $273.52 | $286.48 | $271.00 | $285.68 | $285.24 | 253,495 |
| 2022-07-01 | $274.30 | $284.39 | $272.52 | $279.83 | $279.40 | 174,673 |
| 2022-06-30 | $282.06 | $282.13 | $269.40 | $274.81 | $274.39 | 237,804 |
| 2022-06-29 | $285.50 | $289.59 | $281.38 | $286.66 | $286.22 | 240,160 |
| 2022-06-28 | $294.91 | $299.17 | $282.75 | $285.66 | $285.22 | 319,546 |
| 2022-06-27 | $289.75 | $293.02 | $283.72 | $290.36 | $289.91 | 250,740 |
| 2022-06-24 | $278.10 | $290.55 | $278.10 | $289.91 | $289.46 | 400,488 |
| 2022-06-23 | $272.71 | $278.21 | $271.00 | $277.42 | $276.99 | 225,781 |
| 2022-06-22 | $259.51 | $272.06 | $259.24 | $271.27 | $270.85 | 230,866 |
| 2022-06-21 | $274.68 | $276.11 | $263.77 | $264.17 | $263.76 | 325,077 |
| 2022-06-17 | $257.01 | $272.07 | $255.02 | $270.11 | $269.69 | 812,275 |
| 2022-06-16 | $276.81 | $277.21 | $252.56 | $254.52 | $254.13 | 473,553 |
| 2022-06-15 | $282.88 | $288.85 | $279.81 | $284.47 | $284.03 | 197,640 |
| 2022-06-14 | $277.98 | $286.00 | $277.45 | $280.13 | $279.70 | 188,834 |
| 2022-06-13 | $286.05 | $286.05 | $274.86 | $276.42 | $275.99 | 268,259 |
| 2022-06-10 | $303.96 | $309.96 | $290.42 | $293.80 | $293.35 | 318,146 |
| 2022-06-09 | $306.89 | $313.75 | $304.02 | $311.12 | $310.64 | 227,235 |
| 2022-06-08 | $306.89 | $314.83 | $303.52 | $304.26 | $303.79 | 227,928 |
| 2022-06-07 | $302.12 | $309.62 | $299.55 | $308.28 | $307.80 | 179,870 |
| 2022-06-06 | $299.73 | $310.97 | $295.25 | $308.29 | $307.81 | 172,092 |
| 2022-06-03 | $299.89 | $301.09 | $292.36 | $297.87 | $297.41 | 171,815 |
| 2022-06-02 | $301.22 | $306.09 | $297.96 | $303.67 | $303.20 | 148,376 |
| 2022-06-01 | $307.24 | $307.24 | $295.47 | $299.95 | $299.49 | 233,246 |
| 2022-05-31 | $303.87 | $306.03 | $299.66 | $304.47 | $304.00 | 291,064 |
| 2022-05-27 | $303.12 | $307.10 | $302.38 | $306.10 | $305.63 | 191,907 |
| 2022-05-26 | $298.64 | $305.49 | $291.38 | $302.63 | $302.16 | 267,781 |
| 2022-05-25 | $277.62 | $294.99 | $277.62 | $292.78 | $292.33 | 325,575 |
| 2022-05-24 | $279.35 | $281.09 | $275.00 | $280.49 | $280.06 | 498,874 |
| 2022-05-23 | $285.71 | $286.06 | $274.66 | $281.81 | $281.38 | 474,324 |
| 2022-05-20 | $284.39 | $286.01 | $276.72 | $284.52 | $284.08 | 456,192 |
| 2022-05-19 | $287.54 | $290.46 | $283.30 | $283.87 | $283.43 | 402,768 |
| 2022-05-18 | $304.77 | $305.18 | $288.28 | $290.31 | $289.86 | 413,457 |
| 2022-05-17 | $302.33 | $309.47 | $301.95 | $309.20 | $308.72 | 242,682 |
| 2022-05-16 | $298.16 | $304.00 | $293.33 | $297.59 | $297.13 | 311,371 |
| 2022-05-13 | $284.54 | $301.03 | $283.56 | $299.28 | $298.82 | 404,166 |
| 2022-05-12 | $275.00 | $282.41 | $273.69 | $280.98 | $280.55 | 529,965 |
| 2022-05-11 | $277.99 | $286.63 | $273.81 | $277.22 | $276.38 | 610,463 |
| 2022-05-10 | $287.73 | $288.16 | $272.20 | $278.36 | $277.52 | 724,558 |
| 2022-05-09 | $293.17 | $296.67 | $285.80 | $286.11 | $285.24 | 498,736 |
| 2022-05-06 | $296.74 | $302.08 | $293.12 | $296.84 | $295.94 | 356,801 |
| 2022-05-05 | $304.83 | $306.48 | $294.00 | $297.70 | $296.80 | 344,859 |
| 2022-05-04 | $301.52 | $309.93 | $296.70 | $309.33 | $308.39 | 406,840 |
| 2022-05-03 | $289.28 | $302.89 | $289.28 | $301.53 | $300.62 | 437,378 |
| 2022-05-02 | $284.97 | $291.69 | $281.89 | $291.16 | $290.28 | 551,457 |
| 2022-04-29 | $285.75 | $291.15 | $282.25 | $283.13 | $282.27 | 268,894 |
| 2022-04-28 | $282.46 | $288.47 | $277.52 | $286.95 | $286.08 | 311,294 |
| 2022-04-27 | $282.45 | $286.40 | $275.86 | $278.90 | $278.05 | 354,807 |
| 2022-04-26 | $289.86 | $292.75 | $281.66 | $281.96 | $281.10 | 459,553 |
| 2022-04-25 | $285.97 | $294.16 | $285.00 | $292.34 | $291.45 | 400,929 |
| 2022-04-22 | $292.45 | $300.77 | $288.37 | $289.32 | $288.44 | 398,747 |
| 2022-04-21 | $311.49 | $311.49 | $290.74 | $294.36 | $293.47 | 637,793 |
| 2022-04-20 | $321.52 | $322.17 | $301.15 | $307.27 | $306.34 | 522,911 |
| 2022-04-19 | $298.13 | $311.72 | $297.88 | $308.78 | $307.84 | 552,059 |
| 2022-04-18 | $289.00 | $297.47 | $287.75 | $295.73 | $294.83 | 405,316 |
| 2022-04-14 | $294.80 | $300.79 | $290.35 | $290.64 | $289.76 | 520,870 |
| 2022-04-13 | $288.68 | $294.84 | $288.68 | $293.52 | $292.63 | 347,197 |
| 2022-04-12 | $306.39 | $313.88 | $289.51 | $290.72 | $289.84 | 502,231 |
| 2022-04-11 | $301.88 | $312.50 | $299.60 | $304.66 | $303.74 | 302,239 |
| 2022-04-08 | $297.24 | $305.91 | $296.00 | $304.16 | $303.24 | 258,788 |
| 2022-04-07 | $292.62 | $298.58 | $291.01 | $297.86 | $296.96 | 337,792 |
| 2022-04-06 | $288.47 | $298.10 | $287.10 | $296.25 | $295.35 | 318,513 |
| 2022-04-05 | $299.83 | $304.25 | $289.37 | $292.04 | $291.15 | 444,830 |
| 2022-04-04 | $299.12 | $304.31 | $299.00 | $301.12 | $300.21 | 271,973 |
| 2022-04-01 | $301.07 | $307.49 | $299.36 | $300.54 | $299.63 | 378,624 |
| 2022-03-31 | $318.48 | $322.14 | $299.44 | $300.12 | $299.21 | 513,770 |
| 2022-03-30 | $328.12 | $329.26 | $317.89 | $319.82 | $318.85 | 199,465 |
| 2022-03-29 | $320.81 | $332.35 | $320.81 | $330.82 | $329.82 | 175,627 |
| 2022-03-28 | $322.55 | $322.55 | $311.77 | $317.75 | $316.79 | 232,861 |
| 2022-03-25 | $324.37 | $324.37 | $317.64 | $321.67 | $320.69 | 203,028 |
| 2022-03-24 | $329.64 | $329.64 | $319.62 | $322.86 | $321.88 | 184,383 |
| 2022-03-23 | $332.97 | $335.30 | $326.09 | $327.04 | $326.05 | 165,868 |
| 2022-03-22 | $337.72 | $337.72 | $328.25 | $334.23 | $333.22 | 284,249 |
| 2022-03-21 | $340.00 | $341.00 | $332.27 | $334.13 | $333.12 | 171,592 |
| 2022-03-18 | $331.84 | $340.88 | $329.41 | $340.00 | $338.97 | 234,651 |
| 2022-03-17 | $332.61 | $339.00 | $329.15 | $337.95 | $336.93 | 152,035 |
| 2022-03-16 | $327.54 | $336.66 | $322.39 | $334.30 | $333.29 | 241,270 |
| 2022-03-15 | $317.35 | $326.51 | $315.69 | $326.07 | $325.08 | 187,602 |
| 2022-03-14 | $321.06 | $325.27 | $311.02 | $316.76 | $315.80 | 247,971 |
| 2022-03-11 | $321.14 | $323.38 | $316.98 | $320.16 | $319.19 | 145,200 |
| 2022-03-10 | $317.23 | $322.38 | $315.22 | $321.64 | $320.66 | 180,402 |
| 2022-03-09 | $325.19 | $329.69 | $321.89 | $323.32 | $321.99 | 217,698 |
| 2022-03-08 | $317.13 | $328.84 | $311.66 | $319.94 | $318.62 | 381,067 |
| 2022-03-07 | $331.07 | $335.74 | $315.56 | $318.08 | $316.77 | 404,336 |
| 2022-03-04 | $337.98 | $337.98 | $330.47 | $335.49 | $334.11 | 300,649 |
| 2022-03-03 | $348.70 | $349.61 | $337.81 | $341.01 | $339.61 | 219,711 |
| 2022-03-02 | $344.28 | $346.48 | $336.32 | $345.84 | $344.42 | 407,602 |
| 2022-03-01 | $338.02 | $340.18 | $331.50 | $339.51 | $338.11 | 370,840 |
| 2022-02-28 | $322.01 | $341.39 | $322.01 | $340.82 | $339.42 | 507,413 |
| 2022-02-25 | $317.75 | $329.90 | $315.31 | $328.02 | $326.67 | 288,238 |
| 2022-02-24 | $304.14 | $318.56 | $304.14 | $318.07 | $316.76 | 268,869 |
| 2022-02-23 | $312.00 | $319.48 | $309.75 | $315.34 | $314.04 | 363,310 |
| 2022-02-22 | $318.85 | $320.49 | $304.68 | $311.04 | $309.76 | 360,295 |
| 2022-02-18 | $318.69 | $325.75 | $316.74 | $322.66 | $321.33 | 236,124 |
| 2022-02-17 | $322.16 | $324.09 | $317.39 | $321.25 | $319.93 | 482,348 |
| 2022-02-16 | $317.99 | $325.85 | $317.99 | $323.89 | $322.56 | 359,254 |
| 2022-02-15 | $311.04 | $320.25 | $311.04 | $320.24 | $318.92 | 319,031 |
| 2022-02-14 | $316.17 | $319.65 | $307.37 | $308.78 | $307.51 | 238,216 |
| 2022-02-11 | $311.56 | $316.95 | $309.22 | $315.16 | $313.86 | 539,173 |
| 2022-02-10 | $317.72 | $321.56 | $309.36 | $311.28 | $310.00 | 479,170 |
| 2022-02-09 | $312.00 | $318.75 | $305.53 | $316.33 | $315.03 | 921,477 |
| 2022-02-08 | $286.63 | $300.53 | $286.63 | $298.76 | $297.53 | 755,985 |
| 2022-02-07 | $286.30 | $290.86 | $279.66 | $287.74 | $286.56 | 289,918 |
| 2022-02-04 | $284.00 | $290.90 | $278.76 | $285.86 | $284.68 | 244,139 |
| 2022-02-03 | $290.02 | $294.72 | $284.62 | $285.01 | $283.84 | 171,642 |
| 2022-02-02 | $297.92 | $298.06 | $288.61 | $291.31 | $290.11 | 266,154 |
| 2022-02-01 | $291.97 | $296.23 | $284.41 | $295.93 | $294.71 | 189,451 |
| 2022-01-31 | $283.79 | $292.38 | $283.79 | $292.13 | $290.93 | 315,539 |
| 2022-01-28 | $278.93 | $286.54 | $278.93 | $286.28 | $285.10 | 292,800 |
| 2022-01-27 | $283.96 | $286.74 | $279.00 | $280.06 | $278.91 | 345,829 |
| 2022-01-26 | $298.50 | $298.50 | $281.51 | $282.53 | $281.37 | 353,106 |
| 2022-01-25 | $304.18 | $304.18 | $288.90 | $290.67 | $289.47 | 454,844 |
| 2022-01-24 | $284.99 | $306.98 | $283.79 | $305.79 | $304.53 | 655,601 |
| 2022-01-21 | $286.24 | $294.67 | $283.00 | $289.12 | $287.93 | 625,984 |
| 2022-01-20 | $305.17 | $312.08 | $290.49 | $290.69 | $289.49 | 525,870 |
| 2022-01-19 | $308.89 | $312.93 | $305.50 | $306.11 | $304.85 | 632,142 |
| 2022-01-18 | $308.51 | $310.99 | $304.00 | $310.25 | $308.97 | 583,316 |
| 2022-01-14 | $302.10 | $307.19 | $297.94 | $306.98 | $305.72 | 440,250 |
| 2022-01-13 | $301.75 | $306.42 | $299.93 | $304.21 | $302.96 | 494,177 |
| 2022-01-12 | $298.99 | $301.44 | $293.24 | $299.27 | $298.04 | 450,028 |
| 2022-01-11 | $302.11 | $302.43 | $290.74 | $297.80 | $296.57 | 253,429 |
| 2022-01-10 | $297.94 | $302.44 | $291.55 | $301.23 | $299.99 | 368,371 |
| 2022-01-07 | $296.72 | $305.87 | $294.63 | $298.21 | $296.98 | 214,103 |
| 2022-01-06 | $293.56 | $301.34 | $288.76 | $298.48 | $297.25 | 326,991 |
| 2022-01-05 | $299.21 | $303.83 | $292.28 | $292.93 | $291.72 | 243,323 |
| 2022-01-04 | $299.88 | $304.25 | $294.02 | $297.91 | $296.68 | 216,529 |
| 2022-01-03 | $299.36 | $303.20 | $296.02 | $297.79 | $296.56 | 167,270 |
| 2021-12-31 | $296.67 | $298.98 | $294.46 | $296.95 | $295.73 | 120,092 |
| 2021-12-30 | $291.75 | $298.87 | $291.75 | $297.17 | $295.95 | 138,189 |
| 2021-12-29 | $294.79 | $296.84 | $291.15 | $291.75 | $290.55 | 127,819 |
| 2021-12-28 | $293.50 | $297.24 | $292.78 | $293.60 | $292.39 | 190,682 |
| 2021-12-27 | $290.64 | $296.18 | $287.64 | $294.70 | $293.49 | 250,967 |
| 2021-12-23 | $286.28 | $289.86 | $282.28 | $289.03 | $287.84 | 196,510 |
| 2021-12-22 | $288.20 | $288.73 | $283.00 | $285.02 | $283.85 | 227,366 |
| 2021-12-21 | $282.10 | $287.09 | $281.51 | $286.29 | $285.11 | 196,354 |
| 2021-12-20 | $282.00 | $284.78 | $274.03 | $281.44 | $280.28 | 467,016 |
| 2021-12-17 | $285.36 | $290.62 | $281.89 | $286.25 | $285.07 | 884,212 |
| 2021-12-16 | $288.71 | $290.66 | $283.35 | $284.52 | $283.35 | 392,570 |
| 2021-12-15 | $277.92 | $284.86 | $275.35 | $284.16 | $282.99 | 778,468 |
| 2021-12-14 | $280.50 | $289.09 | $278.61 | $279.00 | $277.85 | 539,635 |
| 2021-12-13 | $288.93 | $289.37 | $281.00 | $282.72 | $281.56 | 385,053 |
| 2021-12-10 | $284.50 | $289.98 | $283.50 | $288.67 | $287.48 | 229,143 |
| 2021-12-09 | $288.10 | $290.11 | $283.74 | $283.95 | $282.78 | 207,596 |
| 2021-12-08 | $293.52 | $294.09 | $284.64 | $288.65 | $287.46 | 222,003 |
| 2021-12-07 | $299.45 | $304.23 | $291.70 | $293.21 | $292.00 | 316,916 |
| 2021-12-06 | $293.95 | $302.31 | $288.89 | $293.88 | $292.67 | 347,121 |
| 2021-12-03 | $291.57 | $293.74 | $284.82 | $290.79 | $289.59 | 665,894 |
| 2021-12-02 | $282.20 | $293.79 | $282.20 | $290.03 | $288.84 | 409,618 |
| 2021-12-01 | $296.66 | $299.37 | $281.64 | $281.89 | $280.73 | 413,532 |
| 2021-11-30 | $285.07 | $296.47 | $284.25 | $291.33 | $290.13 | 735,130 |
| 2021-11-29 | $289.75 | $290.89 | $280.92 | $283.64 | $282.47 | 366,935 |
| 2021-11-26 | $280.01 | $289.29 | $279.76 | $285.97 | $284.79 | 391,247 |
| 2021-11-24 | $287.25 | $292.87 | $286.25 | $288.30 | $287.11 | 225,214 |
| 2021-11-23 | $293.00 | $295.38 | $287.25 | $293.00 | $291.79 | 744,637 |
| 2021-11-22 | $294.99 | $297.77 | $290.25 | $294.83 | $293.62 | 407,320 |
| 2021-11-19 | $303.15 | $303.15 | $290.53 | $291.39 | $290.19 | 607,889 |
| 2021-11-18 | $301.66 | $304.96 | $294.76 | $303.42 | $302.17 | 598,424 |
| 2021-11-17 | $332.00 | $332.08 | $298.53 | $299.44 | $298.21 | 855,306 |
| 2021-11-16 | $326.67 | $335.36 | $326.67 | $334.19 | $332.81 | 513,217 |
| 2021-11-15 | $324.13 | $328.30 | $321.89 | $325.38 | $324.04 | 290,855 |
| 2021-11-12 | $323.57 | $325.61 | $320.49 | $322.82 | $321.49 | 315,563 |
| 2021-11-11 | $318.60 | $323.44 | $317.37 | $321.00 | $319.68 | 173,728 |
| 2021-11-10 | $324.05 | $324.77 | $314.20 | $318.47 | $317.16 | 291,966 |
| 2021-11-09 | $330.92 | $332.00 | $324.71 | $326.25 | $324.55 | 249,168 |
| 2021-11-08 | $329.93 | $332.02 | $325.47 | $329.35 | $327.63 | 138,337 |
| 2021-11-05 | $333.33 | $337.94 | $322.16 | $328.23 | $326.52 | 308,592 |
| 2021-11-04 | $331.50 | $335.80 | $323.99 | $329.72 | $328.00 | 243,033 |
| 2021-11-03 | $326.15 | $335.39 | $326.15 | $331.20 | $329.47 | 286,160 |
| 2021-11-02 | $328.05 | $328.05 | $320.95 | $326.49 | $324.79 | 293,691 |
| 2021-11-01 | $322.95 | $330.67 | $321.48 | $329.85 | $328.13 | 359,565 |
| 2021-10-29 | $314.26 | $321.77 | $314.01 | $319.22 | $317.56 | 370,396 |
| 2021-10-28 | $319.28 | $321.96 | $312.04 | $317.48 | $315.83 | 402,241 |
| 2021-10-27 | $324.10 | $325.93 | $310.37 | $317.19 | $315.54 | 543,383 |
| 2021-10-26 | $338.00 | $338.00 | $323.92 | $327.20 | $325.50 | 337,332 |
| 2021-10-25 | $338.37 | $342.82 | $333.88 | $335.91 | $334.16 | 303,281 |
| 2021-10-22 | $338.37 | $343.99 | $333.77 | $338.37 | $336.61 | 435,797 |
| 2021-10-21 | $341.50 | $347.24 | $332.21 | $337.38 | $335.62 | 598,373 |
| 2021-10-20 | $359.51 | $366.36 | $339.84 | $342.01 | $340.23 | 972,759 |
| 2021-10-19 | $341.36 | $342.03 | $336.30 | $338.71 | $336.95 | 429,029 |
| 2021-10-18 | $334.54 | $338.66 | $332.94 | $338.44 | $336.68 | 266,332 |
| 2021-10-15 | $341.86 | $343.55 | $336.86 | $337.21 | $335.45 | 228,526 |
| 2021-10-14 | $333.78 | $338.25 | $331.01 | $337.24 | $335.48 | 201,278 |
| 2021-10-13 | $330.04 | $334.92 | $328.71 | $330.29 | $328.57 | 334,268 |
| 2021-10-12 | $323.69 | $331.41 | $320.10 | $330.00 | $328.28 | 322,254 |
| 2021-10-11 | $324.88 | $328.62 | $319.64 | $320.24 | $318.57 | 425,525 |
| 2021-10-08 | $324.54 | $332.07 | $321.62 | $326.60 | $324.90 | 288,013 |
| 2021-10-07 | $314.69 | $328.85 | $314.69 | $323.48 | $321.79 | 284,109 |
| 2021-10-06 | $308.83 | $312.91 | $307.02 | $310.47 | $308.85 | 190,845 |
| 2021-10-05 | $315.41 | $315.41 | $310.14 | $312.00 | $310.37 | 348,658 |
| 2021-10-04 | $315.00 | $319.07 | $312.56 | $314.57 | $312.93 | 307,400 |
| 2021-10-01 | $317.90 | $320.56 | $308.36 | $317.67 | $316.02 | 452,565 |
| 2021-09-30 | $336.29 | $339.19 | $316.30 | $317.04 | $315.39 | 662,426 |
| 2021-09-29 | $347.15 | $351.36 | $344.12 | $345.76 | $343.96 | 196,839 |
| 2021-09-28 | $351.97 | $354.10 | $342.93 | $343.84 | $342.05 | 207,602 |
| 2021-09-27 | $346.51 | $354.66 | $345.64 | $351.88 | $350.05 | 211,126 |
| 2021-09-24 | $340.86 | $346.52 | $334.54 | $345.20 | $343.40 | 359,963 |
| 2021-09-23 | $336.85 | $344.32 | $336.85 | $340.93 | $339.15 | 348,695 |
| 2021-09-22 | $327.77 | $343.90 | $326.07 | $335.82 | $334.07 | 572,973 |
| 2021-09-21 | $334.25 | $335.64 | $324.85 | $325.48 | $323.78 | 372,504 |
| 2021-09-20 | $328.40 | $333.94 | $323.07 | $328.53 | $326.82 | 347,661 |
| 2021-09-17 | $340.47 | $346.98 | $334.62 | $337.08 | $335.32 | 576,455 |
| 2021-09-16 | $325.67 | $340.16 | $321.96 | $339.65 | $337.88 | 423,418 |
| 2021-09-15 | $319.18 | $323.83 | $317.95 | $322.52 | $320.84 | 261,723 |
| 2021-09-14 | $325.82 | $328.76 | $317.78 | $319.29 | $317.63 | 229,121 |
| 2021-09-13 | $332.41 | $332.41 | $323.18 | $325.79 | $324.09 | 404,162 |
| 2021-09-10 | $336.13 | $337.47 | $330.31 | $331.76 | $330.03 | 307,549 |
| 2021-09-09 | $323.27 | $335.84 | $323.27 | $332.11 | $330.38 | 332,362 |
| 2021-09-08 | $319.05 | $326.98 | $314.80 | $325.62 | $323.92 | 444,206 |
| 2021-09-07 | $327.26 | $329.66 | $318.25 | $318.90 | $317.24 | 264,615 |
| 2021-09-03 | $323.78 | $327.90 | $318.25 | $325.82 | $324.12 | 214,746 |
| 2021-09-02 | $335.47 | $337.33 | $324.85 | $326.44 | $324.74 | 242,095 |
