Liberty Broadband Corp - Series A (LBRDA) Exchange: NASDAQ
Data as of Oct. 8, 2025
$64.23 ($2.43) 3.93%
Liberty Broadband Corp - Series A - Daily Information
Click for more stock information on Liberty Broadband Corp - Series A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $61.58 |
| Previous Close | $64.23 |
| High | $64.40 |
| Low | $61.58 |
| Adjusted Open | $61.58 |
| Previous Adjusted Close | $64.23 |
| Adjusted High | $64.40 |
| Adjusted Low | $61.58 |
Invest in Liberty Broadband Corp - Series A (LBRDA)
Key People Liberty Broadband Corp - Series A
| Employee | Position |
|---|---|
| John Carl Malone | Chairman |
| Gregory Ben Maffei | President, Chief Executive Officer & Director |
| Brian J. Wendling | Chief Financial & Accounting Officer |
| Renee L. Wilm | Chief Legal & Administrative Officer |
| Marty Patterson | Vice President |
| Albert Edwin Rosenthaler | Chief Corporate Development Officer |
| Ben Oren | Treasurer & Senior Vice President |
| Courtnee Alice Chun | Chief Portfolio Officer & SVP-Investor Relations |
| Katherine C. Jewell | Secretary & Assistant Vice President |
| Julie D. Frist | Independent Director |
| Sue Ann R. Hamilton | Independent Director |
| Gregg L. Engles | Independent Director |
| Richard R. Green | Independent Director |
| John E. Welsh | Independent Director |
| J. David Wargo | Independent Director |
Historical Stock Data for Liberty Broadband Corp - Series A (LBRDA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $61.58 | $64.40 | $61.58 | $64.23 | $64.23 | 61,788 |
| 2025-10-02 | $62.87 | $63.32 | $61.63 | $61.80 | $61.80 | 87,061 |
| 2025-10-01 | $63.21 | $63.27 | $62.28 | $63.02 | $63.02 | 125,380 |
| 2025-09-30 | $63.52 | $65.40 | $63.18 | $63.33 | $63.33 | 176,548 |
| 2025-09-29 | $62.74 | $63.94 | $62.46 | $63.30 | $63.30 | 190,822 |
| 2025-09-26 | $62.15 | $63.73 | $62.12 | $62.62 | $62.62 | 135,703 |
| 2025-09-25 | $59.94 | $62.08 | $59.57 | $61.96 | $61.96 | 113,871 |
| 2025-09-24 | $61.16 | $61.16 | $59.84 | $60.19 | $60.19 | 99,077 |
| 2025-09-23 | $60.72 | $63.00 | $60.72 | $61.12 | $61.12 | 83,124 |
| 2025-09-22 | $59.71 | $60.93 | $59.55 | $60.72 | $60.72 | 94,096 |
| 2025-09-19 | $59.97 | $60.64 | $59.96 | $60.06 | $60.06 | 241,509 |
| 2025-09-18 | $61.67 | $61.67 | $59.95 | $60.06 | $60.06 | 84,199 |
| 2025-09-17 | $59.70 | $62.82 | $59.70 | $61.35 | $61.35 | 70,222 |
| 2025-09-16 | $59.58 | $59.98 | $59.03 | $59.76 | $59.76 | 88,952 |
| 2025-09-15 | $60.37 | $61.00 | $59.33 | $59.67 | $59.67 | 109,175 |
| 2025-09-12 | $60.70 | $60.76 | $58.65 | $60.25 | $60.25 | 99,596 |
| 2025-09-11 | $59.65 | $60.51 | $59.25 | $60.48 | $60.48 | 56,115 |
| 2025-09-10 | $60.00 | $60.64 | $59.46 | $60.00 | $60.00 | 109,175 |
| 2025-09-09 | $60.14 | $60.32 | $59.30 | $60.20 | $60.20 | 71,134 |
| 2025-09-08 | $58.22 | $60.29 | $57.35 | $60.11 | $60.11 | 201,093 |
| 2025-09-05 | $59.35 | $60.82 | $59.26 | $59.74 | $59.74 | 86,997 |
| 2025-09-04 | $59.81 | $61.06 | $58.33 | $59.26 | $59.26 | 126,006 |
| 2025-09-03 | $60.40 | $60.64 | $59.00 | $59.71 | $59.71 | 80,031 |
| 2025-09-02 | $60.12 | $60.85 | $59.82 | $60.45 | $60.45 | 61,558 |
| 2025-08-29 | $60.27 | $60.69 | $60.03 | $60.67 | $60.67 | 62,989 |
| 2025-08-28 | $61.80 | $61.80 | $60.02 | $60.27 | $60.27 | 111,316 |
| 2025-08-27 | $60.23 | $61.67 | $60.23 | $61.53 | $61.53 | 69,410 |
| 2025-08-26 | $62.44 | $62.44 | $60.63 | $60.80 | $60.80 | 106,809 |
| 2025-08-25 | $63.34 | $63.34 | $62.32 | $62.43 | $62.43 | 42,383 |
| 2025-08-22 | $61.99 | $64.60 | $61.86 | $63.34 | $63.34 | 101,296 |
| 2025-08-21 | $60.82 | $61.41 | $60.31 | $61.33 | $61.33 | 69,755 |
| 2025-08-20 | $61.07 | $61.31 | $60.47 | $60.99 | $60.99 | 125,137 |
| 2025-08-19 | $61.25 | $61.72 | $60.50 | $60.96 | $60.96 | 274,422 |
| 2025-08-18 | $61.19 | $61.65 | $60.74 | $60.99 | $60.99 | 272,427 |
| 2025-08-15 | $60.62 | $61.27 | $60.26 | $61.19 | $61.19 | 154,468 |
| 2025-08-14 | $61.04 | $61.04 | $58.95 | $59.93 | $59.93 | 128,352 |
| 2025-08-13 | $59.94 | $61.46 | $59.47 | $61.16 | $61.16 | 208,755 |
| 2025-08-12 | $59.27 | $60.08 | $58.99 | $59.63 | $59.63 | 141,136 |
| 2025-08-11 | $58.28 | $59.44 | $57.68 | $58.62 | $58.62 | 156,397 |
| 2025-08-08 | $59.34 | $59.34 | $57.99 | $58.06 | $58.06 | 132,654 |
| 2025-08-07 | $59.40 | $59.71 | $58.09 | $58.59 | $58.59 | 226,447 |
| 2025-08-06 | $60.62 | $60.62 | $59.00 | $59.34 | $59.34 | 390,906 |
| 2025-08-05 | $59.40 | $60.61 | $59.04 | $59.92 | $59.92 | 110,670 |
| 2025-08-04 | $60.37 | $60.46 | $59.01 | $59.22 | $59.22 | 137,711 |
| 2025-08-01 | $61.13 | $61.39 | $59.78 | $59.91 | $59.91 | 96,300 |
| 2025-07-31 | $63.55 | $63.92 | $60.96 | $61.13 | $61.13 | 242,046 |
| 2025-07-30 | $64.02 | $64.91 | $62.35 | $63.40 | $63.40 | 169,100 |
| 2025-07-29 | $67.00 | $67.38 | $63.45 | $63.58 | $63.58 | 278,666 |
| 2025-07-28 | $70.27 | $70.47 | $66.98 | $67.40 | $67.40 | 299,870 |
| 2025-07-25 | $76.50 | $76.50 | $69.51 | $70.06 | $70.06 | 476,368 |
| 2025-07-24 | $90.38 | $90.45 | $86.47 | $86.64 | $86.64 | 181,369 |
| 2025-07-23 | $90.35 | $91.04 | $89.73 | $90.34 | $90.34 | 86,267 |
| 2025-07-22 | $89.08 | $90.92 | $88.55 | $89.78 | $89.78 | 142,974 |
| 2025-07-21 | $87.71 | $88.72 | $87.45 | $88.51 | $88.51 | 128,151 |
| 2025-07-18 | $88.15 | $88.15 | $86.49 | $87.07 | $87.07 | 104,628 |
| 2025-07-17 | $86.43 | $88.51 | $86.43 | $87.58 | $87.58 | 80,760 |
| 2025-07-16 | $87.55 | $87.74 | $86.17 | $86.66 | $86.66 | 225,149 |
| 2025-07-15 | $90.85 | $90.85 | $87.18 | $87.25 | $87.25 | 213,836 |
| 2025-07-14 | $94.50 | $96.83 | $94.50 | $96.58 | $84.60 | 111,853 |
| 2025-07-11 | $95.80 | $95.80 | $94.40 | $94.78 | $83.02 | 212,857 |
| 2025-07-10 | $97.60 | $97.79 | $96.58 | $96.74 | $96.74 | 82,182 |
| 2025-07-09 | $99.10 | $99.10 | $96.31 | $97.29 | $97.29 | 146,468 |
| 2025-07-08 | $98.00 | $99.32 | $97.47 | $99.04 | $99.04 | 111,350 |
| 2025-07-07 | $99.91 | $101.00 | $97.58 | $97.77 | $97.77 | 157,205 |
| 2025-07-03 | $98.78 | $100.77 | $98.78 | $99.86 | $99.86 | 41,378 |
| 2025-07-02 | $100.40 | $100.56 | $98.63 | $98.84 | $98.84 | 154,837 |
| 2025-07-01 | $97.12 | $100.71 | $97.12 | $100.28 | $100.28 | 172,160 |
| 2025-06-30 | $96.07 | $98.17 | $96.07 | $97.82 | $97.82 | 211,452 |
| 2025-06-27 | $92.80 | $96.18 | $92.80 | $95.55 | $95.55 | 471,779 |
| 2025-06-26 | $93.38 | $93.38 | $91.84 | $92.68 | $92.68 | 216,184 |
| 2025-06-25 | $94.99 | $95.10 | $93.44 | $93.65 | $93.65 | 207,690 |
| 2025-06-24 | $92.55 | $95.15 | $92.55 | $95.03 | $95.03 | 141,592 |
| 2025-06-23 | $92.32 | $92.57 | $91.09 | $92.45 | $92.45 | 126,950 |
| 2025-06-20 | $89.69 | $91.70 | $89.69 | $91.54 | $91.54 | 237,431 |
| 2025-06-18 | $88.83 | $90.32 | $88.41 | $89.23 | $89.23 | 168,542 |
| 2025-06-17 | $88.14 | $89.30 | $87.48 | $88.25 | $88.25 | 169,404 |
| 2025-06-16 | $91.82 | $92.56 | $88.39 | $88.49 | $88.49 | 122,995 |
| 2025-06-13 | $92.69 | $92.69 | $91.16 | $91.29 | $91.29 | 109,987 |
| 2025-06-12 | $93.86 | $94.02 | $92.74 | $93.13 | $93.13 | 103,579 |
| 2025-06-11 | $95.46 | $95.80 | $93.58 | $93.81 | $93.81 | 251,401 |
| 2025-06-10 | $92.95 | $95.56 | $92.95 | $95.48 | $95.48 | 235,682 |
| 2025-06-09 | $93.99 | $93.99 | $92.45 | $92.81 | $92.81 | 440,008 |
| 2025-06-06 | $93.28 | $94.06 | $92.69 | $93.39 | $93.39 | 110,525 |
| 2025-06-05 | $91.85 | $93.12 | $91.83 | $92.14 | $92.14 | 143,055 |
| 2025-06-04 | $92.97 | $93.36 | $91.94 | $91.94 | $91.94 | 150,981 |
| 2025-06-03 | $92.67 | $92.67 | $90.50 | $92.40 | $92.40 | 212,278 |
| 2025-06-02 | $92.35 | $93.23 | $90.47 | $92.96 | $92.96 | 222,872 |
| 2025-05-30 | $93.72 | $93.72 | $91.39 | $92.90 | $92.90 | 194,568 |
| 2025-05-29 | $96.45 | $96.45 | $92.37 | $92.94 | $92.94 | 117,645 |
| 2025-05-28 | $96.25 | $96.71 | $95.32 | $95.71 | $95.71 | 150,251 |
| 2025-05-27 | $96.78 | $96.90 | $95.50 | $96.06 | $96.06 | 233,480 |
| 2025-05-23 | $94.71 | $95.83 | $94.37 | $95.34 | $95.34 | 211,345 |
| 2025-05-22 | $97.78 | $97.78 | $95.90 | $95.91 | $95.91 | 162,430 |
| 2025-05-21 | $99.45 | $99.45 | $96.85 | $97.28 | $97.28 | 204,320 |
| 2025-05-20 | $98.20 | $100.09 | $98.07 | $99.02 | $99.02 | 309,620 |
| 2025-05-19 | $100.50 | $100.85 | $97.38 | $98.09 | $98.09 | 508,257 |
| 2025-05-16 | $98.51 | $102.38 | $98.51 | $100.20 | $100.20 | 877,944 |
| 2025-05-15 | $95.60 | $97.35 | $95.33 | $96.25 | $96.25 | 223,643 |
| 2025-05-14 | $94.70 | $95.32 | $93.86 | $95.17 | $95.17 | 158,759 |
| 2025-05-13 | $92.07 | $95.09 | $90.48 | $94.48 | $94.48 | 208,430 |
| 2025-05-12 | $93.97 | $94.02 | $91.69 | $92.24 | $92.24 | 108,892 |
| 2025-05-09 | $92.37 | $92.49 | $91.61 | $91.92 | $91.92 | 89,847 |
| 2025-05-08 | $92.59 | $93.22 | $91.91 | $92.44 | $92.44 | 110,841 |
| 2025-05-07 | $91.65 | $93.59 | $91.65 | $92.29 | $92.29 | 148,350 |
| 2025-05-06 | $89.57 | $92.31 | $89.57 | $92.29 | $92.29 | 175,917 |
| 2025-05-05 | $86.80 | $91.38 | $86.80 | $90.40 | $90.40 | 139,907 |
| 2025-05-02 | $88.21 | $88.47 | $87.69 | $88.05 | $88.05 | 87,443 |
| 2025-05-01 | $89.24 | $89.24 | $87.54 | $87.69 | $87.69 | 114,442 |
| 2025-04-30 | $86.80 | $89.24 | $85.70 | $89.05 | $89.05 | 146,952 |
| 2025-04-29 | $85.65 | $87.96 | $85.65 | $87.89 | $87.89 | 119,324 |
| 2025-04-28 | $84.87 | $87.59 | $84.87 | $85.90 | $85.90 | 236,323 |
| 2025-04-25 | $79.18 | $85.11 | $79.18 | $85.06 | $85.06 | 459,732 |
| 2025-04-24 | $74.81 | $77.36 | $73.35 | $76.50 | $76.50 | 113,751 |
| 2025-04-23 | $78.00 | $78.80 | $76.81 | $77.39 | $77.39 | 91,967 |
| 2025-04-22 | $74.02 | $75.78 | $74.02 | $75.67 | $75.67 | 113,734 |
| 2025-04-21 | $76.41 | $77.38 | $73.06 | $73.69 | $73.69 | 97,419 |
| 2025-04-17 | $75.52 | $77.84 | $75.52 | $77.30 | $77.30 | 76,961 |
| 2025-04-16 | $78.16 | $78.16 | $74.94 | $75.48 | $75.48 | 65,043 |
| 2025-04-15 | $78.20 | $79.45 | $77.46 | $78.32 | $78.32 | 161,339 |
| 2025-04-14 | $76.18 | $77.93 | $76.18 | $77.22 | $77.22 | 124,107 |
| 2025-04-11 | $75.57 | $76.21 | $74.39 | $75.57 | $75.57 | 82,912 |
| 2025-04-10 | $76.36 | $76.68 | $73.44 | $75.59 | $75.59 | 130,810 |
| 2025-04-09 | $72.28 | $79.14 | $69.98 | $78.47 | $78.47 | 444,665 |
| 2025-04-08 | $77.01 | $77.69 | $71.80 | $72.28 | $72.28 | 197,444 |
| 2025-04-07 | $74.04 | $77.99 | $72.92 | $74.70 | $74.70 | 375,952 |
| 2025-04-04 | $81.79 | $83.08 | $75.98 | $76.10 | $76.10 | 271,135 |
| 2025-04-03 | $83.93 | $87.14 | $83.56 | $83.56 | $83.56 | 230,187 |
| 2025-04-02 | $84.24 | $86.89 | $84.24 | $86.80 | $86.80 | 119,496 |
| 2025-04-01 | $85.46 | $86.25 | $83.97 | $84.83 | $84.83 | 152,526 |
| 2025-03-31 | $84.11 | $85.00 | $83.09 | $85.00 | $85.00 | 162,356 |
| 2025-03-28 | $87.42 | $88.04 | $84.84 | $85.04 | $85.04 | 65,434 |
| 2025-03-27 | $88.52 | $89.00 | $87.21 | $87.84 | $87.84 | 65,555 |
| 2025-03-26 | $85.95 | $88.76 | $85.70 | $88.43 | $88.43 | 101,798 |
| 2025-03-25 | $84.30 | $86.13 | $84.30 | $86.04 | $86.04 | 76,235 |
| 2025-03-24 | $83.83 | $85.10 | $83.72 | $84.35 | $84.35 | 99,547 |
| 2025-03-21 | $82.25 | $83.53 | $81.82 | $83.42 | $83.42 | 148,739 |
| 2025-03-20 | $80.02 | $83.28 | $80.02 | $83.04 | $83.04 | 82,480 |
| 2025-03-19 | $81.21 | $81.79 | $80.38 | $80.79 | $80.79 | 57,716 |
| 2025-03-18 | $81.91 | $81.91 | $80.58 | $81.27 | $81.27 | 72,749 |
| 2025-03-17 | $80.39 | $82.52 | $80.39 | $81.65 | $81.65 | 112,224 |
| 2025-03-14 | $79.61 | $81.20 | $79.45 | $81.11 | $81.11 | 55,732 |
| 2025-03-13 | $79.80 | $81.46 | $79.05 | $79.10 | $79.10 | 94,230 |
| 2025-03-12 | $80.84 | $81.05 | $77.72 | $79.96 | $79.96 | 113,248 |
| 2025-03-11 | $83.86 | $84.73 | $81.01 | $81.16 | $81.16 | 168,942 |
| 2025-03-10 | $85.69 | $87.69 | $82.26 | $84.28 | $84.28 | 213,782 |
| 2025-03-07 | $86.48 | $88.95 | $85.01 | $86.57 | $86.57 | 90,101 |
| 2025-03-06 | $85.24 | $87.19 | $85.18 | $86.93 | $86.93 | 162,163 |
| 2025-03-05 | $82.81 | $86.40 | $82.81 | $86.11 | $86.11 | 104,459 |
| 2025-03-04 | $83.47 | $84.95 | $82.13 | $83.05 | $83.05 | 118,654 |
| 2025-03-03 | $81.99 | $85.13 | $81.49 | $83.54 | $83.54 | 133,373 |
| 2025-02-28 | $81.14 | $82.30 | $80.87 | $81.53 | $81.53 | 102,601 |
| 2025-02-27 | $79.95 | $81.05 | $78.92 | $80.42 | $80.42 | 99,804 |
| 2025-02-26 | $79.57 | $79.81 | $78.40 | $78.75 | $78.75 | 94,314 |
| 2025-02-25 | $81.35 | $82.69 | $79.49 | $79.66 | $79.66 | 85,372 |
| 2025-02-24 | $80.48 | $82.29 | $80.34 | $81.35 | $81.35 | 70,852 |
| 2025-02-21 | $81.16 | $81.43 | $80.34 | $80.38 | $80.38 | 56,982 |
| 2025-02-20 | $80.72 | $80.80 | $79.58 | $80.59 | $80.59 | 65,206 |
| 2025-02-19 | $80.21 | $81.41 | $80.15 | $80.53 | $80.53 | 55,649 |
| 2025-02-18 | $81.47 | $81.47 | $79.11 | $80.83 | $80.83 | 89,347 |
| 2025-02-14 | $80.38 | $81.03 | $80.25 | $80.76 | $80.76 | 45,687 |
| 2025-02-13 | $78.72 | $80.86 | $78.72 | $80.38 | $80.38 | 46,907 |
| 2025-02-12 | $76.98 | $79.04 | $76.98 | $78.61 | $78.61 | 63,383 |
| 2025-02-11 | $76.08 | $78.14 | $76.00 | $77.93 | $77.93 | 53,941 |
| 2025-02-10 | $77.60 | $78.10 | $76.29 | $76.40 | $76.40 | 96,756 |
| 2025-02-07 | $78.12 | $78.12 | $76.74 | $76.91 | $76.91 | 133,930 |
| 2025-02-06 | $76.99 | $78.15 | $76.58 | $78.15 | $78.15 | 79,267 |
| 2025-02-05 | $75.12 | $76.76 | $74.44 | $76.38 | $76.38 | 115,295 |
| 2025-02-04 | $75.02 | $75.70 | $74.22 | $75.21 | $75.21 | 103,805 |
| 2025-02-03 | $75.07 | $75.89 | $74.89 | $75.40 | $75.40 | 85,941 |
| 2025-01-31 | $78.10 | $78.47 | $75.51 | $76.03 | $76.03 | 154,968 |
| 2025-01-30 | $74.90 | $76.85 | $71.94 | $73.96 | $73.96 | 157,620 |
| 2025-01-29 | $80.71 | $80.71 | $78.75 | $79.22 | $79.22 | 88,415 |
| 2025-01-28 | $80.41 | $81.04 | $79.25 | $80.31 | $80.31 | 77,135 |
| 2025-01-27 | $80.60 | $81.41 | $80.54 | $80.77 | $80.77 | 62,398 |
| 2025-01-24 | $78.53 | $80.59 | $78.51 | $80.55 | $80.55 | 127,380 |
| 2025-01-23 | $76.84 | $78.83 | $76.54 | $78.83 | $78.83 | 163,356 |
| 2025-01-22 | $76.44 | $76.84 | $75.17 | $76.58 | $76.58 | 254,691 |
| 2025-01-21 | $76.20 | $77.01 | $75.95 | $76.22 | $76.22 | 259,711 |
| 2025-01-17 | $75.60 | $76.65 | $75.28 | $75.53 | $75.53 | 265,754 |
| 2025-01-16 | $75.40 | $75.84 | $74.89 | $75.18 | $75.18 | 73,057 |
| 2025-01-15 | $76.06 | $76.44 | $74.93 | $75.25 | $75.25 | 89,195 |
| 2025-01-14 | $73.01 | $75.17 | $73.01 | $74.76 | $74.76 | 96,966 |
| 2025-01-13 | $72.02 | $73.83 | $72.02 | $73.42 | $73.42 | 57,120 |
| 2025-01-10 | $74.78 | $74.78 | $72.59 | $72.73 | $72.73 | 77,929 |
| 2025-01-08 | $74.86 | $75.93 | $74.26 | $75.65 | $75.65 | 60,096 |
| 2025-01-07 | $75.65 | $75.97 | $74.73 | $75.11 | $75.11 | 53,581 |
| 2025-01-06 | $77.23 | $77.97 | $75.52 | $75.63 | $75.63 | 55,889 |
| 2025-01-03 | $75.46 | $77.20 | $75.46 | $77.14 | $77.14 | 181,145 |
| 2025-01-02 | $74.60 | $75.61 | $74.60 | $75.46 | $75.46 | 114,296 |
| 2024-12-31 | $74.32 | $74.79 | $74.02 | $74.36 | $74.36 | 84,616 |
| 2024-12-30 | $75.10 | $75.10 | $74.10 | $74.24 | $74.24 | 58,613 |
| 2024-12-27 | $76.14 | $76.22 | $75.31 | $75.61 | $75.61 | 75,820 |
| 2024-12-26 | $76.03 | $76.80 | $76.03 | $76.65 | $76.65 | 138,002 |
| 2024-12-24 | $76.00 | $76.33 | $75.53 | $76.22 | $76.22 | 34,974 |
| 2024-12-23 | $76.59 | $76.59 | $75.31 | $75.84 | $75.84 | 97,413 |
| 2024-12-20 | $76.02 | $77.30 | $75.93 | $76.70 | $76.70 | 317,770 |