| 2021-09-01 | $332.56 | $340.59 | $328.52 | $335.45 | $333.70 | 314,252 |
| 2021-08-31 | $330.27 | $332.29 | $324.50 | $331.30 | $329.57 | 216,093 |
| 2021-08-30 | $335.67 | $335.67 | $327.00 | $327.53 | $325.82 | 255,539 |
| 2021-08-27 | $334.99 | $338.19 | $332.87 | $334.51 | $332.77 | 362,568 |
| 2021-08-26 | $342.45 | $342.45 | $332.23 | $333.51 | $331.77 | 150,092 |
| 2021-08-25 | $344.95 | $344.95 | $337.55 | $341.43 | $339.65 | 219,706 |
| 2021-08-24 | $340.67 | $345.53 | $336.21 | $341.87 | $340.09 | 316,108 |
| 2021-08-23 | $328.49 | $337.87 | $325.05 | $335.87 | $334.12 | 260,548 |
| 2021-08-20 | $333.28 | $336.72 | $327.02 | $328.51 | $326.80 | 279,648 |
| 2021-08-19 | $331.42 | $339.48 | $331.31 | $333.78 | $332.04 | 291,255 |
| 2021-08-18 | $340.14 | $353.03 | $339.01 | $339.61 | $337.84 | 305,274 |
| 2021-08-17 | $369.82 | $369.82 | $338.25 | $339.23 | $337.46 | 730,483 |
| 2021-08-16 | $372.83 | $377.59 | $363.60 | $375.64 | $373.68 | 180,771 |
| 2021-08-13 | $375.02 | $378.71 | $372.21 | $375.16 | $373.21 | 224,557 |
| 2021-08-12 | $373.71 | $377.40 | $368.85 | $375.17 | $373.22 | 177,973 |
| 2021-08-11 | $372.56 | $375.48 | $368.79 | $374.93 | $372.63 | 252,907 |
| 2021-08-10 | $363.08 | $372.00 | $362.20 | $370.10 | $367.83 | 154,324 |
| 2021-08-09 | $362.83 | $365.18 | $355.61 | $363.08 | $360.85 | 175,175 |
| 2021-08-06 | $379.25 | $379.25 | $363.81 | $365.06 | $362.82 | 245,358 |
| 2021-08-05 | $360.21 | $372.38 | $358.22 | $369.80 | $367.53 | 306,074 |
| 2021-08-04 | $362.94 | $363.06 | $352.14 | $358.00 | $355.80 | 355,151 |
| 2021-08-03 | $373.60 | $373.60 | $364.00 | $365.06 | $362.82 | 230,315 |
| 2021-08-02 | $378.64 | $384.91 | $371.81 | $374.68 | $372.38 | 378,221 |
| 2021-07-30 | $379.15 | $387.63 | $374.94 | $377.22 | $374.91 | 261,116 |
| 2021-07-29 | $378.03 | $384.75 | $373.67 | $381.52 | $379.18 | 223,599 |
| 2021-07-28 | $372.15 | $376.87 | $368.84 | $375.06 | $372.76 | 346,288 |
| 2021-07-27 | $368.52 | $375.29 | $364.04 | $373.31 | $371.02 | 270,975 |
| 2021-07-26 | $380.00 | $383.35 | $369.72 | $372.48 | $370.19 | 290,891 |
| 2021-07-23 | $375.53 | $379.82 | $369.77 | $379.74 | $377.41 | 271,117 |
| 2021-07-22 | $371.07 | $385.50 | $371.07 | $375.37 | $373.07 | 430,991 |
| 2021-07-21 | $377.02 | $385.79 | $366.00 | $371.13 | $368.85 | 1,043,848 |
| 2021-07-20 | $337.05 | $362.82 | $337.05 | $355.56 | $353.38 | 672,605 |
| 2021-07-19 | $333.73 | $341.61 | $331.00 | $335.80 | $333.74 | 333,090 |
| 2021-07-16 | $352.12 | $353.35 | $340.79 | $340.92 | $338.83 | 217,869 |
| 2021-07-15 | $352.77 | $362.69 | $347.51 | $349.22 | $347.08 | 250,054 |
| 2021-07-14 | $359.29 | $362.25 | $354.84 | $357.00 | $354.81 | 239,810 |
| 2021-07-13 | $359.74 | $359.77 | $353.48 | $355.11 | $352.93 | 190,505 |
| 2021-07-12 | $358.74 | $364.86 | $354.00 | $361.39 | $359.17 | 350,942 |
| 2021-07-09 | $352.00 | $359.79 | $351.00 | $358.98 | $356.78 | 288,417 |
| 2021-07-08 | $337.33 | $350.80 | $330.88 | $344.99 | $342.87 | 240,879 |
| 2021-07-07 | $342.89 | $346.88 | $336.91 | $344.03 | $341.92 | 208,391 |
| 2021-07-06 | $344.80 | $347.99 | $338.60 | $342.65 | $340.55 | 299,812 |
| 2021-07-02 | $352.67 | $354.68 | $347.29 | $348.67 | $346.53 | 215,581 |
| 2021-07-01 | $347.82 | $355.32 | $344.28 | $353.21 | $351.04 | 432,950 |
| 2021-06-30 | $336.23 | $344.48 | $335.55 | $343.64 | $341.53 | 499,801 |
| 2021-06-29 | $338.50 | $339.67 | $334.90 | $336.81 | $334.74 | 229,008 |
| 2021-06-28 | $343.47 | $343.47 | $333.79 | $335.36 | $333.30 | 277,169 |
| 2021-06-25 | $331.69 | $344.55 | $330.05 | $341.75 | $339.65 | 4,096,462 |
| 2021-06-24 | $327.10 | $332.80 | $323.41 | $329.80 | $327.78 | 402,776 |
| 2021-06-23 | $326.83 | $326.83 | $317.13 | $324.57 | $322.58 | 327,744 |
| 2021-06-22 | $320.18 | $326.29 | $318.10 | $325.25 | $323.25 | 277,166 |
| 2021-06-21 | $316.42 | $327.10 | $316.25 | $322.31 | $320.33 | 340,245 |
| 2021-06-18 | $316.56 | $321.85 | $312.81 | $313.14 | $311.22 | 645,449 |
| 2021-06-17 | $335.48 | $336.87 | $322.29 | $324.20 | $322.21 | 477,245 |
| 2021-06-16 | $338.12 | $339.12 | $328.85 | $335.00 | $332.94 | 413,385 |
| 2021-06-15 | $333.95 | $339.64 | $331.41 | $338.95 | $336.87 | 518,689 |
| 2021-06-14 | $333.33 | $336.17 | $328.64 | $330.93 | $328.90 | 351,973 |
| 2021-06-11 | $329.00 | $337.51 | $328.00 | $333.99 | $331.94 | 312,809 |
| 2021-06-10 | $330.43 | $332.00 | $324.87 | $327.85 | $325.84 | 367,387 |
| 2021-06-09 | $336.09 | $337.61 | $327.31 | $328.29 | $326.28 | 382,837 |
| 2021-06-08 | $337.10 | $338.00 | $331.23 | $334.96 | $332.90 | 380,690 |
| 2021-06-07 | $337.52 | $338.51 | $331.13 | $335.31 | $333.25 | 365,249 |
| 2021-06-04 | $340.00 | $340.00 | $333.09 | $337.52 | $335.45 | 482,172 |
| 2021-06-03 | $348.06 | $348.06 | $338.16 | $338.38 | $336.30 | 414,109 |
| 2021-06-02 | $359.58 | $359.58 | $346.00 | $348.50 | $346.36 | 543,161 |
| 2021-06-01 | $356.47 | $360.21 | $350.00 | $356.79 | $354.60 | 448,795 |
| 2021-05-28 | $360.13 | $361.13 | $350.81 | $351.99 | $349.83 | 368,151 |
| 2021-05-27 | $358.67 | $364.91 | $357.46 | $358.11 | $355.91 | 387,925 |
| 2021-05-26 | $353.54 | $361.93 | $353.48 | $357.52 | $355.33 | 409,190 |
| 2021-05-25 | $350.00 | $356.28 | $346.95 | $348.56 | $346.42 | 436,759 |
| 2021-05-24 | $362.00 | $362.00 | $345.46 | $347.59 | $345.46 | 1,091,170 |
| 2021-05-21 | $345.31 | $362.19 | $341.23 | $358.23 | $356.03 | 1,833,872 |
| 2021-05-20 | $332.50 | $343.03 | $331.50 | $338.74 | $336.66 | 2,396,987 |
| 2021-05-19 | $333.00 | $340.00 | $326.31 | $329.77 | $327.75 | 828,529 |
| 2021-05-18 | $365.71 | $368.72 | $355.72 | $356.25 | $354.06 | 256,181 |
| 2021-05-17 | $366.61 | $370.44 | $362.05 | $366.09 | $363.84 | 147,265 |
| 2021-05-14 | $364.58 | $370.56 | $360.38 | $369.38 | $367.11 | 224,325 |
| 2021-05-13 | $354.81 | $364.63 | $352.01 | $360.23 | $358.02 | 270,913 |
| 2021-05-12 | $361.33 | $363.79 | $350.03 | $350.72 | $348.57 | 278,409 |
| 2021-05-11 | $362.62 | $369.43 | $357.62 | $365.73 | $363.49 | 304,720 |
| 2021-05-10 | $377.62 | $380.57 | $368.70 | $369.08 | $366.81 | 207,161 |
| 2021-05-07 | $379.95 | $383.51 | $373.63 | $379.93 | $377.60 | 234,553 |
| 2021-05-06 | $380.91 | $383.75 | $370.22 | $380.32 | $377.99 | 222,050 |
| 2021-05-05 | $394.45 | $394.45 | $378.49 | $381.20 | $378.51 | 276,800 |
| 2021-05-04 | $388.38 | $390.18 | $381.66 | $390.04 | $387.29 | 181,779 |
| 2021-05-03 | $389.37 | $395.64 | $387.22 | $390.22 | $387.47 | 189,903 |
| 2021-04-30 | $385.24 | $389.74 | $379.54 | $384.38 | $381.67 | 269,546 |
| 2021-04-29 | $398.80 | $398.80 | $375.84 | $387.35 | $384.62 | 292,588 |
| 2021-04-28 | $396.96 | $403.11 | $392.02 | $395.58 | $392.79 | 272,571 |
| 2021-04-27 | $392.00 | $406.43 | $390.32 | $397.42 | $394.62 | 353,265 |
| 2021-04-26 | $392.98 | $393.78 | $383.25 | $387.19 | $384.46 | 330,845 |
| 2021-04-23 | $385.19 | $392.15 | $380.25 | $390.70 | $387.95 | 200,571 |
| 2021-04-22 | $391.22 | $398.68 | $379.63 | $382.20 | $379.51 | 307,444 |
| 2021-04-21 | $373.02 | $384.98 | $363.00 | $384.15 | $381.44 | 518,381 |
| 2021-04-20 | $387.37 | $387.80 | $366.95 | $374.79 | $372.15 | 336,873 |
| 2021-04-19 | $387.51 | $389.41 | $377.04 | $387.32 | $384.59 | 329,305 |
| 2021-04-16 | $397.00 | $397.28 | $383.72 | $388.03 | $385.29 | 270,320 |
| 2021-04-15 | $396.67 | $396.67 | $384.69 | $393.46 | $390.69 | 245,550 |
| 2021-04-14 | $389.33 | $397.66 | $384.65 | $392.21 | $389.44 | 230,705 |
| 2021-04-13 | $402.81 | $405.80 | $385.81 | $387.92 | $385.18 | 263,406 |
| 2021-04-12 | $395.30 | $403.53 | $392.64 | $402.83 | $399.99 | 222,447 |
| 2021-04-09 | $393.56 | $402.99 | $393.56 | $399.42 | $396.60 | 215,750 |
| 2021-04-08 | $391.58 | $396.30 | $383.50 | $393.82 | $391.04 | 204,576 |
| 2021-04-07 | $381.39 | $390.72 | $376.95 | $387.82 | $385.09 | 255,619 |
| 2021-04-06 | $395.27 | $399.86 | $379.67 | $382.68 | $379.98 | 329,333 |
| 2021-04-05 | $405.18 | $406.00 | $391.17 | $391.59 | $388.83 | 315,286 |
| 2021-04-01 | $391.80 | $398.71 | $388.67 | $398.55 | $395.74 | 174,623 |
| 2021-03-31 | $399.50 | $404.00 | $390.03 | $390.09 | $387.34 | 325,771 |
| 2021-03-30 | $377.02 | $401.65 | $375.02 | $399.71 | $396.89 | 346,939 |
| 2021-03-29 | $380.21 | $386.20 | $369.05 | $374.31 | $371.67 | 248,426 |
| 2021-03-26 | $377.03 | $378.52 | $364.69 | $377.93 | $375.27 | 253,746 |
| 2021-03-25 | $356.96 | $376.00 | $349.90 | $372.90 | $370.27 | 306,770 |
| 2021-03-24 | $373.77 | $380.32 | $361.35 | $361.88 | $359.33 | 276,272 |
| 2021-03-23 | $378.95 | $385.16 | $370.21 | $371.48 | $368.86 | 297,752 |
| 2021-03-22 | $391.85 | $394.00 | $375.28 | $383.00 | $380.30 | 330,192 |
| 2021-03-19 | $402.03 | $402.19 | $392.44 | $395.40 | $392.61 | 772,728 |
| 2021-03-18 | $409.36 | $415.50 | $398.81 | $400.26 | $397.44 | 258,617 |
| 2021-03-17 | $400.47 | $417.98 | $399.87 | $414.12 | $411.20 | 265,641 |
| 2021-03-16 | $402.90 | $407.92 | $396.76 | $404.55 | $401.70 | 241,149 |
| 2021-03-15 | $395.89 | $401.44 | $392.32 | $400.00 | $397.18 | 201,136 |
| 2021-03-12 | $402.70 | $402.70 | $390.27 | $395.92 | $393.13 | 231,655 |
| 2021-03-11 | $400.00 | $412.95 | $393.36 | $398.28 | $395.47 | 323,459 |
| 2021-03-10 | $383.23 | $398.06 | $376.33 | $396.17 | $393.07 | 551,958 |
| 2021-03-09 | $386.00 | $389.91 | $373.61 | $374.98 | $372.05 | 344,344 |
| 2021-03-08 | $377.82 | $388.59 | $375.27 | $377.82 | $374.86 | 369,843 |
| 2021-03-05 | $365.51 | $377.16 | $345.47 | $375.46 | $372.52 | 280,659 |
| 2021-03-04 | $368.47 | $379.72 | $347.63 | $357.97 | $355.17 | 456,236 |
| 2021-03-03 | $376.13 | $382.37 | $368.61 | $374.71 | $371.78 | 283,387 |
| 2021-03-02 | $380.82 | $385.68 | $374.39 | $374.50 | $371.57 | 530,473 |
| 2021-03-01 | $381.00 | $383.82 | $372.57 | $379.20 | $376.23 | 324,244 |
| 2021-02-26 | $373.23 | $382.20 | $361.99 | $373.95 | $371.02 | 314,566 |
| 2021-02-25 | $387.98 | $389.98 | $369.34 | $370.98 | $368.08 | 208,469 |
| 2021-02-24 | $374.03 | $388.62 | $366.98 | $387.15 | $384.12 | 206,631 |
| 2021-02-23 | $365.00 | $371.69 | $346.47 | $370.49 | $367.59 | 329,795 |
| 2021-02-22 | $372.56 | $378.82 | $366.83 | $370.74 | $367.84 | 193,468 |
| 2021-02-19 | $372.41 | $383.89 | $368.79 | $380.69 | $377.71 | 200,900 |
| 2021-02-18 | $369.16 | $373.41 | $362.79 | $370.76 | $367.86 | 150,726 |
| 2021-02-17 | $368.46 | $373.60 | $360.59 | $371.33 | $368.43 | 196,165 |
| 2021-02-16 | $385.33 | $386.93 | $373.12 | $373.38 | $370.46 | 210,041 |
| 2021-02-12 | $371.68 | $386.30 | $370.56 | $382.58 | $379.59 | 244,153 |
| 2021-02-11 | $371.92 | $377.86 | $362.70 | $373.79 | $370.87 | 317,711 |
| 2021-02-10 | $370.28 | $380.79 | $364.57 | $369.01 | $366.12 | 337,616 |
| 2021-02-09 | $379.49 | $392.60 | $373.54 | $390.85 | $387.79 | 296,789 |
| 2021-02-08 | $377.36 | $385.96 | $370.93 | $378.05 | $375.09 | 275,321 |
| 2021-02-05 | $365.00 | $372.41 | $350.29 | $369.25 | $366.36 | 213,923 |
| 2021-02-04 | $343.00 | $365.34 | $338.47 | $358.23 | $355.43 | 427,270 |
| 2021-02-03 | $334.95 | $351.00 | $324.17 | $338.45 | $335.80 | 439,116 |
| 2021-02-02 | $342.00 | $342.51 | $328.59 | $337.37 | $334.73 | 412,051 |
| 2021-02-01 | $323.41 | $341.96 | $322.88 | $336.03 | $333.40 | 422,237 |
| 2021-01-29 | $318.81 | $326.71 | $311.28 | $318.68 | $316.19 | 259,565 |
| 2021-01-28 | $321.69 | $325.60 | $308.60 | $319.72 | $317.22 | 327,054 |
| 2021-01-27 | $330.94 | $336.82 | $310.59 | $320.02 | $317.52 | 486,537 |
| 2021-01-26 | $342.75 | $347.57 | $338.85 | $342.72 | $340.04 | 344,505 |
| 2021-01-25 | $339.31 | $353.46 | $334.57 | $339.16 | $336.51 | 503,691 |
| 2021-01-22 | $326.27 | $340.67 | $326.27 | $338.03 | $335.39 | 353,525 |
| 2021-01-21 | $331.11 | $336.57 | $327.60 | $330.53 | $327.94 | 248,968 |
| 2021-01-20 | $310.00 | $327.35 | $309.34 | $327.17 | $324.61 | 305,718 |
| 2021-01-19 | $314.81 | $314.81 | $302.24 | $307.10 | $304.70 | 260,227 |
| 2021-01-15 | $317.07 | $319.34 | $305.00 | $309.62 | $307.20 | 329,280 |
| 2021-01-14 | $319.99 | $326.80 | $317.21 | $322.25 | $319.73 | 301,227 |
| 2021-01-13 | $319.94 | $321.77 | $306.94 | $315.86 | $313.39 | 261,829 |
| 2021-01-12 | $322.36 | $330.50 | $322.36 | $324.41 | $321.87 | 206,688 |
| 2021-01-11 | $313.22 | $320.67 | $311.07 | $319.19 | $316.69 | 176,100 |
| 2021-01-08 | $321.37 | $326.23 | $314.77 | $317.79 | $315.30 | 234,062 |
| 2021-01-07 | $313.00 | $320.72 | $312.28 | $319.82 | $317.32 | 271,014 |
| 2021-01-06 | $297.49 | $315.46 | $297.49 | $313.05 | $310.60 | 391,464 |
| 2021-01-05 | $286.08 | $296.30 | $285.85 | $294.78 | $292.47 | 197,294 |
| 2021-01-04 | $296.13 | $296.13 | $279.51 | $284.24 | $282.02 | 227,808 |
| 2020-12-31 | $291.35 | $296.13 | $286.75 | $292.67 | $290.38 | 176,698 |
| 2020-12-30 | $284.47 | $294.83 | $282.26 | $293.21 | $290.92 | 218,112 |
| 2020-12-29 | $295.34 | $295.34 | $272.76 | $284.10 | $281.88 | 423,457 |
| 2020-12-28 | $291.90 | $304.97 | $291.90 | $295.54 | $293.23 | 373,654 |
| 2020-12-24 | $288.40 | $290.89 | $283.06 | $290.01 | $287.74 | 143,916 |
| 2020-12-23 | $280.33 | $291.21 | $278.97 | $288.45 | $286.19 | 189,983 |
| 2020-12-22 | $285.61 | $287.86 | $276.32 | $279.28 | $277.10 | 200,312 |
| 2020-12-21 | $279.00 | $287.43 | $277.06 | $286.29 | $284.05 | 204,612 |
| 2020-12-18 | $297.16 | $297.16 | $282.62 | $284.37 | $282.15 | 530,589 |
| 2020-12-17 | $289.09 | $297.95 | $288.38 | $295.56 | $293.25 | 269,836 |
| 2020-12-16 | $283.76 | $288.54 | $283.01 | $287.74 | $285.49 | 307,645 |
| 2020-12-15 | $272.46 | $281.64 | $269.87 | $281.20 | $279.00 | 270,226 |
| 2020-12-14 | $276.88 | $282.01 | $269.31 | $269.56 | $267.45 | 234,720 |
| 2020-12-11 | $271.09 | $275.38 | $268.08 | $270.69 | $268.57 | 182,373 |
| 2020-12-10 | $275.76 | $276.92 | $269.14 | $272.55 | $270.42 | 275,782 |
| 2020-12-09 | $290.88 | $296.53 | $278.02 | $279.26 | $277.08 | 436,540 |
| 2020-12-08 | $293.82 | $296.88 | $288.57 | $291.39 | $289.11 | 265,010 |
| 2020-12-07 | $288.49 | $299.25 | $288.32 | $293.83 | $291.53 | 229,002 |
| 2020-12-04 | $296.00 | $297.99 | $288.28 | $294.69 | $292.38 | 313,371 |
| 2020-12-03 | $290.08 | $295.97 | $289.11 | $293.15 | $290.86 | 296,662 |
| 2020-12-02 | $295.94 | $297.00 | $287.02 | $290.33 | $288.06 | 275,143 |
| 2020-12-01 | $292.97 | $303.73 | $288.14 | $299.84 | $297.49 | 270,921 |
| 2020-11-30 | $302.48 | $302.75 | $284.63 | $289.30 | $287.04 | 357,367 |
| 2020-11-27 | $300.09 | $305.75 | $299.79 | $302.48 | $300.11 | 161,912 |
| 2020-11-25 | $306.58 | $306.78 | $294.52 | $301.87 | $299.51 | 239,839 |
| 2020-11-24 | $297.46 | $310.57 | $297.46 | $308.63 | $306.22 | 460,274 |
| 2020-11-23 | $285.88 | $297.22 | $282.02 | $293.06 | $290.77 | 350,596 |
| 2020-11-20 | $279.71 | $283.87 | $275.42 | $281.64 | $279.44 | 283,044 |
| 2020-11-19 | $274.01 | $282.00 | $271.24 | $281.45 | $279.25 | 350,566 |
| 2020-11-18 | $268.44 | $286.94 | $268.44 | $274.11 | $271.97 | 593,289 |
| 2020-11-17 | $265.57 | $270.55 | $259.74 | $269.46 | $267.35 | 197,223 |
| 2020-11-16 | $271.05 | $271.05 | $262.32 | $265.97 | $263.89 | 291,803 |
| 2020-11-13 | $262.82 | $269.22 | $260.28 | $266.04 | $263.96 | 199,303 |
| 2020-11-12 | $264.83 | $265.13 | $255.78 | $260.16 | $258.12 | 234,449 |
| 2020-11-11 | $267.88 | $270.31 | $256.19 | $266.37 | $263.97 | 235,171 |
| 2020-11-10 | $259.06 | $278.99 | $257.40 | $267.88 | $265.47 | 419,459 |
| 2020-11-09 | $266.00 | $273.69 | $258.35 | $258.83 | $256.50 | 343,975 |
| 2020-11-06 | $266.73 | $268.79 | $260.70 | $262.63 | $260.27 | 208,960 |
| 2020-11-05 | $258.14 | $265.81 | $258.14 | $265.10 | $262.71 | 284,534 |
| 2020-11-04 | $245.25 | $256.68 | $245.25 | $255.30 | $253.00 | 303,482 |
| 2020-11-03 | $244.35 | $250.13 | $240.00 | $249.18 | $246.94 | 337,313 |
| 2020-11-02 | $233.29 | $240.48 | $231.26 | $239.38 | $237.22 | 379,852 |