| 2024-12-19 | $76.73 | $77.56 | $76.30 | $76.68 | $76.68 | 153,316 |
| 2024-12-18 | $79.61 | $80.25 | $77.03 | $77.12 | $77.12 | 226,035 |
| 2024-12-17 | $80.68 | $80.76 | $79.46 | $79.60 | $79.60 | 112,347 |
| 2024-12-16 | $81.17 | $82.32 | $80.96 | $81.34 | $81.34 | 73,449 |
| 2024-12-13 | $82.57 | $82.57 | $81.07 | $81.70 | $81.70 | 163,071 |
| 2024-12-12 | $80.45 | $82.84 | $80.35 | $82.64 | $82.64 | 115,813 |
| 2024-12-11 | $79.87 | $80.52 | $79.39 | $80.32 | $80.32 | 134,223 |
| 2024-12-10 | $77.65 | $81.40 | $77.53 | $80.11 | $80.11 | 253,808 |
| 2024-12-09 | $85.79 | $85.79 | $77.26 | $77.36 | $77.36 | 312,188 |
| 2024-12-06 | $85.49 | $86.02 | $85.23 | $85.42 | $85.42 | 1,171,521 |
| 2024-12-05 | $85.11 | $85.73 | $84.45 | $85.55 | $85.55 | 880,280 |
| 2024-12-04 | $84.75 | $86.41 | $84.75 | $85.41 | $85.41 | 1,216,128 |
| 2024-12-03 | $84.45 | $85.60 | $84.00 | $85.33 | $85.33 | 98,933 |
| 2024-12-02 | $84.31 | $84.89 | $83.99 | $84.20 | $84.20 | 111,555 |
| 2024-11-29 | $84.51 | $84.87 | $84.13 | $84.67 | $84.67 | 110,654 |
| 2024-11-27 | $85.07 | $85.60 | $83.69 | $83.92 | $83.92 | 559,720 |
| 2024-11-26 | $85.19 | $85.94 | $84.10 | $84.81 | $84.81 | 358,943 |
| 2024-11-25 | $86.84 | $86.84 | $84.75 | $85.02 | $85.02 | 150,398 |
| 2024-11-22 | $85.71 | $87.49 | $85.50 | $86.29 | $86.29 | 125,764 |
| 2024-11-21 | $86.62 | $87.17 | $85.84 | $85.90 | $85.90 | 77,027 |
| 2024-11-20 | $86.10 | $87.27 | $86.00 | $86.87 | $86.87 | 100,353 |
| 2024-11-19 | $85.66 | $87.17 | $85.51 | $86.05 | $86.05 | 133,802 |
| 2024-11-18 | $87.45 | $88.16 | $86.44 | $86.51 | $86.51 | 99,966 |
| 2024-11-15 | $87.63 | $89.67 | $87.55 | $87.64 | $87.64 | 188,400 |
| 2024-11-14 | $91.59 | $92.19 | $88.60 | $89.29 | $89.29 | 336,962 |
| 2024-11-13 | $92.95 | $94.35 | $89.34 | $92.23 | $92.23 | 568,417 |
| 2024-11-12 | $97.76 | $98.02 | $96.43 | $96.75 | $96.75 | 104,316 |
| 2024-11-11 | $97.10 | $99.04 | $96.55 | $97.77 | $97.77 | 106,445 |
| 2024-11-08 | $96.31 | $97.28 | $95.90 | $96.85 | $96.85 | 103,027 |
| 2024-11-07 | $98.07 | $98.37 | $95.17 | $95.89 | $95.89 | 292,690 |
| 2024-11-06 | $93.91 | $100.44 | $93.91 | $100.25 | $100.25 | 251,755 |
| 2024-11-05 | $90.93 | $93.65 | $90.52 | $92.59 | $92.59 | 90,078 |
| 2024-11-04 | $90.18 | $92.67 | $89.68 | $91.15 | $91.15 | 153,232 |
| 2024-11-01 | $87.16 | $92.95 | $87.16 | $89.65 | $89.65 | 283,336 |
| 2024-10-31 | $82.92 | $85.46 | $79.72 | $80.23 | $80.23 | 190,418 |
| 2024-10-30 | $79.69 | $81.27 | $79.69 | $81.11 | $81.11 | 137,992 |
| 2024-10-29 | $80.60 | $80.60 | $79.17 | $79.71 | $79.71 | 107,779 |
| 2024-10-28 | $81.52 | $82.42 | $80.65 | $80.92 | $80.92 | 100,331 |
| 2024-10-25 | $80.46 | $81.70 | $80.28 | $81.42 | $81.42 | 75,773 |
| 2024-10-24 | $81.17 | $81.65 | $80.20 | $80.32 | $80.32 | 54,081 |
| 2024-10-23 | $79.39 | $81.07 | $75.83 | $80.65 | $80.65 | 81,029 |
| 2024-10-22 | $76.59 | $80.87 | $76.59 | $80.64 | $80.64 | 122,100 |
| 2024-10-21 | $78.90 | $78.90 | $76.71 | $77.02 | $77.02 | 61,146 |
| 2024-10-18 | $80.08 | $80.21 | $78.70 | $79.23 | $79.23 | 87,396 |
| 2024-10-17 | $79.46 | $79.73 | $78.95 | $79.61 | $79.61 | 54,906 |
| 2024-10-16 | $80.07 | $80.72 | $79.42 | $79.81 | $79.81 | 83,130 |
| 2024-10-15 | $79.62 | $81.49 | $79.51 | $79.68 | $79.68 | 111,581 |
| 2024-10-14 | $78.17 | $80.13 | $78.17 | $79.94 | $79.94 | 63,018 |
| 2024-10-11 | $79.35 | $79.56 | $78.50 | $78.56 | $78.56 | 73,539 |
| 2024-10-10 | $79.13 | $80.72 | $78.54 | $78.85 | $78.85 | 107,464 |
| 2024-10-09 | $77.72 | $79.63 | $77.59 | $79.51 | $79.51 | 84,747 |
| 2024-10-08 | $76.17 | $78.04 | $76.17 | $77.80 | $77.80 | 71,834 |
| 2024-10-07 | $77.54 | $77.90 | $76.22 | $76.91 | $76.91 | 97,707 |
| 2024-10-04 | $77.20 | $77.79 | $76.66 | $77.44 | $77.44 | 93,073 |
| 2024-10-03 | $78.26 | $78.29 | $75.80 | $76.75 | $76.75 | 112,093 |
| 2024-10-02 | $78.60 | $79.92 | $78.25 | $78.61 | $78.61 | 156,791 |
| 2024-10-01 | $76.83 | $78.83 | $76.16 | $78.52 | $78.52 | 158,475 |
| 2024-09-30 | $77.70 | $77.96 | $76.40 | $76.82 | $76.82 | 149,913 |
| 2024-09-27 | $75.24 | $79.54 | $75.15 | $77.74 | $77.74 | 147,327 |
| 2024-09-26 | $74.61 | $75.73 | $74.23 | $75.17 | $75.17 | 357,807 |
| 2024-09-25 | $76.30 | $76.30 | $73.83 | $74.05 | $74.05 | 353,752 |
| 2024-09-24 | $73.94 | $77.67 | $72.81 | $76.87 | $76.87 | 1,353,517 |
| 2024-09-23 | $59.61 | $60.10 | $59.32 | $59.87 | $59.87 | 246,852 |
| 2024-09-20 | $59.79 | $60.43 | $58.62 | $59.01 | $59.01 | 511,631 |
| 2024-09-19 | $61.97 | $62.57 | $59.85 | $59.85 | $59.85 | 116,874 |
| 2024-09-18 | $60.89 | $62.06 | $59.95 | $61.43 | $61.43 | 149,725 |
| 2024-09-17 | $60.96 | $61.72 | $60.24 | $60.73 | $60.73 | 54,645 |
| 2024-09-16 | $60.55 | $61.25 | $60.13 | $60.64 | $60.64 | 126,486 |
| 2024-09-13 | $60.27 | $61.17 | $59.72 | $60.09 | $60.09 | 63,350 |
| 2024-09-12 | $58.83 | $60.19 | $58.58 | $60.00 | $60.00 | 79,594 |
| 2024-09-11 | $58.21 | $58.86 | $57.34 | $58.46 | $58.46 | 89,887 |
| 2024-09-10 | $58.39 | $58.80 | $57.70 | $58.48 | $58.48 | 86,057 |
| 2024-09-09 | $59.22 | $59.76 | $58.34 | $58.64 | $58.64 | 100,623 |
| 2024-09-06 | $60.48 | $61.08 | $58.93 | $59.49 | $59.49 | 85,229 |
| 2024-09-05 | $59.71 | $60.23 | $58.52 | $60.17 | $60.17 | 177,753 |
| 2024-09-04 | $60.15 | $62.07 | $58.70 | $59.30 | $59.30 | 235,152 |
| 2024-09-03 | $60.65 | $61.30 | $60.39 | $60.46 | $60.46 | 169,550 |
| 2024-08-30 | $61.50 | $61.78 | $60.74 | $61.25 | $61.25 | 95,176 |
| 2024-08-29 | $62.72 | $62.86 | $61.71 | $61.93 | $61.93 | 65,256 |
| 2024-08-28 | $62.16 | $62.70 | $61.77 | $62.62 | $62.62 | 87,400 |
| 2024-08-27 | $61.10 | $62.83 | $61.10 | $62.50 | $62.50 | 74,421 |
| 2024-08-26 | $61.37 | $62.04 | $61.10 | $61.55 | $61.55 | 73,800 |
| 2024-08-23 | $59.64 | $60.93 | $59.36 | $60.87 | $60.87 | 79,619 |
| 2024-08-22 | $60.24 | $60.38 | $58.50 | $59.26 | $59.26 | 101,724 |
| 2024-08-21 | $60.65 | $60.67 | $60.13 | $60.49 | $60.49 | 90,536 |
| 2024-08-20 | $61.13 | $61.13 | $60.40 | $60.46 | $60.46 | 95,760 |
| 2024-08-19 | $61.36 | $62.48 | $61.36 | $61.59 | $61.59 | 80,255 |
| 2024-08-16 | $62.07 | $62.68 | $61.37 | $61.59 | $61.59 | 108,428 |
| 2024-08-15 | $61.87 | $62.26 | $61.49 | $62.03 | $62.03 | 87,869 |
| 2024-08-14 | $62.11 | $62.31 | $61.14 | $61.21 | $61.21 | 144,979 |
| 2024-08-13 | $62.32 | $62.63 | $61.88 | $62.35 | $62.35 | 98,502 |
| 2024-08-12 | $63.56 | $63.56 | $61.52 | $61.62 | $61.62 | 179,015 |
| 2024-08-09 | $63.98 | $64.15 | $62.95 | $63.64 | $63.64 | 105,297 |
| 2024-08-08 | $63.99 | $64.24 | $62.91 | $63.81 | $63.81 | 102,656 |
| 2024-08-07 | $63.59 | $64.64 | $62.90 | $62.93 | $62.93 | 125,731 |
| 2024-08-06 | $63.71 | $64.21 | $62.66 | $62.85 | $62.85 | 67,442 |
| 2024-08-05 | $62.84 | $64.75 | $62.61 | $63.53 | $63.53 | 91,699 |
| 2024-08-02 | $64.84 | $65.47 | $64.17 | $65.02 | $65.02 | 98,807 |
| 2024-08-01 | $66.29 | $66.81 | $65.26 | $65.83 | $65.83 | 104,254 |
| 2024-07-31 | $66.86 | $67.19 | $65.87 | $66.22 | $66.22 | 152,886 |
| 2024-07-30 | $65.60 | $66.89 | $64.96 | $66.69 | $66.69 | 146,073 |
| 2024-07-29 | $63.62 | $65.73 | $63.18 | $65.60 | $65.60 | 251,698 |
| 2024-07-26 | $61.34 | $65.64 | $61.32 | $63.76 | $63.76 | 250,978 |
| 2024-07-25 | $55.21 | $56.79 | $55.21 | $55.42 | $55.42 | 138,251 |
| 2024-07-24 | $56.45 | $56.45 | $54.74 | $54.81 | $54.81 | 105,295 |
| 2024-07-23 | $55.30 | $57.06 | $54.21 | $56.79 | $56.79 | 99,305 |
| 2024-07-22 | $56.47 | $56.47 | $54.24 | $55.32 | $55.32 | 285,064 |
| 2024-07-19 | $56.37 | $56.92 | $55.99 | $56.23 | $56.23 | 131,203 |
| 2024-07-18 | $57.76 | $58.67 | $56.61 | $56.72 | $56.72 | 130,059 |
| 2024-07-17 | $56.74 | $58.21 | $56.39 | $57.79 | $57.79 | 101,503 |
| 2024-07-16 | $56.03 | $56.83 | $55.63 | $56.83 | $56.83 | 122,215 |
| 2024-07-15 | $55.00 | $56.65 | $54.79 | $55.80 | $55.80 | 102,097 |
| 2024-07-12 | $54.28 | $55.21 | $53.71 | $54.83 | $54.83 | 92,196 |
| 2024-07-11 | $52.82 | $53.98 | $52.48 | $53.93 | $53.93 | 109,157 |
| 2024-07-10 | $52.15 | $52.84 | $51.58 | $52.22 | $52.22 | 69,944 |
| 2024-07-09 | $52.51 | $53.16 | $51.69 | $52.22 | $52.22 | 136,117 |
| 2024-07-08 | $54.13 | $54.32 | $52.18 | $52.40 | $52.40 | 205,589 |
| 2024-07-05 | $54.30 | $54.64 | $53.98 | $54.13 | $54.13 | 69,915 |
| 2024-07-03 | $53.66 | $54.37 | $53.66 | $54.22 | $54.22 | 78,677 |
| 2024-07-02 | $53.72 | $54.71 | $53.72 | $54.65 | $54.65 | 90,442 |
| 2024-07-01 | $54.26 | $54.86 | $53.56 | $53.92 | $53.92 | 94,827 |
| 2024-06-28 | $53.38 | $55.15 | $53.38 | $54.60 | $54.60 | 306,195 |
| 2024-06-27 | $52.86 | $53.39 | $52.51 | $53.26 | $53.26 | 65,633 |
| 2024-06-26 | $52.07 | $52.90 | $51.90 | $52.90 | $52.90 | 100,085 |
| 2024-06-25 | $51.65 | $52.30 | $50.76 | $52.29 | $52.29 | 139,652 |
| 2024-06-24 | $52.05 | $52.61 | $51.67 | $51.82 | $51.82 | 111,469 |
| 2024-06-21 | $50.99 | $52.70 | $50.84 | $52.23 | $52.23 | 277,002 |
| 2024-06-20 | $49.99 | $50.93 | $49.81 | $50.86 | $50.86 | 113,862 |
| 2024-06-18 | $51.29 | $52.26 | $49.71 | $49.86 | $49.86 | 117,482 |
| 2024-06-17 | $50.00 | $51.59 | $49.68 | $51.48 | $51.48 | 154,465 |
| 2024-06-14 | $50.50 | $50.86 | $50.14 | $50.23 | $50.23 | 103,269 |
| 2024-06-13 | $51.34 | $51.36 | $50.51 | $50.82 | $50.82 | 94,009 |
| 2024-06-12 | $52.19 | $53.20 | $51.23 | $51.35 | $51.35 | 128,739 |
| 2024-06-11 | $50.78 | $51.79 | $50.74 | $51.47 | $51.47 | 142,244 |
| 2024-06-10 | $51.78 | $51.78 | $50.86 | $51.25 | $51.25 | 496,011 |
| 2024-06-07 | $51.94 | $52.40 | $51.72 | $52.20 | $52.20 | 364,406 |
| 2024-06-06 | $52.24 | $53.79 | $52.24 | $52.38 | $52.38 | 269,395 |
| 2024-06-05 | $53.04 | $53.04 | $52.20 | $52.48 | $52.48 | 139,953 |
| 2024-06-04 | $54.20 | $54.20 | $52.47 | $52.88 | $52.88 | 128,912 |
| 2024-06-03 | $54.72 | $54.85 | $53.75 | $54.20 | $54.20 | 217,589 |
| 2024-05-31 | $52.83 | $54.79 | $52.51 | $54.24 | $54.24 | 590,310 |
| 2024-05-30 | $52.09 | $52.91 | $51.77 | $52.70 | $52.70 | 168,680 |
| 2024-05-29 | $51.28 | $51.68 | $50.88 | $51.68 | $51.68 | 110,600 |
| 2024-05-28 | $51.40 | $51.86 | $51.23 | $51.74 | $51.74 | 154,655 |
| 2024-05-24 | $50.96 | $51.65 | $50.73 | $51.60 | $51.60 | 75,380 |
| 2024-05-23 | $52.26 | $52.26 | $50.83 | $50.84 | $50.84 | 108,113 |
| 2024-05-22 | $52.83 | $52.83 | $51.79 | $52.26 | $52.26 | 108,451 |
| 2024-05-21 | $53.29 | $53.96 | $52.83 | $52.91 | $52.91 | 53,970 |
| 2024-05-20 | $53.36 | $53.98 | $52.78 | $53.65 | $53.65 | 72,952 |
| 2024-05-17 | $54.07 | $54.21 | $53.27 | $53.68 | $53.68 | 104,809 |
| 2024-05-16 | $53.03 | $54.31 | $52.97 | $54.28 | $54.28 | 99,220 |
| 2024-05-15 | $54.01 | $54.13 | $52.51 | $53.03 | $53.03 | 110,845 |
| 2024-05-14 | $53.81 | $54.76 | $53.41 | $53.89 | $53.89 | 68,309 |
| 2024-05-13 | $53.73 | $54.47 | $53.24 | $53.32 | $53.32 | 86,687 |
| 2024-05-10 | $51.67 | $53.62 | $51.31 | $53.29 | $53.29 | 104,795 |
| 2024-05-09 | $52.98 | $53.47 | $51.61 | $51.86 | $51.86 | 167,067 |
| 2024-05-08 | $52.44 | $54.97 | $52.34 | $53.15 | $53.15 | 195,326 |
| 2024-05-07 | $53.02 | $53.42 | $52.28 | $52.40 | $52.40 | 104,538 |
| 2024-05-06 | $52.35 | $53.35 | $52.30 | $52.88 | $52.88 | 97,347 |
| 2024-05-03 | $52.37 | $53.04 | $52.00 | $52.27 | $52.27 | 109,297 |
| 2024-05-02 | $51.59 | $51.96 | $51.37 | $51.63 | $51.63 | 137,787 |
| 2024-05-01 | $50.00 | $51.55 | $49.96 | $51.32 | $51.32 | 91,488 |
| 2024-04-30 | $50.04 | $50.52 | $49.24 | $50.13 | $50.13 | 112,426 |
| 2024-04-29 | $49.85 | $51.15 | $49.76 | $50.59 | $50.59 | 103,518 |
| 2024-04-26 | $47.60 | $49.77 | $47.17 | $49.56 | $49.56 | 229,508 |
| 2024-04-25 | $49.62 | $49.84 | $48.43 | $49.62 | $49.62 | 237,575 |
| 2024-04-24 | $49.87 | $50.32 | $49.33 | $50.29 | $50.29 | 133,526 |
| 2024-04-23 | $50.12 | $51.22 | $50.02 | $50.32 | $50.32 | 229,520 |
| 2024-04-22 | $50.50 | $50.68 | $49.44 | $50.12 | $50.12 | 88,695 |
| 2024-04-19 | $49.47 | $50.12 | $49.06 | $50.10 | $50.10 | 101,984 |
| 2024-04-18 | $48.76 | $49.40 | $48.33 | $49.12 | $49.12 | 113,161 |
| 2024-04-17 | $49.00 | $49.67 | $48.29 | $48.49 | $48.49 | 160,912 |
| 2024-04-16 | $48.04 | $49.01 | $47.97 | $48.34 | $48.34 | 126,274 |
| 2024-04-15 | $48.69 | $49.42 | $48.04 | $48.43 | $48.43 | 118,570 |
| 2024-04-12 | $49.50 | $49.69 | $48.51 | $48.61 | $48.61 | 167,970 |
| 2024-04-11 | $49.77 | $50.53 | $49.44 | $50.05 | $50.05 | 107,453 |
| 2024-04-10 | $51.73 | $51.73 | $49.35 | $49.70 | $49.70 | 127,102 |
| 2024-04-09 | $52.20 | $52.99 | $51.93 | $52.39 | $52.39 | 110,376 |
| 2024-04-08 | $51.71 | $52.66 | $51.18 | $52.39 | $52.39 | 111,722 |
| 2024-04-05 | $52.00 | $52.21 | $50.93 | $51.50 | $51.50 | 237,157 |
| 2024-04-04 | $53.27 | $54.24 | $52.26 | $52.26 | $52.26 | 202,317 |
| 2024-04-03 | $53.75 | $54.05 | $53.00 | $53.23 | $53.23 | 126,719 |
| 2024-04-02 | $55.00 | $55.41 | $53.94 | $54.08 | $54.08 | 91,770 |
| 2024-04-01 | $56.97 | $56.97 | $55.10 | $55.47 | $55.47 | 152,973 |
| 2024-03-28 | $56.75 | $57.15 | $56.10 | $57.12 | $57.12 | 159,258 |
| 2024-03-27 | $55.84 | $56.80 | $55.78 | $56.80 | $56.80 | 115,772 |
| 2024-03-26 | $55.92 | $56.09 | $55.20 | $55.44 | $55.44 | 66,863 |
| 2024-03-25 | $55.74 | $56.82 | $55.45 | $55.98 | $55.98 | 88,863 |
| 2024-03-22 | $56.74 | $56.81 | $55.84 | $55.90 | $55.90 | 72,501 |
| 2024-03-21 | $57.23 | $57.23 | $56.14 | $56.72 | $56.72 | 67,621 |
| 2024-03-20 | $57.51 | $57.82 | $56.15 | $57.08 | $57.08 | 95,129 |
| 2024-03-19 | $57.53 | $57.94 | $57.20 | $57.52 | $57.52 | 138,544 |
| 2024-03-18 | $57.48 | $58.77 | $56.91 | $57.83 | $57.83 | 137,395 |
| 2024-03-15 | $57.34 | $58.25 | $56.95 | $57.07 | $57.07 | 138,331 |
| 2024-03-14 | $58.41 | $58.41 | $57.28 | $57.39 | $57.39 | 188,792 |
| 2024-03-13 | $57.64 | $59.02 | $57.64 | $58.30 | $58.30 | 92,661 |
| 2024-03-12 | $58.62 | $58.72 | $57.68 | $58.06 | $58.06 | 78,804 |
| 2024-03-11 | $56.18 | $59.23 | $56.18 | $58.96 | $58.96 | 114,902 |
| 2024-03-08 | $56.55 | $57.07 | $56.12 | $56.61 | $56.61 | 129,569 |
| 2024-03-07 | $56.26 | $56.94 | $55.98 | $56.47 | $56.47 | 170,606 |
| 2024-03-06 | $57.29 | $57.29 | $55.19 | $56.16 | $56.16 | 166,667 |
| 2024-03-05 | $56.98 | $58.36 | $56.59 | $57.08 | $57.08 | 177,414 |
| 2024-03-04 | $60.04 | $60.04 | $57.00 | $57.01 | $57.01 | 171,729 |
| 2024-03-01 | $60.00 | $60.96 | $59.30 | $60.29 | $60.29 | 131,996 |
| 2024-02-29 | $59.87 | $60.47 | $59.87 | $60.15 | $60.15 | 189,250 |
| 2024-02-28 | $59.85 | $60.21 | $59.39 | $59.41 | $59.41 | 129,351 |
| 2024-02-27 | $61.00 | $61.09 | $60.13 | $60.43 | $60.43 | 99,021 |
| 2024-02-26 | $61.93 | $63.29 | $60.17 | $60.64 | $60.64 | 227,923 |
| 2024-02-23 | $60.86 | $62.65 | $60.86 | $61.93 | $61.93 | 130,348 |
| 2024-02-22 | $59.65 | $61.43 | $59.24 | $61.38 | $61.38 | 163,837 |
| 2024-02-21 | $60.99 | $61.35 | $59.59 | $59.70 | $59.70 | 141,640 |
| 2024-02-20 | $59.88 | $61.62 | $59.88 | $61.33 | $61.33 | 239,987 |
| 2024-02-16 | $62.69 | $62.69 | $60.06 | $60.46 | $60.46 | 161,489 |
| 2024-02-15 | $59.87 | $60.99 | $59.83 | $60.48 | $60.48 | 130,866 |
| 2024-02-14 | $60.09 | $60.53 | $59.47 | $59.82 | $59.82 | 159,806 |
| 2024-02-13 | $60.88 | $61.12 | $59.48 | $60.21 | $60.21 | 230,068 |
| 2024-02-12 | $60.78 | $62.91 | $60.78 | $62.10 | $62.10 | 111,184 |