| 2020-10-30 | $230.32 | $232.92 | $225.00 | $229.57 | $227.50 | 271,439 |
| 2020-10-29 | $233.70 | $235.90 | $229.13 | $232.21 | $230.12 | 295,049 |
| 2020-10-28 | $230.60 | $236.31 | $228.65 | $233.49 | $231.39 | 256,132 |
| 2020-10-27 | $238.74 | $243.28 | $233.80 | $236.75 | $234.62 | 209,885 |
| 2020-10-26 | $245.80 | $246.45 | $234.50 | $241.30 | $239.13 | 439,312 |
| 2020-10-23 | $251.06 | $252.35 | $243.65 | $250.34 | $248.09 | 301,809 |
| 2020-10-22 | $262.58 | $264.99 | $249.25 | $250.15 | $247.90 | 572,268 |
| 2020-10-21 | $264.04 | $276.00 | $259.01 | $260.09 | $257.75 | 628,589 |
| 2020-10-20 | $268.74 | $269.71 | $257.13 | $260.03 | $257.69 | 571,481 |
| 2020-10-19 | $277.02 | $285.98 | $266.04 | $266.98 | $264.58 | 386,987 |
| 2020-10-16 | $276.76 | $279.09 | $269.21 | $274.77 | $272.30 | 272,600 |
| 2020-10-15 | $263.24 | $281.46 | $263.24 | $277.05 | $274.56 | 310,656 |
| 2020-10-14 | $271.09 | $273.75 | $261.17 | $266.32 | $263.92 | 327,810 |
| 2020-10-13 | $269.90 | $275.44 | $266.30 | $266.83 | $264.43 | 411,977 |
| 2020-10-12 | $285.00 | $285.66 | $269.46 | $270.46 | $268.02 | 349,283 |
| 2020-10-09 | $284.16 | $285.81 | $278.53 | $283.62 | $281.07 | 307,824 |
| 2020-10-08 | $285.10 | $285.83 | $274.26 | $281.01 | $278.48 | 542,269 |
| 2020-10-07 | $275.87 | $288.56 | $274.22 | $283.79 | $281.23 | 472,980 |
| 2020-10-06 | $283.70 | $285.99 | $263.44 | $269.09 | $266.67 | 626,271 |
| 2020-10-05 | $272.27 | $284.63 | $271.89 | $282.18 | $279.64 | 1,078,438 |
| 2020-10-02 | $242.12 | $274.86 | $241.51 | $271.51 | $269.07 | 1,764,227 |
| 2020-10-01 | $235.00 | $248.38 | $232.24 | $246.77 | $244.55 | 2,596,456 |
| 2020-09-30 | $220.04 | $229.90 | $215.21 | $227.94 | $225.89 | 812,038 |
| 2020-09-29 | $228.04 | $228.32 | $222.30 | $222.95 | $220.94 | 185,084 |
| 2020-09-28 | $223.99 | $229.90 | $221.09 | $228.32 | $226.26 | 219,195 |
| 2020-09-25 | $220.97 | $222.91 | $216.36 | $218.19 | $216.23 | 194,548 |
| 2020-09-24 | $224.51 | $228.31 | $220.58 | $221.59 | $219.59 | 292,459 |
| 2020-09-23 | $231.16 | $232.00 | $224.86 | $225.53 | $223.50 | 229,607 |
| 2020-09-22 | $226.80 | $234.21 | $226.16 | $228.49 | $226.43 | 244,593 |
| 2020-09-21 | $224.19 | $229.13 | $217.15 | $222.68 | $220.68 | 324,714 |
| 2020-09-18 | $240.80 | $245.99 | $226.49 | $228.81 | $226.75 | 532,111 |
| 2020-09-17 | $232.29 | $237.78 | $231.02 | $235.12 | $233.00 | 223,500 |
| 2020-09-16 | $243.51 | $243.69 | $236.82 | $237.03 | $234.90 | 256,000 |
| 2020-09-15 | $246.03 | $246.95 | $240.27 | $241.25 | $239.08 | 175,485 |
| 2020-09-14 | $242.24 | $244.35 | $237.38 | $243.82 | $241.62 | 208,348 |
| 2020-09-11 | $246.33 | $246.89 | $235.43 | $239.24 | $237.09 | 248,045 |
| 2020-09-10 | $250.11 | $252.47 | $242.24 | $243.53 | $241.34 | 200,116 |
| 2020-09-09 | $243.25 | $249.83 | $241.17 | $247.79 | $245.56 | 261,895 |
| 2020-09-08 | $238.74 | $246.80 | $237.04 | $240.87 | $238.70 | 258,962 |
| 2020-09-04 | $248.88 | $252.45 | $235.06 | $243.11 | $240.92 | 300,396 |
| 2020-09-03 | $258.08 | $259.11 | $244.45 | $246.13 | $243.91 | 382,949 |
| 2020-09-02 | $260.69 | $261.41 | $252.70 | $257.78 | $255.46 | 310,735 |
| 2020-09-01 | $247.91 | $260.86 | $247.01 | $258.32 | $255.99 | 514,042 |
| 2020-08-31 | $246.62 | $254.00 | $243.23 | $248.96 | $246.72 | 4,848,537 |
| 2020-08-28 | $252.83 | $252.83 | $243.08 | $247.57 | $245.34 | 423,244 |
| 2020-08-27 | $255.45 | $257.37 | $247.55 | $249.34 | $247.09 | 507,889 |
| 2020-08-26 | $253.00 | $262.20 | $250.00 | $253.84 | $251.55 | 848,302 |
| 2020-08-25 | $262.22 | $267.05 | $257.66 | $266.74 | $264.34 | 230,276 |
| 2020-08-24 | $265.66 | $265.98 | $259.49 | $262.50 | $260.14 | 160,660 |
| 2020-08-21 | $258.50 | $263.69 | $257.76 | $261.52 | $259.17 | 173,438 |
| 2020-08-20 | $257.93 | $263.12 | $255.48 | $260.22 | $257.88 | 213,138 |
| 2020-08-19 | $274.60 | $275.00 | $260.00 | $261.51 | $259.16 | 360,014 |
| 2020-08-18 | $266.88 | $278.14 | $264.81 | $273.40 | $270.94 | 489,523 |
| 2020-08-17 | $260.97 | $268.51 | $258.31 | $266.07 | $263.67 | 295,500 |
| 2020-08-14 | $258.04 | $258.85 | $253.08 | $258.46 | $256.13 | 258,836 |
| 2020-08-13 | $255.68 | $263.00 | $251.11 | $259.30 | $256.97 | 429,962 |
| 2020-08-12 | $246.54 | $259.98 | $244.26 | $258.97 | $256.33 | 365,205 |
| 2020-08-11 | $242.64 | $251.48 | $240.00 | $246.52 | $244.01 | 357,237 |
| 2020-08-10 | $241.12 | $242.21 | $235.71 | $239.44 | $237.00 | 218,833 |
| 2020-08-07 | $242.01 | $244.78 | $238.60 | $241.23 | $238.77 | 200,794 |
| 2020-08-06 | $242.44 | $245.63 | $240.81 | $242.50 | $240.03 | 176,073 |
| 2020-08-05 | $239.55 | $243.49 | $235.05 | $242.44 | $239.97 | 227,579 |
| 2020-08-04 | $232.18 | $238.21 | $230.71 | $236.57 | $234.16 | 246,524 |
| 2020-08-03 | $231.10 | $235.73 | $229.38 | $234.79 | $232.40 | 307,571 |
| 2020-07-31 | $232.80 | $234.98 | $220.64 | $229.15 | $226.82 | 331,476 |
| 2020-07-30 | $238.08 | $240.29 | $230.00 | $232.80 | $230.43 | 265,330 |
| 2020-07-29 | $225.00 | $242.06 | $224.46 | $241.62 | $239.16 | 671,062 |
| 2020-07-28 | $226.19 | $232.48 | $222.67 | $223.03 | $220.76 | 229,827 |
| 2020-07-27 | $226.67 | $231.05 | $215.70 | $226.50 | $224.19 | 738,887 |
| 2020-07-24 | $218.41 | $230.46 | $218.22 | $228.66 | $226.33 | 517,091 |
| 2020-07-23 | $212.28 | $231.36 | $212.28 | $220.59 | $218.34 | 949,210 |
| 2020-07-22 | $190.82 | $211.36 | $189.20 | $210.70 | $208.55 | 1,247,632 |
| 2020-07-21 | $173.00 | $178.00 | $173.00 | $174.79 | $173.01 | 308,719 |
| 2020-07-20 | $174.00 | $174.97 | $169.04 | $171.47 | $169.72 | 193,723 |
| 2020-07-17 | $174.66 | $175.02 | $167.88 | $173.45 | $171.68 | 382,293 |
| 2020-07-16 | $174.39 | $176.35 | $170.78 | $173.43 | $171.66 | 167,096 |
| 2020-07-15 | $173.22 | $176.69 | $170.14 | $174.99 | $173.21 | 290,928 |
| 2020-07-14 | $160.93 | $169.03 | $160.17 | $168.86 | $167.14 | 289,239 |
| 2020-07-13 | $167.00 | $168.31 | $160.46 | $160.87 | $159.23 | 307,795 |
| 2020-07-10 | $159.40 | $165.09 | $158.55 | $164.78 | $163.10 | 158,006 |
| 2020-07-09 | $160.19 | $160.34 | $153.32 | $157.68 | $156.07 | 235,167 |
| 2020-07-08 | $160.93 | $161.52 | $154.68 | $160.41 | $158.78 | 271,935 |
| 2020-07-07 | $158.81 | $160.67 | $156.00 | $160.18 | $158.55 | 237,799 |
| 2020-07-06 | $159.07 | $161.28 | $155.92 | $157.96 | $156.35 | 229,367 |
| 2020-07-02 | $158.60 | $160.61 | $154.60 | $155.49 | $153.91 | 171,208 |
| 2020-07-01 | $151.95 | $156.84 | $151.33 | $154.95 | $153.37 | 327,482 |
| 2020-06-30 | $152.73 | $154.88 | $150.88 | $151.33 | $149.79 | 274,372 |
| 2020-06-29 | $146.92 | $154.23 | $145.05 | $153.14 | $151.58 | 277,847 |
| 2020-06-26 | $149.00 | $150.49 | $142.44 | $143.22 | $141.76 | 356,175 |
| 2020-06-25 | $143.16 | $149.44 | $141.09 | $149.06 | $147.54 | 249,700 |
| 2020-06-24 | $146.21 | $146.21 | $140.51 | $143.51 | $142.05 | 281,641 |
| 2020-06-23 | $150.00 | $150.99 | $145.97 | $148.43 | $146.92 | 366,473 |
| 2020-06-22 | $143.83 | $149.99 | $142.50 | $148.95 | $147.43 | 348,241 |
| 2020-06-19 | $143.72 | $144.11 | $139.36 | $142.41 | $140.96 | 470,445 |
| 2020-06-18 | $136.41 | $143.75 | $136.41 | $141.29 | $139.85 | 256,900 |
| 2020-06-17 | $138.24 | $138.67 | $134.51 | $138.34 | $136.93 | 227,646 |
| 2020-06-16 | $142.83 | $142.83 | $133.50 | $137.49 | $136.09 | 167,521 |
| 2020-06-15 | $122.23 | $137.60 | $121.43 | $134.94 | $133.57 | 277,953 |
| 2020-06-12 | $130.43 | $131.45 | $124.41 | $127.66 | $126.36 | 185,752 |
| 2020-06-11 | $130.82 | $132.16 | $123.69 | $124.67 | $123.40 | 311,406 |
| 2020-06-10 | $141.00 | $141.00 | $134.81 | $137.71 | $136.31 | 242,605 |
| 2020-06-09 | $141.78 | $143.20 | $137.79 | $141.45 | $140.01 | 142,517 |
| 2020-06-08 | $148.22 | $149.94 | $143.38 | $143.62 | $142.16 | 174,580 |
| 2020-06-05 | $143.61 | $152.66 | $143.05 | $146.51 | $145.02 | 385,486 |
| 2020-06-04 | $133.49 | $138.38 | $133.00 | $136.12 | $134.73 | 184,732 |
| 2020-06-03 | $130.72 | $136.66 | $130.03 | $134.99 | $133.61 | 224,529 |
| 2020-06-02 | $125.17 | $130.18 | $124.00 | $128.63 | $127.32 | 189,827 |
| 2020-06-01 | $121.56 | $125.17 | $121.56 | $122.76 | $121.51 | 158,328 |
| 2020-05-29 | $120.93 | $121.62 | $118.09 | $120.59 | $119.36 | 213,625 |
| 2020-05-28 | $131.48 | $131.48 | $121.57 | $122.24 | $120.99 | 176,591 |
| 2020-05-27 | $125.73 | $130.00 | $123.64 | $129.75 | $128.43 | 305,751 |
| 2020-05-26 | $125.53 | $126.58 | $119.93 | $121.73 | $120.49 | 200,808 |
| 2020-05-22 | $119.24 | $119.24 | $115.65 | $118.94 | $117.73 | 111,094 |
| 2020-05-21 | $115.28 | $120.22 | $114.50 | $118.73 | $117.52 | 170,815 |
| 2020-05-20 | $118.00 | $118.70 | $115.33 | $115.69 | $114.51 | 164,887 |
| 2020-05-19 | $115.26 | $120.33 | $112.85 | $116.00 | $114.82 | 264,020 |
| 2020-05-18 | $110.54 | $116.89 | $109.38 | $116.20 | $115.02 | 230,777 |
| 2020-05-15 | $102.64 | $104.15 | $101.36 | $103.87 | $102.81 | 181,681 |
| 2020-05-14 | $93.94 | $103.95 | $93.38 | $103.88 | $102.82 | 270,744 |
| 2020-05-13 | $102.12 | $103.00 | $95.00 | $96.67 | $95.69 | 320,055 |
| 2020-05-12 | $111.25 | $111.72 | $103.72 | $103.99 | $102.93 | 207,407 |
| 2020-05-11 | $112.81 | $113.24 | $108.21 | $110.17 | $109.05 | 162,082 |
| 2020-05-08 | $109.39 | $114.33 | $109.04 | $113.56 | $112.40 | 152,494 |
| 2020-05-07 | $105.87 | $108.88 | $105.67 | $106.63 | $105.54 | 165,579 |
| 2020-05-06 | $107.70 | $108.56 | $103.63 | $105.11 | $103.75 | 252,416 |
| 2020-05-05 | $109.84 | $113.42 | $106.63 | $106.98 | $105.59 | 150,088 |
| 2020-05-04 | $105.48 | $109.16 | $104.25 | $108.94 | $107.53 | 151,422 |
| 2020-05-01 | $107.12 | $108.21 | $104.74 | $108.13 | $106.73 | 187,519 |
| 2020-04-30 | $115.88 | $115.88 | $108.11 | $110.56 | $109.13 | 268,652 |
| 2020-04-29 | $116.46 | $122.25 | $115.10 | $118.50 | $116.96 | 378,749 |
| 2020-04-28 | $109.96 | $114.81 | $109.14 | $112.54 | $111.08 | 319,519 |
| 2020-04-27 | $106.20 | $110.82 | $105.36 | $106.89 | $105.50 | 299,328 |
| 2020-04-24 | $99.20 | $105.92 | $99.20 | $104.37 | $103.02 | 306,293 |
| 2020-04-23 | $94.18 | $99.73 | $94.18 | $97.67 | $96.40 | 524,386 |
| 2020-04-22 | $91.35 | $97.22 | $87.67 | $95.41 | $94.17 | 518,381 |
| 2020-04-21 | $87.19 | $89.28 | $86.14 | $87.95 | $86.81 | 199,002 |
| 2020-04-20 | $93.54 | $94.69 | $89.51 | $90.63 | $89.46 | 334,562 |
| 2020-04-17 | $91.88 | $96.24 | $91.57 | $95.94 | $94.70 | 455,173 |
| 2020-04-16 | $86.25 | $88.70 | $84.13 | $88.33 | $87.18 | 461,378 |
| 2020-04-15 | $83.59 | $87.27 | $82.45 | $86.65 | $85.53 | 354,747 |
| 2020-04-14 | $85.01 | $89.98 | $84.71 | $88.36 | $87.21 | 274,288 |
| 2020-04-13 | $83.85 | $85.12 | $79.80 | $84.58 | $83.48 | 253,845 |
| 2020-04-09 | $80.50 | $87.00 | $79.97 | $83.91 | $82.82 | 347,911 |
| 2020-04-08 | $75.94 | $79.29 | $73.19 | $77.87 | $76.86 | 348,186 |
| 2020-04-07 | $77.00 | $80.90 | $72.46 | $74.41 | $73.45 | 465,909 |
| 2020-04-06 | $70.15 | $76.52 | $69.44 | $72.50 | $71.56 | 465,270 |
| 2020-04-03 | $69.75 | $69.75 | $64.77 | $67.10 | $66.23 | 276,670 |
| 2020-04-02 | $71.27 | $76.02 | $68.49 | $70.27 | $69.36 | 217,684 |
| 2020-04-01 | $78.06 | $78.41 | $71.71 | $73.05 | $72.10 | 331,312 |
| 2020-03-31 | $82.18 | $82.86 | $78.51 | $81.79 | $80.73 | 353,497 |
| 2020-03-30 | $83.85 | $83.85 | $75.00 | $78.94 | $77.92 | 457,596 |
| 2020-03-27 | $87.05 | $88.78 | $81.94 | $83.47 | $82.39 | 355,304 |
| 2020-03-26 | $88.24 | $92.55 | $88.24 | $90.64 | $89.46 | 365,400 |
| 2020-03-25 | $83.59 | $92.71 | $80.47 | $88.06 | $86.92 | 387,024 |
| 2020-03-24 | $74.44 | $83.97 | $73.72 | $83.66 | $82.58 | 364,190 |
| 2020-03-23 | $64.86 | $71.59 | $63.26 | $70.52 | $69.61 | 610,717 |
| 2020-03-20 | $69.39 | $71.45 | $63.32 | $65.70 | $64.85 | 569,595 |
| 2020-03-19 | $62.05 | $71.86 | $59.98 | $68.50 | $67.61 | 373,619 |
| 2020-03-18 | $71.38 | $73.00 | $55.74 | $63.38 | $62.56 | 450,718 |
| 2020-03-17 | $77.28 | $80.85 | $74.21 | $75.40 | $74.42 | 542,627 |
| 2020-03-16 | $80.14 | $89.88 | $74.39 | $76.06 | $75.07 | 376,226 |
| 2020-03-13 | $95.66 | $98.00 | $91.00 | $95.40 | $94.16 | 363,384 |
| 2020-03-12 | $96.94 | $101.31 | $86.98 | $90.30 | $89.13 | 435,866 |
| 2020-03-11 | $101.12 | $106.00 | $100.25 | $101.78 | $100.13 | 490,965 |
| 2020-03-10 | $106.57 | $108.05 | $102.50 | $103.74 | $102.06 | 355,610 |
| 2020-03-09 | $102.41 | $106.11 | $101.70 | $103.85 | $102.16 | 300,684 |
| 2020-03-06 | $111.80 | $113.99 | $109.76 | $111.77 | $109.96 | 185,443 |
| 2020-03-05 | $113.92 | $115.57 | $112.93 | $114.98 | $113.11 | 202,911 |
| 2020-03-04 | $117.84 | $117.97 | $115.02 | $116.63 | $114.74 | 275,639 |
| 2020-03-03 | $120.00 | $124.57 | $115.71 | $116.44 | $114.55 | 213,120 |
| 2020-03-02 | $119.43 | $120.62 | $115.76 | $120.35 | $118.40 | 252,274 |
| 2020-02-28 | $117.15 | $119.28 | $113.60 | $119.16 | $117.23 | 300,388 |
| 2020-02-27 | $121.21 | $125.51 | $120.20 | $120.52 | $118.56 | 268,651 |
| 2020-02-26 | $127.41 | $128.43 | $124.18 | $124.51 | $122.49 | 216,844 |
| 2020-02-25 | $128.72 | $130.43 | $126.67 | $126.90 | $124.84 | 161,868 |
| 2020-02-24 | $127.87 | $129.90 | $127.00 | $128.14 | $126.06 | 186,122 |
| 2020-02-21 | $131.20 | $131.76 | $128.64 | $129.39 | $127.29 | 142,872 |
| 2020-02-20 | $130.83 | $131.64 | $129.05 | $131.04 | $128.91 | 135,900 |
| 2020-02-19 | $130.32 | $132.08 | $129.00 | $131.22 | $129.09 | 139,012 |
| 2020-02-18 | $131.00 | $132.54 | $129.51 | $129.80 | $127.69 | 138,988 |
| 2020-02-14 | $130.73 | $131.26 | $128.62 | $131.00 | $128.87 | 199,090 |
| 2020-02-13 | $126.74 | $132.57 | $126.74 | $130.87 | $128.75 | 260,728 |
| 2020-02-12 | $135.00 | $137.92 | $126.95 | $128.75 | $126.66 | 898,311 |
| 2020-02-11 | $138.50 | $143.29 | $138.01 | $140.11 | $137.84 | 330,239 |
| 2020-02-10 | $132.57 | $136.62 | $132.19 | $136.37 | $134.16 | 295,117 |
| 2020-02-07 | $140.11 | $140.11 | $131.02 | $133.45 | $131.28 | 238,160 |
| 2020-02-06 | $142.19 | $142.76 | $139.35 | $140.34 | $138.06 | 148,728 |
| 2020-02-05 | $140.27 | $142.03 | $139.24 | $141.91 | $139.61 | 150,788 |
| 2020-02-04 | $141.41 | $142.23 | $138.32 | $138.52 | $136.27 | 126,618 |
| 2020-02-03 | $136.86 | $141.98 | $136.86 | $139.80 | $137.53 | 178,613 |
| 2020-01-31 | $142.73 | $142.73 | $135.48 | $135.64 | $133.44 | 229,532 |
| 2020-01-30 | $141.05 | $143.37 | $140.90 | $142.92 | $140.60 | 125,488 |
| 2020-01-29 | $142.41 | $144.05 | $141.30 | $142.75 | $140.43 | 257,887 |
| 2020-01-28 | $140.38 | $141.98 | $139.97 | $141.33 | $139.04 | 150,615 |
| 2020-01-27 | $136.00 | $141.39 | $135.75 | $139.41 | $137.15 | 152,084 |
| 2020-01-24 | $143.41 | $143.41 | $136.84 | $137.89 | $135.65 | 159,405 |
| 2020-01-23 | $141.62 | $144.07 | $140.37 | $143.57 | $141.24 | 143,666 |
| 2020-01-22 | $144.94 | $146.34 | $141.45 | $141.77 | $139.47 | 178,484 |
| 2020-01-21 | $143.09 | $144.97 | $142.16 | $144.63 | $142.28 | 193,466 |
| 2020-01-17 | $142.57 | $143.75 | $141.23 | $143.39 | $141.06 | 187,716 |
| 2020-01-16 | $141.87 | $142.97 | $140.78 | $141.30 | $139.01 | 115,407 |
| 2020-01-15 | $141.00 | $141.97 | $139.69 | $141.07 | $138.78 | 116,227 |
| 2020-01-14 | $142.38 | $143.10 | $141.16 | $141.71 | $139.41 | 251,064 |
| 2020-01-13 | $139.19 | $143.50 | $138.49 | $143.38 | $141.05 | 178,809 |
| 2020-01-10 | $139.40 | $140.25 | $138.14 | $139.23 | $136.97 | 163,643 |
| 2020-01-09 | $142.03 | $142.03 | $137.50 | $138.90 | $136.65 | 349,822 |
| 2020-01-08 | $142.01 | $143.55 | $138.56 | $139.41 | $137.15 | 165,428 |
| 2020-01-07 | $141.31 | $144.53 | $140.32 | $142.73 | $140.41 | 232,906 |
| 2020-01-06 | $145.09 | $145.24 | $141.04 | $141.68 | $139.38 | 230,313 |
| 2020-01-03 | $146.21 | $146.56 | $144.24 | $146.12 | $143.75 | 165,060 |
| 2020-01-02 | $147.74 | $148.44 | $145.51 | $147.37 | $144.98 | 186,308 |
| 2019-12-31 | $146.84 | $148.64 | $146.84 | $147.00 | $144.61 | 150,645 |
| 2019-12-30 | $148.50 | $149.08 | $146.16 | $147.30 | $144.91 | 117,900 |
| 2019-12-27 | $148.10 | $149.13 | $146.39 | $148.49 | $146.08 | 175,480 |
| 2019-12-26 | $148.86 | $148.91 | $146.53 | $148.23 | $145.82 | 113,756 |
| 2019-12-24 | $148.10 | $149.70 | $147.80 | $148.86 | $146.44 | 103,854 |
| 2019-12-23 | $158.22 | $159.02 | $147.66 | $148.49 | $146.08 | 244,577 |
| 2019-12-20 | $161.54 | $162.19 | $157.37 | $158.29 | $155.72 | 886,424 |
| 2019-12-19 | $160.26 | $162.00 | $158.33 | $161.16 | $158.54 | 271,385 |
| 2019-12-18 | $157.10 | $159.50 | $155.93 | $158.90 | $156.32 | 167,999 |
| 2019-12-17 | $154.77 | $155.74 | $153.15 | $155.51 | $152.99 | 195,430 |
| 2019-12-16 | $158.42 | $159.57 | $153.48 | $154.16 | $151.66 | 248,383 |
| 2019-12-13 | $163.58 | $163.98 | $156.78 | $157.29 | $154.74 | 128,480 |
| 2019-12-12 | $161.40 | $164.56 | $158.85 | $163.58 | $160.92 | 282,592 |
| 2019-12-11 | $159.22 | $161.98 | $158.27 | $161.61 | $158.99 | 107,106 |
| 2019-12-10 | $157.92 | $159.86 | $157.01 | $158.91 | $156.33 | 131,815 |
| 2019-12-09 | $159.47 | $159.83 | $157.39 | $158.05 | $155.48 | 157,955 |
| 2019-12-06 | $158.03 | $161.92 | $157.95 | $159.95 | $157.35 | 158,598 |
| 2019-12-05 | $157.44 | $158.37 | $155.64 | $156.55 | $154.01 | 176,151 |
| 2019-12-04 | $158.04 | $159.67 | $156.79 | $157.07 | $154.52 | 156,173 |
| 2019-12-03 | $157.64 | $159.42 | $156.46 | $157.14 | $154.59 | 183,505 |
| 2019-12-02 | $160.61 | $161.66 | $158.34 | $159.30 | $156.71 | 104,668 |
| 2019-11-29 | $162.91 | $163.79 | $160.58 | $160.58 | $157.97 | 69,612 |
| 2019-11-27 | $162.86 | $163.93 | $162.14 | $163.68 | $161.02 | 101,453 |
| 2019-11-26 | $163.33 | $163.82 | $161.22 | $162.31 | $159.68 | 219,889 |
| 2019-11-25 | $160.96 | $164.44 | $160.50 | $163.48 | $160.83 | 160,157 |
| 2019-11-22 | $160.93 | $162.75 | $159.29 | $160.53 | $157.92 | 131,513 |
| 2019-11-21 | $162.49 | $162.84 | $158.13 | $160.28 | $157.68 | 142,612 |
| 2019-11-20 | $162.48 | $163.79 | $158.62 | $161.33 | $158.71 | 152,449 |
| 2019-11-19 | $162.93 | $164.45 | $160.61 | $162.82 | $160.18 | 179,748 |
| 2019-11-18 | $160.81 | $164.15 | $159.59 | $162.52 | $159.88 | 122,289 |
| 2019-11-15 | $161.67 | $162.26 | $159.23 | $160.86 | $158.25 | 205,436 |
| 2019-11-14 | $162.27 | $164.37 | $159.80 | $161.18 | $158.56 | 224,547 |
| 2019-11-13 | $161.18 | $162.30 | $159.49 | $161.57 | $158.95 | 148,727 |
| 2019-11-12 | $161.90 | $165.27 | $161.67 | $162.18 | $159.55 | 216,744 |
| 2019-11-11 | $157.82 | $161.52 | $157.51 | $161.39 | $158.77 | 172,342 |
| 2019-11-08 | $157.14 | $159.88 | $156.74 | $159.58 | $156.99 | 298,020 |
| 2019-11-07 | $158.57 | $160.00 | $156.04 | $156.72 | $154.18 | 285,922 |
| 2019-11-06 | $159.70 | $161.00 | $156.19 | $157.43 | $154.58 | 153,099 |
| 2019-11-05 | $161.19 | $162.65 | $158.56 | $160.15 | $157.25 | 150,981 |
| 2019-11-04 | $161.64 | $162.47 | $158.89 | $160.18 | $157.28 | 182,876 |
| 2019-11-01 | $158.76 | $160.36 | $157.63 | $159.77 | $156.88 | 121,794 |
| 2019-10-31 | $157.09 | $157.76 | $154.72 | $157.48 | $154.63 | 147,278 |
| 2019-10-30 | $159.83 | $160.32 | $157.10 | $157.60 | $154.75 | 166,957 |
| 2019-10-29 | $157.35 | $160.77 | $155.24 | $159.67 | $156.78 | 323,052 |
| 2019-10-28 | $156.00 | $159.94 | $155.79 | $157.18 | $154.33 | 259,858 |
| 2019-10-25 | $153.93 | $157.42 | $153.73 | $156.03 | $153.20 | 196,252 |
| 2019-10-24 | $154.50 | $159.16 | $151.50 | $154.29 | $151.50 | 530,660 |
| 2019-10-23 | $137.69 | $153.28 | $137.00 | $152.85 | $150.08 | 934,627 |
| 2019-10-22 | $135.79 | $136.01 | $127.53 | $130.32 | $127.96 | 440,558 |
| 2019-10-21 | $130.90 | $136.01 | $129.92 | $135.65 | $133.19 | 517,243 |
| 2019-10-18 | $127.23 | $130.57 | $127.23 | $130.39 | $128.03 | 274,135 |
| 2019-10-17 | $128.10 | $128.54 | $126.70 | $128.19 | $125.87 | 170,957 |
| 2019-10-16 | $128.44 | $131.00 | $127.00 | $127.23 | $124.93 | 197,770 |
| 2019-10-15 | $127.16 | $129.27 | $126.75 | $128.05 | $125.73 | 140,279 |
| 2019-10-14 | $126.09 | $127.80 | $125.10 | $126.53 | $124.24 | 126,689 |
| 2019-10-11 | $127.85 | $131.45 | $125.96 | $126.29 | $124.00 | 219,265 |
| 2019-10-10 | $124.72 | $126.97 | $124.01 | $125.52 | $123.25 | 148,781 |
| 2019-10-09 | $122.45 | $125.97 | $121.77 | $124.60 | $122.34 | 137,815 |
| 2019-10-08 | $124.77 | $124.98 | $120.44 | $121.05 | $118.86 | 240,555 |
| 2019-10-07 | $126.06 | $127.35 | $124.21 | $125.87 | $123.59 | 152,005 |
| 2019-10-04 | $126.70 | $127.24 | $125.08 | $126.18 | $123.89 | 127,978 |
| 2019-10-03 | $125.93 | $127.70 | $124.65 | $126.22 | $123.93 | 138,801 |
| 2019-10-02 | $128.85 | $128.85 | $124.90 | $126.32 | $124.03 | 166,091 |
| 2019-10-01 | $132.53 | $135.55 | $128.05 | $129.33 | $126.99 | 204,237 |
| 2019-09-30 | $130.40 | $133.26 | $130.40 | $132.38 | $129.98 | 196,481 |
| 2019-09-27 | $131.61 | $132.16 | $129.86 | $130.23 | $127.87 | 136,931 |
| 2019-09-26 | $130.42 | $131.06 | $127.50 | $130.71 | $128.34 | 109,676 |
| 2019-09-25 | $130.81 | $132.76 | $130.42 | $130.54 | $128.18 | 187,709 |
| 2019-09-24 | $132.00 | $133.75 | $129.19 | $130.83 | $128.46 | 211,277 |
| 2019-09-23 | $129.81 | $132.49 | $129.15 | $131.02 | $128.65 | 119,444 |
| 2019-09-20 | $130.16 | $132.26 | $128.17 | $130.16 | $127.80 | 398,464 |
| 2019-09-19 | $131.49 | $131.52 | $128.61 | $129.92 | $127.57 | 148,470 |
| 2019-09-18 | $132.68 | $132.68 | $128.72 | $130.89 | $128.52 | 143,154 |
| 2019-09-17 | $129.32 | $135.22 | $128.74 | $132.40 | $130.00 | 320,364 |
| 2019-09-16 | $127.74 | $129.76 | $127.59 | $129.47 | $127.13 | 178,628 |
| 2019-09-13 | $130.60 | $130.74 | $125.01 | $128.15 | $125.83 | 363,659 |
| 2019-09-12 | $133.40 | $135.40 | $132.26 | $132.78 | $130.38 | 258,353 |
| 2019-09-11 | $136.26 | $137.00 | $130.70 | $133.00 | $130.59 | 217,072 |
| 2019-09-10 | $135.19 | $137.90 | $134.24 | $136.13 | $133.66 | 263,587 |
| 2019-09-09 | $132.78 | $136.78 | $132.03 | $135.32 | $132.87 | 290,685 |
| 2019-09-06 | $133.11 | $134.00 | $131.81 | $132.15 | $129.76 | 153,974 |
| 2019-09-05 | $130.24 | $133.76 | $129.77 | $132.42 | $130.02 | 205,395 |
| 2019-09-04 | $129.94 | $129.94 | $127.94 | $128.49 | $126.16 | 188,482 |
| 2019-09-03 | $130.28 | $132.29 | $128.75 | $128.99 | $126.65 | 256,442 |
| 2019-08-30 | $131.75 | $133.26 | $130.00 | $131.07 | $128.70 | 185,184 |
| 2019-08-29 | $131.72 | $135.20 | $131.44 | $131.67 | $129.29 | 168,837 |
| 2019-08-28 | $125.48 | $131.47 | $125.01 | $130.92 | $128.55 | 228,899 |
| 2019-08-27 | $130.26 | $130.30 | $125.81 | $126.06 | $123.78 | 187,111 |
| 2019-08-26 | $128.00 | $129.89 | $126.92 | $129.05 | $126.71 | 177,916 |
| 2019-08-23 | $129.76 | $131.11 | $126.63 | $126.96 | $124.66 | 177,867 |
| 2019-08-22 | $131.03 | $131.26 | $129.14 | $130.36 | $128.00 | 90,677 |
| 2019-08-21 | $130.41 | $130.90 | $129.07 | $130.23 | $127.87 | 110,514 |
| 2019-08-20 | $131.79 | $131.79 | $129.21 | $129.48 | $127.13 | 149,557 |
| 2019-08-19 | $131.95 | $132.08 | $130.37 | $131.24 | $128.86 | 122,179 |
| 2019-08-16 | $126.55 | $130.53 | $126.55 | $129.63 | $127.28 | 164,063 |
| 2019-08-15 | $128.21 | $128.91 | $123.35 | $125.62 | $123.34 | 242,847 |
| 2019-08-14 | $129.16 | $129.58 | $127.80 | $128.25 | $125.93 | 176,329 |
| 2019-08-13 | $128.69 | $132.86 | $127.41 | $131.54 | $129.16 | 217,511 |
| 2019-08-12 | $128.35 | $130.49 | $127.68 | $128.71 | $126.38 | 148,354 |
| 2019-08-09 | $128.00 | $129.30 | $127.37 | $128.47 | $126.14 | 164,682 |
| 2019-08-08 | $126.94 | $129.03 | $126.48 | $128.76 | $126.43 | 153,812 |
| 2019-08-07 | $127.49 | $128.21 | $125.18 | $126.43 | $123.85 | 228,831 |
| 2019-08-06 | $128.13 | $129.50 | $127.07 | $128.77 | $126.14 | 206,900 |
| 2019-08-05 | $127.37 | $128.46 | $125.59 | $127.82 | $125.21 | 255,829 |
| 2019-08-02 | $129.19 | $131.15 | $127.12 | $129.62 | $126.98 | 259,377 |
| 2019-08-01 | $132.07 | $132.87 | $127.22 | $128.92 | $126.29 | 331,720 |
| 2019-07-31 | $132.05 | $134.15 | $130.59 | $131.88 | $129.19 | 271,311 |
| 2019-07-30 | $135.02 | $135.02 | $129.50 | $131.59 | $128.91 | 422,128 |
| 2019-07-29 | $135.00 | $135.79 | $132.45 | $135.29 | $132.53 | 436,774 |
| 2019-07-26 | $137.09 | $139.18 | $134.87 | $135.12 | $132.36 | 457,252 |
| 2019-07-25 | $133.92 | $137.35 | $132.71 | $136.44 | $133.66 | 516,493 |
| 2019-07-24 | $121.99 | $134.84 | $119.66 | $133.34 | $130.62 | 940,269 |
| 2019-07-23 | $117.08 | $119.95 | $116.49 | $118.25 | $115.84 | 406,924 |
| 2019-07-22 | $116.99 | $118.29 | $115.41 | $116.21 | $113.84 | 206,821 |
| 2019-07-19 | $116.18 | $118.63 | $115.61 | $117.03 | $114.64 | 262,569 |
| 2019-07-18 | $117.42 | $117.47 | $115.40 | $116.53 | $114.15 | 272,215 |
| 2019-07-17 | $120.05 | $120.05 | $116.63 | $117.55 | $115.15 | 285,868 |
| 2019-07-16 | $119.11 | $120.01 | $117.84 | $119.38 | $116.95 | 193,249 |
| 2019-07-15 | $119.48 | $121.30 | $118.47 | $119.45 | $117.01 | 181,570 |
| 2019-07-12 | $119.37 | $121.50 | $118.76 | $119.25 | $116.82 | 231,338 |
| 2019-07-11 | $118.54 | $119.96 | $118.26 | $119.16 | $116.73 | 134,000 |
| 2019-07-10 | $120.03 | $120.46 | $118.13 | $118.31 | $115.90 | 229,528 |
| 2019-07-09 | $118.73 | $119.29 | $116.98 | $119.18 | $116.75 | 221,229 |
| 2019-07-08 | $120.05 | $122.02 | $118.12 | $118.80 | $116.38 | 255,039 |
| 2019-07-05 | $123.43 | $124.23 | $121.99 | $122.37 | $119.87 | 131,407 |
| 2019-07-03 | $121.67 | $124.13 | $121.26 | $124.05 | $121.52 | 183,204 |
| 2019-07-02 | $119.84 | $121.53 | $118.51 | $121.42 | $118.94 | 218,583 |
| 2019-07-01 | $120.00 | $121.31 | $119.09 | $119.84 | $117.40 | 231,459 |
| 2019-06-28 | $119.93 | $121.20 | $118.43 | $118.78 | $116.36 | 439,898 |
| 2019-06-27 | $120.36 | $120.82 | $118.21 | $119.74 | $117.30 | 284,382 |
| 2019-06-26 | $117.19 | $120.70 | $115.38 | $120.02 | $117.57 | 258,932 |
| 2019-06-25 | $118.15 | $118.15 | $116.01 | $116.83 | $114.45 | 187,076 |
| 2019-06-24 | $119.23 | $119.23 | $117.60 | $117.85 | $115.45 | 168,107 |
| 2019-06-21 | $120.60 | $121.08 | $119.03 | $119.28 | $116.85 | 358,441 |
| 2019-06-20 | $119.77 | $120.90 | $118.52 | $120.57 | $118.11 | 243,506 |
| 2019-06-19 | $119.11 | $120.00 | $117.50 | $118.72 | $116.30 | 127,549 |
| 2019-06-18 | $118.77 | $120.56 | $117.43 | $119.15 | $116.72 | 193,247 |
| 2019-06-17 | $116.45 | $118.73 | $116.33 | $118.34 | $115.93 | 201,360 |
| 2019-06-14 | $118.43 | $118.43 | $116.06 | $116.35 | $113.98 | 260,483 |
| 2019-06-13 | $118.40 | $118.40 | $116.10 | $118.12 | $115.71 | 258,393 |
| 2019-06-12 | $118.40 | $118.75 | $115.84 | $118.00 | $115.59 | 159,581 |
| 2019-06-11 | $118.46 | $119.71 | $117.66 | $118.59 | $116.17 | 217,832 |
| 2019-06-10 | $116.79 | $118.89 | $116.79 | $117.62 | $115.22 | 166,818 |
| 2019-06-07 | $117.70 | $118.62 | $116.46 | $116.58 | $114.20 | 176,906 |
| 2019-06-06 | $117.84 | $117.84 | $114.66 | $116.92 | $114.54 | 167,324 |
| 2019-06-05 | $119.95 | $120.63 | $117.67 | $118.10 | $115.69 | 187,327 |
| 2019-06-04 | $118.04 | $121.96 | $117.04 | $119.12 | $116.69 | 375,318 |
| 2019-06-03 | $114.29 | $117.98 | $113.86 | $116.89 | $114.51 | 232,075 |
| 2019-05-31 | $115.82 | $116.52 | $113.79 | $114.15 | $111.82 | 328,043 |
| 2019-05-30 | $115.39 | $116.84 | $115.00 | $116.27 | $113.90 | 152,517 |
| 2019-05-29 | $113.88 | $115.05 | $111.67 | $115.00 | $112.65 | 141,628 |
| 2019-05-28 | $116.18 | $117.96 | $114.28 | $114.40 | $112.07 | 299,629 |
| 2019-05-24 | $115.78 | $117.48 | $115.51 | $116.30 | $113.93 | 187,983 |
| 2019-05-23 | $113.95 | $115.69 | $113.00 | $115.37 | $113.02 | 230,307 |
| 2019-05-22 | $114.69 | $115.73 | $113.78 | $114.52 | $112.18 | 157,276 |
| 2019-05-21 | $114.75 | $116.34 | $114.44 | $115.90 | $113.54 | 169,721 |
| 2019-05-20 | $114.67 | $116.01 | $114.09 | $114.31 | $111.98 | 120,618 |
| 2019-05-17 | $113.79 | $116.57 | $113.79 | $115.05 | $112.70 | 304,172 |
| 2019-05-16 | $113.36 | $114.71 | $112.83 | $114.41 | $112.08 | 167,956 |
| 2019-05-15 | $112.29 | $113.35 | $111.41 | $112.89 | $110.59 | 134,850 |
| 2019-05-14 | $112.80 | $113.61 | $112.10 | $113.37 | $111.06 | 160,294 |
| 2019-05-13 | $112.82 | $113.02 | $110.39 | $112.45 | $110.16 | 256,033 |
| 2019-05-10 | $113.78 | $114.64 | $112.32 | $114.26 | $111.93 | 213,743 |
| 2019-05-09 | $112.75 | $114.15 | $111.46 | $114.07 | $111.74 | 146,780 |
| 2019-05-08 | $115.05 | $115.47 | $113.20 | $113.86 | $111.25 | 168,659 |
| 2019-05-07 | $114.60 | $115.72 | $113.51 | $115.09 | $112.45 | 213,325 |
| 2019-05-06 | $114.46 | $116.22 | $114.10 | $115.59 | $112.94 | 239,063 |
| 2019-05-03 | $112.90 | $114.64 | $112.72 | $114.44 | $111.81 | 156,450 |
| 2019-05-02 | $110.60 | $113.34 | $110.60 | $112.92 | $110.33 | 229,328 |
| 2019-05-01 | $113.64 | $113.94 | $110.73 | $111.01 | $108.46 | 366,707 |
| 2019-04-30 | $114.13 | $114.81 | $113.20 | $113.52 | $110.91 | 255,408 |
| 2019-04-29 | $112.95 | $114.71 | $112.38 | $113.85 | $111.24 | 438,428 |
| 2019-04-26 | $105.52 | $112.92 | $104.66 | $112.62 | $110.03 | 599,242 |
| 2019-04-25 | $107.32 | $110.65 | $105.90 | $110.10 | $107.57 | 632,811 |
| 2019-04-24 | $99.88 | $106.99 | $99.03 | $104.92 | $102.51 | 625,787 |
| 2019-04-23 | $96.22 | $98.16 | $96.22 | $97.72 | $95.48 | 254,867 |
| 2019-04-22 | $98.32 | $98.97 | $95.63 | $95.90 | $93.70 | 167,255 |
| 2019-04-18 | $97.78 | $99.17 | $97.25 | $98.87 | $96.60 | 156,459 |
| 2019-04-17 | $97.93 | $98.96 | $97.02 | $98.23 | $95.97 | 197,799 |
| 2019-04-16 | $96.92 | $97.66 | $95.73 | $97.50 | $95.26 | 223,024 |
| 2019-04-15 | $96.35 | $96.60 | $94.77 | $95.88 | $93.68 | 180,939 |
| 2019-04-12 | $95.76 | $96.87 | $95.36 | $96.54 | $94.32 | 235,078 |
| 2019-04-11 | $95.99 | $96.47 | $94.24 | $95.09 | $92.91 | 192,778 |
| 2019-04-10 | $94.17 | $96.01 | $93.73 | $95.92 | $93.72 | 189,901 |
| 2019-04-09 | $94.61 | $95.23 | $93.55 | $93.98 | $91.82 | 265,058 |
| 2019-04-08 | $93.45 | $95.29 | $93.09 | $95.05 | $92.87 | 237,755 |
| 2019-04-05 | $95.78 | $96.03 | $92.78 | $93.55 | $91.40 | 282,337 |
| 2019-04-04 | $94.92 | $96.31 | $94.75 | $95.55 | $93.36 | 214,024 |
| 2019-04-03 | $93.27 | $95.75 | $92.64 | $94.80 | $92.62 | 329,512 |
| 2019-04-02 | $94.10 | $94.32 | $92.71 | $92.79 | $90.66 | 260,619 |
| 2019-04-01 | $93.79 | $94.27 | $92.47 | $94.03 | $91.87 | 183,540 |
| 2019-03-29 | $92.34 | $93.79 | $92.27 | $92.75 | $90.62 | 195,520 |
| 2019-03-28 | $90.94 | $92.39 | $90.72 | $91.76 | $89.65 | 275,393 |
| 2019-03-27 | $88.15 | $90.96 | $88.10 | $90.45 | $88.37 | 215,163 |
| 2019-03-26 | $86.82 | $88.61 | $86.82 | $88.15 | $86.13 | 153,076 |
| 2019-03-25 | $85.75 | $87.34 | $85.01 | $86.43 | $84.45 | 153,295 |
| 2019-03-22 | $88.56 | $88.56 | $85.86 | $85.98 | $84.01 | 153,285 |
| 2019-03-21 | $86.96 | $89.61 | $86.96 | $88.85 | $86.81 | 173,344 |
| 2019-03-20 | $87.05 | $88.58 | $86.75 | $87.29 | $85.29 | 191,760 |
| 2019-03-19 | $88.68 | $89.43 | $87.20 | $87.27 | $85.27 | 150,987 |
| 2019-03-18 | $87.96 | $89.30 | $87.17 | $88.59 | $86.56 | 210,191 |
| 2019-03-15 | $89.27 | $89.82 | $87.71 | $87.94 | $85.92 | 521,716 |
| 2019-03-14 | $89.07 | $89.68 | $88.54 | $89.04 | $87.00 | 211,365 |
| 2019-03-13 | $88.36 | $89.88 | $88.28 | $89.40 | $87.35 | 199,847 |
| 2019-03-12 | $88.23 | $88.80 | $87.63 | $88.29 | $86.26 | 136,460 |
| 2019-03-11 | $87.25 | $88.32 | $86.43 | $88.17 | $86.15 | 188,183 |
| 2019-03-08 | $86.22 | $87.31 | $85.69 | $86.94 | $84.94 | 193,943 |
| 2019-03-07 | $86.82 | $86.86 | $85.48 | $86.66 | $84.67 | 260,493 |
| 2019-03-06 | $88.95 | $89.67 | $87.42 | $87.52 | $85.22 | 226,021 |
| 2019-03-05 | $87.26 | $89.58 | $86.39 | $88.86 | $86.53 | 212,458 |
| 2019-03-04 | $89.53 | $89.57 | $86.74 | $86.88 | $84.60 | 356,772 |
| 2019-03-01 | $91.03 | $91.84 | $89.47 | $89.57 | $87.22 | 227,891 |
| 2019-02-28 | $89.12 | $91.00 | $88.50 | $90.27 | $87.90 | 252,582 |