| 2024-02-09 | $59.62 | $61.09 | $59.62 | $60.99 | $60.99 | 197,993 |
| 2024-02-08 | $60.90 | $60.90 | $59.47 | $59.84 | $59.84 | 182,566 |
| 2024-02-07 | $62.39 | $62.39 | $60.33 | $60.35 | $60.35 | 331,900 |
| 2024-02-06 | $65.00 | $65.30 | $62.09 | $62.36 | $62.36 | 723,886 |
| 2024-02-05 | $66.28 | $66.39 | $63.74 | $65.07 | $65.07 | 589,056 |
| 2024-02-02 | $72.78 | $72.78 | $65.80 | $66.64 | $66.64 | 546,224 |
| 2024-02-01 | $78.44 | $80.59 | $78.12 | $80.59 | $80.59 | 82,823 |
| 2024-01-31 | $78.37 | $79.16 | $77.66 | $77.82 | $77.82 | 62,499 |
| 2024-01-30 | $79.94 | $80.17 | $78.80 | $78.80 | $78.80 | 96,472 |
| 2024-01-29 | $79.39 | $80.34 | $78.44 | $80.24 | $80.24 | 125,609 |
| 2024-01-26 | $77.99 | $80.12 | $77.99 | $79.62 | $79.62 | 59,661 |
| 2024-01-25 | $77.34 | $77.58 | $75.93 | $77.47 | $77.47 | 104,678 |
| 2024-01-24 | $79.92 | $79.95 | $76.60 | $77.36 | $77.36 | 194,771 |
| 2024-01-23 | $78.35 | $79.96 | $78.28 | $79.05 | $79.05 | 89,285 |
| 2024-01-22 | $77.70 | $78.97 | $77.67 | $78.24 | $78.24 | 64,783 |
| 2024-01-19 | $75.76 | $77.61 | $75.65 | $77.61 | $77.61 | 50,277 |
| 2024-01-18 | $74.98 | $76.34 | $74.98 | $76.18 | $76.18 | 68,176 |
| 2024-01-17 | $76.07 | $76.67 | $74.50 | $74.94 | $74.94 | 78,028 |
| 2024-01-16 | $75.92 | $76.94 | $74.87 | $76.94 | $76.94 | 68,729 |
| 2024-01-12 | $76.46 | $76.79 | $76.05 | $76.10 | $76.10 | 51,042 |
| 2024-01-11 | $76.03 | $76.48 | $75.15 | $76.43 | $76.43 | 76,554 |
| 2024-01-10 | $76.62 | $76.97 | $76.03 | $76.44 | $76.44 | 132,717 |
| 2024-01-09 | $77.83 | $77.83 | $75.83 | $76.51 | $76.51 | 78,744 |
| 2024-01-08 | $76.54 | $78.28 | $76.54 | $78.28 | $78.28 | 62,901 |
| 2024-01-05 | $77.78 | $78.20 | $76.82 | $76.90 | $76.90 | 54,471 |
| 2024-01-04 | $80.19 | $80.19 | $77.13 | $77.32 | $77.32 | 101,448 |
| 2024-01-03 | $80.74 | $80.97 | $79.64 | $79.98 | $79.98 | 106,062 |
| 2024-01-02 | $80.68 | $81.71 | $80.14 | $81.18 | $81.18 | 89,666 |
| 2023-12-29 | $81.25 | $81.32 | $80.32 | $80.64 | $80.64 | 112,093 |
| 2023-12-28 | $80.37 | $81.89 | $80.37 | $81.02 | $81.02 | 60,206 |
| 2023-12-27 | $79.87 | $80.40 | $79.40 | $80.36 | $80.36 | 74,437 |
| 2023-12-26 | $78.89 | $79.87 | $78.09 | $79.70 | $79.70 | 69,107 |
| 2023-12-22 | $78.30 | $79.05 | $77.83 | $78.42 | $78.42 | 90,627 |
| 2023-12-21 | $78.00 | $78.31 | $77.59 | $78.23 | $78.23 | 80,707 |
| 2023-12-20 | $78.06 | $79.38 | $77.26 | $77.29 | $77.29 | 100,279 |
| 2023-12-19 | $77.83 | $78.81 | $77.74 | $78.49 | $78.49 | 63,952 |
| 2023-12-18 | $78.19 | $78.29 | $77.18 | $77.65 | $77.65 | 109,216 |
| 2023-12-15 | $78.03 | $78.73 | $76.69 | $77.44 | $77.44 | 185,930 |
| 2023-12-14 | $77.27 | $81.24 | $77.27 | $78.23 | $78.23 | 184,804 |
| 2023-12-13 | $75.13 | $77.50 | $74.02 | $77.40 | $77.40 | 90,205 |
| 2023-12-12 | $75.95 | $76.45 | $74.66 | $74.69 | $74.69 | 70,785 |
| 2023-12-11 | $76.01 | $77.75 | $76.01 | $76.40 | $76.40 | 94,229 |
| 2023-12-08 | $76.02 | $76.37 | $75.16 | $75.64 | $75.64 | 92,209 |
| 2023-12-07 | $75.52 | $77.21 | $74.85 | $76.14 | $76.14 | 94,415 |
| 2023-12-06 | $76.24 | $76.88 | $75.17 | $75.40 | $75.40 | 112,952 |
| 2023-12-05 | $82.91 | $82.91 | $75.08 | $75.60 | $75.60 | 451,831 |
| 2023-12-04 | $82.78 | $84.51 | $82.53 | $83.00 | $83.00 | 155,633 |
| 2023-12-01 | $83.08 | $84.15 | $82.59 | $84.11 | $84.11 | 72,572 |
| 2023-11-30 | $83.11 | $83.11 | $81.58 | $82.94 | $82.94 | 91,099 |
| 2023-11-29 | $83.46 | $83.79 | $81.89 | $82.35 | $82.35 | 130,455 |
| 2023-11-28 | $81.49 | $83.58 | $80.81 | $83.09 | $83.09 | 86,992 |
| 2023-11-27 | $83.27 | $83.27 | $81.46 | $81.88 | $81.88 | 100,389 |
| 2023-11-24 | $83.63 | $83.76 | $83.27 | $83.30 | $83.30 | 36,614 |
| 2023-11-22 | $82.96 | $83.94 | $82.60 | $83.37 | $83.37 | 70,528 |
| 2023-11-21 | $84.13 | $84.45 | $81.67 | $82.37 | $82.37 | 74,853 |
| 2023-11-20 | $83.36 | $84.37 | $82.32 | $84.15 | $84.15 | 64,556 |
| 2023-11-17 | $83.83 | $84.58 | $82.94 | $83.20 | $83.20 | 64,181 |
| 2023-11-16 | $84.93 | $85.23 | $82.80 | $83.51 | $83.51 | 56,280 |
| 2023-11-15 | $84.22 | $84.87 | $83.52 | $84.58 | $84.58 | 80,475 |
| 2023-11-14 | $83.70 | $85.22 | $83.64 | $83.85 | $83.85 | 94,853 |
| 2023-11-13 | $82.72 | $82.72 | $81.61 | $81.99 | $81.99 | 111,941 |
| 2023-11-10 | $82.90 | $82.95 | $81.83 | $82.90 | $82.90 | 120,793 |
| 2023-11-09 | $84.94 | $84.94 | $82.11 | $82.28 | $82.28 | 185,764 |
| 2023-11-08 | $84.48 | $85.07 | $83.98 | $84.21 | $84.21 | 145,223 |
| 2023-11-07 | $84.80 | $85.47 | $84.15 | $84.82 | $84.82 | 242,727 |
| 2023-11-06 | $86.41 | $86.51 | $84.40 | $84.77 | $84.77 | 351,049 |
| 2023-11-03 | $85.22 | $87.49 | $85.22 | $86.12 | $86.12 | 113,048 |
| 2023-11-02 | $83.79 | $85.82 | $83.78 | $85.66 | $85.66 | 90,739 |
| 2023-11-01 | $83.30 | $84.02 | $82.46 | $83.30 | $83.30 | 145,767 |
| 2023-10-31 | $80.97 | $83.50 | $80.97 | $83.32 | $83.32 | 263,168 |
| 2023-10-30 | $78.50 | $81.29 | $78.26 | $80.98 | $80.98 | 254,004 |
| 2023-10-27 | $78.60 | $79.94 | $76.33 | $77.61 | $77.61 | 599,031 |
| 2023-10-26 | $84.70 | $85.73 | $82.31 | $84.81 | $84.81 | 78,834 |
| 2023-10-25 | $89.50 | $89.50 | $87.10 | $87.10 | $87.10 | 50,417 |
| 2023-10-24 | $89.84 | $90.33 | $86.12 | $89.67 | $89.67 | 108,896 |
| 2023-10-23 | $89.24 | $91.07 | $88.84 | $89.35 | $89.35 | 108,049 |
| 2023-10-20 | $90.48 | $91.64 | $89.60 | $89.82 | $89.82 | 79,224 |
| 2023-10-19 | $94.44 | $94.44 | $90.96 | $91.07 | $91.07 | 94,409 |
| 2023-10-18 | $93.87 | $94.88 | $93.84 | $93.88 | $93.88 | 79,047 |
| 2023-10-17 | $93.56 | $94.73 | $93.32 | $94.28 | $94.28 | 96,433 |
| 2023-10-16 | $92.97 | $95.08 | $92.97 | $94.14 | $94.14 | 120,179 |
| 2023-10-13 | $92.85 | $93.23 | $91.74 | $92.66 | $92.66 | 114,923 |
| 2023-10-12 | $93.32 | $93.32 | $91.72 | $92.41 | $92.41 | 139,508 |
| 2023-10-11 | $92.02 | $93.23 | $92.02 | $92.97 | $92.97 | 71,583 |
| 2023-10-10 | $91.85 | $92.24 | $91.20 | $91.91 | $91.91 | 92,686 |
| 2023-10-09 | $89.20 | $91.94 | $89.11 | $91.40 | $91.40 | 136,576 |
| 2023-10-06 | $88.83 | $90.32 | $87.78 | $89.52 | $89.52 | 95,668 |
| 2023-10-05 | $88.83 | $89.59 | $88.73 | $89.20 | $89.20 | 113,419 |
| 2023-10-04 | $88.42 | $89.63 | $88.07 | $89.13 | $89.13 | 58,763 |
| 2023-10-03 | $89.49 | $89.88 | $87.68 | $88.46 | $88.46 | 77,507 |
| 2023-10-02 | $90.58 | $91.76 | $89.39 | $89.90 | $89.90 | 57,385 |
| 2023-09-29 | $91.73 | $91.90 | $90.20 | $90.91 | $90.91 | 90,067 |
| 2023-09-28 | $88.65 | $91.50 | $88.65 | $91.28 | $91.28 | 40,019 |
| 2023-09-27 | $89.19 | $90.09 | $88.33 | $89.24 | $89.24 | 73,147 |
| 2023-09-26 | $89.02 | $90.64 | $88.40 | $88.55 | $88.55 | 64,766 |
| 2023-09-25 | $92.10 | $92.10 | $90.28 | $90.91 | $90.91 | 85,694 |
| 2023-09-22 | $94.03 | $94.55 | $92.26 | $92.33 | $92.33 | 87,793 |
| 2023-09-21 | $92.42 | $93.39 | $92.21 | $92.58 | $92.58 | 97,992 |
| 2023-09-20 | $92.97 | $93.80 | $92.44 | $92.52 | $92.52 | 89,377 |
| 2023-09-19 | $92.42 | $93.01 | $90.90 | $92.27 | $92.27 | 85,991 |
| 2023-09-18 | $91.70 | $92.87 | $91.70 | $92.58 | $92.58 | 83,494 |
| 2023-09-15 | $92.75 | $93.58 | $91.41 | $91.44 | $91.44 | 203,264 |
| 2023-09-14 | $92.86 | $93.49 | $91.86 | $93.18 | $93.18 | 125,932 |
| 2023-09-13 | $91.37 | $91.94 | $89.83 | $91.92 | $91.92 | 70,051 |
| 2023-09-12 | $91.40 | $92.54 | $91.40 | $91.93 | $91.93 | 114,571 |
| 2023-09-11 | $89.46 | $93.35 | $89.46 | $91.58 | $91.58 | 107,839 |
| 2023-09-08 | $88.93 | $90.10 | $88.93 | $89.76 | $89.76 | 47,899 |
| 2023-09-07 | $90.16 | $90.69 | $88.93 | $89.19 | $89.19 | 57,439 |
| 2023-09-06 | $89.03 | $91.03 | $89.03 | $90.52 | $90.52 | 81,447 |
| 2023-09-05 | $91.39 | $91.39 | $88.60 | $88.81 | $88.81 | 72,769 |
| 2023-09-01 | $92.74 | $93.28 | $90.74 | $91.22 | $91.22 | 90,298 |
| 2023-08-31 | $94.17 | $94.70 | $93.63 | $93.64 | $93.64 | 65,171 |
| 2023-08-30 | $94.95 | $95.43 | $94.18 | $94.31 | $94.31 | 98,741 |
| 2023-08-29 | $92.27 | $95.61 | $92.27 | $95.29 | $95.29 | 101,004 |
| 2023-08-28 | $89.16 | $92.06 | $89.16 | $91.99 | $91.99 | 82,550 |
| 2023-08-25 | $88.18 | $89.37 | $88.05 | $89.03 | $89.03 | 91,285 |
| 2023-08-24 | $88.17 | $88.92 | $87.87 | $88.05 | $88.05 | 60,261 |
| 2023-08-23 | $87.86 | $88.40 | $87.54 | $88.23 | $88.23 | 73,218 |
| 2023-08-22 | $89.42 | $89.69 | $87.52 | $87.77 | $87.77 | 81,064 |
| 2023-08-21 | $89.27 | $90.54 | $89.04 | $89.36 | $89.36 | 95,680 |
| 2023-08-18 | $90.21 | $91.08 | $89.53 | $89.65 | $89.65 | 105,867 |
| 2023-08-17 | $91.70 | $92.64 | $90.98 | $90.98 | $90.98 | 121,035 |
| 2023-08-16 | $92.44 | $93.21 | $91.69 | $91.71 | $91.71 | 69,273 |
| 2023-08-15 | $92.25 | $93.11 | $90.49 | $92.60 | $92.60 | 86,461 |
| 2023-08-14 | $92.96 | $93.49 | $92.51 | $92.96 | $92.96 | 101,831 |
| 2023-08-11 | $93.26 | $93.85 | $92.71 | $93.41 | $93.41 | 72,666 |
| 2023-08-10 | $92.57 | $94.07 | $92.57 | $93.56 | $93.56 | 165,400 |
| 2023-08-09 | $91.43 | $92.52 | $91.41 | $91.60 | $91.60 | 67,118 |
| 2023-08-08 | $90.81 | $92.01 | $90.81 | $91.53 | $91.53 | 72,338 |
| 2023-08-07 | $91.30 | $92.38 | $90.40 | $91.58 | $91.58 | 85,224 |
| 2023-08-04 | $92.56 | $93.00 | $90.82 | $91.19 | $91.19 | 129,287 |
| 2023-08-03 | $90.67 | $93.67 | $90.05 | $92.56 | $92.56 | 126,795 |
| 2023-08-02 | $90.01 | $92.27 | $90.01 | $91.55 | $91.55 | 175,057 |
| 2023-08-01 | $88.66 | $90.32 | $88.10 | $89.90 | $89.90 | 237,878 |
| 2023-07-31 | $87.74 | $89.22 | $87.38 | $88.83 | $88.83 | 90,441 |
| 2023-07-28 | $88.68 | $90.36 | $86.59 | $87.14 | $87.14 | 162,606 |
| 2023-07-27 | $87.98 | $90.33 | $87.98 | $88.31 | $88.31 | 119,635 |
| 2023-07-26 | $87.06 | $88.20 | $86.00 | $86.54 | $86.54 | 147,497 |
| 2023-07-25 | $88.44 | $89.48 | $87.24 | $87.50 | $87.50 | 222,148 |
| 2023-07-24 | $87.46 | $89.38 | $87.46 | $88.34 | $88.34 | 135,966 |
| 2023-07-21 | $88.14 | $88.81 | $86.98 | $87.60 | $87.60 | 142,080 |
| 2023-07-20 | $85.11 | $87.81 | $85.11 | $87.41 | $87.41 | 211,927 |
| 2023-07-19 | $85.25 | $86.75 | $85.25 | $85.87 | $85.87 | 225,332 |
| 2023-07-18 | $81.51 | $84.86 | $81.51 | $84.58 | $84.58 | 125,770 |
| 2023-07-17 | $81.40 | $81.88 | $80.60 | $81.56 | $81.56 | 83,536 |
| 2023-07-14 | $83.27 | $83.33 | $81.79 | $81.87 | $81.87 | 156,408 |
| 2023-07-13 | $83.32 | $84.02 | $82.30 | $83.69 | $83.69 | 116,719 |
| 2023-07-12 | $83.11 | $84.18 | $82.73 | $82.79 | $82.79 | 195,154 |
| 2023-07-11 | $81.32 | $82.90 | $81.32 | $82.15 | $82.15 | 229,221 |
| 2023-07-10 | $81.36 | $83.15 | $80.53 | $80.86 | $80.86 | 190,318 |
| 2023-07-07 | $80.69 | $82.31 | $80.69 | $81.22 | $81.22 | 74,300 |
| 2023-07-06 | $79.03 | $80.75 | $78.83 | $80.64 | $80.64 | 54,457 |
| 2023-07-05 | $79.49 | $81.82 | $78.99 | $80.29 | $80.29 | 128,171 |
| 2023-07-03 | $79.31 | $80.64 | $79.31 | $79.90 | $79.90 | 61,602 |
| 2023-06-30 | $79.74 | $80.39 | $79.19 | $79.73 | $79.73 | 115,457 |
| 2023-06-29 | $79.30 | $79.81 | $78.66 | $79.24 | $79.24 | 94,156 |
| 2023-06-28 | $77.58 | $79.47 | $77.00 | $79.24 | $79.24 | 105,799 |
| 2023-06-27 | $71.85 | $78.26 | $71.85 | $77.69 | $77.69 | 312,032 |
| 2023-06-26 | $70.54 | $72.39 | $70.54 | $71.85 | $71.85 | 220,122 |
| 2023-06-23 | $70.70 | $71.30 | $70.01 | $70.34 | $70.34 | 215,949 |
| 2023-06-22 | $72.18 | $72.18 | $71.17 | $71.30 | $71.30 | 106,702 |
| 2023-06-21 | $73.01 | $73.65 | $72.37 | $72.60 | $72.60 | 98,416 |
| 2023-06-20 | $75.93 | $75.93 | $73.18 | $73.44 | $73.44 | 99,552 |
| 2023-06-16 | $77.52 | $77.52 | $76.19 | $76.27 | $76.27 | 93,636 |
| 2023-06-15 | $74.76 | $77.26 | $74.13 | $76.77 | $76.77 | 168,660 |
| 2023-06-14 | $75.09 | $76.26 | $74.60 | $74.89 | $74.89 | 241,274 |
| 2023-06-13 | $75.48 | $76.39 | $74.69 | $74.89 | $74.89 | 91,945 |
| 2023-06-12 | $73.89 | $76.08 | $73.89 | $75.00 | $75.00 | 105,252 |
| 2023-06-09 | $75.95 | $75.95 | $73.06 | $73.60 | $73.60 | 131,229 |
| 2023-06-08 | $76.12 | $76.33 | $74.86 | $76.08 | $76.08 | 75,535 |
| 2023-06-07 | $74.87 | $76.59 | $74.38 | $76.42 | $76.42 | 111,756 |
| 2023-06-06 | $75.73 | $76.26 | $74.17 | $74.46 | $74.46 | 100,473 |
| 2023-06-05 | $74.54 | $75.86 | $74.40 | $75.79 | $75.79 | 104,259 |
| 2023-06-02 | $74.46 | $75.58 | $73.61 | $74.43 | $74.43 | 133,202 |
| 2023-06-01 | $73.89 | $74.69 | $72.54 | $74.46 | $74.46 | 196,631 |
| 2023-05-31 | $74.82 | $75.22 | $73.70 | $73.87 | $73.87 | 122,764 |
| 2023-05-30 | $75.31 | $76.20 | $74.64 | $75.37 | $75.37 | 184,190 |
| 2023-05-26 | $73.06 | $74.72 | $72.10 | $74.60 | $74.60 | 107,640 |
| 2023-05-25 | $75.24 | $75.50 | $72.55 | $72.71 | $72.71 | 143,386 |
| 2023-05-24 | $75.92 | $76.03 | $74.90 | $75.23 | $75.23 | 86,927 |
| 2023-05-23 | $77.34 | $77.87 | $76.28 | $76.33 | $76.33 | 92,749 |
| 2023-05-22 | $77.64 | $78.43 | $77.47 | $77.59 | $77.59 | 104,894 |
| 2023-05-19 | $78.43 | $78.43 | $76.78 | $77.21 | $77.21 | 199,810 |
| 2023-05-18 | $76.67 | $78.00 | $75.53 | $77.84 | $77.84 | 136,252 |
| 2023-05-17 | $75.79 | $77.23 | $75.64 | $76.46 | $76.46 | 161,920 |
| 2023-05-16 | $77.36 | $77.54 | $75.75 | $75.83 | $75.83 | 106,110 |
| 2023-05-15 | $77.08 | $77.53 | $76.38 | $77.53 | $77.53 | 298,681 |
| 2023-05-12 | $78.17 | $78.17 | $75.94 | $76.51 | $76.51 | 100,130 |
| 2023-05-11 | $77.18 | $77.87 | $76.76 | $77.77 | $77.77 | 87,232 |
| 2023-05-10 | $78.02 | $78.02 | $75.93 | $77.13 | $77.13 | 95,210 |
| 2023-05-09 | $79.35 | $79.35 | $76.74 | $76.93 | $76.93 | 102,764 |
| 2023-05-08 | $79.81 | $80.18 | $78.70 | $79.71 | $79.71 | 147,062 |
| 2023-05-05 | $79.69 | $79.96 | $78.66 | $79.78 | $79.78 | 164,007 |
| 2023-05-04 | $80.86 | $81.56 | $78.80 | $78.98 | $78.98 | 162,714 |
| 2023-05-03 | $79.23 | $82.82 | $79.23 | $81.00 | $81.00 | 225,996 |
| 2023-05-02 | $83.04 | $83.04 | $80.91 | $81.29 | $81.29 | 144,369 |
| 2023-05-01 | $83.91 | $85.83 | $83.45 | $83.79 | $83.79 | 148,540 |
| 2023-04-28 | $79.07 | $85.11 | $79.07 | $84.53 | $84.53 | 182,368 |
| 2023-04-27 | $74.91 | $80.05 | $74.91 | $79.64 | $79.64 | 198,435 |
| 2023-04-26 | $74.27 | $75.02 | $73.44 | $74.26 | $74.26 | 200,206 |
| 2023-04-25 | $74.74 | $75.35 | $74.21 | $74.41 | $74.41 | 155,798 |
| 2023-04-24 | $75.74 | $75.74 | $74.31 | $75.44 | $75.44 | 107,751 |
| 2023-04-21 | $77.02 | $77.19 | $75.76 | $75.82 | $75.82 | 74,559 |
| 2023-04-20 | $77.36 | $77.36 | $75.92 | $76.54 | $76.54 | 81,043 |
| 2023-04-19 | $77.68 | $78.76 | $77.35 | $78.21 | $78.21 | 120,069 |
| 2023-04-18 | $79.75 | $80.09 | $77.70 | $78.43 | $78.43 | 119,928 |
| 2023-04-17 | $78.28 | $79.28 | $78.15 | $79.26 | $79.26 | 81,530 |
| 2023-04-14 | $79.80 | $80.04 | $77.65 | $78.11 | $78.11 | 105,721 |
| 2023-04-13 | $79.05 | $80.70 | $79.05 | $80.13 | $80.13 | 143,456 |
| 2023-04-12 | $83.04 | $83.23 | $78.65 | $78.92 | $78.92 | 144,447 |
| 2023-04-11 | $81.11 | $82.68 | $81.11 | $82.40 | $82.40 | 93,023 |
| 2023-04-10 | $80.52 | $81.76 | $79.72 | $81.13 | $81.13 | 220,956 |
| 2023-04-06 | $80.37 | $81.26 | $80.01 | $80.61 | $80.61 | 88,755 |
| 2023-04-05 | $79.11 | $81.53 | $78.99 | $80.68 | $80.68 | 126,017 |
| 2023-04-04 | $81.30 | $81.40 | $77.93 | $79.87 | $79.87 | 202,625 |
| 2023-04-03 | $82.10 | $82.35 | $80.85 | $81.42 | $81.42 | 130,770 |
| 2023-03-31 | $80.31 | $82.19 | $80.22 | $82.12 | $82.12 | 240,872 |
| 2023-03-30 | $80.65 | $80.85 | $79.47 | $80.09 | $80.09 | 79,052 |
| 2023-03-29 | $79.92 | $80.19 | $79.26 | $79.84 | $79.84 | 76,764 |
| 2023-03-28 | $79.31 | $80.46 | $78.66 | $78.98 | $78.98 | 106,560 |
| 2023-03-27 | $79.40 | $80.02 | $78.95 | $79.58 | $79.58 | 106,571 |
| 2023-03-24 | $77.49 | $78.76 | $76.80 | $78.68 | $78.68 | 157,965 |
| 2023-03-23 | $77.91 | $79.52 | $77.42 | $78.04 | $78.04 | 141,687 |
| 2023-03-22 | $80.16 | $80.18 | $77.67 | $77.71 | $77.71 | 125,026 |
| 2023-03-21 | $79.44 | $80.66 | $79.44 | $80.08 | $80.08 | 151,090 |
| 2023-03-20 | $79.11 | $80.31 | $78.85 | $78.94 | $78.94 | 199,922 |
| 2023-03-17 | $78.19 | $79.89 | $77.69 | $79.06 | $79.06 | 542,550 |
| 2023-03-16 | $77.65 | $79.53 | $77.14 | $79.20 | $79.20 | 406,772 |
| 2023-03-15 | $75.40 | $79.00 | $75.40 | $78.33 | $78.33 | 128,916 |
| 2023-03-14 | $78.77 | $78.81 | $76.77 | $77.36 | $77.36 | 138,582 |
| 2023-03-13 | $75.68 | $78.32 | $75.13 | $77.28 | $77.28 | 175,366 |
| 2023-03-10 | $80.15 | $80.15 | $76.06 | $76.67 | $76.67 | 222,537 |
| 2023-03-09 | $82.37 | $82.64 | $80.19 | $80.26 | $80.26 | 129,781 |
| 2023-03-08 | $83.25 | $83.97 | $82.26 | $82.75 | $82.75 | 88,610 |
| 2023-03-07 | $87.09 | $87.09 | $83.02 | $83.33 | $83.33 | 92,371 |
| 2023-03-06 | $87.57 | $88.20 | $86.43 | $86.95 | $86.95 | 122,425 |
| 2023-03-03 | $85.85 | $87.20 | $85.85 | $87.07 | $87.07 | 61,639 |
| 2023-03-02 | $84.64 | $85.77 | $84.56 | $85.38 | $85.38 | 79,926 |
| 2023-03-01 | $86.34 | $87.50 | $84.95 | $85.25 | $85.25 | 142,574 |
| 2023-02-28 | $88.28 | $89.05 | $86.28 | $86.73 | $86.73 | 180,007 |
| 2023-02-27 | $89.18 | $89.80 | $88.05 | $88.57 | $88.57 | 68,628 |
| 2023-02-24 | $88.61 | $88.62 | $87.69 | $88.48 | $88.48 | 97,385 |
| 2023-02-23 | $90.00 | $90.57 | $88.65 | $90.31 | $90.31 | 181,244 |
| 2023-02-22 | $88.51 | $90.66 | $88.51 | $90.01 | $90.01 | 173,396 |
| 2023-02-21 | $92.37 | $92.37 | $88.70 | $88.76 | $88.76 | 272,742 |
| 2023-02-17 | $94.99 | $94.99 | $91.15 | $92.74 | $92.74 | 157,130 |
| 2023-02-16 | $92.90 | $95.24 | $92.79 | $94.53 | $94.53 | 219,543 |
| 2023-02-15 | $92.42 | $94.58 | $91.98 | $94.43 | $94.43 | 108,168 |
| 2023-02-14 | $92.83 | $93.84 | $91.42 | $92.58 | $92.58 | 109,171 |
| 2023-02-13 | $92.64 | $93.52 | $92.29 | $92.98 | $92.98 | 95,286 |
| 2023-02-10 | $90.36 | $92.69 | $90.36 | $92.36 | $92.36 | 137,112 |
| 2023-02-09 | $94.00 | $95.54 | $91.14 | $91.22 | $91.22 | 215,685 |
| 2023-02-08 | $93.89 | $94.13 | $92.98 | $93.46 | $93.46 | 92,160 |
| 2023-02-07 | $93.34 | $94.16 | $92.22 | $93.89 | $93.89 | 98,963 |
| 2023-02-06 | $93.19 | $94.62 | $91.48 | $93.93 | $93.93 | 124,027 |
| 2023-02-03 | $95.28 | $95.73 | $93.60 | $94.20 | $94.20 | 171,419 |
| 2023-02-02 | $94.71 | $97.05 | $93.99 | $96.80 | $96.80 | 124,845 |
| 2023-02-01 | $88.97 | $93.87 | $88.97 | $93.47 | $93.47 | 133,810 |
| 2023-01-31 | $91.15 | $91.15 | $89.08 | $89.62 | $89.62 | 200,477 |
| 2023-01-30 | $91.30 | $91.89 | $90.38 | $90.76 | $90.76 | 119,016 |
| 2023-01-27 | $93.95 | $94.50 | $91.58 | $91.72 | $91.72 | 221,859 |
| 2023-01-26 | $93.18 | $95.03 | $92.45 | $94.85 | $94.85 | 243,632 |
| 2023-01-25 | $89.42 | $93.19 | $89.39 | $92.47 | $92.47 | 175,692 |
| 2023-01-24 | $91.18 | $92.13 | $90.16 | $90.38 | $90.38 | 253,675 |
| 2023-01-23 | $90.91 | $92.22 | $90.09 | $91.46 | $91.46 | 118,836 |
| 2023-01-20 | $87.66 | $91.19 | $87.16 | $90.89 | $90.89 | 103,974 |
| 2023-01-19 | $86.60 | $87.43 | $85.61 | $87.04 | $87.04 | 118,066 |
| 2023-01-18 | $88.63 | $88.89 | $86.75 | $87.11 | $87.11 | 138,825 |
| 2023-01-17 | $87.48 | $88.76 | $87.26 | $88.10 | $88.10 | 86,093 |
| 2023-01-13 | $87.09 | $88.33 | $86.92 | $87.96 | $87.96 | 105,682 |
| 2023-01-12 | $86.31 | $88.15 | $85.77 | $87.32 | $87.32 | 130,707 |
| 2023-01-11 | $84.63 | $85.98 | $84.29 | $85.98 | $85.98 | 177,516 |
| 2023-01-10 | $82.58 | $84.63 | $82.58 | $84.63 | $84.63 | 228,653 |
| 2023-01-09 | $83.84 | $84.08 | $82.69 | $83.07 | $83.07 | 407,880 |
| 2023-01-06 | $83.29 | $84.49 | $82.86 | $83.79 | $83.79 | 173,801 |
| 2023-01-05 | $80.70 | $83.63 | $80.70 | $82.66 | $82.66 | 247,026 |
| 2023-01-04 | $77.62 | $80.49 | $77.55 | $80.25 | $80.25 | 117,448 |
| 2023-01-03 | $76.79 | $77.95 | $76.02 | $76.86 | $76.86 | 269,584 |
| 2022-12-30 | $74.26 | $75.93 | $74.09 | $75.85 | $75.85 | 259,591 |
| 2022-12-29 | $74.30 | $75.92 | $73.71 | $75.45 | $75.45 | 255,382 |
| 2022-12-28 | $73.12 | $74.80 | $73.12 | $73.52 | $73.52 | 290,635 |
| 2022-12-27 | $74.00 | $75.64 | $73.50 | $73.55 | $73.55 | 277,160 |
| 2022-12-23 | $72.22 | $74.75 | $72.22 | $74.27 | $74.27 | 418,168 |
| 2022-12-22 | $71.03 | $72.62 | $70.48 | $72.41 | $72.41 | 544,111 |
| 2022-12-21 | $69.77 | $72.10 | $69.61 | $71.71 | $71.71 | 257,100 |
| 2022-12-20 | $68.87 | $69.93 | $68.15 | $69.39 | $69.39 | 198,375 |
| 2022-12-19 | $69.30 | $70.89 | $68.87 | $69.33 | $69.33 | 223,980 |
| 2022-12-16 | $72.02 | $72.60 | $68.90 | $69.29 | $69.29 | 509,618 |
| 2022-12-15 | $75.16 | $77.33 | $72.78 | $73.10 | $73.10 | 524,049 |
| 2022-12-14 | $81.72 | $81.72 | $76.08 | $76.35 | $76.35 | 689,973 |
| 2022-12-13 | $92.31 | $92.77 | $88.84 | $90.20 | $90.20 | 209,923 |
| 2022-12-12 | $87.70 | $88.89 | $86.62 | $88.85 | $88.85 | 262,920 |
| 2022-12-09 | $84.94 | $88.06 | $84.35 | $87.44 | $87.44 | 136,099 |
| 2022-12-08 | $85.49 | $86.80 | $85.21 | $85.62 | $85.62 | 101,177 |
| 2022-12-07 | $84.30 | $86.35 | $83.93 | $85.72 | $85.72 | 147,396 |
| 2022-12-06 | $88.67 | $88.67 | $84.05 | $84.84 | $84.84 | 119,380 |
| 2022-12-05 | $89.42 | $90.93 | $88.65 | $88.66 | $88.66 | 200,240 |
| 2022-12-02 | $88.31 | $90.62 | $87.61 | $90.28 | $90.28 | 203,483 |
| 2022-12-01 | $90.52 | $91.30 | $88.93 | $89.73 | $89.73 | 142,321 |
| 2022-11-30 | $88.34 | $90.67 | $86.07 | $90.20 | $90.20 | 225,602 |
| 2022-11-29 | $87.90 | $89.06 | $87.90 | $88.68 | $88.68 | 182,458 |
| 2022-11-28 | $88.77 | $89.57 | $88.05 | $88.38 | $88.38 | 163,597 |
| 2022-11-25 | $88.90 | $90.52 | $88.90 | $89.72 | $89.72 | 90,881 |
| 2022-11-23 | $88.68 | $90.51 | $88.68 | $89.47 | $89.47 | 489,006 |
| 2022-11-22 | $85.37 | $89.07 | $84.57 | $89.06 | $89.06 | 240,240 |
| 2022-11-21 | $86.58 | $86.58 | $83.97 | $85.03 | $85.03 | 331,651 |
| 2022-11-18 | $88.62 | $88.71 | $84.98 | $86.12 | $86.12 | 126,217 |
| 2022-11-17 | $87.12 | $88.70 | $87.12 | $87.94 | $87.94 | 137,189 |
| 2022-11-16 | $89.98 | $90.18 | $88.86 | $89.53 | $89.53 | 191,319 |
| 2022-11-15 | $90.47 | $93.12 | $89.63 | $90.69 | $90.69 | 146,751 |
| 2022-11-14 | $90.66 | $91.65 | $89.08 | $89.16 | $89.16 | 156,244 |
| 2022-11-11 | $86.85 | $91.05 | $86.10 | $90.84 | $90.84 | 202,254 |
| 2022-11-10 | $83.31 | $86.58 | $82.96 | $86.27 | $86.27 | 212,523 |
| 2022-11-09 | $80.16 | $81.17 | $79.56 | $80.30 | $80.30 | 274,614 |
| 2022-11-08 | $81.40 | $82.34 | $79.82 | $81.16 | $81.16 | 119,375 |
| 2022-11-07 | $81.50 | $82.05 | $79.85 | $81.20 | $81.20 | 114,663 |
| 2022-11-04 | $80.84 | $81.99 | $79.21 | $80.91 | $80.91 | 210,438 |
| 2022-11-03 | $80.57 | $80.67 | $79.06 | $80.18 | $80.18 | 201,322 |
| 2022-11-02 | $83.45 | $84.56 | $81.77 | $82.03 | $82.03 | 284,996 |
| 2022-11-01 | $86.48 | $87.99 | $83.96 | $84.05 | $84.05 | 192,584 |
| 2022-10-31 | $84.96 | $85.91 | $83.32 | $85.32 | $85.32 | 372,116 |
| 2022-10-28 | $81.73 | $86.46 | $79.48 | $85.56 | $85.56 | 624,799 |
| 2022-10-27 | $80.14 | $84.13 | $80.14 | $81.82 | $81.82 | 313,823 |
| 2022-10-26 | $78.96 | $81.09 | $78.96 | $79.51 | $79.51 | 163,521 |
| 2022-10-25 | $77.17 | $79.96 | $77.17 | $79.79 | $79.79 | 224,282 |
| 2022-10-24 | $75.39 | $77.37 | $75.39 | $77.37 | $77.37 | 261,433 |
| 2022-10-21 | $74.89 | $75.99 | $73.97 | $75.27 | $75.27 | 252,092 |
| 2022-10-20 | $75.50 | $76.99 | $75.14 | $75.62 | $75.62 | 172,311 |
| 2022-10-19 | $76.99 | $77.44 | $75.02 | $75.69 | $75.69 | 141,813 |
| 2022-10-18 | $79.19 | $80.72 | $77.20 | $77.42 | $77.42 | 215,555 |
| 2022-10-17 | $78.16 | $79.66 | $77.60 | $78.03 | $78.03 | 211,959 |
| 2022-10-14 | $78.25 | $78.78 | $76.78 | $76.86 | $76.86 | 160,605 |
| 2022-10-13 | $72.78 | $78.44 | $72.78 | $77.97 | $77.97 | 259,580 |
| 2022-10-12 | $75.50 | $75.72 | $73.47 | $74.43 | $74.43 | 244,866 |
| 2022-10-11 | $77.38 | $77.97 | $75.36 | $75.62 | $75.62 | 217,757 |
| 2022-10-10 | $77.73 | $78.50 | $76.86 | $77.57 | $77.57 | 154,515 |
| 2022-10-07 | $78.91 | $79.47 | $76.77 | $77.25 | $77.25 | 230,196 |
| 2022-10-06 | $80.21 | $80.52 | $78.29 | $79.64 | $79.64 | 443,627 |
| 2022-10-05 | $79.00 | $80.51 | $78.02 | $80.26 | $80.26 | 296,824 |
| 2022-10-04 | $79.87 | $81.12 | $79.16 | $80.56 | $80.56 | 272,655 |
| 2022-10-03 | $75.44 | $79.03 | $75.16 | $78.74 | $78.74 | 306,078 |
| 2022-09-30 | $77.29 | $77.59 | $74.52 | $74.60 | $74.60 | 309,503 |
| 2022-09-29 | $78.26 | $78.26 | $76.14 | $76.87 | $76.87 | 237,297 |
| 2022-09-28 | $77.01 | $79.60 | $77.01 | $78.80 | $78.80 | 225,914 |
| 2022-09-27 | $77.42 | $78.48 | $75.69 | $76.39 | $76.39 | 325,742 |
| 2022-09-26 | $80.43 | $81.62 | $76.48 | $77.00 | $77.00 | 416,555 |
| 2022-09-23 | $83.01 | $83.04 | $79.81 | $81.08 | $81.08 | 593,477 |
| 2022-09-22 | $87.04 | $87.09 | $82.94 | $83.50 | $83.50 | 532,731 |
| 2022-09-21 | $89.94 | $90.32 | $87.50 | $87.60 | $87.60 | 428,948 |
| 2022-09-20 | $90.48 | $90.83 | $89.09 | $89.61 | $89.61 | 392,041 |
| 2022-09-19 | $91.19 | $91.82 | $90.30 | $91.23 | $91.23 | 538,473 |
| 2022-09-16 | $90.95 | $92.44 | $90.24 | $91.55 | $91.55 | 958,870 |
| 2022-09-15 | $93.74 | $94.12 | $90.86 | $91.43 | $91.43 | 457,858 |
| 2022-09-14 | $94.46 | $95.06 | $92.70 | $93.61 | $93.61 | 350,784 |
| 2022-09-13 | $96.66 | $97.23 | $94.21 | $94.33 | $94.33 | 203,847 |
| 2022-09-12 | $98.80 | $99.90 | $98.03 | $98.69 | $98.69 | 251,444 |
| 2022-09-09 | $96.17 | $98.58 | $95.90 | $98.17 | $98.17 | 262,282 |
| 2022-09-08 | $96.85 | $96.90 | $93.97 | $95.40 | $95.40 | 285,869 |
| 2022-09-07 | $95.51 | $97.26 | $95.48 | $97.11 | $97.11 | 273,658 |
| 2022-09-06 | $98.78 | $99.14 | $95.33 | $95.48 | $95.48 | 254,315 |
| 2022-09-02 | $102.47 | $102.47 | $98.55 | $98.78 | $98.78 | 195,896 |
| 2022-09-01 | $100.52 | $102.07 | $100.11 | $101.84 | $101.84 | 199,167 |
| 2022-08-31 | $101.34 | $103.06 | $100.37 | $100.82 | $100.82 | 340,980 |
| 2022-08-30 | $102.63 | $103.20 | $100.39 | $100.50 | $100.50 | 368,876 |
| 2022-08-29 | $103.99 | $105.12 | $101.78 | $101.83 | $101.83 | 308,106 |
| 2022-08-26 | $108.60 | $110.00 | $104.31 | $104.39 | $104.39 | 261,602 |
| 2022-08-25 | $107.10 | $108.75 | $106.50 | $108.67 | $108.67 | 222,586 |
| 2022-08-24 | $108.45 | $109.65 | $107.11 | $107.18 | $107.18 | 161,480 |
| 2022-08-23 | $110.22 | $111.45 | $108.09 | $108.35 | $108.35 | 133,025 |
| 2022-08-22 | $113.14 | $114.60 | $110.27 | $110.54 | $110.54 | 110,513 |
| 2022-08-19 | $114.59 | $114.74 | $112.93 | $114.36 | $114.36 | 139,190 |
| 2022-08-18 | $115.44 | $115.44 | $113.61 | $114.68 | $114.68 | 136,578 |
| 2022-08-17 | $119.63 | $119.63 | $115.46 | $115.46 | $115.46 | 141,999 |
| 2022-08-16 | $120.21 | $120.71 | $118.80 | $120.18 | $120.18 | 241,435 |
| 2022-08-15 | $118.12 | $120.68 | $117.84 | $120.15 | $120.15 | 188,697 |
| 2022-08-12 | $117.11 | $119.22 | $116.43 | $118.85 | $118.85 | 141,461 |
| 2022-08-11 | $116.22 | $118.48 | $115.56 | $116.18 | $116.18 | 181,546 |
| 2022-08-10 | $116.13 | $117.58 | $115.10 | $115.61 | $115.61 | 495,985 |
| 2022-08-09 | $115.97 | $115.97 | $113.27 | $114.39 | $114.39 | 198,561 |
| 2022-08-08 | $116.81 | $120.01 | $116.30 | $116.76 | $116.76 | 226,440 |
| 2022-08-05 | $115.40 | $115.57 | $112.03 | $115.53 | $115.53 | 241,127 |
| 2022-08-04 | $111.48 | $114.81 | $110.11 | $113.36 | $113.36 | 274,566 |
| 2022-08-03 | $109.34 | $112.87 | $108.48 | $111.78 | $111.78 | 242,475 |
| 2022-08-02 | $107.19 | $109.82 | $107.19 | $108.71 | $108.71 | 388,511 |
| 2022-08-01 | $107.05 | $108.43 | $105.78 | $107.26 | $107.26 | 367,055 |
| 2022-07-29 | $108.66 | $110.56 | $106.85 | $107.93 | $107.93 | 424,754 |
| 2022-07-28 | $115.07 | $116.16 | $107.43 | $108.30 | $108.30 | 424,891 |
| 2022-07-27 | $120.42 | $121.59 | $119.01 | $120.75 | $120.75 | 286,832 |
| 2022-07-26 | $120.30 | $121.15 | $119.58 | $120.54 | $120.54 | 269,361 |
| 2022-07-25 | $122.74 | $123.05 | $120.06 | $120.49 | $120.49 | 240,104 |
| 2022-07-22 | $123.41 | $123.74 | $121.12 | $122.31 | $122.31 | 245,712 |
| 2022-07-21 | $119.87 | $122.99 | $118.25 | $122.95 | $122.95 | 276,561 |
| 2022-07-20 | $119.77 | $120.86 | $118.74 | $120.29 | $120.29 | 269,519 |
| 2022-07-19 | $117.47 | $119.89 | $117.29 | $119.20 | $119.20 | 274,702 |
| 2022-07-18 | $116.37 | $118.68 | $116.14 | $116.76 | $116.76 | 235,418 |
| 2022-07-15 | $116.44 | $117.48 | $115.92 | $116.87 | $116.87 | 304,265 |
| 2022-07-14 | $114.21 | $115.30 | $113.01 | $115.20 | $115.20 | 297,614 |
| 2022-07-13 | $113.04 | $115.73 | $112.54 | $114.93 | $114.93 | 275,682 |
| 2022-07-12 | $110.68 | $116.30 | $110.68 | $114.49 | $114.49 | 317,943 |
| 2022-07-11 | $114.36 | $114.92 | $111.21 | $111.32 | $111.32 | 277,075 |
| 2022-07-08 | $113.61 | $115.85 | $113.58 | $114.72 | $114.72 | 224,912 |
| 2022-07-07 | $116.20 | $116.50 | $113.17 | $114.33 | $114.33 | 266,555 |
| 2022-07-06 | $117.08 | $117.79 | $115.43 | $116.26 | $116.26 | 285,088 |
| 2022-07-05 | $115.44 | $117.64 | $114.57 | $117.38 | $117.38 | 303,045 |
| 2022-07-01 | $113.73 | $117.68 | $112.60 | $117.16 | $117.16 | 279,962 |
| 2022-06-30 | $112.20 | $114.95 | $111.32 | $113.55 | $113.55 | 505,233 |
| 2022-06-29 | $111.15 | $113.09 | $110.88 | $112.63 | $112.63 | 361,539 |
| 2022-06-28 | $113.85 | $115.38 | $111.29 | $111.31 | $111.31 | 351,777 |
| 2022-06-27 | $113.49 | $113.99 | $112.06 | $113.37 | $113.37 | 278,473 |
| 2022-06-24 | $109.98 | $113.45 | $109.96 | $113.15 | $113.15 | 611,922 |
| 2022-06-23 | $108.86 | $109.77 | $107.42 | $109.62 | $109.62 | 319,367 |
| 2022-06-22 | $104.86 | $109.02 | $104.86 | $108.31 | $108.31 | 407,763 |
| 2022-06-21 | $107.66 | $110.17 | $105.40 | $105.85 | $105.85 | 349,188 |
| 2022-06-17 | $100.77 | $107.29 | $100.33 | $106.92 | $106.92 | 643,488 |
| 2022-06-16 | $106.26 | $106.39 | $99.52 | $100.93 | $100.93 | 789,213 |
| 2022-06-15 | $109.49 | $110.85 | $105.54 | $108.80 | $108.80 | 533,503 |
| 2022-06-14 | $109.49 | $111.19 | $107.91 | $108.72 | $108.72 | 276,168 |
| 2022-06-13 | $112.38 | $112.38 | $108.63 | $108.88 | $108.88 | 216,640 |
| 2022-06-10 | $113.92 | $115.20 | $113.31 | $113.72 | $113.72 | 152,070 |
| 2022-06-09 | $117.04 | $117.67 | $115.66 | $115.66 | $115.66 | 119,858 |
| 2022-06-08 | $117.13 | $118.94 | $116.91 | $117.09 | $117.09 | 240,632 |
| 2022-06-07 | $116.25 | $117.16 | $114.76 | $117.00 | $117.00 | 171,812 |
| 2022-06-06 | $117.36 | $118.75 | $116.40 | $117.22 | $117.22 | 216,995 |
| 2022-06-03 | $118.45 | $118.65 | $116.94 | $117.05 | $117.05 | 195,352 |
| 2022-06-02 | $118.04 | $119.17 | $115.87 | $118.95 | $118.95 | 318,999 |
| 2022-06-01 | $122.11 | $122.79 | $117.54 | $117.80 | $117.80 | 377,897 |
| 2022-05-31 | $120.46 | $123.08 | $119.73 | $122.01 | $122.01 | 1,746,579 |
| 2022-05-27 | $120.81 | $122.62 | $120.68 | $121.46 | $121.46 | 307,371 |