| 2019-02-27 | $89.99 | $90.61 | $89.07 | $89.12 | $86.78 | 246,997 |
| 2019-02-26 | $88.48 | $90.50 | $88.45 | $89.83 | $87.47 | 193,649 |
| 2019-02-25 | $89.91 | $90.00 | $88.45 | $88.50 | $86.18 | 186,605 |
| 2019-02-22 | $88.58 | $90.35 | $88.31 | $89.28 | $86.94 | 182,602 |
| 2019-02-21 | $90.43 | $91.27 | $88.20 | $88.55 | $86.23 | 261,280 |
| 2019-02-20 | $89.29 | $90.66 | $89.18 | $90.43 | $88.06 | 318,904 |
| 2019-02-19 | $86.91 | $89.50 | $86.18 | $89.17 | $86.83 | 373,674 |
| 2019-02-15 | $84.74 | $88.74 | $84.58 | $87.97 | $85.66 | 612,420 |
| 2019-02-14 | $82.14 | $84.39 | $81.29 | $83.85 | $81.65 | 477,828 |
| 2019-02-13 | $83.84 | $84.87 | $79.75 | $82.46 | $80.30 | 996,445 |
| 2019-02-12 | $84.33 | $86.53 | $84.14 | $86.35 | $84.09 | 339,832 |
| 2019-02-11 | $84.51 | $85.22 | $83.30 | $84.10 | $81.89 | 188,603 |
| 2019-02-08 | $84.97 | $86.02 | $83.66 | $84.32 | $82.11 | 220,172 |
| 2019-02-07 | $87.42 | $87.42 | $85.16 | $85.61 | $83.37 | 260,478 |
| 2019-02-06 | $88.77 | $89.25 | $87.09 | $87.76 | $85.46 | 321,087 |
| 2019-02-05 | $89.22 | $89.22 | $87.59 | $88.88 | $86.55 | 208,592 |
| 2019-02-04 | $87.80 | $88.75 | $87.23 | $88.72 | $86.39 | 171,257 |
| 2019-02-01 | $88.77 | $88.80 | $87.32 | $88.07 | $85.76 | 153,155 |
| 2019-01-31 | $88.30 | $89.32 | $87.93 | $88.95 | $86.62 | 258,791 |
| 2019-01-30 | $88.48 | $88.87 | $87.83 | $88.53 | $86.21 | 195,693 |
| 2019-01-29 | $87.08 | $88.32 | $86.33 | $88.14 | $85.83 | 224,697 |
| 2019-01-28 | $86.32 | $87.69 | $86.22 | $87.62 | $85.32 | 134,052 |
| 2019-01-25 | $86.67 | $87.48 | $86.02 | $87.04 | $84.76 | 166,570 |
| 2019-01-24 | $85.66 | $86.96 | $84.94 | $86.00 | $83.74 | 160,672 |
| 2019-01-23 | $86.14 | $87.33 | $84.87 | $85.73 | $83.48 | 141,538 |
| 2019-01-22 | $86.79 | $87.28 | $85.04 | $86.09 | $83.83 | 233,038 |
| 2019-01-18 | $86.11 | $87.26 | $85.28 | $87.16 | $84.87 | 190,620 |
| 2019-01-17 | $84.50 | $85.94 | $84.34 | $85.71 | $83.46 | 176,460 |
| 2019-01-16 | $84.94 | $85.80 | $84.54 | $84.87 | $82.64 | 181,328 |
| 2019-01-15 | $84.86 | $85.46 | $83.42 | $84.80 | $82.58 | 290,300 |
| 2019-01-14 | $84.77 | $86.40 | $84.47 | $85.26 | $83.02 | 203,075 |
| 2019-01-11 | $82.94 | $86.33 | $82.43 | $85.63 | $83.38 | 282,177 |
| 2019-01-10 | $83.53 | $84.42 | $82.13 | $83.13 | $80.95 | 233,771 |
| 2019-01-09 | $83.69 | $85.43 | $83.37 | $84.65 | $82.43 | 306,627 |
| 2019-01-08 | $84.72 | $84.92 | $81.75 | $83.50 | $81.31 | 389,238 |
| 2019-01-07 | $82.07 | $86.39 | $81.64 | $84.12 | $81.91 | 616,370 |
| 2019-01-04 | $80.00 | $82.27 | $79.98 | $82.10 | $79.95 | 441,481 |
| 2019-01-03 | $78.08 | $80.04 | $77.30 | $78.89 | $76.82 | 263,472 |
| 2019-01-02 | $75.55 | $79.28 | $74.87 | $78.57 | $76.51 | 268,172 |
| 2018-12-31 | $75.60 | $76.86 | $74.77 | $76.33 | $74.33 | 333,733 |
| 2018-12-28 | $73.31 | $76.12 | $73.31 | $75.34 | $73.36 | 296,152 |
| 2018-12-27 | $71.79 | $73.42 | $70.60 | $73.41 | $71.48 | 249,156 |
| 2018-12-26 | $70.29 | $73.04 | $69.50 | $72.73 | $70.82 | 237,392 |
| 2018-12-24 | $69.45 | $71.10 | $69.04 | $70.39 | $68.54 | 189,739 |
| 2018-12-21 | $71.50 | $74.74 | $69.45 | $69.86 | $68.03 | 898,480 |
| 2018-12-20 | $70.72 | $71.94 | $70.00 | $71.34 | $69.47 | 309,557 |
| 2018-12-19 | $71.90 | $74.30 | $70.51 | $70.55 | $68.70 | 462,379 |
| 2018-12-18 | $70.59 | $72.91 | $70.00 | $71.59 | $69.71 | 423,678 |
| 2018-12-17 | $68.50 | $71.71 | $67.90 | $70.31 | $68.47 | 417,193 |
| 2018-12-14 | $68.83 | $70.41 | $68.83 | $69.15 | $67.34 | 296,397 |
| 2018-12-13 | $70.58 | $71.24 | $69.00 | $69.41 | $67.59 | 396,307 |
| 2018-12-12 | $70.77 | $71.56 | $69.98 | $70.48 | $68.63 | 411,665 |
| 2018-12-11 | $72.08 | $73.59 | $69.35 | $70.11 | $68.27 | 422,218 |
| 2018-12-10 | $72.34 | $72.34 | $69.85 | $71.04 | $69.18 | 433,576 |
| 2018-12-07 | $74.91 | $75.36 | $72.00 | $72.23 | $70.34 | 414,699 |
| 2018-12-06 | $75.89 | $76.72 | $73.41 | $75.15 | $73.18 | 738,294 |
| 2018-12-04 | $81.74 | $82.13 | $77.08 | $77.75 | $75.71 | 368,465 |
| 2018-12-03 | $84.00 | $84.06 | $81.48 | $81.75 | $79.61 | 226,743 |
| 2018-11-30 | $82.94 | $83.57 | $82.06 | $82.86 | $80.69 | 195,061 |
| 2018-11-29 | $84.79 | $84.86 | $82.85 | $83.25 | $81.07 | 241,294 |
| 2018-11-28 | $83.70 | $85.17 | $81.75 | $84.87 | $82.64 | 259,914 |
| 2018-11-27 | $83.50 | $84.68 | $83.15 | $83.64 | $81.45 | 233,796 |
| 2018-11-26 | $82.39 | $84.00 | $80.70 | $83.90 | $81.70 | 244,140 |
| 2018-11-23 | $81.47 | $83.57 | $81.47 | $82.25 | $80.09 | 86,711 |
| 2018-11-21 | $80.39 | $83.30 | $80.39 | $81.59 | $79.45 | 168,953 |
| 2018-11-20 | $81.04 | $83.74 | $80.03 | $80.35 | $78.24 | 336,642 |
| 2018-11-19 | $81.91 | $82.68 | $81.22 | $81.85 | $79.70 | 196,025 |
| 2018-11-16 | $82.72 | $82.72 | $80.58 | $81.77 | $79.63 | 256,598 |
| 2018-11-15 | $83.35 | $84.09 | $81.52 | $83.42 | $81.23 | 252,789 |
| 2018-11-14 | $84.21 | $86.01 | $83.58 | $83.66 | $81.47 | 222,586 |
| 2018-11-13 | $83.92 | $85.58 | $83.45 | $83.65 | $81.46 | 231,480 |
| 2018-11-12 | $82.29 | $85.40 | $81.41 | $83.68 | $81.49 | 294,281 |
| 2018-11-09 | $85.30 | $85.94 | $81.51 | $82.87 | $80.70 | 254,851 |
| 2018-11-08 | $84.16 | $86.48 | $83.99 | $85.42 | $83.18 | 320,089 |
| 2018-11-07 | $85.44 | $87.02 | $83.17 | $85.12 | $82.61 | 370,354 |
| 2018-11-06 | $86.50 | $86.75 | $85.20 | $85.50 | $82.98 | 398,561 |
| 2018-11-05 | $89.08 | $90.01 | $86.15 | $87.03 | $84.46 | 359,917 |
| 2018-11-02 | $90.17 | $90.78 | $88.81 | $89.33 | $86.69 | 366,555 |
| 2018-11-01 | $89.68 | $92.00 | $89.12 | $90.06 | $87.40 | 422,575 |
| 2018-10-31 | $91.68 | $91.68 | $88.08 | $89.08 | $86.45 | 349,231 |
| 2018-10-30 | $89.45 | $91.97 | $89.16 | $90.80 | $88.12 | 383,695 |
| 2018-10-29 | $91.62 | $92.24 | $88.32 | $89.68 | $87.03 | 451,500 |
| 2018-10-26 | $89.13 | $91.63 | $88.46 | $90.57 | $87.90 | 484,815 |
| 2018-10-25 | $87.81 | $91.83 | $86.99 | $90.61 | $87.94 | 978,054 |
| 2018-10-24 | $82.00 | $90.25 | $81.50 | $86.16 | $83.62 | 2,448,626 |
| 2018-10-23 | $72.90 | $77.02 | $72.85 | $76.18 | $73.93 | 634,510 |
| 2018-10-22 | $73.94 | $74.42 | $73.00 | $73.86 | $71.68 | 335,702 |
| 2018-10-19 | $73.04 | $74.89 | $72.89 | $73.90 | $71.72 | 254,664 |
| 2018-10-18 | $75.10 | $75.10 | $73.00 | $73.26 | $71.10 | 309,989 |
| 2018-10-17 | $76.31 | $76.79 | $73.79 | $75.20 | $72.98 | 302,434 |
| 2018-10-16 | $74.30 | $76.32 | $73.15 | $76.24 | $73.99 | 932,549 |
| 2018-10-15 | $74.49 | $75.36 | $73.92 | $74.04 | $71.85 | 936,249 |
| 2018-10-12 | $77.39 | $77.67 | $73.83 | $74.50 | $72.30 | 546,318 |
| 2018-10-11 | $77.08 | $77.96 | $75.83 | $76.00 | $73.76 | 655,279 |
| 2018-10-10 | $77.69 | $78.36 | $77.11 | $77.15 | $74.87 | 377,193 |
| 2018-10-09 | $79.24 | $79.59 | $77.86 | $77.98 | $75.68 | 271,390 |
| 2018-10-08 | $78.00 | $79.90 | $77.59 | $79.77 | $77.42 | 304,528 |
| 2018-10-05 | $79.00 | $79.08 | $77.50 | $78.11 | $75.80 | 417,953 |
| 2018-10-04 | $77.70 | $79.00 | $77.65 | $78.80 | $76.47 | 497,132 |
| 2018-10-03 | $75.64 | $78.48 | $74.88 | $77.69 | $75.40 | 581,413 |
| 2018-10-02 | $79.78 | $80.90 | $76.45 | $76.57 | $74.31 | 713,187 |
| 2018-10-01 | $82.15 | $82.84 | $80.90 | $80.90 | $78.51 | 278,434 |
| 2018-09-28 | $82.00 | $83.41 | $81.52 | $81.66 | $79.25 | 185,408 |
| 2018-09-27 | $83.11 | $83.23 | $82.07 | $82.20 | $79.77 | 219,791 |
| 2018-09-26 | $83.61 | $84.47 | $82.68 | $82.94 | $80.49 | 257,141 |
| 2018-09-25 | $85.44 | $85.74 | $82.69 | $83.29 | $80.83 | 370,891 |
| 2018-09-24 | $87.25 | $87.78 | $85.14 | $85.36 | $82.84 | 302,865 |
| 2018-09-21 | $85.47 | $88.92 | $85.47 | $87.46 | $84.88 | 977,722 |
| 2018-09-20 | $84.20 | $84.87 | $83.69 | $84.23 | $81.74 | 247,545 |
| 2018-09-19 | $83.63 | $84.68 | $83.03 | $83.85 | $81.37 | 228,101 |
| 2018-09-18 | $83.58 | $84.41 | $83.25 | $83.68 | $81.21 | 211,007 |
| 2018-09-17 | $86.68 | $86.68 | $83.88 | $83.98 | $81.50 | 270,037 |
| 2018-09-14 | $83.95 | $87.01 | $82.60 | $86.64 | $84.08 | 343,785 |
| 2018-09-13 | $82.31 | $87.87 | $82.31 | $83.99 | $81.51 | 261,900 |
| 2018-09-12 | $82.79 | $82.98 | $81.34 | $81.44 | $79.04 | 309,564 |
| 2018-09-11 | $82.66 | $83.03 | $81.62 | $82.91 | $80.46 | 159,216 |
| 2018-09-10 | $82.63 | $83.28 | $81.85 | $82.69 | $80.25 | 194,732 |
| 2018-09-07 | $82.04 | $83.44 | $81.11 | $82.09 | $79.67 | 318,924 |
| 2018-09-06 | $84.46 | $84.71 | $82.50 | $82.62 | $80.18 | 216,357 |
| 2018-09-05 | $85.73 | $86.82 | $84.42 | $84.61 | $82.11 | 195,145 |
| 2018-09-04 | $86.36 | $86.74 | $84.69 | $86.00 | $83.46 | 201,840 |
| 2018-08-31 | $85.92 | $86.60 | $85.25 | $86.40 | $83.85 | 139,551 |
| 2018-08-30 | $87.90 | $88.47 | $86.11 | $86.24 | $83.69 | 172,356 |
| 2018-08-29 | $88.34 | $88.85 | $87.07 | $87.93 | $85.33 | 172,431 |
| 2018-08-28 | $88.03 | $88.62 | $87.10 | $88.04 | $85.44 | 165,182 |
| 2018-08-27 | $86.23 | $88.26 | $85.97 | $87.98 | $85.38 | 218,684 |
| 2018-08-24 | $86.90 | $86.96 | $85.40 | $85.79 | $83.26 | 141,553 |
| 2018-08-23 | $87.90 | $87.90 | $86.61 | $86.81 | $84.25 | 164,619 |
| 2018-08-22 | $88.66 | $89.07 | $87.20 | $87.96 | $85.36 | 191,239 |
| 2018-08-21 | $87.73 | $88.82 | $87.31 | $88.62 | $86.00 | 185,789 |
| 2018-08-20 | $86.36 | $87.89 | $86.13 | $87.63 | $85.04 | 179,805 |
| 2018-08-17 | $85.03 | $86.38 | $84.64 | $86.33 | $83.78 | 136,598 |
| 2018-08-16 | $85.23 | $86.50 | $84.75 | $85.20 | $82.69 | 142,163 |
| 2018-08-15 | $84.75 | $85.13 | $84.00 | $84.65 | $82.15 | 365,928 |
| 2018-08-14 | $84.85 | $86.38 | $84.54 | $85.51 | $82.99 | 305,292 |
| 2018-08-13 | $86.23 | $86.42 | $84.50 | $85.00 | $82.21 | 382,093 |
| 2018-08-10 | $87.09 | $87.24 | $85.61 | $85.94 | $83.12 | 272,900 |
| 2018-08-09 | $87.84 | $88.55 | $87.15 | $87.32 | $84.46 | 351,448 |
| 2018-08-08 | $87.77 | $88.48 | $86.79 | $87.59 | $84.72 | 174,555 |
| 2018-08-07 | $88.04 | $89.06 | $87.59 | $88.00 | $85.11 | 156,502 |
| 2018-08-06 | $86.49 | $88.83 | $86.00 | $87.95 | $85.07 | 318,874 |
| 2018-08-03 | $86.55 | $87.50 | $86.00 | $86.24 | $83.41 | 257,237 |
| 2018-08-02 | $86.55 | $87.89 | $85.39 | $86.36 | $83.53 | 232,286 |
| 2018-08-01 | $88.91 | $89.18 | $85.24 | $86.87 | $84.02 | 400,604 |
| 2018-07-31 | $87.56 | $89.90 | $86.89 | $89.05 | $86.13 | 738,997 |
| 2018-07-30 | $82.30 | $87.72 | $82.30 | $87.26 | $84.40 | 671,837 |
| 2018-07-27 | $84.80 | $85.45 | $81.09 | $82.16 | $79.47 | 608,313 |
| 2018-07-26 | $82.70 | $86.68 | $82.56 | $85.01 | $82.22 | 1,309,126 |
| 2018-07-25 | $84.94 | $84.94 | $78.85 | $84.64 | $81.86 | 2,493,172 |
| 2018-07-24 | $96.16 | $97.17 | $93.50 | $94.08 | $90.99 | 460,665 |
| 2018-07-23 | $95.04 | $95.92 | $94.60 | $95.42 | $92.29 | 160,477 |
| 2018-07-20 | $96.00 | $96.26 | $94.96 | $95.33 | $92.20 | 277,132 |
| 2018-07-19 | $95.83 | $97.81 | $95.59 | $96.21 | $93.05 | 293,316 |
| 2018-07-18 | $94.08 | $96.86 | $93.50 | $95.91 | $92.76 | 521,208 |
| 2018-07-17 | $95.84 | $98.83 | $95.84 | $97.03 | $93.85 | 238,359 |
| 2018-07-16 | $95.88 | $95.93 | $95.05 | $95.84 | $92.70 | 191,196 |
| 2018-07-13 | $95.45 | $96.41 | $95.45 | $95.72 | $92.58 | 84,237 |
| 2018-07-12 | $96.07 | $96.33 | $94.00 | $95.48 | $92.35 | 208,080 |
| 2018-07-11 | $96.97 | $97.69 | $95.13 | $95.83 | $92.69 | 165,983 |
| 2018-07-10 | $99.35 | $99.35 | $96.83 | $97.71 | $94.51 | 181,807 |
| 2018-07-09 | $97.79 | $99.22 | $97.61 | $98.89 | $95.65 | 156,412 |
| 2018-07-06 | $96.89 | $98.21 | $96.46 | $97.33 | $94.14 | 116,824 |
| 2018-07-05 | $95.40 | $96.98 | $94.82 | $96.90 | $93.72 | 187,205 |
| 2018-07-03 | $95.05 | $95.96 | $94.92 | $94.98 | $91.86 | 101,889 |
| 2018-07-02 | $94.00 | $95.00 | $93.24 | $94.97 | $91.86 | 240,820 |
| 2018-06-29 | $96.40 | $96.67 | $94.47 | $94.57 | $91.47 | 354,914 |
| 2018-06-28 | $95.55 | $96.56 | $94.66 | $96.41 | $93.25 | 500,584 |
| 2018-06-27 | $97.16 | $97.35 | $95.97 | $96.02 | $92.87 | 220,018 |
| 2018-06-26 | $97.24 | $97.40 | $96.12 | $97.09 | $93.91 | 210,841 |
| 2018-06-25 | $99.65 | $99.65 | $96.00 | $97.18 | $93.99 | 276,217 |
| 2018-06-22 | $103.21 | $103.85 | $99.73 | $100.14 | $96.86 | 491,403 |
| 2018-06-21 | $104.96 | $104.99 | $101.47 | $101.73 | $98.39 | 286,688 |
| 2018-06-20 | $104.99 | $105.64 | $103.85 | $104.70 | $101.27 | 224,879 |
| 2018-06-19 | $103.05 | $105.21 | $102.96 | $104.43 | $101.00 | 263,317 |
| 2018-06-18 | $102.00 | $103.52 | $101.48 | $103.51 | $100.12 | 184,865 |
| 2018-06-15 | $101.00 | $102.45 | $100.58 | $102.31 | $98.95 | 322,742 |
| 2018-06-14 | $100.96 | $101.63 | $100.48 | $101.42 | $98.09 | 193,179 |
| 2018-06-13 | $101.54 | $102.16 | $100.50 | $100.80 | $97.49 | 274,069 |
| 2018-06-12 | $102.58 | $102.58 | $100.88 | $101.61 | $98.28 | 163,355 |
| 2018-06-11 | $101.12 | $102.52 | $101.12 | $102.00 | $98.65 | 180,115 |
| 2018-06-08 | $99.67 | $101.41 | $99.50 | $101.11 | $97.79 | 178,736 |
| 2018-06-07 | $100.46 | $102.08 | $99.90 | $99.97 | $96.69 | 173,907 |
| 2018-06-06 | $100.18 | $100.49 | $98.96 | $100.09 | $96.81 | 185,095 |
| 2018-06-05 | $98.11 | $100.35 | $97.83 | $100.04 | $96.76 | 214,604 |
| 2018-06-04 | $97.87 | $98.75 | $97.77 | $98.45 | $95.22 | 207,640 |
| 2018-06-01 | $98.21 | $99.71 | $97.61 | $97.67 | $94.47 | 251,809 |
| 2018-05-31 | $97.96 | $98.09 | $96.50 | $97.75 | $94.54 | 270,231 |
| 2018-05-30 | $97.20 | $98.97 | $96.88 | $98.07 | $94.85 | 258,555 |
| 2018-05-29 | $96.82 | $97.48 | $96.32 | $97.03 | $93.85 | 354,774 |
| 2018-05-25 | $97.73 | $98.00 | $97.13 | $97.60 | $94.40 | 154,918 |
| 2018-05-24 | $96.64 | $98.18 | $96.56 | $97.83 | $94.62 | 253,060 |
| 2018-05-23 | $97.01 | $97.77 | $96.62 | $97.09 | $93.91 | 322,103 |
| 2018-05-22 | $98.50 | $98.89 | $96.24 | $97.01 | $93.83 | 467,793 |
| 2018-05-21 | $97.51 | $98.80 | $97.20 | $98.24 | $95.02 | 134,556 |
| 2018-05-18 | $98.26 | $98.26 | $96.22 | $96.96 | $93.78 | 154,783 |
| 2018-05-17 | $97.82 | $100.07 | $97.11 | $98.07 | $94.85 | 336,456 |
| 2018-05-16 | $96.60 | $98.86 | $96.60 | $97.96 | $94.75 | 201,175 |
| 2018-05-15 | $96.05 | $97.04 | $95.68 | $96.43 | $93.27 | 181,954 |
| 2018-05-14 | $96.21 | $97.09 | $96.06 | $96.64 | $93.47 | 144,596 |
| 2018-05-11 | $96.31 | $96.72 | $95.61 | $96.22 | $93.06 | 186,278 |
| 2018-05-10 | $96.39 | $96.39 | $94.88 | $96.03 | $92.88 | 161,308 |
| 2018-05-09 | $96.56 | $96.56 | $94.50 | $96.23 | $92.79 | 190,394 |
| 2018-05-08 | $96.27 | $97.90 | $95.94 | $96.09 | $92.66 | 185,259 |
| 2018-05-07 | $95.79 | $96.56 | $95.01 | $96.23 | $92.79 | 191,420 |
| 2018-05-04 | $94.95 | $97.20 | $94.65 | $95.74 | $92.32 | 261,997 |
| 2018-05-03 | $96.42 | $96.72 | $94.77 | $95.05 | $91.66 | 291,551 |
| 2018-05-02 | $97.89 | $97.89 | $95.67 | $96.59 | $93.14 | 592,725 |
| 2018-05-01 | $95.29 | $98.74 | $94.72 | $98.22 | $94.71 | 353,914 |
| 2018-04-30 | $96.51 | $97.32 | $95.50 | $95.86 | $92.44 | 334,661 |
| 2018-04-27 | $97.29 | $98.06 | $95.80 | $96.59 | $93.14 | 451,835 |
| 2018-04-26 | $97.85 | $99.37 | $95.21 | $96.96 | $93.50 | 521,466 |
| 2018-04-25 | $99.00 | $100.72 | $96.51 | $97.40 | $93.92 | 817,421 |
| 2018-04-24 | $101.08 | $101.25 | $98.58 | $99.54 | $95.99 | 430,175 |
| 2018-04-23 | $99.51 | $101.27 | $98.88 | $100.35 | $96.77 | 380,516 |
| 2018-04-20 | $101.46 | $101.46 | $98.67 | $99.39 | $95.84 | 312,512 |
| 2018-04-19 | $103.07 | $103.07 | $100.60 | $101.46 | $97.84 | 235,857 |
| 2018-04-18 | $103.37 | $104.35 | $102.83 | $103.12 | $99.44 | 308,239 |
| 2018-04-17 | $103.56 | $103.59 | $101.98 | $102.76 | $99.09 | 208,247 |
| 2018-04-16 | $103.05 | $104.34 | $102.72 | $103.45 | $99.76 | 288,416 |
| 2018-04-13 | $103.28 | $103.28 | $101.56 | $102.41 | $98.75 | 166,959 |
| 2018-04-12 | $101.08 | $103.12 | $99.88 | $102.76 | $99.09 | 268,872 |
| 2018-04-11 | $102.27 | $102.79 | $100.18 | $100.98 | $97.37 | 275,408 |
| 2018-04-10 | $101.64 | $103.61 | $100.43 | $102.69 | $99.02 | 373,129 |