| 2022-05-26 | $116.99 | $121.17 | $115.68 | $120.12 | $120.12 | 491,303 |
| 2022-05-25 | $113.79 | $116.66 | $113.79 | $116.17 | $116.17 | 304,704 |
| 2022-05-24 | $113.38 | $114.63 | $112.35 | $114.47 | $114.47 | 257,522 |
| 2022-05-23 | $114.99 | $114.99 | $111.66 | $113.73 | $113.73 | 175,944 |
| 2022-05-20 | $114.47 | $115.40 | $111.38 | $113.66 | $113.66 | 215,736 |
| 2022-05-19 | $111.44 | $114.54 | $111.44 | $113.54 | $113.54 | 219,067 |
| 2022-05-18 | $112.29 | $114.71 | $111.51 | $112.44 | $112.44 | 206,232 |
| 2022-05-17 | $111.86 | $114.34 | $110.07 | $113.77 | $113.77 | 400,565 |
| 2022-05-16 | $112.46 | $113.04 | $109.74 | $111.06 | $111.06 | 192,517 |
| 2022-05-13 | $110.99 | $113.45 | $109.43 | $112.59 | $112.59 | 282,852 |
| 2022-05-12 | $106.59 | $110.76 | $105.98 | $110.48 | $110.48 | 339,587 |
| 2022-05-11 | $110.62 | $111.94 | $106.75 | $106.94 | $106.94 | 378,148 |
| 2022-05-10 | $109.99 | $112.51 | $108.90 | $110.62 | $110.62 | 506,390 |
| 2022-05-09 | $109.75 | $113.11 | $108.11 | $109.99 | $109.99 | 418,478 |
| 2022-05-06 | $109.26 | $110.95 | $107.14 | $109.75 | $109.75 | 557,018 |
| 2022-05-05 | $108.81 | $110.89 | $107.70 | $108.67 | $108.67 | 575,507 |
| 2022-05-04 | $105.82 | $109.67 | $104.42 | $109.10 | $109.10 | 321,021 |
| 2022-05-03 | $108.13 | $108.93 | $103.31 | $105.66 | $105.66 | 330,785 |
| 2022-05-02 | $108.39 | $109.98 | $105.95 | $108.47 | $108.47 | 304,761 |
| 2022-04-29 | $113.44 | $113.44 | $104.87 | $107.66 | $107.66 | 525,809 |
| 2022-04-28 | $119.15 | $119.15 | $110.47 | $113.56 | $113.56 | 445,965 |
| 2022-04-27 | $118.56 | $119.82 | $117.26 | $117.68 | $117.68 | 307,429 |
| 2022-04-26 | $122.24 | $122.24 | $118.46 | $118.53 | $118.53 | 232,327 |
| 2022-04-25 | $124.09 | $124.86 | $120.85 | $123.05 | $123.05 | 234,529 |
| 2022-04-22 | $125.57 | $126.03 | $123.47 | $124.04 | $124.04 | 244,252 |
| 2022-04-21 | $131.48 | $132.20 | $126.15 | $126.43 | $126.43 | 234,847 |
| 2022-04-20 | $134.54 | $134.54 | $130.77 | $130.92 | $130.92 | 187,271 |
| 2022-04-19 | $129.40 | $135.26 | $129.40 | $134.54 | $134.54 | 187,766 |
| 2022-04-18 | $132.97 | $133.27 | $128.64 | $128.91 | $128.91 | 140,823 |
| 2022-04-14 | $135.28 | $136.14 | $133.31 | $133.59 | $133.59 | 162,454 |
| 2022-04-13 | $132.42 | $135.27 | $132.33 | $135.03 | $135.03 | 150,252 |
| 2022-04-12 | $134.52 | $136.41 | $132.34 | $132.50 | $132.50 | 196,203 |
| 2022-04-11 | $133.53 | $137.20 | $133.50 | $134.42 | $134.42 | 134,106 |
| 2022-04-08 | $131.59 | $134.58 | $131.59 | $134.01 | $134.01 | 122,087 |
| 2022-04-07 | $134.22 | $134.23 | $130.58 | $132.64 | $132.64 | 139,749 |
| 2022-04-06 | $133.13 | $135.30 | $132.53 | $134.73 | $134.73 | 292,411 |
| 2022-04-05 | $133.83 | $136.29 | $132.96 | $133.68 | $133.68 | 135,145 |
| 2022-04-04 | $133.59 | $134.95 | $133.02 | $134.39 | $134.39 | 190,146 |
| 2022-04-01 | $131.07 | $134.35 | $131.07 | $133.94 | $133.94 | 299,501 |
| 2022-03-31 | $136.47 | $136.47 | $130.98 | $131.06 | $131.06 | 367,423 |
| 2022-03-30 | $136.64 | $137.00 | $135.37 | $136.47 | $136.47 | 142,217 |
| 2022-03-29 | $136.42 | $137.16 | $135.95 | $136.70 | $136.70 | 199,266 |
| 2022-03-28 | $133.26 | $135.19 | $132.89 | $135.10 | $135.10 | 268,062 |
| 2022-03-25 | $134.49 | $135.24 | $132.43 | $133.65 | $133.65 | 311,220 |
| 2022-03-24 | $136.02 | $137.16 | $134.56 | $134.77 | $134.77 | 187,130 |
| 2022-03-23 | $137.32 | $137.97 | $135.41 | $135.50 | $135.50 | 232,028 |
| 2022-03-22 | $136.62 | $138.18 | $135.87 | $137.73 | $137.73 | 353,383 |
| 2022-03-21 | $137.97 | $137.97 | $134.70 | $136.16 | $136.16 | 281,250 |
| 2022-03-18 | $137.65 | $138.14 | $135.16 | $137.20 | $137.20 | 537,566 |
| 2022-03-17 | $135.33 | $138.31 | $133.87 | $138.16 | $138.16 | 319,884 |
| 2022-03-16 | $135.61 | $136.32 | $132.28 | $136.09 | $136.09 | 244,982 |
| 2022-03-15 | $134.57 | $135.86 | $133.68 | $135.10 | $135.10 | 284,159 |
| 2022-03-14 | $135.90 | $138.03 | $133.07 | $133.69 | $133.69 | 344,034 |
| 2022-03-11 | $135.75 | $137.88 | $135.09 | $135.28 | $135.28 | 185,229 |
| 2022-03-10 | $131.50 | $135.32 | $131.21 | $135.21 | $135.21 | 133,920 |
| 2022-03-09 | $134.35 | $136.26 | $133.81 | $134.21 | $134.21 | 96,985 |
| 2022-03-08 | $131.64 | $133.97 | $129.96 | $131.83 | $131.83 | 246,171 |
| 2022-03-07 | $131.42 | $133.65 | $128.82 | $131.64 | $131.64 | 184,748 |
| 2022-03-04 | $134.10 | $134.62 | $131.32 | $131.78 | $131.78 | 200,185 |
| 2022-03-03 | $136.13 | $138.42 | $134.01 | $135.14 | $135.14 | 235,282 |
| 2022-03-02 | $141.51 | $142.05 | $135.44 | $135.57 | $135.57 | 183,391 |
| 2022-03-01 | $143.83 | $144.97 | $141.36 | $141.78 | $141.78 | 155,802 |
| 2022-02-28 | $144.39 | $146.77 | $143.45 | $144.81 | $144.81 | 279,920 |
| 2022-02-25 | $142.19 | $145.62 | $141.74 | $145.16 | $145.16 | 125,375 |
| 2022-02-24 | $136.01 | $141.51 | $135.20 | $141.46 | $141.46 | 193,856 |
| 2022-02-23 | $145.05 | $145.05 | $138.31 | $138.37 | $138.37 | 126,432 |
| 2022-02-22 | $145.02 | $145.83 | $143.49 | $144.16 | $144.16 | 103,758 |
| 2022-02-18 | $146.64 | $146.95 | $144.67 | $145.68 | $145.68 | 75,027 |
| 2022-02-17 | $150.15 | $150.15 | $145.51 | $146.37 | $146.37 | 94,586 |
| 2022-02-16 | $149.49 | $151.14 | $148.70 | $150.64 | $150.64 | 57,590 |
| 2022-02-15 | $149.63 | $151.64 | $149.63 | $150.42 | $150.42 | 100,763 |
| 2022-02-14 | $149.20 | $150.32 | $148.05 | $149.21 | $149.21 | 94,791 |
| 2022-02-11 | $150.59 | $151.71 | $148.82 | $149.26 | $149.26 | 193,348 |
| 2022-02-10 | $150.40 | $151.51 | $149.31 | $150.10 | $150.10 | 265,508 |
| 2022-02-09 | $150.38 | $151.90 | $148.76 | $151.89 | $151.89 | 110,180 |
| 2022-02-08 | $148.71 | $150.43 | $148.68 | $148.96 | $148.96 | 83,736 |
| 2022-02-07 | $149.70 | $150.44 | $148.43 | $148.89 | $148.89 | 81,974 |
| 2022-02-04 | $147.90 | $150.23 | $146.41 | $149.35 | $149.35 | 89,819 |
| 2022-02-03 | $147.03 | $150.38 | $146.71 | $148.93 | $148.93 | 159,918 |
| 2022-02-02 | $147.48 | $148.68 | $146.10 | $148.35 | $148.35 | 209,472 |
| 2022-02-01 | $147.51 | $147.89 | $143.54 | $147.83 | $147.83 | 172,914 |
| 2022-01-31 | $145.28 | $146.71 | $144.77 | $146.35 | $146.35 | 150,143 |
| 2022-01-28 | $138.64 | $145.79 | $137.30 | $145.78 | $145.78 | 168,103 |
| 2022-01-27 | $136.58 | $139.90 | $135.75 | $137.71 | $137.71 | 241,100 |
| 2022-01-26 | $138.93 | $140.85 | $135.10 | $136.40 | $136.40 | 266,162 |
| 2022-01-25 | $140.30 | $140.44 | $137.13 | $138.50 | $138.50 | 210,559 |
| 2022-01-24 | $139.39 | $141.86 | $137.14 | $141.22 | $141.22 | 254,015 |
| 2022-01-21 | $140.24 | $141.49 | $139.35 | $140.32 | $140.32 | 271,357 |
| 2022-01-20 | $142.87 | $144.24 | $140.10 | $140.29 | $140.29 | 184,311 |
| 2022-01-19 | $142.00 | $142.64 | $137.94 | $142.05 | $142.05 | 207,679 |
| 2022-01-18 | $145.78 | $145.78 | $141.38 | $141.80 | $141.80 | 134,545 |
| 2022-01-14 | $148.65 | $148.72 | $145.02 | $147.26 | $147.26 | 227,783 |
| 2022-01-13 | $150.01 | $150.25 | $148.12 | $149.00 | $149.00 | 260,338 |
| 2022-01-12 | $149.00 | $151.53 | $148.88 | $149.43 | $149.43 | 330,525 |
| 2022-01-11 | $146.50 | $149.43 | $146.50 | $149.24 | $149.24 | 171,794 |
| 2022-01-10 | $148.18 | $149.95 | $146.26 | $146.98 | $146.98 | 265,065 |
| 2022-01-07 | $152.95 | $153.74 | $148.60 | $148.81 | $148.81 | 372,420 |
| 2022-01-06 | $152.76 | $154.95 | $152.24 | $153.62 | $153.62 | 194,167 |
| 2022-01-05 | $157.55 | $159.36 | $152.94 | $153.12 | $153.12 | 247,839 |
| 2022-01-04 | $161.33 | $161.45 | $156.12 | $157.32 | $157.32 | 230,751 |
| 2022-01-03 | $160.58 | $161.19 | $158.32 | $160.59 | $160.59 | 239,450 |
| 2021-12-31 | $161.30 | $162.56 | $160.61 | $160.90 | $160.90 | 216,208 |
| 2021-12-30 | $161.03 | $164.00 | $161.03 | $161.38 | $161.38 | 165,739 |
| 2021-12-29 | $160.69 | $161.60 | $160.13 | $161.16 | $161.16 | 165,436 |
| 2021-12-28 | $159.11 | $161.84 | $159.11 | $160.73 | $160.73 | 169,867 |
| 2021-12-27 | $157.57 | $159.79 | $156.23 | $159.23 | $159.23 | 170,896 |
| 2021-12-23 | $154.48 | $158.07 | $154.48 | $157.51 | $157.51 | 180,026 |
| 2021-12-22 | $154.97 | $155.72 | $154.23 | $154.65 | $154.65 | 157,684 |
| 2021-12-21 | $154.09 | $156.32 | $154.09 | $155.61 | $155.61 | 258,523 |
| 2021-12-20 | $153.26 | $155.24 | $152.53 | $153.86 | $153.86 | 411,543 |
| 2021-12-17 | $150.97 | $154.76 | $150.75 | $153.93 | $153.93 | 514,943 |
| 2021-12-16 | $149.26 | $152.01 | $148.72 | $150.88 | $150.88 | 324,673 |
| 2021-12-15 | $148.34 | $149.00 | $146.91 | $148.21 | $148.21 | 251,900 |
| 2021-12-14 | $145.95 | $150.83 | $145.95 | $149.00 | $149.00 | 297,179 |
| 2021-12-13 | $147.50 | $148.61 | $145.49 | $147.21 | $147.21 | 246,898 |
| 2021-12-10 | $148.89 | $148.98 | $146.54 | $147.33 | $147.33 | 248,249 |
| 2021-12-09 | $151.89 | $152.44 | $146.13 | $147.91 | $147.91 | 239,476 |
| 2021-12-08 | $155.06 | $156.35 | $151.92 | $152.80 | $152.80 | 286,922 |
| 2021-12-07 | $159.12 | $159.26 | $151.78 | $155.20 | $155.20 | 304,613 |
| 2021-12-06 | $157.79 | $159.26 | $157.13 | $158.05 | $158.05 | 232,420 |
| 2021-12-03 | $154.51 | $156.96 | $153.64 | $156.43 | $156.43 | 360,807 |
| 2021-12-02 | $148.80 | $154.51 | $148.80 | $153.99 | $153.99 | 495,491 |
| 2021-12-01 | $152.91 | $154.27 | $148.34 | $148.49 | $148.49 | 283,629 |
| 2021-11-30 | $155.84 | $157.00 | $150.77 | $151.58 | $151.58 | 335,281 |
| 2021-11-29 | $157.30 | $158.28 | $155.61 | $156.34 | $156.34 | 159,298 |
| 2021-11-26 | $157.76 | $159.92 | $156.79 | $157.61 | $157.61 | 91,298 |
| 2021-11-24 | $160.38 | $160.38 | $158.83 | $159.00 | $159.00 | 129,209 |
| 2021-11-23 | $158.37 | $161.91 | $158.31 | $160.26 | $160.26 | 199,941 |
| 2021-11-22 | $162.88 | $163.69 | $158.21 | $158.37 | $158.37 | 213,550 |
| 2021-11-19 | $164.12 | $165.23 | $162.72 | $162.88 | $162.88 | 168,111 |
| 2021-11-18 | $166.40 | $168.59 | $163.63 | $163.87 | $163.87 | 140,282 |
| 2021-11-17 | $167.20 | $168.24 | $166.13 | $166.76 | $166.76 | 147,858 |
| 2021-11-16 | $167.38 | $168.00 | $166.19 | $166.21 | $166.21 | 156,240 |
| 2021-11-15 | $166.78 | $168.17 | $165.93 | $167.14 | $167.14 | 147,898 |
| 2021-11-12 | $165.22 | $166.47 | $164.25 | $165.73 | $165.73 | 158,488 |
| 2021-11-11 | $167.32 | $167.60 | $164.87 | $165.00 | $165.00 | 119,382 |
| 2021-11-10 | $167.47 | $169.25 | $167.17 | $167.50 | $167.50 | 131,534 |
| 2021-11-09 | $167.46 | $169.27 | $165.72 | $167.64 | $167.64 | 137,672 |
| 2021-11-08 | $167.03 | $168.42 | $165.01 | $167.37 | $167.37 | 131,166 |
| 2021-11-05 | $166.44 | $169.43 | $166.44 | $166.94 | $166.94 | 131,819 |
| 2021-11-04 | $167.32 | $167.64 | $163.53 | $165.58 | $165.58 | 187,568 |
| 2021-11-03 | $162.64 | $167.03 | $162.64 | $166.92 | $166.92 | 121,077 |
| 2021-11-02 | $162.00 | $163.80 | $161.21 | $162.54 | $162.54 | 131,564 |
| 2021-11-01 | $161.32 | $162.49 | $160.70 | $161.57 | $161.57 | 117,266 |
| 2021-10-29 | $163.97 | $163.97 | $158.71 | $160.77 | $160.77 | 215,960 |
| 2021-10-28 | $168.38 | $169.62 | $164.42 | $168.93 | $168.93 | 123,616 |
| 2021-10-27 | $171.72 | $172.00 | $169.58 | $169.58 | $169.58 | 90,123 |
| 2021-10-26 | $173.48 | $173.90 | $171.72 | $172.12 | $172.12 | 89,204 |
| 2021-10-25 | $174.00 | $174.00 | $171.17 | $172.55 | $172.55 | 146,468 |
| 2021-10-22 | $172.77 | $174.18 | $171.79 | $173.20 | $173.20 | 144,941 |
| 2021-10-21 | $172.39 | $174.52 | $171.92 | $172.82 | $172.82 | 102,142 |
| 2021-10-20 | $170.76 | $173.29 | $170.00 | $172.60 | $172.60 | 141,927 |
| 2021-10-19 | $166.92 | $170.43 | $166.23 | $170.01 | $170.01 | 103,912 |
| 2021-10-18 | $164.36 | $165.85 | $163.00 | $165.81 | $165.81 | 86,246 |
| 2021-10-15 | $166.23 | $167.95 | $165.14 | $165.15 | $165.15 | 116,101 |
| 2021-10-14 | $165.41 | $167.00 | $165.28 | $166.00 | $166.00 | 156,132 |
| 2021-10-13 | $162.93 | $164.32 | $162.69 | $163.91 | $163.91 | 91,082 |
| 2021-10-12 | $164.13 | $164.48 | $161.49 | $163.19 | $163.19 | 135,937 |
| 2021-10-11 | $165.03 | $166.52 | $163.41 | $163.41 | $163.41 | 134,809 |
| 2021-10-08 | $172.39 | $172.39 | $165.42 | $165.48 | $165.48 | 170,228 |
| 2021-10-07 | $174.57 | $177.20 | $174.11 | $174.38 | $174.38 | 89,465 |
| 2021-10-06 | $173.20 | $174.17 | $172.55 | $173.90 | $173.90 | 105,722 |
| 2021-10-05 | $173.41 | $175.03 | $173.24 | $174.27 | $174.27 | 143,957 |
| 2021-10-04 | $171.02 | $173.55 | $170.53 | $173.27 | $173.27 | 107,367 |
| 2021-10-01 | $169.14 | $172.68 | $169.14 | $171.92 | $171.92 | 105,357 |
| 2021-09-30 | $169.82 | $171.45 | $168.02 | $168.35 | $168.35 | 196,695 |
| 2021-09-29 | $168.83 | $171.53 | $168.78 | $169.20 | $169.20 | 89,974 |
| 2021-09-28 | $168.80 | $169.02 | $167.70 | $168.06 | $168.06 | 96,410 |
| 2021-09-27 | $169.19 | $169.77 | $168.35 | $169.09 | $169.09 | 120,048 |
| 2021-09-24 | $169.91 | $170.96 | $169.08 | $169.86 | $169.86 | 95,130 |
| 2021-09-23 | $172.15 | $173.68 | $170.73 | $170.74 | $170.74 | 127,571 |
| 2021-09-22 | $171.74 | $173.30 | $171.38 | $171.58 | $171.58 | 160,469 |
| 2021-09-21 | $170.38 | $172.08 | $169.53 | $170.00 | $170.00 | 187,594 |
| 2021-09-20 | $169.35 | $172.02 | $168.93 | $169.62 | $169.62 | 220,372 |
| 2021-09-17 | $171.33 | $172.59 | $170.92 | $171.42 | $171.42 | 248,024 |
| 2021-09-16 | $172.86 | $172.88 | $171.02 | $172.00 | $172.00 | 192,361 |
| 2021-09-15 | $173.30 | $174.84 | $172.28 | $172.66 | $172.66 | 241,764 |
| 2021-09-14 | $183.79 | $183.79 | $172.60 | $172.94 | $172.94 | 246,537 |
| 2021-09-13 | $179.70 | $183.31 | $179.67 | $180.55 | $180.55 | 113,392 |
| 2021-09-10 | $180.32 | $180.63 | $178.66 | $178.98 | $178.98 | 68,883 |
| 2021-09-09 | $182.35 | $183.14 | $179.82 | $179.82 | $179.82 | 109,862 |
| 2021-09-08 | $182.13 | $183.55 | $182.13 | $182.64 | $182.64 | 61,349 |
| 2021-09-07 | $184.89 | $184.89 | $182.12 | $182.79 | $182.79 | 141,844 |
| 2021-09-03 | $186.45 | $186.94 | $185.16 | $185.31 | $185.31 | 84,647 |
| 2021-09-02 | $187.53 | $188.40 | $186.74 | $187.10 | $187.10 | 94,287 |
| 2021-09-01 | $185.65 | $188.76 | $185.65 | $186.97 | $186.97 | 148,332 |
| 2021-08-31 | $186.16 | $187.08 | $185.59 | $185.77 | $185.77 | 146,588 |
| 2021-08-30 | $185.76 | $187.18 | $184.57 | $185.78 | $185.78 | 105,133 |
| 2021-08-27 | $182.24 | $185.76 | $182.24 | $184.98 | $184.98 | 92,459 |
| 2021-08-26 | $182.02 | $183.52 | $181.99 | $182.08 | $182.08 | 84,599 |
| 2021-08-25 | $182.17 | $183.48 | $181.34 | $182.87 | $182.87 | 68,360 |
| 2021-08-24 | $182.99 | $182.99 | $181.48 | $181.82 | $181.82 | 56,078 |
| 2021-08-23 | $181.06 | $183.51 | $181.06 | $182.27 | $182.27 | 61,850 |
| 2021-08-20 | $180.10 | $182.18 | $179.69 | $181.44 | $181.44 | 96,820 |
| 2021-08-19 | $177.58 | $180.13 | $177.58 | $179.49 | $179.49 | 100,658 |
| 2021-08-18 | $179.40 | $180.39 | $178.34 | $178.35 | $178.35 | 57,987 |
| 2021-08-17 | $178.47 | $180.21 | $178.47 | $179.77 | $179.77 | 73,908 |
| 2021-08-16 | $176.40 | $179.10 | $176.06 | $178.67 | $178.67 | 68,402 |
| 2021-08-13 | $177.57 | $178.22 | $176.74 | $176.98 | $176.98 | 52,112 |
| 2021-08-12 | $176.30 | $177.72 | $176.04 | $177.35 | $177.35 | 58,944 |
| 2021-08-11 | $175.11 | $177.01 | $174.83 | $176.67 | $176.67 | 67,449 |
| 2021-08-10 | $174.27 | $175.06 | $173.62 | $174.46 | $174.46 | 74,631 |
| 2021-08-09 | $175.46 | $176.04 | $174.55 | $174.76 | $174.76 | 46,406 |
| 2021-08-06 | $177.93 | $178.60 | $175.75 | $176.06 | $176.06 | 61,062 |
| 2021-08-05 | $176.68 | $178.13 | $176.06 | $177.12 | $177.12 | 90,780 |
| 2021-08-04 | $175.41 | $176.29 | $174.35 | $175.72 | $175.72 | 70,290 |
| 2021-08-03 | $172.70 | $175.25 | $172.32 | $175.01 | $175.01 | 101,372 |
| 2021-08-02 | $171.67 | $173.22 | $170.90 | $172.93 | $172.93 | 69,055 |
| 2021-07-30 | $167.24 | $173.77 | $167.24 | $171.67 | $171.67 | 105,417 |
| 2021-07-29 | $169.74 | $170.67 | $167.27 | $167.53 | $167.53 | 34,912 |
| 2021-07-28 | $170.23 | $170.70 | $168.87 | $169.87 | $169.87 | 32,050 |
| 2021-07-27 | $172.31 | $172.52 | $170.00 | $170.64 | $170.64 | 45,794 |
| 2021-07-26 | $170.73 | $172.08 | $170.73 | $171.70 | $171.70 | 25,746 |
| 2021-07-23 | $169.60 | $171.71 | $169.37 | $171.18 | $171.18 | 33,298 |
| 2021-07-22 | $168.33 | $169.65 | $168.06 | $169.42 | $169.42 | 41,911 |
| 2021-07-21 | $170.02 | $170.02 | $168.06 | $168.87 | $168.87 | 33,155 |
| 2021-07-20 | $166.62 | $170.53 | $166.62 | $169.06 | $169.06 | 138,984 |
| 2021-07-19 | $165.49 | $168.06 | $165.49 | $166.49 | $166.49 | 103,045 |
| 2021-07-16 | $165.32 | $168.44 | $165.32 | $167.02 | $167.02 | 45,991 |
| 2021-07-15 | $165.23 | $166.25 | $164.32 | $165.31 | $165.31 | 63,357 |
| 2021-07-14 | $167.42 | $167.57 | $165.21 | $165.30 | $165.30 | 48,034 |
| 2021-07-13 | $168.29 | $168.90 | $166.63 | $166.82 | $166.82 | 58,137 |
| 2021-07-12 | $172.53 | $172.53 | $166.48 | $168.29 | $168.29 | 63,643 |
| 2021-07-09 | $172.10 | $173.40 | $171.50 | $172.67 | $172.67 | 55,801 |
| 2021-07-08 | $169.27 | $172.12 | $169.27 | $171.72 | $171.72 | 54,088 |
| 2021-07-07 | $171.14 | $172.72 | $170.51 | $172.30 | $172.30 | 93,165 |
| 2021-07-06 | $170.16 | $170.39 | $169.03 | $170.08 | $170.08 | 88,042 |
| 2021-07-02 | $169.74 | $170.98 | $169.02 | $170.77 | $170.77 | 43,716 |
| 2021-07-01 | $168.23 | $169.37 | $168.09 | $168.98 | $168.98 | 50,927 |
| 2021-06-30 | $167.41 | $168.41 | $166.85 | $168.17 | $168.17 | 94,957 |
| 2021-06-29 | $168.23 | $168.25 | $167.20 | $167.29 | $167.29 | 48,891 |
| 2021-06-28 | $166.96 | $168.37 | $166.96 | $167.91 | $167.91 | 31,841 |
| 2021-06-25 | $163.80 | $167.87 | $163.80 | $167.64 | $167.64 | 95,417 |
| 2021-06-24 | $160.82 | $163.79 | $160.82 | $163.75 | $163.75 | 46,002 |
| 2021-06-23 | $161.10 | $161.62 | $159.54 | $160.40 | $160.40 | 55,999 |
| 2021-06-22 | $158.10 | $161.75 | $158.10 | $161.20 | $161.20 | 72,719 |
| 2021-06-21 | $157.74 | $158.75 | $156.72 | $158.20 | $158.20 | 85,551 |
| 2021-06-18 | $156.62 | $157.38 | $155.17 | $156.61 | $156.61 | 131,361 |
| 2021-06-17 | $154.84 | $158.72 | $154.84 | $157.36 | $157.36 | 81,108 |
| 2021-06-16 | $157.70 | $161.00 | $154.72 | $155.57 | $155.57 | 68,376 |
| 2021-06-15 | $159.16 | $159.60 | $156.93 | $156.97 | $156.97 | 80,860 |
| 2021-06-14 | $158.09 | $159.06 | $157.34 | $159.03 | $159.03 | 91,521 |
| 2021-06-11 | $157.62 | $158.57 | $157.38 | $158.40 | $158.40 | 43,456 |
| 2021-06-10 | $155.54 | $158.42 | $155.54 | $157.43 | $157.43 | 61,569 |
| 2021-06-09 | $156.61 | $156.68 | $155.27 | $155.79 | $155.79 | 72,305 |
| 2021-06-08 | $157.90 | $157.91 | $154.38 | $155.69 | $155.69 | 77,252 |
| 2021-06-07 | $158.44 | $158.74 | $157.12 | $157.43 | $157.43 | 85,239 |
| 2021-06-04 | $156.85 | $158.51 | $156.62 | $158.38 | $158.38 | 81,853 |
| 2021-06-03 | $156.92 | $157.17 | $154.40 | $156.42 | $156.42 | 119,594 |
| 2021-06-02 | $159.99 | $159.99 | $157.73 | $158.11 | $158.11 | 91,995 |
| 2021-06-01 | $163.04 | $164.05 | $159.71 | $159.83 | $159.83 | 72,917 |
| 2021-05-28 | $163.34 | $163.77 | $161.69 | $162.06 | $162.06 | 74,591 |
| 2021-05-27 | $161.05 | $162.46 | $160.97 | $162.35 | $162.35 | 196,032 |
| 2021-05-26 | $162.09 | $163.02 | $161.12 | $161.75 | $161.75 | 83,618 |
| 2021-05-25 | $162.91 | $163.40 | $161.95 | $162.14 | $162.14 | 117,325 |
| 2021-05-24 | $161.58 | $163.87 | $160.99 | $162.87 | $162.87 | 40,656 |
| 2021-05-21 | $161.12 | $161.50 | $159.91 | $160.34 | $160.34 | 51,858 |
| 2021-05-20 | $156.31 | $161.07 | $155.34 | $160.47 | $160.47 | 47,375 |
| 2021-05-19 | $155.58 | $156.39 | $154.57 | $156.39 | $156.39 | 36,671 |
| 2021-05-18 | $158.68 | $159.27 | $157.07 | $157.07 | $157.07 | 68,789 |
| 2021-05-17 | $162.99 | $163.08 | $158.14 | $158.88 | $158.88 | 61,355 |
| 2021-05-14 | $159.51 | $162.78 | $158.99 | $161.99 | $161.99 | 81,456 |
| 2021-05-13 | $158.16 | $160.90 | $158.16 | $158.19 | $158.19 | 66,015 |
| 2021-05-12 | $159.61 | $159.98 | $157.75 | $158.18 | $158.18 | 78,890 |
| 2021-05-11 | $160.42 | $161.00 | $159.21 | $160.35 | $160.35 | 67,928 |
| 2021-05-10 | $162.43 | $163.24 | $160.95 | $160.95 | $160.95 | 99,110 |
| 2021-05-07 | $160.30 | $161.77 | $159.21 | $161.65 | $161.65 | 90,996 |
| 2021-05-06 | $156.02 | $159.47 | $156.02 | $157.55 | $157.55 | 89,014 |
| 2021-05-05 | $156.60 | $158.09 | $155.85 | $157.10 | $157.10 | 53,896 |
| 2021-05-04 | $157.88 | $158.43 | $155.77 | $156.53 | $156.53 | 73,906 |
| 2021-05-03 | $158.41 | $159.31 | $157.52 | $157.83 | $157.83 | 65,857 |
| 2021-04-30 | $156.47 | $158.09 | $154.22 | $157.67 | $157.67 | 109,663 |
| 2021-04-29 | $154.15 | $156.90 | $154.15 | $156.69 | $156.69 | 52,340 |
| 2021-04-28 | $153.43 | $153.86 | $152.62 | $153.09 | $153.09 | 38,570 |
| 2021-04-27 | $152.62 | $153.93 | $152.62 | $152.95 | $152.95 | 50,568 |
| 2021-04-26 | $155.39 | $155.39 | $153.30 | $153.35 | $153.35 | 57,002 |
| 2021-04-23 | $155.06 | $155.55 | $153.31 | $154.86 | $154.86 | 59,076 |
| 2021-04-22 | $154.00 | $155.27 | $153.49 | $154.96 | $154.96 | 69,153 |
| 2021-04-21 | $152.79 | $155.18 | $152.26 | $154.17 | $154.17 | 55,943 |
| 2021-04-20 | $150.03 | $152.91 | $150.03 | $152.87 | $152.87 | 87,563 |
| 2021-04-19 | $150.08 | $152.18 | $150.03 | $150.79 | $150.79 | 66,321 |
| 2021-04-16 | $148.80 | $150.93 | $148.15 | $150.37 | $150.37 | 113,969 |
| 2021-04-15 | $145.93 | $148.55 | $145.62 | $148.51 | $148.51 | 95,896 |
| 2021-04-14 | $147.17 | $147.17 | $144.62 | $144.80 | $144.80 | 84,924 |
| 2021-04-13 | $145.29 | $147.72 | $145.28 | $146.34 | $146.34 | 109,743 |
| 2021-04-12 | $143.26 | $145.98 | $142.45 | $145.64 | $145.64 | 144,890 |
| 2021-04-09 | $143.25 | $143.97 | $140.85 | $143.54 | $143.54 | 154,733 |
| 2021-04-08 | $142.86 | $143.77 | $142.60 | $143.24 | $143.24 | 65,009 |
| 2021-04-07 | $144.37 | $144.62 | $142.50 | $143.10 | $143.10 | 78,673 |
| 2021-04-06 | $143.67 | $145.18 | $142.43 | $144.05 | $144.05 | 79,992 |
| 2021-04-05 | $144.37 | $144.60 | $142.73 | $143.30 | $143.30 | 163,344 |
| 2021-04-01 | $146.55 | $146.55 | $143.10 | $143.59 | $143.59 | 123,525 |
| 2021-03-31 | $147.36 | $147.87 | $144.60 | $145.15 | $145.15 | 195,684 |
| 2021-03-30 | $147.35 | $147.95 | $145.45 | $147.14 | $147.14 | 91,240 |
| 2021-03-29 | $146.90 | $148.35 | $144.83 | $147.74 | $147.74 | 99,577 |
| 2021-03-26 | $148.93 | $149.55 | $146.23 | $148.02 | $148.02 | 105,488 |
| 2021-03-25 | $150.62 | $150.62 | $148.06 | $149.27 | $149.27 | 124,526 |
| 2021-03-24 | $151.00 | $153.35 | $150.23 | $151.64 | $151.64 | 102,040 |
| 2021-03-23 | $150.45 | $153.88 | $150.45 | $151.22 | $151.22 | 124,221 |
| 2021-03-22 | $148.76 | $151.25 | $147.55 | $150.37 | $150.37 | 94,378 |
| 2021-03-19 | $147.29 | $149.39 | $147.28 | $147.69 | $147.69 | 275,045 |
| 2021-03-18 | $150.95 | $150.95 | $145.89 | $148.25 | $148.25 | 96,210 |
| 2021-03-17 | $151.49 | $153.27 | $149.76 | $151.16 | $151.16 | 92,632 |
| 2021-03-16 | $149.41 | $153.42 | $149.41 | $151.77 | $151.77 | 83,483 |
| 2021-03-15 | $150.99 | $150.99 | $145.85 | $148.84 | $148.84 | 67,101 |
| 2021-03-12 | $147.51 | $150.11 | $146.50 | $148.94 | $148.94 | 126,032 |
| 2021-03-11 | $149.87 | $150.11 | $147.35 | $148.72 | $148.72 | 67,175 |
| 2021-03-10 | $146.42 | $151.43 | $146.42 | $149.87 | $149.87 | 145,757 |
| 2021-03-09 | $147.38 | $148.13 | $145.36 | $146.08 | $146.08 | 75,349 |
| 2021-03-08 | $148.13 | $149.13 | $145.73 | $146.05 | $146.05 | 68,922 |
| 2021-03-05 | $144.82 | $149.02 | $144.82 | $148.45 | $148.45 | 169,939 |
| 2021-03-04 | $144.39 | $147.32 | $143.35 | $144.91 | $144.91 | 67,747 |
| 2021-03-03 | $147.21 | $147.21 | $144.39 | $145.08 | $145.08 | 79,152 |
| 2021-03-02 | $148.58 | $148.58 | $145.74 | $146.78 | $146.78 | 71,013 |
| 2021-03-01 | $147.13 | $148.40 | $145.65 | $147.43 | $147.43 | 65,389 |
| 2021-02-26 | $141.66 | $149.86 | $138.04 | $145.36 | $145.36 | 173,597 |
| 2021-02-25 | $143.34 | $144.87 | $139.87 | $140.47 | $140.47 | 107,118 |
| 2021-02-24 | $143.50 | $145.74 | $142.10 | $143.35 | $143.35 | 126,181 |
| 2021-02-23 | $142.70 | $144.81 | $141.31 | $143.38 | $143.38 | 84,703 |
| 2021-02-22 | $144.95 | $146.03 | $143.16 | $143.52 | $143.52 | 126,132 |
| 2021-02-19 | $146.89 | $147.32 | $145.33 | $145.89 | $145.89 | 66,132 |
| 2021-02-18 | $146.69 | $148.23 | $145.99 | $147.12 | $147.12 | 68,211 |
| 2021-02-17 | $147.18 | $149.26 | $147.06 | $147.83 | $147.83 | 44,565 |
| 2021-02-16 | $146.67 | $147.65 | $145.88 | $147.65 | $147.65 | 92,783 |
| 2021-02-12 | $147.23 | $148.32 | $145.91 | $146.67 | $146.67 | 77,289 |
| 2021-02-11 | $146.72 | $148.06 | $144.59 | $148.06 | $148.06 | 47,160 |
| 2021-02-10 | $149.68 | $149.68 | $146.19 | $147.13 | $147.13 | 78,986 |
| 2021-02-09 | $147.04 | $150.00 | $147.02 | $149.13 | $149.13 | 153,090 |
| 2021-02-08 | $146.63 | $148.20 | $146.51 | $147.90 | $147.90 | 87,463 |
| 2021-02-05 | $147.99 | $150.12 | $146.53 | $146.63 | $146.63 | 76,364 |
| 2021-02-04 | $145.80 | $147.70 | $144.42 | $147.70 | $147.70 | 85,585 |
| 2021-02-03 | $148.76 | $148.76 | $144.41 | $145.51 | $145.51 | 105,387 |
| 2021-02-02 | $145.49 | $150.18 | $144.20 | $147.84 | $147.84 | 84,852 |
| 2021-02-01 | $146.87 | $146.87 | $142.69 | $144.22 | $144.22 | 75,053 |
| 2021-01-29 | $149.65 | $149.65 | $143.75 | $145.17 | $145.17 | 143,334 |
| 2021-01-28 | $143.48 | $156.24 | $143.48 | $154.29 | $154.29 | 151,017 |
| 2021-01-27 | $153.60 | $153.60 | $142.16 | $142.61 | $142.61 | 351,987 |
| 2021-01-26 | $154.62 | $155.24 | $153.12 | $153.62 | $153.62 | 216,478 |
| 2021-01-25 | $153.93 | $156.68 | $153.76 | $154.66 | $154.66 | 135,433 |
| 2021-01-22 | $154.39 | $154.95 | $152.92 | $153.65 | $153.65 | 121,423 |
| 2021-01-21 | $152.85 | $155.29 | $152.85 | $154.41 | $154.41 | 105,904 |
| 2021-01-20 | $151.53 | $154.05 | $150.75 | $153.33 | $153.33 | 92,499 |
| 2021-01-19 | $149.92 | $150.96 | $147.69 | $150.52 | $150.52 | 144,301 |
| 2021-01-15 | $148.44 | $150.86 | $145.76 | $149.29 | $149.29 | 113,272 |
| 2021-01-14 | $146.14 | $148.69 | $144.44 | $147.57 | $147.57 | 69,240 |
| 2021-01-13 | $146.78 | $147.32 | $145.56 | $145.98 | $145.98 | 66,169 |
| 2021-01-12 | $151.56 | $151.56 | $146.41 | $147.04 | $147.04 | 137,987 |
| 2021-01-11 | $150.65 | $152.75 | $150.65 | $151.74 | $151.74 | 93,455 |
| 2021-01-08 | $151.70 | $152.16 | $150.20 | $151.50 | $151.50 | 143,665 |
| 2021-01-07 | $150.81 | $152.63 | $149.78 | $151.79 | $151.79 | 76,603 |
| 2021-01-06 | $150.95 | $152.80 | $148.39 | $150.20 | $150.20 | 79,026 |
| 2021-01-05 | $153.79 | $154.38 | $150.95 | $152.04 | $152.04 | 62,675 |
| 2021-01-04 | $157.78 | $157.78 | $152.15 | $154.54 | $154.54 | 123,807 |
| 2020-12-31 | $155.09 | $157.91 | $154.71 | $157.58 | $157.58 | 87,093 |
| 2020-12-30 | $158.11 | $158.29 | $154.86 | $155.00 | $155.00 | 56,934 |
| 2020-12-29 | $156.53 | $158.11 | $155.75 | $157.99 | $157.99 | 69,178 |
| 2020-12-28 | $159.15 | $159.32 | $155.29 | $155.78 | $155.78 | 94,649 |
| 2020-12-24 | $155.48 | $158.93 | $155.48 | $158.75 | $158.75 | 61,278 |
| 2020-12-23 | $153.12 | $156.53 | $151.92 | $155.83 | $155.83 | 259,740 |
| 2020-12-22 | $156.52 | $156.52 | $151.92 | $152.07 | $152.07 | 300,244 |
| 2020-12-21 | $154.23 | $157.32 | $153.23 | $156.26 | $156.26 | 262,218 |
| 2020-12-18 | $160.54 | $161.15 | $155.30 | $155.69 | $155.69 | 236,330 |
| 2020-12-17 | $157.83 | $161.35 | $157.83 | $159.62 | $159.62 | 187,431 |
| 2020-12-16 | $158.00 | $158.78 | $156.17 | $157.41 | $157.41 | 114,114 |
| 2020-12-15 | $158.59 | $159.16 | $156.95 | $158.04 | $158.04 | 87,425 |
| 2020-12-14 | $159.21 | $159.97 | $158.23 | $158.59 | $158.59 | 75,290 |
| 2020-12-11 | $158.38 | $159.14 | $157.76 | $158.75 | $158.75 | 44,173 |
| 2020-12-10 | $157.81 | $159.19 | $155.94 | $158.90 | $158.90 | 49,304 |
| 2020-12-09 | $159.69 | $160.11 | $156.52 | $157.24 | $157.24 | 79,743 |
| 2020-12-08 | $161.47 | $161.79 | $159.48 | $159.79 | $159.79 | 73,826 |
| 2020-12-07 | $160.03 | $162.26 | $160.03 | $161.83 | $161.83 | 107,114 |
| 2020-12-04 | $160.08 | $161.79 | $160.08 | $161.05 | $161.05 | 81,231 |
| 2020-12-03 | $160.71 | $162.10 | $157.66 | $160.08 | $160.08 | 105,522 |
| 2020-12-02 | $159.09 | $160.36 | $154.88 | $160.21 | $160.21 | 58,700 |
| 2020-12-01 | $157.69 | $160.27 | $157.69 | $159.94 | $159.94 | 94,274 |
| 2020-11-30 | $156.36 | $158.47 | $156.26 | $156.77 | $156.77 | 203,657 |
| 2020-11-27 | $157.08 | $159.04 | $156.64 | $157.14 | $157.14 | 40,686 |
| 2020-11-25 | $159.49 | $159.50 | $155.10 | $156.90 | $156.90 | 54,049 |
| 2020-11-24 | $159.77 | $159.77 | $156.63 | $158.19 | $158.19 | 92,480 |
| 2020-11-23 | $158.98 | $160.29 | $157.42 | $158.29 | $158.29 | 101,705 |
| 2020-11-20 | $157.61 | $159.87 | $155.43 | $159.14 | $159.14 | 85,000 |
| 2020-11-19 | $156.36 | $159.27 | $156.04 | $157.14 | $157.14 | 80,639 |
| 2020-11-18 | $155.19 | $157.93 | $153.30 | $156.51 | $156.51 | 81,734 |
| 2020-11-17 | $151.45 | $153.84 | $150.17 | $153.61 | $153.61 | 65,971 |
| 2020-11-16 | $153.00 | $153.00 | $151.00 | $151.47 | $151.47 | 102,391 |
| 2020-11-13 | $149.73 | $152.53 | $149.73 | $152.25 | $152.25 | 268,152 |
| 2020-11-12 | $149.76 | $150.83 | $148.38 | $149.40 | $149.40 | 56,135 |
| 2020-11-11 | $147.86 | $150.11 | $147.65 | $148.85 | $148.85 | 88,930 |
| 2020-11-10 | $144.75 | $148.47 | $143.56 | $147.80 | $147.80 | 112,054 |
| 2020-11-09 | $155.26 | $155.26 | $145.06 | $145.15 | $145.15 | 255,249 |
| 2020-11-06 | $152.00 | $152.58 | $150.17 | $151.61 | $151.61 | 91,995 |
| 2020-11-05 | $148.13 | $152.12 | $148.13 | $151.33 | $151.33 | 89,199 |
| 2020-11-04 | $140.03 | $150.74 | $140.03 | $148.01 | $148.01 | 93,778 |
| 2020-11-03 | $138.08 | $141.23 | $138.08 | $138.99 | $138.99 | 155,689 |
| 2020-11-02 | $141.30 | $141.78 | $135.09 | $137.29 | $137.29 | 150,425 |
| 2020-10-30 | $135.00 | $141.59 | $135.00 | $140.55 | $140.55 | 237,251 |
| 2020-10-29 | $133.67 | $135.25 | $133.51 | $134.14 | $134.14 | 192,565 |
| 2020-10-28 | $134.92 | $136.44 | $133.51 | $133.77 | $133.77 | 78,241 |
| 2020-10-27 | $137.02 | $137.07 | $135.45 | $136.47 | $136.47 | 86,081 |
| 2020-10-26 | $137.70 | $138.81 | $135.60 | $136.62 | $136.62 | 178,058 |
| 2020-10-23 | $139.78 | $139.99 | $137.59 | $138.60 | $138.60 | 55,206 |
| 2020-10-22 | $140.56 | $140.92 | $139.02 | $139.73 | $139.73 | 89,012 |
| 2020-10-21 | $141.08 | $142.09 | $140.07 | $140.56 | $140.56 | 107,196 |
| 2020-10-20 | $144.15 | $144.99 | $141.61 | $141.92 | $141.92 | 56,142 |
| 2020-10-19 | $147.64 | $147.72 | $143.38 | $143.67 | $143.67 | 49,431 |
| 2020-10-16 | $147.85 | $149.15 | $147.10 | $147.10 | $147.10 | 47,324 |