| 2018-04-09 | $101.65 | $101.96 | $100.59 | $100.75 | $97.15 | 209,962 |
| 2018-04-06 | $102.29 | $103.60 | $99.82 | $100.99 | $97.38 | 255,206 |
| 2018-04-05 | $100.81 | $103.30 | $99.63 | $102.91 | $99.24 | 325,307 |
| 2018-04-04 | $96.08 | $100.48 | $95.50 | $100.15 | $96.57 | 422,263 |
| 2018-04-03 | $97.21 | $99.00 | $97.07 | $97.40 | $93.92 | 475,089 |
| 2018-04-02 | $100.31 | $100.80 | $95.66 | $96.60 | $93.15 | 411,289 |
| 2018-03-29 | $99.85 | $101.81 | $99.59 | $100.52 | $96.93 | 327,032 |
| 2018-03-28 | $99.15 | $100.14 | $97.84 | $99.12 | $95.58 | 516,466 |
| 2018-03-27 | $101.67 | $101.76 | $98.56 | $98.90 | $95.37 | 286,435 |
| 2018-03-26 | $101.46 | $101.79 | $99.84 | $101.46 | $97.84 | 316,549 |
| 2018-03-23 | $100.89 | $102.11 | $99.99 | $100.29 | $96.71 | 194,751 |
| 2018-03-22 | $101.55 | $102.43 | $100.20 | $100.34 | $96.76 | 272,921 |
| 2018-03-21 | $101.97 | $104.06 | $101.97 | $102.16 | $98.51 | 188,180 |
| 2018-03-20 | $99.73 | $102.89 | $99.35 | $102.15 | $98.50 | 353,925 |
| 2018-03-19 | $106.19 | $106.61 | $103.43 | $104.84 | $101.10 | 223,718 |
| 2018-03-16 | $105.32 | $107.30 | $104.71 | $106.19 | $102.40 | 320,782 |
| 2018-03-15 | $107.31 | $107.68 | $104.76 | $105.27 | $101.51 | 177,632 |
| 2018-03-14 | $108.49 | $108.62 | $106.52 | $106.96 | $103.14 | 185,921 |
| 2018-03-13 | $107.70 | $108.61 | $105.86 | $106.40 | $102.60 | 173,406 |
| 2018-03-12 | $107.00 | $109.07 | $106.45 | $107.17 | $103.34 | 235,533 |
| 2018-03-09 | $105.26 | $107.58 | $104.00 | $106.98 | $103.16 | 199,531 |
| 2018-03-08 | $105.68 | $106.00 | $103.77 | $104.07 | $100.35 | 241,652 |
| 2018-03-07 | $105.25 | $106.08 | $104.53 | $105.54 | $101.51 | 214,899 |
| 2018-03-06 | $104.08 | $106.66 | $102.95 | $106.16 | $102.10 | 259,686 |
| 2018-03-05 | $102.72 | $104.71 | $101.94 | $104.08 | $100.10 | 243,557 |
| 2018-03-02 | $102.57 | $103.66 | $100.20 | $103.21 | $99.27 | 362,049 |
| 2018-03-01 | $103.93 | $105.91 | $102.79 | $103.51 | $99.56 | 433,175 |
| 2018-02-28 | $107.72 | $107.81 | $103.89 | $103.89 | $99.92 | 532,425 |
| 2018-02-27 | $110.87 | $112.21 | $106.82 | $107.56 | $103.45 | 359,591 |
| 2018-02-26 | $111.52 | $111.59 | $109.27 | $110.68 | $106.45 | 237,551 |
| 2018-02-23 | $110.75 | $111.67 | $109.54 | $111.12 | $106.87 | 200,580 |
| 2018-02-22 | $111.30 | $112.09 | $109.95 | $110.04 | $105.84 | 178,099 |
| 2018-02-21 | $109.89 | $112.14 | $108.74 | $110.90 | $106.66 | 289,778 |
| 2018-02-20 | $110.50 | $112.34 | $109.08 | $109.48 | $105.30 | 342,603 |
| 2018-02-16 | $110.62 | $113.82 | $110.51 | $111.11 | $106.87 | 387,373 |
| 2018-02-15 | $112.83 | $113.74 | $108.71 | $111.25 | $107.00 | 485,047 |
| 2018-02-14 | $117.80 | $117.80 | $109.22 | $111.51 | $107.25 | 1,178,022 |
| 2018-02-13 | $117.52 | $119.25 | $114.84 | $118.05 | $113.54 | 346,883 |
| 2018-02-12 | $117.21 | $119.27 | $115.27 | $117.90 | $113.40 | 175,306 |
| 2018-02-09 | $115.80 | $117.72 | $112.18 | $116.57 | $112.12 | 225,110 |
| 2018-02-08 | $117.22 | $117.79 | $114.65 | $114.78 | $110.39 | 210,047 |
| 2018-02-07 | $117.25 | $118.75 | $115.22 | $116.60 | $112.15 | 205,066 |
| 2018-02-06 | $113.00 | $118.52 | $111.95 | $117.29 | $112.81 | 252,749 |
| 2018-02-05 | $119.36 | $120.29 | $114.53 | $114.91 | $110.52 | 285,485 |
| 2018-02-02 | $123.36 | $124.41 | $119.92 | $120.28 | $115.68 | 152,564 |
| 2018-02-01 | $124.74 | $124.88 | $122.38 | $123.91 | $119.18 | 197,211 |
| 2018-01-31 | $126.59 | $127.05 | $123.77 | $124.96 | $120.19 | 199,085 |
| 2018-01-30 | $125.09 | $126.70 | $123.75 | $125.71 | $120.91 | 127,643 |
| 2018-01-29 | $126.36 | $127.99 | $125.93 | $126.14 | $121.32 | 143,650 |
| 2018-01-26 | $125.54 | $126.85 | $124.40 | $126.57 | $121.73 | 161,969 |
| 2018-01-25 | $125.94 | $125.96 | $124.01 | $125.32 | $120.53 | 145,637 |
| 2018-01-24 | $125.25 | $125.83 | $123.29 | $125.22 | $120.44 | 131,663 |
| 2018-01-23 | $124.92 | $125.43 | $123.01 | $124.79 | $120.02 | 114,072 |
| 2018-01-22 | $122.99 | $125.33 | $122.62 | $125.33 | $120.54 | 124,627 |
| 2018-01-19 | $120.82 | $123.34 | $120.18 | $123.14 | $118.44 | 142,523 |
| 2018-01-18 | $120.54 | $122.52 | $119.77 | $121.04 | $116.42 | 218,307 |
| 2018-01-17 | $121.61 | $122.22 | $119.79 | $120.03 | $115.44 | 137,465 |
| 2018-01-16 | $125.05 | $125.87 | $120.00 | $121.38 | $116.74 | 196,927 |
| 2018-01-12 | $122.75 | $124.96 | $122.75 | $124.48 | $119.72 | 240,067 |
| 2018-01-11 | $121.16 | $123.44 | $120.03 | $123.01 | $118.31 | 158,640 |
| 2018-01-10 | $119.99 | $122.65 | $119.45 | $120.58 | $115.97 | 179,097 |
| 2018-01-09 | $123.00 | $123.00 | $120.37 | $120.53 | $115.93 | 228,998 |
| 2018-01-08 | $120.35 | $124.04 | $120.35 | $122.49 | $117.81 | 361,470 |
| 2018-01-05 | $116.92 | $119.01 | $116.92 | $118.81 | $114.27 | 278,067 |
| 2018-01-04 | $116.79 | $117.74 | $115.18 | $116.71 | $112.25 | 259,223 |
| 2018-01-03 | $115.10 | $117.41 | $115.10 | $116.72 | $112.26 | 285,888 |
| 2018-01-02 | $113.95 | $115.31 | $113.82 | $115.03 | $110.64 | 288,857 |
| 2017-12-29 | $113.84 | $114.06 | $112.13 | $113.59 | $109.25 | 198,393 |
| 2017-12-28 | $113.77 | $114.11 | $112.55 | $113.85 | $109.50 | 207,695 |
| 2017-12-27 | $115.78 | $115.80 | $113.42 | $113.47 | $109.13 | 162,437 |
| 2017-12-26 | $115.25 | $115.94 | $114.38 | $115.71 | $111.29 | 165,099 |
| 2017-12-22 | $116.80 | $116.82 | $115.13 | $115.45 | $111.04 | 361,314 |
| 2017-12-21 | $119.42 | $119.52 | $116.23 | $116.68 | $112.22 | 368,742 |
| 2017-12-20 | $119.86 | $120.76 | $118.11 | $119.26 | $114.70 | 147,157 |
| 2017-12-19 | $121.73 | $121.73 | $118.82 | $119.16 | $114.61 | 158,695 |
| 2017-12-18 | $119.64 | $122.69 | $119.64 | $121.03 | $116.41 | 191,842 |
| 2017-12-15 | $116.90 | $119.43 | $116.90 | $118.40 | $113.88 | 349,249 |
| 2017-12-14 | $120.72 | $120.72 | $115.71 | $116.50 | $112.05 | 282,210 |
| 2017-12-13 | $119.67 | $121.22 | $119.07 | $120.22 | $115.63 | 186,083 |
| 2017-12-12 | $122.14 | $122.35 | $119.71 | $119.80 | $115.22 | 233,868 |
| 2017-12-11 | $120.35 | $121.92 | $118.84 | $121.55 | $116.91 | 210,178 |
| 2017-12-08 | $120.96 | $122.62 | $119.03 | $120.38 | $115.78 | 204,580 |
| 2017-12-07 | $119.55 | $121.75 | $119.55 | $120.83 | $116.21 | 203,626 |
| 2017-12-06 | $120.03 | $121.28 | $118.24 | $119.61 | $115.04 | 206,272 |
| 2017-12-05 | $122.62 | $122.94 | $119.51 | $119.86 | $115.28 | 262,189 |
| 2017-12-04 | $118.91 | $123.05 | $118.87 | $122.28 | $117.61 | 297,275 |
| 2017-12-01 | $117.26 | $117.89 | $113.79 | $117.54 | $113.05 | 196,618 |
| 2017-11-30 | $117.94 | $118.46 | $116.38 | $117.29 | $112.81 | 211,061 |
| 2017-11-29 | $116.63 | $119.36 | $116.03 | $117.41 | $112.92 | 288,243 |
| 2017-11-28 | $115.67 | $116.53 | $113.82 | $116.28 | $111.84 | 165,226 |
| 2017-11-27 | $115.11 | $116.75 | $114.71 | $115.34 | $110.93 | 132,517 |
| 2017-11-24 | $114.27 | $116.15 | $112.84 | $115.23 | $110.83 | 77,688 |
| 2017-11-22 | $114.93 | $115.33 | $113.78 | $114.01 | $109.65 | 107,236 |
| 2017-11-21 | $113.60 | $114.75 | $112.26 | $114.71 | $110.33 | 143,442 |
| 2017-11-20 | $113.02 | $113.95 | $112.56 | $113.51 | $109.17 | 153,823 |
| 2017-11-17 | $112.77 | $113.71 | $112.45 | $112.72 | $108.41 | 207,077 |
| 2017-11-16 | $113.91 | $114.56 | $112.75 | $113.05 | $108.73 | 152,628 |
| 2017-11-15 | $113.09 | $114.26 | $112.18 | $113.23 | $108.90 | 80,378 |
| 2017-11-14 | $112.90 | $114.28 | $112.40 | $113.80 | $109.45 | 123,486 |
| 2017-11-13 | $113.47 | $114.69 | $112.63 | $113.03 | $108.71 | 122,347 |
| 2017-11-10 | $113.16 | $114.93 | $112.04 | $113.91 | $109.56 | 254,085 |
| 2017-11-09 | $112.48 | $113.91 | $111.79 | $113.77 | $109.42 | 248,847 |
| 2017-11-08 | $114.03 | $114.83 | $112.88 | $113.50 | $108.91 | 130,127 |
| 2017-11-07 | $116.42 | $116.98 | $113.49 | $114.74 | $110.10 | 177,219 |
| 2017-11-06 | $116.15 | $117.50 | $115.86 | $116.43 | $111.72 | 124,114 |
| 2017-11-03 | $116.77 | $117.76 | $115.74 | $116.11 | $111.41 | 167,479 |
| 2017-11-02 | $114.97 | $118.03 | $113.94 | $116.68 | $111.96 | 217,722 |
| 2017-11-01 | $113.86 | $114.52 | $111.97 | $113.95 | $109.34 | 215,519 |
| 2017-10-31 | $112.64 | $114.49 | $112.64 | $113.18 | $108.60 | 244,257 |
| 2017-10-30 | $111.85 | $113.28 | $111.09 | $112.77 | $108.20 | 222,479 |
| 2017-10-27 | $109.86 | $112.98 | $109.32 | $112.73 | $108.17 | 357,360 |
| 2017-10-26 | $107.42 | $111.90 | $106.59 | $110.20 | $105.74 | 437,792 |
| 2017-10-25 | $112.36 | $113.18 | $105.00 | $109.50 | $105.07 | 1,002,562 |
| 2017-10-24 | $115.02 | $117.41 | $114.79 | $117.06 | $112.32 | 290,231 |
| 2017-10-23 | $115.95 | $116.00 | $114.37 | $114.53 | $109.89 | 115,895 |
| 2017-10-20 | $116.21 | $116.62 | $114.63 | $116.04 | $111.34 | 131,927 |
| 2017-10-19 | $116.58 | $116.61 | $114.75 | $115.32 | $110.65 | 148,092 |
| 2017-10-18 | $115.92 | $117.67 | $115.51 | $117.01 | $112.27 | 181,285 |
| 2017-10-17 | $114.65 | $116.11 | $114.17 | $115.42 | $110.75 | 183,879 |
| 2017-10-16 | $114.74 | $115.48 | $113.50 | $114.60 | $109.96 | 141,056 |
| 2017-10-13 | $115.50 | $116.26 | $114.22 | $114.72 | $110.08 | 132,144 |
| 2017-10-12 | $116.50 | $117.08 | $113.90 | $115.03 | $110.37 | 303,570 |
| 2017-10-11 | $119.30 | $119.72 | $116.09 | $116.76 | $112.03 | 216,030 |
| 2017-10-10 | $117.99 | $119.21 | $117.10 | $119.14 | $114.32 | 172,753 |
| 2017-10-09 | $118.21 | $119.12 | $117.34 | $117.48 | $112.72 | 170,466 |
| 2017-10-06 | $118.21 | $119.00 | $117.38 | $118.68 | $113.88 | 173,049 |
| 2017-10-05 | $120.51 | $120.53 | $117.65 | $118.23 | $113.44 | 260,391 |
| 2017-10-04 | $121.81 | $123.13 | $119.67 | $120.80 | $115.91 | 253,812 |
| 2017-10-03 | $122.86 | $123.50 | $121.45 | $121.77 | $116.84 | 293,014 |
| 2017-10-02 | $120.50 | $122.00 | $119.03 | $121.68 | $116.75 | 230,596 |
| 2017-09-29 | $118.54 | $120.48 | $118.03 | $120.31 | $115.44 | 293,805 |
| 2017-09-28 | $118.61 | $118.86 | $116.04 | $118.65 | $113.85 | 214,533 |
| 2017-09-27 | $118.84 | $120.06 | $117.14 | $118.34 | $113.55 | 310,753 |
| 2017-09-26 | $116.48 | $118.49 | $116.27 | $118.00 | $113.22 | 262,908 |
| 2017-09-25 | $116.47 | $117.82 | $115.34 | $116.42 | $111.71 | 195,318 |
| 2017-09-22 | $114.74 | $116.68 | $114.11 | $116.44 | $111.73 | 220,394 |
| 2017-09-21 | $113.98 | $114.80 | $112.97 | $114.32 | $109.69 | 133,968 |
| 2017-09-20 | $112.87 | $114.14 | $111.71 | $113.63 | $109.03 | 154,975 |
| 2017-09-19 | $112.57 | $113.30 | $111.35 | $112.69 | $108.13 | 130,868 |
| 2017-09-18 | $114.20 | $114.58 | $111.87 | $112.15 | $107.61 | 163,301 |
| 2017-09-15 | $112.99 | $114.47 | $112.75 | $113.88 | $109.27 | 356,616 |
| 2017-09-14 | $112.00 | $114.15 | $110.78 | $112.58 | $108.02 | 221,997 |
| 2017-09-13 | $109.99 | $112.89 | $109.99 | $112.24 | $107.70 | 181,611 |
| 2017-09-12 | $110.71 | $110.80 | $109.05 | $110.13 | $105.67 | 159,857 |
| 2017-09-11 | $110.37 | $111.35 | $109.66 | $109.95 | $105.50 | 249,041 |
| 2017-09-08 | $109.13 | $110.79 | $108.28 | $110.47 | $106.00 | 200,021 |
| 2017-09-07 | $109.11 | $110.35 | $107.53 | $109.40 | $104.97 | 169,696 |
| 2017-09-06 | $108.90 | $109.05 | $106.83 | $108.56 | $104.17 | 211,772 |
| 2017-09-05 | $108.34 | $109.32 | $106.60 | $108.35 | $103.96 | 146,233 |
| 2017-09-01 | $108.17 | $110.60 | $107.63 | $108.55 | $104.16 | 240,431 |
| 2017-08-31 | $106.00 | $109.45 | $105.86 | $108.00 | $103.63 | 335,520 |
| 2017-08-30 | $102.77 | $105.65 | $102.09 | $105.46 | $101.19 | 191,387 |
| 2017-08-29 | $102.05 | $103.27 | $101.15 | $102.51 | $98.36 | 291,932 |
| 2017-08-28 | $103.65 | $103.71 | $101.94 | $102.85 | $98.69 | 122,171 |
| 2017-08-25 | $102.38 | $103.55 | $101.60 | $103.09 | $98.92 | 153,183 |
| 2017-08-24 | $103.98 | $105.00 | $101.11 | $101.76 | $97.64 | 131,059 |
| 2017-08-23 | $104.38 | $105.38 | $102.82 | $102.93 | $98.76 | 141,419 |
| 2017-08-22 | $104.00 | $106.00 | $103.38 | $104.88 | $100.63 | 219,457 |
| 2017-08-21 | $102.75 | $104.97 | $101.56 | $103.68 | $99.48 | 182,678 |
| 2017-08-18 | $101.02 | $103.62 | $100.76 | $102.76 | $98.60 | 214,783 |
| 2017-08-17 | $102.96 | $103.73 | $101.45 | $101.96 | $97.83 | 269,330 |
| 2017-08-16 | $104.86 | $106.21 | $102.91 | $103.02 | $98.85 | 222,642 |
| 2017-08-15 | $103.48 | $104.70 | $101.36 | $104.34 | $100.12 | 224,813 |
| 2017-08-14 | $104.54 | $105.06 | $103.25 | $103.71 | $99.51 | 270,373 |
| 2017-08-11 | $102.46 | $105.10 | $102.24 | $103.79 | $99.59 | 233,379 |
| 2017-08-10 | $104.31 | $104.40 | $102.21 | $103.27 | $99.09 | 209,250 |
| 2017-08-09 | $103.17 | $104.76 | $101.42 | $104.69 | $100.45 | 230,838 |
| 2017-08-08 | $106.00 | $108.50 | $102.86 | $103.33 | $98.89 | 407,715 |
| 2017-08-07 | $102.05 | $104.49 | $101.73 | $104.29 | $99.81 | 244,512 |
| 2017-08-04 | $100.35 | $103.05 | $99.63 | $102.62 | $98.21 | 251,163 |
| 2017-08-03 | $98.69 | $100.38 | $98.69 | $99.82 | $95.53 | 267,055 |
| 2017-08-02 | $101.08 | $101.49 | $98.01 | $98.97 | $94.72 | 317,388 |
| 2017-08-01 | $104.06 | $104.06 | $100.67 | $101.66 | $97.29 | 340,015 |
| 2017-07-31 | $107.31 | $107.31 | $100.31 | $103.25 | $98.82 | 559,111 |
| 2017-07-28 | $102.25 | $109.42 | $99.15 | $107.00 | $102.40 | 924,370 |
| 2017-07-27 | $100.49 | $100.97 | $99.13 | $100.05 | $95.75 | 346,242 |
| 2017-07-26 | $99.54 | $100.49 | $98.00 | $100.13 | $95.83 | 207,634 |
| 2017-07-25 | $98.37 | $99.96 | $97.22 | $99.53 | $95.26 | 286,385 |
| 2017-07-24 | $99.18 | $99.18 | $97.26 | $98.37 | $94.14 | 288,710 |
| 2017-07-21 | $100.16 | $100.71 | $97.89 | $99.15 | $94.89 | 247,356 |
| 2017-07-20 | $100.08 | $100.88 | $99.39 | $100.10 | $95.80 | 215,887 |
| 2017-07-19 | $98.54 | $100.45 | $98.54 | $100.10 | $95.80 | 193,846 |
| 2017-07-18 | $99.27 | $99.27 | $97.53 | $98.09 | $93.88 | 196,032 |
| 2017-07-17 | $98.45 | $100.61 | $97.76 | $99.86 | $95.57 | 258,738 |
| 2017-07-14 | $100.00 | $100.68 | $96.59 | $98.32 | $94.10 | 268,965 |
| 2017-07-13 | $99.00 | $101.50 | $97.56 | $99.88 | $95.59 | 516,379 |
| 2017-07-12 | $93.20 | $99.68 | $93.17 | $99.24 | $94.98 | 1,201,701 |
| 2017-07-11 | $89.54 | $91.36 | $88.81 | $90.97 | $87.06 | 266,748 |
| 2017-07-10 | $90.92 | $90.92 | $87.90 | $89.21 | $85.38 | 376,464 |
| 2017-07-07 | $90.43 | $91.75 | $89.24 | $91.42 | $87.49 | 417,704 |
| 2017-07-06 | $92.92 | $93.54 | $89.47 | $90.10 | $86.23 | 376,028 |
| 2017-07-05 | $95.00 | $95.71 | $92.34 | $93.25 | $89.24 | 269,619 |
| 2017-07-03 | $95.00 | $97.18 | $94.80 | $95.54 | $91.44 | 146,531 |
| 2017-06-30 | $93.71 | $94.77 | $92.53 | $94.23 | $90.18 | 178,709 |
| 2017-06-29 | $91.84 | $93.55 | $91.27 | $93.39 | $89.38 | 163,766 |
| 2017-06-28 | $92.39 | $94.23 | $91.49 | $91.73 | $87.79 | 161,657 |
| 2017-06-27 | $90.83 | $92.49 | $88.66 | $91.46 | $87.53 | 212,149 |
| 2017-06-26 | $88.24 | $91.26 | $88.23 | $90.83 | $86.93 | 262,357 |
| 2017-06-23 | $88.36 | $88.36 | $87.09 | $87.79 | $84.02 | 295,475 |
| 2017-06-22 | $87.55 | $89.19 | $86.05 | $88.65 | $84.84 | 313,952 |
| 2017-06-21 | $89.16 | $90.00 | $86.38 | $87.52 | $83.76 | 292,977 |
| 2017-06-20 | $89.65 | $90.20 | $87.93 | $88.18 | $84.39 | 352,345 |
| 2017-06-19 | $88.79 | $90.71 | $87.74 | $89.77 | $85.91 | 250,776 |
| 2017-06-16 | $93.46 | $93.69 | $87.14 | $88.57 | $84.77 | 772,189 |
| 2017-06-15 | $95.45 | $98.05 | $94.99 | $96.98 | $92.81 | 187,857 |
| 2017-06-14 | $96.29 | $96.99 | $94.49 | $96.56 | $92.41 | 156,585 |
| 2017-06-13 | $97.10 | $97.10 | $93.88 | $96.40 | $92.26 | 248,540 |
| 2017-06-12 | $93.85 | $97.49 | $93.67 | $96.62 | $92.47 | 335,630 |
| 2017-06-09 | $91.42 | $93.58 | $90.84 | $93.41 | $89.40 | 300,787 |
| 2017-06-08 | $93.23 | $94.17 | $90.36 | $91.31 | $87.39 | 309,849 |
| 2017-06-07 | $93.29 | $95.52 | $93.27 | $93.62 | $89.60 | 237,446 |
| 2017-06-06 | $90.81 | $93.18 | $90.17 | $92.84 | $88.85 | 179,183 |
| 2017-06-05 | $91.88 | $92.81 | $91.12 | $91.65 | $87.71 | 102,050 |
| 2017-06-02 | $92.95 | $93.84 | $91.84 | $91.97 | $88.02 | 193,487 |
| 2017-06-01 | $90.87 | $94.18 | $90.41 | $93.36 | $89.35 | 231,657 |
| 2017-05-31 | $90.82 | $90.97 | $87.95 | $90.85 | $86.95 | 139,080 |
| 2017-05-30 | $91.64 | $92.18 | $90.27 | $90.39 | $86.51 | 133,365 |
| 2017-05-26 | $90.03 | $92.01 | $89.49 | $91.80 | $87.86 | 108,977 |
| 2017-05-25 | $91.53 | $92.25 | $89.68 | $90.39 | $86.51 | 135,505 |
| 2017-05-24 | $89.78 | $91.42 | $89.53 | $90.66 | $86.77 | 134,031 |
| 2017-05-23 | $90.59 | $90.59 | $89.16 | $90.33 | $86.45 | 170,068 |
| 2017-05-22 | $90.84 | $91.69 | $89.95 | $90.77 | $86.87 | 197,136 |
| 2017-05-19 | $90.10 | $91.43 | $89.80 | $90.38 | $86.50 | 238,149 |
| 2017-05-18 | $88.19 | $90.39 | $88.19 | $90.05 | $86.18 | 234,723 |
| 2017-05-17 | $89.55 | $90.73 | $87.91 | $88.32 | $84.53 | 262,190 |
| 2017-05-16 | $91.31 | $91.86 | $89.92 | $91.46 | $87.53 | 220,136 |
| 2017-05-15 | $90.07 | $92.27 | $89.22 | $91.00 | $87.09 | 145,558 |
| 2017-05-12 | $90.31 | $90.45 | $88.97 | $89.76 | $85.90 | 193,446 |
| 2017-05-11 | $91.25 | $91.82 | $89.17 | $90.99 | $87.08 | 288,429 |
| 2017-05-10 | $90.81 | $92.47 | $90.01 | $92.20 | $88.24 | 198,397 |
| 2017-05-09 | $92.18 | $93.14 | $91.02 | $91.44 | $87.26 | 245,664 |
| 2017-05-08 | $92.03 | $93.27 | $91.45 | $92.30 | $88.08 | 295,039 |
| 2017-05-05 | $90.44 | $92.10 | $89.84 | $92.07 | $87.86 | 192,705 |
| 2017-05-04 | $90.40 | $90.90 | $89.93 | $90.15 | $86.03 | 229,723 |
| 2017-05-03 | $90.00 | $91.41 | $89.52 | $90.42 | $86.28 | 325,304 |
| 2017-05-02 | $95.00 | $95.37 | $90.44 | $90.58 | $86.44 | 750,594 |
| 2017-05-01 | $95.94 | $96.60 | $93.62 | $95.22 | $90.86 | 700,477 |
| 2017-04-28 | $97.41 | $97.41 | $94.90 | $95.55 | $91.18 | 680,156 |
| 2017-04-27 | $95.69 | $97.96 | $95.18 | $97.76 | $93.29 | 655,719 |
| 2017-04-26 | $92.68 | $96.14 | $91.74 | $95.43 | $91.06 | 448,170 |
| 2017-04-25 | $94.12 | $94.70 | $91.71 | $92.38 | $88.15 | 349,698 |
| 2017-04-24 | $92.50 | $93.55 | $91.28 | $93.26 | $88.99 | 259,588 |
| 2017-04-21 | $93.16 | $93.16 | $89.75 | $90.73 | $86.58 | 537,509 |
| 2017-04-20 | $94.65 | $95.71 | $92.96 | $93.24 | $88.97 | 668,375 |
| 2017-04-19 | $88.90 | $94.00 | $87.19 | $93.48 | $89.20 | 1,135,867 |
| 2017-04-18 | $83.70 | $84.19 | $82.73 | $83.94 | $80.10 | 563,354 |
| 2017-04-17 | $82.00 | $83.75 | $81.71 | $83.67 | $79.84 | 489,595 |
| 2017-04-13 | $82.52 | $83.22 | $81.14 | $81.77 | $78.03 | 235,417 |
| 2017-04-12 | $83.30 | $83.53 | $82.26 | $82.71 | $78.93 | 188,751 |
| 2017-04-11 | $83.30 | $84.12 | $82.50 | $83.82 | $79.99 | 205,736 |
| 2017-04-10 | $83.09 | $84.60 | $82.80 | $83.78 | $79.95 | 248,417 |
| 2017-04-07 | $83.51 | $84.28 | $82.93 | $82.99 | $79.19 | 399,216 |
| 2017-04-06 | $81.71 | $84.22 | $81.43 | $84.21 | $80.36 | 364,877 |
| 2017-04-05 | $82.76 | $83.94 | $80.88 | $81.12 | $77.41 | 295,218 |
| 2017-04-04 | $81.92 | $83.03 | $81.49 | $82.01 | $78.26 | 326,408 |
| 2017-04-03 | $85.88 | $86.48 | $82.00 | $82.40 | $78.63 | 410,531 |
| 2017-03-31 | $87.78 | $88.22 | $84.26 | $85.65 | $81.73 | 439,521 |
| 2017-03-30 | $87.45 | $88.27 | $86.60 | $87.71 | $83.70 | 199,480 |
| 2017-03-29 | $86.92 | $88.24 | $86.59 | $87.62 | $83.61 | 229,573 |
| 2017-03-28 | $86.01 | $87.20 | $85.34 | $87.10 | $83.12 | 182,720 |
| 2017-03-27 | $83.59 | $86.88 | $83.38 | $86.08 | $82.14 | 212,487 |
| 2017-03-24 | $85.74 | $86.15 | $84.55 | $85.36 | $81.46 | 232,253 |
| 2017-03-23 | $85.81 | $87.17 | $85.11 | $85.65 | $81.73 | 170,302 |
| 2017-03-22 | $86.45 | $87.55 | $84.90 | $85.81 | $81.88 | 374,661 |
| 2017-03-21 | $90.67 | $90.67 | $85.23 | $87.08 | $83.10 | 326,827 |
| 2017-03-20 | $92.07 | $92.10 | $89.81 | $90.25 | $86.12 | 292,310 |
| 2017-03-17 | $94.01 | $94.59 | $91.53 | $92.31 | $88.09 | 467,380 |
| 2017-03-16 | $93.12 | $93.99 | $92.52 | $93.43 | $89.16 | 157,785 |
| 2017-03-15 | $92.84 | $93.76 | $91.92 | $93.14 | $88.88 | 211,751 |
| 2017-03-14 | $92.19 | $92.85 | $91.22 | $92.38 | $88.15 | 146,501 |
| 2017-03-13 | $92.81 | $92.86 | $89.93 | $92.45 | $88.22 | 348,963 |
| 2017-03-10 | $93.42 | $95.32 | $93.23 | $93.26 | $88.99 | 157,973 |
| 2017-03-09 | $94.17 | $95.32 | $93.56 | $93.71 | $89.42 | 159,269 |
| 2017-03-08 | $94.33 | $95.72 | $94.16 | $94.80 | $90.46 | 121,621 |
| 2017-03-07 | $95.18 | $95.54 | $93.48 | $94.15 | $89.61 | 230,493 |
| 2017-03-06 | $96.07 | $96.54 | $94.51 | $95.66 | $91.04 | 147,568 |
| 2017-03-03 | $96.28 | $96.91 | $94.31 | $96.35 | $91.70 | 195,400 |
| 2017-03-02 | $96.08 | $97.27 | $94.80 | $96.13 | $91.49 | 186,360 |
| 2017-03-01 | $95.68 | $97.63 | $95.00 | $95.92 | $91.29 | 361,902 |
| 2017-02-28 | $97.94 | $98.12 | $95.47 | $95.67 | $91.05 | 290,301 |
| 2017-02-27 | $98.17 | $99.54 | $97.88 | $98.87 | $94.10 | 224,392 |
| 2017-02-24 | $96.78 | $100.02 | $95.60 | $98.56 | $93.80 | 191,384 |
| 2017-02-23 | $101.96 | $101.96 | $96.98 | $97.32 | $92.62 | 289,150 |
| 2017-02-22 | $104.56 | $104.82 | $101.80 | $102.10 | $97.17 | 163,296 |
| 2017-02-21 | $100.37 | $104.86 | $100.37 | $104.52 | $99.48 | 364,806 |
| 2017-02-17 | $98.25 | $101.05 | $97.43 | $100.24 | $95.40 | 252,509 |
| 2017-02-16 | $104.21 | $104.49 | $98.13 | $98.49 | $93.74 | 436,106 |
| 2017-02-15 | $98.48 | $105.27 | $98.42 | $104.21 | $99.18 | 406,323 |
| 2017-02-14 | $101.46 | $102.64 | $101.25 | $101.80 | $96.89 | 318,747 |
| 2017-02-13 | $101.68 | $102.29 | $100.55 | $101.61 | $96.71 | 135,854 |
| 2017-02-10 | $100.10 | $101.35 | $99.36 | $101.10 | $96.22 | 187,538 |
| 2017-02-09 | $97.75 | $100.52 | $97.75 | $99.35 | $94.56 | 210,227 |
| 2017-02-08 | $96.93 | $98.14 | $96.49 | $97.49 | $92.79 | 271,943 |
| 2017-02-07 | $97.01 | $98.99 | $97.01 | $97.73 | $93.01 | 289,443 |
| 2017-02-06 | $98.78 | $98.96 | $95.87 | $96.55 | $91.89 | 267,341 |
| 2017-02-03 | $99.30 | $100.63 | $99.06 | $99.35 | $94.56 | 190,807 |
| 2017-02-02 | $99.03 | $101.77 | $98.89 | $99.08 | $94.30 | 236,702 |
| 2017-02-01 | $103.50 | $104.40 | $102.08 | $102.29 | $97.35 | 234,168 |
| 2017-01-31 | $100.54 | $103.68 | $99.40 | $103.12 | $98.14 | 224,945 |
| 2017-01-30 | $99.92 | $101.98 | $98.79 | $101.19 | $96.31 | 178,057 |
| 2017-01-27 | $101.22 | $101.77 | $99.78 | $100.64 | $95.78 | 147,445 |
| 2017-01-26 | $103.82 | $104.48 | $100.97 | $101.07 | $96.19 | 181,887 |
| 2017-01-25 | $103.15 | $104.37 | $102.05 | $103.89 | $98.88 | 239,870 |
| 2017-01-24 | $99.00 | $102.38 | $99.00 | $102.02 | $97.10 | 188,769 |
| 2017-01-23 | $98.74 | $99.58 | $98.30 | $98.54 | $93.78 | 136,520 |
| 2017-01-20 | $99.40 | $100.11 | $97.08 | $99.41 | $94.61 | 246,940 |
| 2017-01-19 | $100.98 | $102.32 | $99.02 | $99.52 | $94.72 | 254,860 |
| 2017-01-18 | $101.66 | $101.69 | $100.02 | $101.44 | $96.55 | 233,845 |
| 2017-01-17 | $101.53 | $105.32 | $101.01 | $101.67 | $96.76 | 378,017 |
| 2017-01-13 | $102.94 | $104.44 | $100.96 | $101.33 | $96.44 | 329,468 |
| 2017-01-12 | $101.87 | $103.13 | $99.08 | $103.02 | $98.05 | 294,339 |
| 2017-01-11 | $100.67 | $102.11 | $99.87 | $102.08 | $97.15 | 270,589 |
| 2017-01-10 | $99.74 | $102.73 | $99.74 | $100.94 | $96.07 | 224,028 |
| 2017-01-09 | $99.55 | $100.40 | $98.26 | $99.81 | $94.99 | 149,155 |
| 2017-01-06 | $102.69 | $102.69 | $99.22 | $99.60 | $94.79 | 170,412 |
| 2017-01-05 | $101.82 | $102.43 | $100.25 | $102.23 | $97.30 | 280,127 |
| 2017-01-04 | $98.69 | $103.12 | $98.69 | $102.93 | $97.96 | 498,900 |
| 2017-01-03 | $98.39 | $99.10 | $96.39 | $98.08 | $93.35 | 172,955 |
| 2016-12-30 | $96.76 | $97.15 | $95.04 | $96.83 | $92.16 | 195,926 |
| 2016-12-29 | $96.83 | $98.25 | $95.55 | $96.61 | $91.95 | 109,387 |
| 2016-12-28 | $98.82 | $100.08 | $95.72 | $96.66 | $92.00 | 129,715 |
| 2016-12-27 | $98.00 | $99.15 | $97.84 | $98.72 | $93.96 | 136,614 |
| 2016-12-23 | $97.96 | $99.33 | $96.84 | $97.49 | $92.79 | 201,495 |
| 2016-12-22 | $101.16 | $101.34 | $98.40 | $98.50 | $93.75 | 145,649 |
| 2016-12-21 | $101.71 | $101.89 | $100.54 | $100.95 | $96.08 | 137,106 |
| 2016-12-20 | $98.86 | $101.54 | $98.86 | $101.49 | $96.59 | 195,272 |
| 2016-12-19 | $97.52 | $99.25 | $97.29 | $99.22 | $94.43 | 170,692 |
| 2016-12-16 | $97.60 | $97.89 | $96.31 | $97.43 | $92.73 | 1,188,140 |
| 2016-12-15 | $96.25 | $98.46 | $95.50 | $97.27 | $92.58 | 294,406 |
| 2016-12-14 | $98.50 | $98.55 | $95.78 | $95.99 | $91.36 | 270,679 |
| 2016-12-13 | $97.97 | $99.08 | $97.81 | $98.32 | $93.58 | 223,491 |
| 2016-12-12 | $99.51 | $101.06 | $97.65 | $98.22 | $93.48 | 235,953 |
| 2016-12-09 | $101.10 | $101.57 | $100.07 | $100.54 | $95.69 | 332,886 |
| 2016-12-08 | $98.95 | $101.43 | $98.69 | $101.33 | $96.44 | 319,478 |
| 2016-12-07 | $96.46 | $99.61 | $96.46 | $99.35 | $94.56 | 285,975 |
| 2016-12-06 | $93.60 | $96.66 | $93.10 | $96.45 | $91.80 | 271,532 |
| 2016-12-05 | $91.20 | $94.07 | $91.18 | $93.46 | $88.95 | 252,306 |
| 2016-12-02 | $94.22 | $94.59 | $90.25 | $90.51 | $86.14 | 349,650 |
| 2016-12-01 | $91.82 | $95.33 | $90.60 | $93.62 | $89.10 | 495,340 |
| 2016-11-30 | $92.30 | $93.08 | $91.31 | $91.90 | $87.47 | 281,934 |
| 2016-11-29 | $92.51 | $93.58 | $91.24 | $91.69 | $87.27 | 269,318 |
| 2016-11-28 | $92.50 | $94.32 | $91.55 | $92.12 | $87.67 | 552,821 |
| 2016-11-25 | $91.82 | $93.54 | $91.26 | $92.53 | $88.06 | 139,293 |
| 2016-11-23 | $90.71 | $91.73 | $89.86 | $91.48 | $87.07 | 304,441 |
| 2016-11-22 | $89.27 | $90.79 | $88.59 | $90.74 | $86.36 | 352,873 |
| 2016-11-21 | $87.47 | $88.99 | $87.29 | $88.80 | $84.51 | 291,721 |
| 2016-11-18 | $86.95 | $87.18 | $85.58 | $86.95 | $82.75 | 240,095 |
| 2016-11-17 | $86.67 | $86.98 | $85.28 | $86.96 | $82.76 | 262,174 |
| 2016-11-16 | $85.39 | $87.28 | $85.05 | $86.23 | $82.07 | 265,057 |
| 2016-11-15 | $87.50 | $88.21 | $84.31 | $86.01 | $81.86 | 337,421 |
| 2016-11-14 | $84.18 | $87.45 | $83.76 | $86.92 | $82.73 | 484,070 |
| 2016-11-11 | $81.99 | $83.50 | $81.14 | $83.34 | $79.32 | 336,598 |
| 2016-11-10 | $80.88 | $82.68 | $79.28 | $81.67 | $77.73 | 514,650 |
| 2016-11-09 | $76.23 | $79.84 | $75.85 | $79.76 | $75.91 | 419,856 |
| 2016-11-08 | $78.96 | $78.96 | $77.08 | $77.71 | $73.96 | 312,239 |
| 2016-11-07 | $79.99 | $81.01 | $79.08 | $79.69 | $75.60 | 252,388 |
| 2016-11-04 | $79.05 | $80.65 | $78.81 | $79.14 | $75.08 | 236,570 |
| 2016-11-03 | $80.95 | $81.08 | $78.81 | $79.04 | $74.98 | 300,966 |
| 2016-11-02 | $82.67 | $83.09 | $79.50 | $80.42 | $76.29 | 430,461 |
| 2016-11-01 | $85.74 | $86.22 | $82.68 | $82.98 | $78.72 | 248,415 |
| 2016-10-31 | $85.44 | $86.06 | $84.47 | $85.78 | $81.38 | 292,544 |
| 2016-10-28 | $84.00 | $86.67 | $83.11 | $85.35 | $80.97 | 424,268 |
| 2016-10-27 | $87.09 | $87.09 | $85.12 | $85.44 | $81.06 | 199,969 |
| 2016-10-26 | $86.00 | $87.36 | $86.00 | $86.97 | $82.51 | 183,662 |
| 2016-10-25 | $88.20 | $89.02 | $85.87 | $86.46 | $82.02 | 226,325 |
| 2016-10-24 | $88.77 | $90.25 | $87.55 | $88.56 | $84.02 | 293,358 |
| 2016-10-21 | $85.82 | $88.60 | $85.25 | $88.50 | $83.96 | 544,816 |
| 2016-10-20 | $88.11 | $90.17 | $85.71 | $86.73 | $82.28 | 1,264,517 |
| 2016-10-19 | $93.88 | $96.38 | $92.48 | $95.21 | $90.33 | 537,652 |
| 2016-10-18 | $96.70 | $96.70 | $93.37 | $93.37 | $88.58 | 321,918 |
| 2016-10-17 | $95.98 | $96.50 | $95.35 | $95.72 | $90.81 | 244,469 |
| 2016-10-14 | $96.63 | $97.34 | $95.38 | $96.01 | $91.08 | 222,895 |
| 2016-10-13 | $95.24 | $96.95 | $94.37 | $95.93 | $91.01 | 319,999 |
| 2016-10-12 | $94.84 | $96.37 | $94.17 | $96.35 | $91.41 | 223,834 |
| 2016-10-11 | $96.19 | $96.90 | $94.25 | $94.49 | $89.64 | 189,975 |
| 2016-10-10 | $95.20 | $96.47 | $94.97 | $96.06 | $91.13 | 228,289 |
| 2016-10-07 | $95.25 | $96.04 | $93.59 | $94.72 | $89.86 | 212,400 |
| 2016-10-06 | $95.15 | $95.80 | $93.94 | $95.26 | $90.37 | 257,999 |
| 2016-10-05 | $93.96 | $97.83 | $93.60 | $95.48 | $90.58 | 350,367 |
| 2016-10-04 | $93.97 | $95.12 | $92.75 | $93.65 | $88.85 | 324,198 |
| 2016-10-03 | $94.82 | $95.60 | $93.87 | $94.17 | $89.34 | 197,063 |
| 2016-09-30 | $93.60 | $95.67 | $92.24 | $95.52 | $90.62 | 294,992 |
| 2016-09-29 | $91.40 | $94.31 | $90.64 | $93.60 | $88.80 | 579,947 |
| 2016-09-28 | $91.07 | $91.49 | $89.36 | $90.94 | $86.27 | 178,507 |
| 2016-09-27 | $89.92 | $90.80 | $89.08 | $90.67 | $86.02 | 200,956 |
| 2016-09-26 | $91.37 | $91.51 | $89.45 | $89.51 | $84.92 | 219,906 |
| 2016-09-23 | $92.57 | $93.60 | $91.77 | $91.80 | $87.09 | 298,209 |
| 2016-09-22 | $91.58 | $93.27 | $91.58 | $93.19 | $88.41 | 280,873 |
| 2016-09-21 | $90.42 | $91.75 | $90.10 | $91.05 | $86.38 | 300,314 |
| 2016-09-20 | $92.00 | $92.38 | $90.65 | $91.19 | $86.51 | 204,902 |
| 2016-09-19 | $90.69 | $92.50 | $90.59 | $91.87 | $87.16 | 329,583 |
| 2016-09-16 | $91.42 | $91.94 | $89.64 | $90.53 | $85.89 | 463,722 |
| 2016-09-15 | $91.19 | $91.78 | $89.91 | $91.50 | $86.81 | 337,477 |
| 2016-09-14 | $89.52 | $91.75 | $88.29 | $91.33 | $86.64 | 557,627 |
| 2016-09-13 | $84.80 | $89.99 | $84.80 | $89.23 | $84.65 | 898,392 |
| 2016-09-12 | $82.31 | $86.38 | $82.10 | $85.53 | $81.14 | 342,324 |
| 2016-09-09 | $85.41 | $85.41 | $83.02 | $83.21 | $78.94 | 274,749 |
| 2016-09-08 | $86.80 | $88.25 | $86.09 | $86.24 | $81.82 | 327,393 |
| 2016-09-07 | $85.18 | $87.21 | $85.18 | $87.12 | $82.65 | 393,914 |
| 2016-09-06 | $84.67 | $85.40 | $84.04 | $85.15 | $80.78 | 230,879 |
| 2016-09-02 | $83.16 | $84.99 | $82.63 | $84.54 | $80.20 | 198,023 |
| 2016-09-01 | $82.53 | $84.32 | $82.53 | $83.00 | $78.74 | 245,598 |
| 2016-08-31 | $81.97 | $82.90 | $81.35 | $82.77 | $78.52 | 286,588 |
| 2016-08-30 | $81.46 | $83.05 | $81.42 | $81.66 | $77.47 | 231,329 |
| 2016-08-29 | $80.52 | $81.84 | $80.52 | $81.71 | $77.52 | 124,432 |
| 2016-08-26 | $81.07 | $82.09 | $79.91 | $80.61 | $76.47 | 177,292 |
| 2016-08-25 | $80.34 | $81.76 | $79.84 | $81.02 | $76.86 | 177,044 |
| 2016-08-24 | $81.96 | $83.10 | $80.42 | $80.83 | $76.68 | 277,502 |
| 2016-08-23 | $82.37 | $83.34 | $82.03 | $82.15 | $77.94 | 179,247 |
| 2016-08-22 | $82.74 | $82.74 | $81.42 | $81.68 | $77.49 | 230,532 |
| 2016-08-19 | $82.36 | $83.43 | $82.12 | $82.79 | $78.54 | 160,521 |
| 2016-08-18 | $82.80 | $82.89 | $81.55 | $82.81 | $78.56 | 341,091 |
| 2016-08-17 | $83.73 | $83.90 | $82.31 | $82.77 | $78.52 | 292,778 |
| 2016-08-16 | $84.54 | $85.15 | $83.81 | $83.99 | $79.68 | 158,798 |
| 2016-08-15 | $84.00 | $85.38 | $83.99 | $84.82 | $80.47 | 171,600 |
| 2016-08-12 | $83.75 | $84.43 | $82.65 | $83.46 | $79.18 | 175,969 |
| 2016-08-11 | $82.74 | $84.97 | $82.74 | $83.82 | $79.52 | 233,061 |
| 2016-08-10 | $82.39 | $82.65 | $81.62 | $81.98 | $77.77 | 153,972 |
| 2016-08-09 | $83.60 | $83.91 | $81.98 | $82.42 | $77.95 | 256,692 |
| 2016-08-08 | $84.51 | $84.81 | $83.67 | $83.83 | $79.29 | 182,641 |
| 2016-08-05 | $84.73 | $86.33 | $83.85 | $84.23 | $79.67 | 306,747 |
| 2016-08-04 | $83.53 | $85.99 | $83.26 | $83.83 | $79.29 | 210,534 |
| 2016-08-03 | $82.13 | $83.81 | $80.62 | $83.79 | $79.25 | 276,302 |
| 2016-08-02 | $85.61 | $85.67 | $82.13 | $82.53 | $78.06 | 578,174 |
| 2016-08-01 | $86.29 | $86.71 | $84.48 | $85.81 | $81.16 | 593,592 |
| 2016-07-29 | $85.78 | $86.61 | $85.18 | $86.29 | $81.61 | 322,622 |
| 2016-07-28 | $86.14 | $86.76 | $83.07 | $85.73 | $81.08 | 611,427 |
| 2016-07-27 | $83.67 | $83.87 | $82.51 | $83.38 | $78.86 | 325,692 |
| 2016-07-26 | $82.20 | $83.43 | $81.63 | $83.19 | $78.68 | 309,473 |
| 2016-07-25 | $83.81 | $84.55 | $81.81 | $82.19 | $77.74 | 436,350 |
| 2016-07-22 | $83.55 | $83.94 | $82.08 | $83.73 | $79.19 | 157,242 |
| 2016-07-21 | $82.30 | $85.08 | $82.20 | $83.36 | $78.84 | 383,500 |
| 2016-07-20 | $81.15 | $82.98 | $81.15 | $82.29 | $77.83 | 387,271 |
| 2016-07-19 | $81.98 | $82.63 | $80.60 | $81.04 | $76.65 | 467,543 |
| 2016-07-18 | $80.63 | $82.83 | $80.31 | $82.39 | $77.93 | 309,079 |
| 2016-07-15 | $80.86 | $80.99 | $79.98 | $80.63 | $76.26 | 277,083 |
| 2016-07-14 | $80.62 | $81.65 | $80.16 | $80.28 | $75.93 | 314,752 |