| 2020-10-15 | $145.68 | $147.80 | $145.42 | $147.52 | $147.52 | 157,251 |
| 2020-10-14 | $150.12 | $150.67 | $146.96 | $147.18 | $147.18 | 61,971 |
| 2020-10-13 | $149.28 | $150.08 | $148.56 | $149.56 | $149.56 | 31,276 |
| 2020-10-12 | $147.19 | $151.49 | $147.19 | $149.77 | $149.77 | 107,018 |
| 2020-10-09 | $146.76 | $147.27 | $146.20 | $146.41 | $146.41 | 50,323 |
| 2020-10-08 | $145.78 | $146.55 | $144.52 | $146.06 | $146.06 | 70,895 |
| 2020-10-07 | $145.06 | $145.33 | $144.18 | $144.54 | $144.54 | 81,104 |
| 2020-10-06 | $146.09 | $146.31 | $142.56 | $143.56 | $143.56 | 156,833 |
| 2020-10-05 | $142.86 | $146.39 | $142.86 | $145.92 | $145.92 | 216,833 |
| 2020-10-02 | $142.80 | $143.73 | $140.77 | $142.17 | $142.17 | 289,063 |
| 2020-10-01 | $142.84 | $145.23 | $142.84 | $144.34 | $144.34 | 396,585 |
| 2020-09-30 | $142.63 | $143.34 | $141.25 | $141.81 | $141.81 | 252,809 |
| 2020-09-29 | $142.84 | $143.84 | $141.69 | $142.28 | $142.28 | 97,403 |
| 2020-09-28 | $139.99 | $143.19 | $139.99 | $142.61 | $142.61 | 89,230 |
| 2020-09-25 | $137.61 | $139.72 | $136.84 | $139.16 | $139.16 | 99,144 |
| 2020-09-24 | $139.47 | $140.31 | $137.75 | $138.14 | $138.14 | 153,447 |
| 2020-09-23 | $143.09 | $143.13 | $139.72 | $139.83 | $139.83 | 107,701 |
| 2020-09-22 | $139.60 | $143.85 | $139.60 | $143.33 | $143.33 | 142,838 |
| 2020-09-21 | $139.05 | $140.06 | $137.48 | $139.38 | $139.38 | 149,496 |
| 2020-09-18 | $141.01 | $141.56 | $138.92 | $140.42 | $140.42 | 330,011 |
| 2020-09-17 | $141.82 | $142.38 | $138.21 | $140.21 | $140.21 | 154,707 |
| 2020-09-16 | $141.75 | $144.86 | $141.75 | $143.20 | $143.20 | 166,805 |
| 2020-09-15 | $138.25 | $141.70 | $137.96 | $141.01 | $141.01 | 220,712 |
| 2020-09-14 | $137.90 | $138.86 | $136.82 | $138.11 | $138.11 | 113,889 |
| 2020-09-11 | $137.28 | $137.28 | $135.28 | $136.00 | $136.00 | 171,472 |
| 2020-09-10 | $137.35 | $139.37 | $135.53 | $136.10 | $136.10 | 137,980 |
| 2020-09-09 | $136.03 | $138.24 | $135.49 | $137.44 | $137.44 | 113,720 |
| 2020-09-08 | $133.89 | $136.50 | $132.39 | $134.60 | $134.60 | 145,404 |
| 2020-09-04 | $137.71 | $139.93 | $132.85 | $135.38 | $135.38 | 127,415 |
| 2020-09-03 | $141.65 | $141.66 | $136.80 | $137.86 | $137.86 | 131,386 |
| 2020-09-02 | $140.34 | $142.25 | $139.70 | $141.66 | $141.66 | 104,039 |
| 2020-09-01 | $137.67 | $139.65 | $137.66 | $139.55 | $139.55 | 84,092 |
| 2020-08-31 | $139.00 | $139.60 | $138.01 | $138.19 | $138.19 | 241,063 |
| 2020-08-28 | $139.60 | $139.60 | $138.47 | $139.08 | $139.08 | 136,316 |
| 2020-08-27 | $139.31 | $139.75 | $138.52 | $139.00 | $139.00 | 126,093 |
| 2020-08-26 | $139.04 | $140.59 | $137.96 | $138.82 | $138.82 | 89,432 |
| 2020-08-25 | $137.86 | $139.61 | $137.86 | $138.73 | $138.73 | 169,897 |
| 2020-08-24 | $135.96 | $138.67 | $135.96 | $138.09 | $138.09 | 167,538 |
| 2020-08-21 | $135.91 | $137.44 | $135.87 | $136.81 | $136.81 | 113,322 |
| 2020-08-20 | $136.62 | $137.71 | $136.35 | $136.85 | $136.85 | 123,506 |
| 2020-08-19 | $138.18 | $138.89 | $136.85 | $137.14 | $137.14 | 124,289 |
| 2020-08-18 | $137.23 | $138.53 | $136.86 | $137.57 | $137.57 | 175,014 |
| 2020-08-17 | $140.02 | $140.02 | $137.42 | $137.63 | $137.63 | 120,943 |
| 2020-08-14 | $139.72 | $140.81 | $135.29 | $139.04 | $139.04 | 121,865 |
| 2020-08-13 | $139.02 | $141.29 | $139.02 | $140.00 | $140.00 | 67,485 |
| 2020-08-12 | $139.69 | $142.64 | $138.77 | $139.12 | $139.12 | 100,157 |
| 2020-08-11 | $146.93 | $146.93 | $138.76 | $138.96 | $138.96 | 176,160 |
| 2020-08-10 | $142.52 | $149.01 | $141.00 | $141.77 | $141.77 | 120,593 |
| 2020-08-07 | $141.42 | $143.99 | $141.42 | $142.91 | $142.91 | 85,107 |
| 2020-08-06 | $139.89 | $141.71 | $139.44 | $141.64 | $141.64 | 132,812 |
| 2020-08-05 | $139.65 | $140.24 | $138.64 | $139.72 | $139.72 | 94,656 |
| 2020-08-04 | $137.51 | $139.56 | $137.51 | $139.55 | $139.55 | 79,215 |
| 2020-08-03 | $135.04 | $138.87 | $135.04 | $137.82 | $137.82 | 92,044 |
| 2020-07-31 | $135.11 | $136.68 | $132.72 | $135.01 | $135.01 | 90,586 |
| 2020-07-30 | $128.58 | $131.88 | $128.58 | $131.43 | $131.43 | 76,045 |
| 2020-07-29 | $129.40 | $130.73 | $128.93 | $130.07 | $130.07 | 72,241 |
| 2020-07-28 | $128.65 | $130.41 | $128.65 | $129.50 | $129.50 | 38,226 |
| 2020-07-27 | $131.49 | $131.49 | $129.09 | $129.44 | $129.44 | 56,993 |
| 2020-07-24 | $128.81 | $130.72 | $128.65 | $130.63 | $130.63 | 47,360 |
| 2020-07-23 | $131.14 | $132.20 | $129.65 | $129.92 | $129.92 | 43,571 |
| 2020-07-22 | $131.43 | $131.93 | $131.03 | $131.49 | $131.49 | 55,117 |
| 2020-07-21 | $129.72 | $132.42 | $129.72 | $131.13 | $131.13 | 45,468 |
| 2020-07-20 | $130.71 | $131.31 | $130.02 | $130.61 | $130.61 | 65,217 |
| 2020-07-17 | $128.98 | $131.13 | $128.83 | $130.61 | $130.61 | 53,900 |
| 2020-07-16 | $129.12 | $129.12 | $127.53 | $128.54 | $128.54 | 75,600 |
| 2020-07-15 | $128.07 | $129.13 | $127.18 | $128.68 | $128.68 | 65,000 |
| 2020-07-14 | $123.45 | $127.37 | $123.45 | $127.22 | $127.22 | 84,300 |
| 2020-07-13 | $126.30 | $127.59 | $124.25 | $124.38 | $124.38 | 64,600 |
| 2020-07-10 | $124.94 | $126.50 | $123.87 | $126.02 | $126.02 | 65,000 |
| 2020-07-09 | $125.25 | $125.72 | $122.88 | $124.65 | $124.65 | 85,200 |
| 2020-07-08 | $126.45 | $126.45 | $123.96 | $125.32 | $125.32 | 83,000 |
| 2020-07-07 | $124.03 | $127.09 | $124.02 | $125.97 | $125.97 | 106,800 |
| 2020-07-06 | $124.41 | $126.15 | $123.47 | $124.15 | $124.15 | 114,300 |
| 2020-07-02 | $127.85 | $128.64 | $123.24 | $123.58 | $123.58 | 169,100 |
| 2020-07-01 | $121.54 | $126.81 | $121.54 | $126.61 | $126.61 | 106,300 |
| 2020-06-30 | $122.95 | $122.95 | $116.60 | $122.19 | $122.19 | 226,100 |
| 2020-06-29 | $121.10 | $123.66 | $120.61 | $122.76 | $122.76 | 85,300 |
| 2020-06-26 | $123.02 | $123.02 | $120.45 | $121.10 | $121.10 | 226,728 |
| 2020-06-25 | $122.20 | $123.07 | $120.80 | $122.80 | $122.80 | 67,588 |
| 2020-06-24 | $125.51 | $125.51 | $122.20 | $122.70 | $122.70 | 86,697 |
| 2020-06-23 | $128.00 | $128.09 | $125.97 | $126.41 | $126.41 | 102,517 |
| 2020-06-22 | $128.67 | $128.68 | $126.75 | $127.57 | $127.57 | 66,538 |
| 2020-06-19 | $130.61 | $130.61 | $126.78 | $128.61 | $128.61 | 146,886 |
| 2020-06-18 | $129.02 | $130.11 | $129.02 | $129.75 | $129.75 | 54,408 |
| 2020-06-17 | $129.51 | $130.33 | $129.01 | $129.22 | $129.22 | 70,636 |
| 2020-06-16 | $130.26 | $130.47 | $127.86 | $128.76 | $128.76 | 93,550 |
| 2020-06-15 | $125.51 | $128.82 | $124.73 | $128.18 | $128.18 | 100,472 |
| 2020-06-12 | $127.42 | $128.41 | $124.75 | $127.33 | $127.33 | 88,624 |
| 2020-06-11 | $127.59 | $129.22 | $124.98 | $125.62 | $125.62 | 132,611 |
| 2020-06-10 | $130.74 | $131.08 | $128.53 | $129.85 | $129.85 | 85,356 |
| 2020-06-09 | $132.25 | $132.25 | $129.89 | $130.11 | $130.11 | 102,047 |
| 2020-06-08 | $131.71 | $132.43 | $130.19 | $132.43 | $132.43 | 93,678 |
| 2020-06-05 | $135.50 | $135.50 | $131.44 | $131.87 | $131.87 | 167,869 |
| 2020-06-04 | $135.02 | $135.51 | $132.42 | $133.64 | $133.64 | 125,827 |
| 2020-06-03 | $135.91 | $136.40 | $135.34 | $135.67 | $135.67 | 85,072 |
| 2020-06-02 | $134.62 | $135.92 | $133.51 | $135.22 | $135.22 | 124,806 |
| 2020-06-01 | $134.67 | $135.48 | $133.65 | $134.18 | $134.18 | 125,770 |
| 2020-05-29 | $132.67 | $135.15 | $131.36 | $134.69 | $134.69 | 1,331,181 |
| 2020-05-28 | $128.99 | $131.95 | $128.95 | $131.42 | $131.42 | 244,794 |
| 2020-05-27 | $124.63 | $128.31 | $124.63 | $128.08 | $128.08 | 175,868 |
| 2020-05-26 | $125.38 | $126.55 | $124.16 | $124.43 | $124.43 | 144,191 |
| 2020-05-22 | $123.16 | $124.31 | $123.12 | $124.26 | $124.26 | 75,081 |
| 2020-05-21 | $123.80 | $124.72 | $123.16 | $123.89 | $123.89 | 101,195 |
| 2020-05-20 | $126.54 | $126.54 | $123.17 | $123.78 | $123.78 | 132,696 |
| 2020-05-19 | $126.92 | $129.71 | $124.42 | $124.59 | $124.59 | 140,358 |
| 2020-05-18 | $122.68 | $125.83 | $121.60 | $125.01 | $125.01 | 220,347 |
| 2020-05-15 | $119.69 | $120.74 | $118.60 | $120.36 | $120.36 | 86,351 |
| 2020-05-14 | $118.93 | $120.70 | $118.13 | $120.57 | $120.57 | 129,430 |
| 2020-05-13 | $121.67 | $121.67 | $117.43 | $119.30 | $119.30 | 179,864 |
| 2020-05-12 | $123.09 | $123.56 | $120.88 | $121.17 | $121.17 | 67,096 |
| 2020-05-11 | $123.42 | $124.50 | $122.56 | $123.04 | $123.04 | 132,663 |
| 2020-05-08 | $125.21 | $125.77 | $124.03 | $124.63 | $124.63 | 99,129 |
| 2020-05-07 | $123.84 | $124.83 | $122.86 | $124.02 | $124.02 | 83,556 |
| 2020-05-06 | $124.36 | $124.36 | $121.26 | $121.29 | $121.29 | 155,511 |
| 2020-05-05 | $123.51 | $125.49 | $123.20 | $123.85 | $123.85 | 67,545 |
| 2020-05-04 | $122.52 | $124.77 | $122.33 | $123.28 | $123.28 | 90,451 |
| 2020-05-01 | $119.61 | $122.92 | $119.56 | $122.37 | $122.37 | 77,431 |
| 2020-04-30 | $120.09 | $123.39 | $119.42 | $120.02 | $120.02 | 94,803 |
| 2020-04-29 | $125.27 | $125.27 | $121.40 | $121.52 | $121.52 | 59,892 |
| 2020-04-28 | $125.80 | $125.80 | $121.89 | $122.50 | $122.50 | 122,076 |
| 2020-04-27 | $123.03 | $125.99 | $123.03 | $123.85 | $123.85 | 59,304 |
| 2020-04-24 | $122.16 | $122.78 | $120.56 | $122.78 | $122.78 | 72,698 |
| 2020-04-23 | $121.33 | $123.22 | $120.79 | $121.41 | $121.41 | 74,484 |
| 2020-04-22 | $122.34 | $122.34 | $120.04 | $120.85 | $120.85 | 104,865 |
| 2020-04-21 | $119.61 | $121.14 | $118.63 | $119.78 | $119.78 | 68,761 |
| 2020-04-20 | $119.84 | $122.93 | $119.84 | $121.53 | $121.53 | 61,397 |
| 2020-04-17 | $122.02 | $122.02 | $119.05 | $121.79 | $121.79 | 83,289 |
| 2020-04-16 | $120.09 | $120.90 | $118.85 | $119.87 | $119.87 | 94,129 |
| 2020-04-15 | $115.63 | $120.65 | $115.63 | $119.38 | $119.38 | 101,942 |
| 2020-04-14 | $114.33 | $118.15 | $114.04 | $117.66 | $117.66 | 99,899 |
| 2020-04-13 | $111.87 | $112.97 | $110.10 | $112.31 | $112.31 | 108,389 |
| 2020-04-09 | $112.51 | $112.82 | $110.45 | $111.63 | $111.63 | 68,013 |
| 2020-04-08 | $108.93 | $111.82 | $108.11 | $110.89 | $110.89 | 64,285 |
| 2020-04-07 | $112.72 | $113.76 | $107.09 | $108.11 | $108.11 | 136,507 |
| 2020-04-06 | $108.26 | $110.23 | $106.87 | $109.68 | $109.68 | 105,096 |
| 2020-04-03 | $106.06 | $106.66 | $102.64 | $104.02 | $104.02 | 181,491 |
| 2020-04-02 | $102.21 | $107.03 | $101.91 | $106.24 | $106.24 | 58,019 |
| 2020-04-01 | $104.88 | $104.88 | $101.32 | $102.53 | $102.53 | 221,531 |
| 2020-03-31 | $109.54 | $110.32 | $105.59 | $107.00 | $107.00 | 218,067 |
| 2020-03-30 | $108.37 | $110.55 | $107.51 | $110.37 | $110.37 | 82,683 |
| 2020-03-27 | $105.88 | $110.35 | $105.08 | $108.01 | $108.01 | 126,797 |
| 2020-03-26 | $99.04 | $109.99 | $97.80 | $109.52 | $109.52 | 156,298 |
| 2020-03-25 | $95.83 | $103.74 | $95.83 | $98.30 | $98.30 | 321,376 |
| 2020-03-24 | $92.67 | $97.92 | $92.17 | $97.04 | $97.04 | 236,564 |
| 2020-03-23 | $88.31 | $89.30 | $84.89 | $88.01 | $88.01 | 425,997 |
| 2020-03-20 | $92.32 | $94.00 | $86.71 | $87.38 | $87.38 | 260,182 |
| 2020-03-19 | $88.72 | $95.03 | $88.16 | $92.21 | $92.21 | 350,934 |
| 2020-03-18 | $90.79 | $93.21 | $80.14 | $89.63 | $89.63 | 700,892 |
| 2020-03-17 | $93.28 | $97.16 | $93.02 | $96.30 | $96.30 | 345,048 |
| 2020-03-16 | $101.40 | $101.80 | $91.40 | $92.35 | $92.35 | 251,151 |
| 2020-03-13 | $109.89 | $112.82 | $102.03 | $109.80 | $109.80 | 223,147 |
| 2020-03-12 | $103.87 | $110.14 | $101.37 | $105.25 | $105.25 | 203,576 |
| 2020-03-11 | $114.13 | $115.31 | $109.49 | $110.64 | $110.64 | 149,462 |
| 2020-03-10 | $113.82 | $116.64 | $112.29 | $116.42 | $116.42 | 146,325 |
| 2020-03-09 | $116.07 | $117.06 | $110.63 | $112.34 | $112.34 | 221,413 |
| 2020-03-06 | $123.84 | $123.84 | $119.81 | $121.99 | $121.99 | 220,612 |
| 2020-03-05 | $130.07 | $131.34 | $125.28 | $125.93 | $125.93 | 229,711 |
| 2020-03-04 | $128.26 | $132.24 | $127.76 | $131.91 | $131.91 | 98,636 |
| 2020-03-03 | $126.40 | $128.83 | $125.76 | $126.34 | $126.34 | 201,678 |
| 2020-03-02 | $124.15 | $126.32 | $124.01 | $126.21 | $126.21 | 178,718 |
| 2020-02-28 | $125.81 | $127.36 | $121.78 | $123.68 | $123.68 | 281,721 |
| 2020-02-27 | $129.38 | $131.28 | $128.19 | $128.19 | $128.19 | 146,291 |
| 2020-02-26 | $133.07 | $134.09 | $131.32 | $131.47 | $131.47 | 110,661 |
| 2020-02-25 | $134.89 | $135.65 | $131.60 | $131.70 | $131.70 | 56,690 |
| 2020-02-24 | $133.80 | $135.03 | $133.00 | $134.32 | $134.32 | 53,204 |
| 2020-02-21 | $136.63 | $137.09 | $135.14 | $135.60 | $135.60 | 48,205 |
| 2020-02-20 | $137.70 | $138.47 | $136.06 | $136.97 | $136.97 | 35,092 |
| 2020-02-19 | $137.23 | $138.47 | $136.90 | $137.91 | $137.91 | 59,835 |
| 2020-02-18 | $134.86 | $136.74 | $134.86 | $136.69 | $136.69 | 35,541 |
| 2020-02-14 | $135.67 | $135.99 | $134.79 | $135.70 | $135.70 | 37,159 |
| 2020-02-13 | $134.53 | $135.76 | $134.53 | $135.44 | $135.44 | 26,028 |
| 2020-02-12 | $134.33 | $135.52 | $134.33 | $134.92 | $134.92 | 66,999 |
| 2020-02-11 | $134.08 | $134.75 | $132.75 | $134.60 | $134.60 | 51,879 |
| 2020-02-10 | $133.18 | $134.03 | $132.54 | $133.77 | $133.77 | 36,108 |
| 2020-02-07 | $133.01 | $133.13 | $132.20 | $132.89 | $132.89 | 75,086 |
| 2020-02-06 | $132.62 | $133.73 | $132.62 | $133.25 | $133.25 | 48,741 |
| 2020-02-05 | $133.40 | $134.01 | $132.24 | $132.46 | $132.46 | 83,092 |
| 2020-02-04 | $135.79 | $135.79 | $132.82 | $134.97 | $134.97 | 105,749 |
| 2020-02-03 | $131.33 | $135.81 | $131.33 | $134.95 | $134.95 | 122,964 |
| 2020-01-31 | $127.15 | $132.20 | $126.60 | $131.59 | $131.59 | 135,005 |
| 2020-01-30 | $125.15 | $126.31 | $124.60 | $126.31 | $126.31 | 51,370 |
| 2020-01-29 | $128.24 | $128.24 | $125.54 | $125.71 | $125.71 | 77,390 |
| 2020-01-28 | $128.34 | $129.42 | $128.10 | $128.24 | $128.24 | 98,328 |
| 2020-01-27 | $127.04 | $128.99 | $127.04 | $128.37 | $128.37 | 95,250 |
| 2020-01-24 | $130.08 | $130.62 | $128.61 | $128.61 | $128.61 | 60,088 |
| 2020-01-23 | $129.70 | $130.71 | $129.06 | $130.49 | $130.49 | 117,471 |
| 2020-01-22 | $129.74 | $130.49 | $129.09 | $129.83 | $129.83 | 93,670 |
| 2020-01-21 | $128.42 | $129.66 | $127.43 | $129.36 | $129.36 | 37,900 |
| 2020-01-17 | $129.14 | $129.37 | $128.07 | $128.64 | $128.64 | 98,173 |
| 2020-01-16 | $129.38 | $129.89 | $128.14 | $129.03 | $129.03 | 53,848 |
| 2020-01-15 | $128.81 | $130.10 | $128.74 | $129.65 | $129.65 | 74,125 |
| 2020-01-14 | $128.95 | $128.95 | $128.07 | $128.44 | $128.44 | 89,199 |
| 2020-01-13 | $127.65 | $128.93 | $127.64 | $128.89 | $128.89 | 50,162 |
| 2020-01-10 | $128.56 | $128.56 | $127.25 | $127.38 | $127.38 | 30,635 |
| 2020-01-09 | $127.16 | $128.23 | $127.16 | $128.07 | $128.07 | 54,854 |
| 2020-01-08 | $127.35 | $129.13 | $127.17 | $127.30 | $127.30 | 55,393 |
| 2020-01-07 | $126.56 | $128.17 | $126.56 | $127.49 | $127.49 | 44,070 |
| 2020-01-06 | $126.41 | $127.02 | $125.60 | $126.93 | $126.93 | 50,114 |
| 2020-01-03 | $124.45 | $126.59 | $124.45 | $126.50 | $126.50 | 77,759 |
| 2020-01-02 | $124.85 | $125.22 | $123.07 | $125.19 | $125.19 | 80,697 |
| 2019-12-31 | $123.66 | $124.86 | $123.62 | $124.56 | $124.56 | 71,659 |
| 2019-12-30 | $124.16 | $124.16 | $123.11 | $123.54 | $123.54 | 97,139 |
| 2019-12-27 | $124.17 | $124.41 | $123.40 | $124.00 | $124.00 | 54,471 |
| 2019-12-26 | $123.08 | $124.13 | $123.08 | $124.06 | $124.06 | 52,429 |
| 2019-12-24 | $123.12 | $123.33 | $122.39 | $122.78 | $122.78 | 49,056 |
| 2019-12-23 | $121.49 | $122.81 | $120.81 | $122.69 | $122.69 | 86,311 |
| 2019-12-20 | $121.78 | $122.20 | $120.72 | $121.10 | $121.10 | 129,916 |
| 2019-12-19 | $118.89 | $121.49 | $118.89 | $121.38 | $121.38 | 139,322 |
| 2019-12-18 | $118.89 | $119.97 | $118.48 | $118.82 | $118.82 | 67,620 |
| 2019-12-17 | $119.62 | $120.02 | $119.12 | $119.18 | $119.18 | 53,235 |
| 2019-12-16 | $120.75 | $121.00 | $118.62 | $119.28 | $119.28 | 104,847 |
| 2019-12-13 | $119.63 | $121.64 | $119.63 | $120.53 | $120.53 | 79,510 |
| 2019-12-12 | $118.19 | $120.35 | $118.19 | $119.77 | $119.77 | 93,348 |
| 2019-12-11 | $117.24 | $118.67 | $117.00 | $118.55 | $118.55 | 76,216 |
| 2019-12-10 | $118.42 | $118.64 | $116.93 | $117.09 | $117.09 | 52,144 |
| 2019-12-09 | $118.47 | $119.84 | $118.04 | $118.71 | $118.71 | 104,647 |
| 2019-12-06 | $118.73 | $119.31 | $118.07 | $118.92 | $118.92 | 106,917 |
| 2019-12-05 | $116.29 | $118.18 | $116.29 | $118.09 | $118.09 | 94,764 |
| 2019-12-04 | $117.79 | $117.85 | $116.09 | $116.22 | $116.22 | 143,149 |
| 2019-12-03 | $117.09 | $118.17 | $116.82 | $117.85 | $117.85 | 134,617 |
| 2019-12-02 | $118.22 | $118.47 | $117.10 | $117.88 | $117.88 | 175,803 |
| 2019-11-29 | $118.90 | $118.90 | $118.00 | $118.31 | $118.31 | 37,354 |
| 2019-11-27 | $117.46 | $119.14 | $116.94 | $118.94 | $118.94 | 111,579 |
| 2019-11-26 | $116.96 | $117.37 | $116.10 | $117.12 | $117.12 | 115,588 |
| 2019-11-25 | $117.59 | $117.91 | $116.40 | $116.82 | $116.82 | 114,683 |
| 2019-11-22 | $119.11 | $119.11 | $117.31 | $117.44 | $117.44 | 109,573 |
| 2019-11-21 | $120.04 | $120.18 | $118.77 | $119.00 | $119.00 | 151,440 |
| 2019-11-20 | $117.64 | $120.26 | $117.30 | $119.85 | $119.85 | 219,726 |
| 2019-11-19 | $117.07 | $118.49 | $116.65 | $117.79 | $117.79 | 98,766 |
| 2019-11-18 | $117.53 | $117.53 | $116.44 | $116.95 | $116.95 | 97,172 |
| 2019-11-15 | $118.68 | $118.68 | $116.76 | $117.13 | $117.13 | 95,180 |
| 2019-11-14 | $117.73 | $118.58 | $117.44 | $118.48 | $118.48 | 87,688 |
| 2019-11-13 | $116.83 | $118.96 | $116.73 | $118.09 | $118.09 | 218,462 |
| 2019-11-12 | $116.13 | $118.10 | $116.13 | $117.00 | $117.00 | 284,301 |
| 2019-11-11 | $116.29 | $117.57 | $116.17 | $116.98 | $116.98 | 112,578 |
| 2019-11-08 | $115.70 | $117.44 | $115.70 | $116.72 | $116.72 | 57,954 |
| 2019-11-07 | $117.12 | $117.12 | $115.15 | $115.82 | $115.82 | 92,986 |
| 2019-11-06 | $117.65 | $118.09 | $115.56 | $116.62 | $116.62 | 101,887 |
| 2019-11-05 | $118.68 | $118.68 | $117.07 | $118.03 | $118.03 | 74,062 |
| 2019-11-04 | $120.00 | $120.00 | $118.30 | $118.42 | $118.42 | 98,207 |
| 2019-11-01 | $118.49 | $119.83 | $118.49 | $119.63 | $119.63 | 96,071 |
| 2019-10-31 | $117.89 | $117.99 | $116.69 | $117.99 | $117.99 | 87,776 |
| 2019-10-30 | $116.71 | $117.98 | $116.51 | $117.89 | $117.89 | 57,045 |
| 2019-10-29 | $117.43 | $117.99 | $116.41 | $116.75 | $116.75 | 66,724 |
| 2019-10-28 | $115.81 | $117.98 | $115.81 | $116.93 | $116.93 | 112,212 |
| 2019-10-25 | $114.95 | $117.87 | $113.74 | $116.08 | $116.08 | 210,913 |
| 2019-10-24 | $110.61 | $110.68 | $109.39 | $110.25 | $110.25 | 172,179 |
| 2019-10-23 | $109.71 | $110.17 | $109.45 | $110.02 | $110.02 | 109,611 |
| 2019-10-22 | $110.00 | $110.91 | $109.68 | $109.79 | $109.79 | 45,203 |
| 2019-10-21 | $111.10 | $111.46 | $109.72 | $109.94 | $109.94 | 63,812 |
| 2019-10-18 | $110.75 | $111.03 | $110.08 | $110.86 | $110.86 | 61,694 |
| 2019-10-17 | $110.22 | $111.47 | $109.84 | $110.70 | $110.70 | 37,266 |
| 2019-10-16 | $108.94 | $110.46 | $108.52 | $109.80 | $109.80 | 87,120 |
| 2019-10-15 | $107.09 | $109.36 | $107.09 | $109.02 | $109.02 | 40,852 |
| 2019-10-14 | $106.17 | $107.08 | $106.17 | $106.75 | $106.75 | 88,687 |
| 2019-10-11 | $108.33 | $108.45 | $106.83 | $106.90 | $106.90 | 65,760 |
| 2019-10-10 | $107.21 | $108.25 | $107.08 | $107.38 | $107.38 | 56,229 |
| 2019-10-09 | $107.60 | $108.23 | $107.39 | $107.56 | $107.56 | 69,054 |
| 2019-10-08 | $107.22 | $108.26 | $106.32 | $107.30 | $107.30 | 69,638 |
| 2019-10-07 | $108.10 | $108.84 | $107.36 | $108.02 | $108.02 | 168,330 |
| 2019-10-04 | $106.51 | $108.35 | $106.32 | $107.89 | $107.89 | 154,470 |
| 2019-10-03 | $104.50 | $105.25 | $103.44 | $105.25 | $105.25 | 137,767 |
| 2019-10-02 | $102.85 | $104.71 | $102.85 | $104.10 | $104.10 | 146,623 |
| 2019-10-01 | $104.44 | $105.38 | $103.39 | $103.45 | $103.45 | 88,552 |
| 2019-09-30 | $103.68 | $104.91 | $103.44 | $104.52 | $104.52 | 125,468 |
| 2019-09-27 | $104.48 | $104.63 | $102.31 | $103.22 | $103.22 | 56,245 |
| 2019-09-26 | $105.69 | $105.69 | $103.51 | $104.34 | $104.34 | 87,444 |
| 2019-09-25 | $105.60 | $106.00 | $105.06 | $105.60 | $105.60 | 76,397 |
| 2019-09-24 | $106.82 | $107.37 | $105.41 | $105.63 | $105.63 | 118,536 |
| 2019-09-23 | $107.20 | $107.25 | $106.61 | $106.76 | $106.76 | 91,597 |
| 2019-09-20 | $108.58 | $108.58 | $106.23 | $106.91 | $106.91 | 268,500 |
| 2019-09-19 | $107.90 | $109.05 | $107.90 | $108.43 | $108.43 | 122,977 |
| 2019-09-18 | $108.02 | $108.21 | $107.02 | $108.09 | $108.09 | 77,204 |
| 2019-09-17 | $107.64 | $108.17 | $107.04 | $107.96 | $107.96 | 87,362 |
| 2019-09-16 | $108.22 | $108.87 | $106.48 | $107.66 | $107.66 | 85,182 |
| 2019-09-13 | $108.25 | $109.11 | $108.03 | $108.63 | $108.63 | 121,290 |
| 2019-09-12 | $107.92 | $109.56 | $107.78 | $108.37 | $108.37 | 87,353 |
| 2019-09-11 | $107.18 | $107.96 | $106.79 | $107.96 | $107.96 | 68,444 |
| 2019-09-10 | $107.00 | $107.82 | $106.38 | $107.07 | $107.07 | 231,543 |
| 2019-09-09 | $108.50 | $108.94 | $106.23 | $107.09 | $107.09 | 165,396 |
| 2019-09-06 | $107.32 | $108.70 | $107.16 | $108.15 | $108.15 | 168,413 |
| 2019-09-05 | $107.58 | $109.06 | $107.11 | $107.25 | $107.25 | 99,039 |
| 2019-09-04 | $105.39 | $106.99 | $105.39 | $106.88 | $106.88 | 127,865 |
| 2019-09-03 | $104.25 | $104.98 | $103.91 | $104.58 | $104.58 | 131,952 |
| 2019-08-30 | $104.01 | $104.95 | $103.81 | $104.75 | $104.75 | 160,737 |
| 2019-08-29 | $102.80 | $104.08 | $102.51 | $103.69 | $103.69 | 88,267 |
| 2019-08-28 | $100.43 | $101.99 | $100.22 | $101.79 | $101.79 | 87,520 |
| 2019-08-27 | $101.34 | $101.86 | $100.84 | $100.87 | $100.87 | 70,407 |
| 2019-08-26 | $98.81 | $101.17 | $98.81 | $100.99 | $100.99 | 113,346 |
| 2019-08-23 | $99.69 | $100.24 | $97.91 | $98.10 | $98.10 | 77,766 |
| 2019-08-22 | $100.50 | $100.50 | $99.01 | $99.94 | $99.94 | 41,839 |
| 2019-08-21 | $101.04 | $101.04 | $99.75 | $100.24 | $100.24 | 53,783 |
| 2019-08-20 | $99.41 | $100.60 | $99.20 | $100.18 | $100.18 | 62,466 |
| 2019-08-19 | $98.53 | $100.25 | $98.53 | $99.78 | $99.78 | 78,685 |
| 2019-08-16 | $97.44 | $98.77 | $97.44 | $98.44 | $98.44 | 112,728 |
| 2019-08-15 | $96.95 | $97.46 | $96.29 | $97.10 | $97.10 | 51,022 |
| 2019-08-14 | $96.62 | $96.90 | $96.01 | $96.39 | $96.39 | 61,730 |
| 2019-08-13 | $96.97 | $98.60 | $96.90 | $97.69 | $97.69 | 72,078 |
| 2019-08-12 | $97.28 | $97.84 | $96.39 | $97.19 | $97.19 | 89,941 |
| 2019-08-09 | $97.86 | $98.47 | $96.76 | $97.90 | $97.90 | 142,982 |
| 2019-08-08 | $97.19 | $98.98 | $97.19 | $98.35 | $98.35 | 145,525 |
| 2019-08-07 | $96.49 | $96.98 | $95.46 | $96.71 | $96.71 | 144,199 |
| 2019-08-06 | $96.61 | $98.25 | $96.19 | $97.73 | $97.73 | 99,347 |
| 2019-08-05 | $96.34 | $96.71 | $94.96 | $96.26 | $96.26 | 128,164 |
| 2019-08-02 | $97.28 | $97.98 | $94.21 | $97.72 | $97.72 | 79,445 |
| 2019-08-01 | $98.34 | $100.42 | $97.79 | $97.98 | $97.98 | 117,126 |
| 2019-07-31 | $99.59 | $99.59 | $97.73 | $98.19 | $98.19 | 138,934 |
| 2019-07-30 | $99.42 | $100.84 | $99.42 | $100.04 | $100.04 | 160,922 |
| 2019-07-29 | $100.97 | $100.97 | $99.61 | $99.64 | $99.64 | 86,120 |
| 2019-07-26 | $98.55 | $101.38 | $96.92 | $100.93 | $100.93 | 137,979 |
| 2019-07-25 | $103.99 | $104.17 | $103.39 | $103.65 | $103.65 | 88,622 |
| 2019-07-24 | $103.68 | $104.31 | $103.18 | $104.14 | $104.14 | 109,197 |
| 2019-07-23 | $103.74 | $103.79 | $102.82 | $103.58 | $103.58 | 107,740 |
| 2019-07-22 | $104.52 | $104.79 | $103.50 | $103.56 | $103.56 | 63,238 |
| 2019-07-19 | $106.51 | $106.52 | $104.43 | $104.56 | $104.56 | 133,809 |
| 2019-07-18 | $104.80 | $106.16 | $104.72 | $105.96 | $105.96 | 103,123 |
| 2019-07-17 | $106.99 | $107.13 | $105.68 | $105.92 | $105.92 | 176,125 |
| 2019-07-16 | $106.82 | $107.26 | $106.42 | $106.52 | $106.52 | 136,908 |
| 2019-07-15 | $107.38 | $107.38 | $106.35 | $106.72 | $106.72 | 101,135 |
| 2019-07-12 | $106.91 | $107.39 | $106.57 | $107.03 | $107.03 | 169,940 |
| 2019-07-11 | $106.91 | $107.20 | $106.17 | $106.59 | $106.59 | 71,214 |
| 2019-07-10 | $105.88 | $106.46 | $105.52 | $106.16 | $106.16 | 196,454 |
| 2019-07-09 | $104.32 | $105.61 | $103.95 | $105.43 | $105.43 | 109,067 |
| 2019-07-08 | $105.20 | $105.20 | $104.26 | $104.34 | $104.34 | 60,761 |
| 2019-07-05 | $104.08 | $105.24 | $104.01 | $105.24 | $105.24 | 47,863 |
| 2019-07-03 | $104.27 | $105.01 | $103.97 | $104.67 | $104.67 | 32,020 |
| 2019-07-02 | $104.39 | $104.39 | $103.50 | $103.87 | $103.87 | 83,091 |
| 2019-07-01 | $104.09 | $104.09 | $102.97 | $103.98 | $103.98 | 97,907 |
| 2019-06-28 | $101.46 | $102.84 | $101.36 | $102.84 | $102.84 | 160,178 |
| 2019-06-27 | $99.73 | $101.44 | $99.30 | $101.33 | $101.33 | 60,368 |
| 2019-06-26 | $99.57 | $100.84 | $99.27 | $99.44 | $99.44 | 103,095 |
| 2019-06-25 | $100.87 | $100.87 | $99.96 | $100.17 | $100.17 | 87,045 |
| 2019-06-24 | $102.70 | $102.82 | $101.47 | $101.49 | $101.49 | 58,019 |
| 2019-06-21 | $102.02 | $102.97 | $100.96 | $102.68 | $102.68 | 134,864 |
| 2019-06-20 | $102.52 | $103.22 | $101.84 | $102.38 | $102.38 | 236,063 |
| 2019-06-19 | $101.24 | $102.26 | $101.18 | $102.00 | $102.00 | 224,709 |
| 2019-06-18 | $101.62 | $102.45 | $101.33 | $101.40 | $101.40 | 102,643 |
| 2019-06-17 | $100.26 | $101.49 | $100.07 | $100.96 | $100.96 | 49,342 |
| 2019-06-14 | $99.62 | $100.37 | $99.09 | $100.05 | $100.05 | 80,377 |
| 2019-06-13 | $100.29 | $100.29 | $99.32 | $99.63 | $99.63 | 76,758 |
| 2019-06-12 | $100.57 | $100.85 | $99.64 | $99.72 | $99.72 | 129,385 |
| 2019-06-11 | $102.05 | $102.07 | $100.23 | $100.65 | $100.65 | 88,679 |
| 2019-06-10 | $101.49 | $102.41 | $100.84 | $101.68 | $101.68 | 96,025 |
| 2019-06-07 | $101.11 | $102.51 | $100.90 | $101.53 | $101.53 | 219,209 |
| 2019-06-06 | $99.27 | $100.66 | $99.05 | $100.58 | $100.58 | 143,361 |
| 2019-06-05 | $99.74 | $99.74 | $98.61 | $99.09 | $99.09 | 53,694 |
| 2019-06-04 | $97.50 | $99.69 | $97.20 | $99.17 | $99.17 | 127,781 |
| 2019-06-03 | $97.50 | $98.23 | $96.75 | $96.98 | $96.98 | 95,110 |
| 2019-05-31 | $97.11 | $98.00 | $97.11 | $97.52 | $97.52 | 141,653 |
| 2019-05-30 | $98.48 | $99.00 | $97.20 | $98.49 | $98.49 | 58,646 |
| 2019-05-29 | $98.95 | $98.98 | $97.63 | $97.82 | $97.82 | 99,577 |
| 2019-05-28 | $99.77 | $100.35 | $99.09 | $99.41 | $99.41 | 157,288 |
| 2019-05-24 | $99.79 | $100.23 | $99.21 | $99.40 | $99.40 | 86,648 |
| 2019-05-23 | $99.10 | $99.66 | $98.54 | $99.21 | $99.21 | 70,018 |
| 2019-05-22 | $99.45 | $100.09 | $99.43 | $99.92 | $99.92 | 51,484 |
| 2019-05-21 | $99.32 | $100.57 | $99.32 | $99.89 | $99.89 | 47,380 |
| 2019-05-20 | $100.94 | $100.94 | $98.68 | $99.07 | $99.07 | 81,970 |
| 2019-05-17 | $99.68 | $101.79 | $99.68 | $101.52 | $101.52 | 82,852 |
| 2019-05-16 | $98.90 | $100.78 | $98.90 | $100.34 | $100.34 | 54,805 |
| 2019-05-15 | $97.13 | $98.69 | $96.56 | $98.65 | $98.65 | 111,059 |
| 2019-05-14 | $96.94 | $98.58 | $96.91 | $97.56 | $97.56 | 152,407 |
| 2019-05-13 | $98.41 | $98.96 | $96.37 | $96.89 | $96.89 | 98,164 |
| 2019-05-10 | $98.93 | $99.89 | $97.81 | $99.74 | $99.74 | 75,829 |
| 2019-05-09 | $98.51 | $99.37 | $97.74 | $99.19 | $99.19 | 87,807 |
| 2019-05-08 | $99.31 | $99.89 | $98.94 | $98.98 | $98.98 | 162,454 |
| 2019-05-07 | $98.97 | $99.77 | $98.46 | $99.64 | $99.64 | 66,022 |
| 2019-05-06 | $98.43 | $99.59 | $98.43 | $99.57 | $99.57 | 58,791 |
| 2019-05-03 | $98.06 | $100.03 | $98.01 | $99.98 | $99.98 | 85,547 |
| 2019-05-02 | $98.79 | $98.89 | $97.34 | $98.34 | $98.34 | 119,070 |
| 2019-05-01 | $98.71 | $100.25 | $98.56 | $98.66 | $98.66 | 69,915 |
| 2019-04-30 | $98.25 | $99.37 | $97.08 | $98.39 | $98.39 | 170,455 |
| 2019-04-29 | $97.95 | $98.65 | $97.75 | $98.58 | $98.58 | 50,502 |
| 2019-04-26 | $97.39 | $98.34 | $96.62 | $98.25 | $98.25 | 70,164 |
| 2019-04-25 | $96.38 | $97.85 | $94.73 | $97.40 | $97.40 | 72,588 |
| 2019-04-24 | $96.12 | $96.67 | $95.19 | $96.28 | $96.28 | 79,241 |
| 2019-04-23 | $95.11 | $96.27 | $94.63 | $95.94 | $95.94 | 84,725 |
| 2019-04-22 | $95.71 | $95.71 | $94.84 | $95.10 | $95.10 | 73,234 |
| 2019-04-18 | $96.00 | $96.44 | $94.80 | $95.86 | $95.86 | 65,447 |
| 2019-04-17 | $95.37 | $95.92 | $95.37 | $95.83 | $95.83 | 66,862 |
| 2019-04-16 | $94.21 | $95.45 | $94.21 | $95.36 | $95.36 | 41,213 |
| 2019-04-15 | $94.92 | $95.15 | $94.25 | $94.73 | $94.73 | 45,623 |
| 2019-04-12 | $95.11 | $95.18 | $94.37 | $94.92 | $94.92 | 45,134 |
| 2019-04-11 | $94.14 | $94.67 | $94.00 | $94.52 | $94.52 | 100,133 |
| 2019-04-10 | $93.47 | $94.24 | $93.37 | $94.21 | $94.21 | 159,183 |
| 2019-04-09 | $91.70 | $93.70 | $91.70 | $93.49 | $93.49 | 118,764 |
| 2019-04-08 | $92.99 | $93.39 | $92.66 | $93.37 | $93.37 | 77,378 |
| 2019-04-05 | $92.24 | $93.11 | $92.09 | $93.04 | $93.04 | 73,562 |
| 2019-04-04 | $91.74 | $92.08 | $91.27 | $91.96 | $91.96 | 125,695 |
| 2019-04-03 | $92.79 | $93.02 | $91.51 | $92.03 | $92.03 | 91,404 |
| 2019-04-02 | $92.29 | $92.76 | $91.65 | $92.55 | $92.55 | 157,624 |
| 2019-04-01 | $92.31 | $92.61 | $91.64 | $92.33 | $92.33 | 137,299 |
| 2019-03-29 | $92.94 | $92.94 | $91.23 | $91.64 | $91.64 | 215,563 |
| 2019-03-28 | $92.79 | $92.89 | $92.27 | $92.74 | $92.74 | 62,716 |
| 2019-03-27 | $93.11 | $93.11 | $92.33 | $92.80 | $92.80 | 64,342 |
| 2019-03-26 | $92.17 | $92.64 | $92.01 | $92.53 | $92.53 | 53,103 |
| 2019-03-25 | $92.80 | $92.80 | $91.73 | $92.10 | $92.10 | 52,362 |
| 2019-03-22 | $93.80 | $94.00 | $92.50 | $92.73 | $92.73 | 73,825 |
| 2019-03-21 | $92.72 | $94.40 | $92.72 | $94.15 | $94.15 | 77,372 |
| 2019-03-20 | $93.44 | $93.96 | $92.63 | $93.23 | $93.23 | 131,483 |
| 2019-03-19 | $92.95 | $94.52 | $92.95 | $93.53 | $93.53 | 117,560 |
| 2019-03-18 | $92.20 | $93.33 | $92.20 | $93.18 | $93.18 | 171,875 |
| 2019-03-15 | $92.00 | $92.85 | $91.57 | $92.27 | $92.27 | 387,795 |
| 2019-03-14 | $90.94 | $92.17 | $90.51 | $91.84 | $91.84 | 98,619 |
| 2019-03-13 | $90.32 | $91.69 | $90.26 | $91.05 | $91.05 | 109,077 |
| 2019-03-12 | $89.63 | $90.19 | $89.40 | $90.08 | $90.08 | 87,486 |
| 2019-03-11 | $88.18 | $89.67 | $88.18 | $89.62 | $89.62 | 79,893 |
| 2019-03-08 | $86.99 | $88.10 | $86.99 | $88.04 | $88.04 | 95,948 |
| 2019-03-07 | $88.83 | $88.96 | $88.06 | $88.37 | $88.37 | 83,188 |
| 2019-03-06 | $89.15 | $89.58 | $88.52 | $88.90 | $88.90 | 65,030 |
| 2019-03-05 | $90.30 | $90.70 | $89.14 | $89.14 | $89.14 | 96,144 |
| 2019-03-04 | $90.47 | $90.88 | $89.56 | $90.30 | $90.30 | 139,595 |
| 2019-03-01 | $89.71 | $90.06 | $89.24 | $89.75 | $89.75 | 152,854 |
| 2019-02