| 2016-07-13 | $79.58 | $79.96 | $78.20 | $79.63 | $75.31 | 209,577 |
| 2016-07-12 | $78.72 | $79.81 | $78.39 | $79.29 | $74.99 | 289,149 |
| 2016-07-11 | $77.79 | $78.81 | $77.49 | $78.02 | $73.79 | 235,104 |
| 2016-07-08 | $74.44 | $77.55 | $74.44 | $77.14 | $72.96 | 380,265 |
| 2016-07-07 | $72.41 | $73.96 | $72.30 | $73.44 | $69.46 | 278,925 |
| 2016-07-06 | $70.15 | $72.27 | $69.61 | $72.01 | $68.11 | 205,218 |
| 2016-07-05 | $71.75 | $72.15 | $69.36 | $70.41 | $66.59 | 416,341 |
| 2016-07-01 | $71.10 | $74.48 | $71.04 | $72.30 | $68.38 | 484,029 |
| 2016-06-30 | $71.88 | $72.34 | $69.89 | $71.07 | $67.22 | 328,048 |
| 2016-06-29 | $70.73 | $71.99 | $70.50 | $71.61 | $67.73 | 158,784 |
| 2016-06-28 | $70.10 | $71.04 | $69.42 | $70.11 | $66.31 | 254,991 |
| 2016-06-27 | $70.26 | $70.67 | $68.70 | $69.23 | $65.48 | 391,497 |
| 2016-06-24 | $70.37 | $71.60 | $70.25 | $71.18 | $67.32 | 599,249 |
| 2016-06-23 | $72.46 | $74.34 | $72.46 | $73.76 | $69.76 | 247,870 |
| 2016-06-22 | $73.50 | $73.79 | $71.70 | $71.76 | $67.87 | 281,293 |
| 2016-06-21 | $75.00 | $76.06 | $72.49 | $73.21 | $69.24 | 377,737 |
| 2016-06-20 | $76.60 | $77.77 | $76.02 | $76.24 | $72.11 | 335,578 |
| 2016-06-17 | $75.16 | $77.45 | $74.64 | $75.50 | $71.41 | 426,850 |
| 2016-06-16 | $73.64 | $75.11 | $72.40 | $74.98 | $70.92 | 452,874 |
| 2016-06-15 | $74.26 | $75.58 | $73.67 | $74.21 | $70.19 | 495,228 |
| 2016-06-14 | $74.88 | $75.35 | $73.50 | $74.01 | $70.00 | 356,123 |
| 2016-06-13 | $74.49 | $75.44 | $74.12 | $74.99 | $70.93 | 365,894 |
| 2016-06-10 | $75.86 | $76.40 | $74.81 | $74.91 | $70.85 | 265,708 |
| 2016-06-09 | $78.60 | $79.18 | $76.43 | $77.37 | $73.18 | 353,367 |
| 2016-06-08 | $80.22 | $80.82 | $78.61 | $79.12 | $74.83 | 220,861 |
| 2016-06-07 | $79.14 | $80.59 | $79.10 | $80.05 | $75.71 | 434,549 |
| 2016-06-06 | $78.87 | $79.44 | $77.60 | $79.08 | $74.79 | 439,147 |
| 2016-06-03 | $82.20 | $82.20 | $78.98 | $79.14 | $74.85 | 429,944 |
| 2016-06-02 | $81.60 | $82.93 | $81.56 | $82.62 | $78.14 | 153,328 |
| 2016-06-01 | $81.79 | $83.01 | $79.54 | $81.98 | $77.54 | 278,999 |
| 2016-05-31 | $82.18 | $82.92 | $81.80 | $82.34 | $77.88 | 240,148 |
| 2016-05-27 | $81.59 | $83.10 | $81.54 | $82.16 | $77.71 | 262,186 |
| 2016-05-26 | $82.25 | $82.74 | $81.25 | $81.37 | $76.96 | 152,672 |
| 2016-05-25 | $78.90 | $81.96 | $78.90 | $81.69 | $77.26 | 249,730 |
| 2016-05-24 | $77.78 | $79.61 | $77.12 | $78.98 | $74.70 | 217,599 |
| 2016-05-23 | $80.22 | $80.47 | $77.54 | $77.58 | $73.38 | 199,090 |
| 2016-05-20 | $77.44 | $80.03 | $77.10 | $79.96 | $75.63 | 259,264 |
| 2016-05-19 | $78.00 | $79.27 | $77.29 | $77.33 | $73.14 | 272,625 |
| 2016-05-18 | $78.76 | $79.33 | $78.00 | $78.29 | $74.05 | 276,298 |
| 2016-05-17 | $78.08 | $80.26 | $77.88 | $79.24 | $74.95 | 362,334 |
| 2016-05-16 | $78.80 | $79.40 | $78.18 | $78.26 | $74.02 | 269,276 |
| 2016-05-13 | $78.50 | $79.98 | $78.10 | $78.60 | $74.34 | 341,533 |
| 2016-05-12 | $80.50 | $80.86 | $78.51 | $78.86 | $74.59 | 651,552 |
| 2016-05-11 | $83.53 | $84.66 | $80.34 | $80.39 | $76.03 | 360,073 |
| 2016-05-10 | $84.27 | $84.90 | $83.26 | $84.74 | $79.90 | 212,375 |
| 2016-05-09 | $83.39 | $85.08 | $83.35 | $84.04 | $79.24 | 285,035 |
| 2016-05-06 | $81.09 | $83.42 | $81.00 | $83.32 | $78.56 | 364,264 |
| 2016-05-05 | $82.24 | $83.32 | $81.36 | $81.38 | $76.73 | 293,565 |
| 2016-05-04 | $82.57 | $83.86 | $82.13 | $82.35 | $77.65 | 342,884 |
| 2016-05-03 | $82.35 | $84.06 | $82.00 | $83.37 | $78.61 | 401,211 |
| 2016-05-02 | $83.68 | $84.13 | $82.40 | $83.35 | $78.59 | 352,585 |
| 2016-04-29 | $84.05 | $84.46 | $82.75 | $83.02 | $78.28 | 402,263 |
| 2016-04-28 | $85.37 | $86.65 | $83.81 | $83.96 | $79.16 | 437,211 |
| 2016-04-27 | $85.47 | $86.03 | $84.83 | $85.31 | $80.44 | 371,699 |
| 2016-04-26 | $80.91 | $85.50 | $80.40 | $85.36 | $80.48 | 575,205 |
| 2016-04-25 | $81.69 | $82.31 | $80.26 | $80.39 | $75.80 | 410,141 |
| 2016-04-22 | $78.97 | $82.99 | $78.50 | $82.14 | $77.45 | 880,916 |
| 2016-04-21 | $88.16 | $89.98 | $79.00 | $79.14 | $74.62 | 2,637,943 |
| 2016-04-20 | $91.01 | $93.16 | $91.01 | $92.50 | $87.22 | 527,184 |
| 2016-04-19 | $90.48 | $91.20 | $90.01 | $90.82 | $85.63 | 325,059 |
| 2016-04-18 | $88.67 | $90.71 | $87.99 | $90.44 | $85.27 | 376,143 |
| 2016-04-15 | $88.87 | $89.68 | $88.00 | $89.03 | $83.94 | 256,366 |
| 2016-04-14 | $88.10 | $90.15 | $87.40 | $88.98 | $83.90 | 343,592 |
| 2016-04-13 | $84.75 | $88.46 | $84.58 | $88.35 | $83.30 | 497,551 |
| 2016-04-12 | $81.57 | $84.32 | $81.41 | $84.18 | $79.37 | 411,188 |
| 2016-04-11 | $80.23 | $83.21 | $79.79 | $81.26 | $76.62 | 516,002 |
| 2016-04-08 | $80.29 | $80.67 | $79.14 | $79.68 | $75.13 | 349,477 |
| 2016-04-07 | $82.83 | $83.69 | $79.35 | $79.86 | $75.30 | 539,268 |
| 2016-04-06 | $82.74 | $83.67 | $82.08 | $82.97 | $78.23 | 255,571 |
| 2016-04-05 | $81.08 | $83.78 | $80.21 | $82.53 | $77.82 | 401,720 |
| 2016-04-04 | $84.28 | $84.28 | $80.48 | $81.56 | $76.90 | 684,679 |
| 2016-04-01 | $86.18 | $86.97 | $83.63 | $84.48 | $79.65 | 511,466 |
| 2016-03-31 | $91.92 | $92.17 | $86.81 | $87.33 | $82.34 | 610,638 |
| 2016-03-30 | $91.37 | $92.22 | $90.96 | $91.71 | $86.47 | 334,340 |
| 2016-03-29 | $87.08 | $91.17 | $86.69 | $90.98 | $85.78 | 326,195 |
| 2016-03-28 | $87.79 | $88.33 | $86.85 | $87.37 | $82.38 | 239,283 |
| 2016-03-24 | $86.68 | $88.06 | $85.19 | $88.05 | $83.02 | 324,692 |
| 2016-03-23 | $87.86 | $87.98 | $86.73 | $86.73 | $81.78 | 322,440 |
| 2016-03-22 | $89.41 | $89.62 | $88.02 | $88.16 | $83.12 | 280,044 |
| 2016-03-21 | $90.87 | $91.29 | $89.47 | $89.74 | $84.61 | 409,184 |
| 2016-03-18 | $90.86 | $92.47 | $90.56 | $91.31 | $86.09 | 474,296 |
| 2016-03-17 | $89.99 | $90.72 | $89.24 | $90.36 | $85.20 | 353,181 |
| 2016-03-16 | $90.57 | $90.67 | $89.01 | $90.46 | $85.29 | 259,397 |
| 2016-03-15 | $92.20 | $92.41 | $89.24 | $90.58 | $85.41 | 322,352 |
| 2016-03-14 | $94.20 | $94.43 | $92.08 | $92.76 | $87.46 | 235,895 |
| 2016-03-11 | $92.72 | $94.88 | $92.19 | $94.80 | $89.38 | 319,303 |
| 2016-03-10 | $94.52 | $94.86 | $91.23 | $91.99 | $86.74 | 399,976 |
| 2016-03-09 | $93.76 | $94.82 | $92.20 | $94.25 | $88.87 | 381,852 |
| 2016-03-08 | $95.53 | $96.21 | $93.54 | $93.55 | $88.02 | 329,471 |
| 2016-03-07 | $96.39 | $97.48 | $95.19 | $96.38 | $90.68 | 234,801 |
| 2016-03-04 | $97.59 | $99.14 | $96.38 | $96.83 | $91.11 | 319,186 |
| 2016-03-03 | $95.28 | $97.42 | $94.46 | $97.13 | $91.39 | 396,311 |
| 2016-03-02 | $95.42 | $95.90 | $93.42 | $94.58 | $88.99 | 288,513 |
| 2016-03-01 | $93.71 | $95.31 | $92.45 | $95.26 | $89.63 | 696,976 |
| 2016-02-29 | $93.84 | $94.78 | $92.66 | $92.72 | $87.24 | 497,949 |
| 2016-02-26 | $95.01 | $95.01 | $93.04 | $93.73 | $88.19 | 401,117 |
| 2016-02-25 | $94.49 | $94.90 | $91.71 | $94.23 | $88.66 | 562,019 |
| 2016-02-24 | $89.00 | $95.69 | $85.87 | $94.02 | $88.46 | 1,106,676 |
| 2016-02-23 | $86.86 | $88.95 | $86.78 | $87.16 | $82.01 | 487,188 |
| 2016-02-22 | $86.09 | $88.39 | $86.09 | $87.04 | $81.89 | 642,024 |
| 2016-02-19 | $85.40 | $86.07 | $83.80 | $84.97 | $79.95 | 608,817 |
| 2016-02-18 | $86.65 | $87.18 | $85.11 | $85.87 | $80.79 | 533,706 |
| 2016-02-17 | $83.16 | $86.47 | $83.16 | $85.86 | $80.78 | 486,576 |
| 2016-02-16 | $80.00 | $82.74 | $79.80 | $82.60 | $77.72 | 480,142 |
| 2016-02-12 | $78.90 | $79.90 | $77.71 | $79.08 | $74.40 | 317,101 |
| 2016-02-11 | $76.45 | $78.63 | $75.80 | $77.79 | $73.19 | 326,872 |
| 2016-02-10 | $76.85 | $79.96 | $76.85 | $77.60 | $73.01 | 333,485 |
| 2016-02-09 | $74.70 | $78.76 | $74.26 | $76.38 | $71.86 | 390,733 |
| 2016-02-08 | $74.23 | $76.31 | $73.85 | $75.70 | $71.22 | 408,501 |
| 2016-02-05 | $76.00 | $77.28 | $75.05 | $75.32 | $70.87 | 489,033 |
| 2016-02-04 | $74.45 | $77.07 | $72.95 | $76.29 | $71.78 | 322,994 |
| 2016-02-03 | $74.90 | $75.35 | $72.30 | $74.44 | $70.04 | 404,925 |
| 2016-02-02 | $75.62 | $75.99 | $72.39 | $74.23 | $69.84 | 395,708 |
| 2016-02-01 | $75.75 | $77.05 | $74.68 | $76.42 | $71.90 | 278,065 |
| 2016-01-29 | $74.37 | $77.01 | $73.78 | $76.57 | $72.04 | 423,738 |
| 2016-01-28 | $77.29 | $77.99 | $72.95 | $73.79 | $69.43 | 526,283 |
| 2016-01-27 | $78.19 | $78.91 | $75.98 | $76.75 | $72.21 | 480,350 |
| 2016-01-26 | $78.06 | $78.92 | $76.03 | $78.78 | $74.12 | 471,049 |
| 2016-01-25 | $77.92 | $79.30 | $77.48 | $77.98 | $73.37 | 340,589 |
| 2016-01-22 | $77.70 | $78.89 | $77.07 | $78.27 | $73.64 | 332,023 |
| 2016-01-21 | $77.99 | $79.17 | $76.48 | $76.54 | $72.01 | 455,321 |
| 2016-01-20 | $73.86 | $78.95 | $73.35 | $77.73 | $73.13 | 609,509 |
| 2016-01-19 | $78.47 | $79.04 | $73.90 | $74.95 | $70.52 | 677,598 |
| 2016-01-15 | $78.75 | $79.85 | $77.25 | $78.13 | $73.51 | 517,005 |
| 2016-01-14 | $80.72 | $82.90 | $77.44 | $80.89 | $76.11 | 617,876 |
| 2016-01-13 | $85.93 | $85.93 | $79.76 | $80.70 | $75.93 | 659,392 |
| 2016-01-12 | $88.00 | $88.12 | $83.62 | $85.38 | $80.33 | 930,471 |
| 2016-01-11 | $86.73 | $88.16 | $86.08 | $87.50 | $82.33 | 440,693 |
| 2016-01-08 | $88.59 | $90.67 | $86.05 | $86.29 | $81.19 | 617,450 |
| 2016-01-07 | $86.96 | $91.32 | $85.74 | $87.91 | $82.71 | 638,156 |
| 2016-01-06 | $91.33 | $95.26 | $87.00 | $89.06 | $83.79 | 1,612,369 |
| 2016-01-05 | $103.18 | $103.75 | $98.44 | $98.84 | $93.00 | 781,381 |
| 2016-01-04 | $104.24 | $105.38 | $102.60 | $103.06 | $96.97 | 381,388 |
| 2015-12-31 | $106.91 | $108.40 | $106.48 | $106.67 | $100.36 | 193,827 |
| 2015-12-30 | $109.09 | $109.82 | $107.50 | $107.60 | $101.24 | 157,742 |
| 2015-12-29 | $108.63 | $110.33 | $108.05 | $108.99 | $102.55 | 222,834 |
| 2015-12-28 | $109.24 | $109.60 | $107.00 | $107.73 | $101.36 | 164,593 |
| 2015-12-24 | $109.46 | $110.30 | $108.53 | $109.43 | $102.96 | 102,002 |
| 2015-12-23 | $108.23 | $109.76 | $107.58 | $109.67 | $103.19 | 225,404 |
| 2015-12-22 | $107.40 | $108.57 | $105.67 | $108.19 | $101.79 | 308,632 |
| 2015-12-21 | $107.66 | $108.21 | $104.74 | $106.59 | $100.29 | 380,868 |
| 2015-12-18 | $110.24 | $110.30 | $104.74 | $106.44 | $100.15 | 905,610 |
| 2015-12-17 | $113.81 | $114.64 | $111.20 | $111.28 | $104.70 | 208,914 |
| 2015-12-16 | $112.57 | $113.87 | $110.56 | $113.68 | $106.96 | 313,611 |
| 2015-12-15 | $114.92 | $115.77 | $110.74 | $111.78 | $105.17 | 392,174 |
| 2015-12-14 | $116.35 | $116.79 | $110.86 | $113.50 | $106.79 | 487,979 |
| 2015-12-11 | $119.70 | $119.94 | $116.12 | $116.36 | $109.48 | 256,412 |
| 2015-12-10 | $121.32 | $122.54 | $120.12 | $121.39 | $114.21 | 266,016 |
| 2015-12-09 | $124.10 | $124.61 | $120.90 | $121.32 | $114.15 | 317,449 |
| 2015-12-08 | $121.49 | $124.46 | $121.24 | $123.95 | $116.62 | 141,333 |
| 2015-12-07 | $123.47 | $124.65 | $122.33 | $123.10 | $115.82 | 164,130 |
| 2015-12-04 | $121.97 | $124.68 | $121.97 | $123.96 | $116.63 | 198,940 |
| 2015-12-03 | $124.52 | $124.53 | $121.20 | $121.77 | $114.57 | 232,053 |
| 2015-12-02 | $126.41 | $126.54 | $123.57 | $123.94 | $116.61 | 148,861 |
| 2015-12-01 | $125.17 | $126.56 | $124.50 | $126.06 | $118.61 | 246,671 |
| 2015-11-30 | $125.87 | $126.28 | $123.53 | $124.24 | $116.89 | 202,349 |
| 2015-11-27 | $125.88 | $126.56 | $124.73 | $125.86 | $118.42 | 68,667 |
| 2015-11-25 | $123.75 | $126.50 | $123.75 | $125.36 | $117.95 | 279,297 |
| 2015-11-24 | $121.21 | $124.64 | $121.16 | $123.75 | $116.43 | 253,448 |
| 2015-11-23 | $119.89 | $123.10 | $119.13 | $122.15 | $114.93 | 233,652 |
| 2015-11-20 | $119.37 | $120.62 | $118.90 | $120.13 | $113.03 | 171,791 |
| 2015-11-19 | $119.33 | $120.33 | $117.70 | $118.38 | $111.38 | 235,755 |
| 2015-11-18 | $116.13 | $119.34 | $116.05 | $118.88 | $111.85 | 532,502 |
| 2015-11-17 | $114.93 | $118.74 | $114.70 | $116.15 | $109.28 | 244,613 |
| 2015-11-16 | $111.69 | $114.42 | $111.55 | $114.33 | $107.57 | 218,042 |
| 2015-11-13 | $116.10 | $116.24 | $111.84 | $112.10 | $105.47 | 306,312 |
| 2015-11-12 | $119.52 | $120.77 | $116.51 | $116.80 | $109.89 | 253,453 |
| 2015-11-11 | $120.28 | $121.81 | $119.26 | $120.34 | $113.23 | 428,173 |
| 2015-11-10 | $119.70 | $120.98 | $118.88 | $119.79 | $112.71 | 352,056 |
| 2015-11-09 | $120.00 | $120.33 | $118.42 | $118.99 | $111.96 | 327,441 |
| 2015-11-06 | $120.19 | $121.79 | $119.59 | $120.48 | $113.36 | 484,246 |
| 2015-11-05 | $120.69 | $121.00 | $118.43 | $120.63 | $113.50 | 286,509 |
| 2015-11-04 | $118.12 | $120.82 | $117.00 | $120.61 | $113.48 | 341,542 |
| 2015-11-03 | $117.52 | $118.97 | $116.09 | $118.33 | $111.15 | 264,753 |
| 2015-11-02 | $117.66 | $118.37 | $115.34 | $117.44 | $110.31 | 218,808 |
| 2015-10-30 | $113.66 | $118.44 | $112.52 | $117.39 | $110.27 | 287,590 |
| 2015-10-29 | $116.60 | $116.60 | $112.49 | $113.81 | $106.90 | 252,555 |
| 2015-10-28 | $113.75 | $116.29 | $111.75 | $116.26 | $109.21 | 351,063 |
| 2015-10-27 | $116.75 | $116.82 | $112.69 | $113.14 | $106.27 | 266,195 |
| 2015-10-26 | $117.06 | $118.28 | $114.10 | $117.06 | $109.96 | 342,507 |
| 2015-10-23 | $114.76 | $116.49 | $113.70 | $116.20 | $109.15 | 357,548 |
| 2015-10-22 | $111.46 | $115.64 | $110.73 | $113.44 | $106.56 | 578,171 |
| 2015-10-21 | $103.82 | $112.98 | $102.01 | $110.46 | $103.76 | 963,021 |
| 2015-10-20 | $105.74 | $106.65 | $104.38 | $106.56 | $100.09 | 612,971 |
| 2015-10-19 | $105.76 | $106.47 | $104.80 | $105.89 | $99.46 | 444,424 |
| 2015-10-16 | $108.35 | $108.35 | $104.38 | $106.02 | $99.59 | 500,107 |
| 2015-10-15 | $107.05 | $108.00 | $106.83 | $107.84 | $101.30 | 450,954 |
| 2015-10-14 | $107.05 | $108.68 | $105.81 | $106.63 | $100.16 | 554,997 |
| 2015-10-13 | $106.92 | $108.00 | $106.00 | $106.66 | $100.19 | 263,661 |
| 2015-10-12 | $106.95 | $108.46 | $105.75 | $107.67 | $101.14 | 219,087 |
| 2015-10-09 | $109.41 | $109.41 | $106.31 | $106.95 | $100.46 | 448,044 |
| 2015-10-08 | $109.95 | $111.49 | $108.60 | $109.68 | $103.02 | 325,972 |
| 2015-10-07 | $110.89 | $111.65 | $108.07 | $109.75 | $103.09 | 330,190 |
| 2015-10-06 | $113.59 | $114.35 | $109.69 | $110.47 | $103.77 | 270,511 |
| 2015-10-05 | $113.20 | $113.84 | $111.49 | $113.65 | $106.75 | 199,194 |
| 2015-10-02 | $107.24 | $111.93 | $106.57 | $111.83 | $105.04 | 271,426 |
| 2015-10-01 | $107.87 | $109.06 | $106.41 | $108.82 | $102.22 | 204,163 |
| 2015-09-30 | $106.76 | $108.22 | $104.78 | $108.11 | $101.55 | 421,959 |
| 2015-09-29 | $102.32 | $105.77 | $101.34 | $105.44 | $99.04 | 349,162 |
| 2015-09-28 | $108.06 | $108.62 | $101.25 | $102.15 | $95.95 | 502,291 |
| 2015-09-25 | $110.00 | $111.63 | $107.94 | $108.44 | $101.86 | 268,303 |
| 2015-09-24 | $111.53 | $112.51 | $107.20 | $109.39 | $102.75 | 366,014 |
| 2015-09-23 | $112.26 | $112.88 | $110.86 | $112.53 | $105.70 | 147,807 |
| 2015-09-22 | $114.21 | $114.77 | $111.26 | $111.97 | $105.18 | 334,726 |
| 2015-09-21 | $114.29 | $116.93 | $114.06 | $115.44 | $108.44 | 233,718 |
| 2015-09-18 | $114.19 | $116.23 | $113.02 | $113.35 | $106.47 | 372,664 |
| 2015-09-17 | $113.21 | $117.88 | $112.80 | $115.48 | $108.47 | 295,757 |
| 2015-09-16 | $111.33 | $113.32 | $110.71 | $113.11 | $106.25 | 199,967 |
| 2015-09-15 | $109.32 | $111.44 | $108.80 | $111.24 | $104.49 | 178,324 |
| 2015-09-14 | $108.83 | $109.43 | $108.20 | $108.77 | $102.17 | 123,187 |
| 2015-09-11 | $108.56 | $108.76 | $107.40 | $108.66 | $102.07 | 160,472 |
| 2015-09-10 | $109.72 | $110.48 | $108.35 | $109.05 | $102.43 | 219,925 |
| 2015-09-09 | $109.73 | $112.00 | $109.57 | $109.87 | $103.20 | 326,679 |
| 2015-09-08 | $108.20 | $109.80 | $107.59 | $109.57 | $102.92 | 220,580 |
Lithia Motors Inc - Class A (LAD) News Headlines
.jpg)
US auto retailers' falling new vehicle margins compress quarterly profits
None
reuters.com Feb. 14, 2024Recent Lithia Motors Inc - Class A (LAD) News
Similar Companies to Lithia Motors Inc - Class A (LAD) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |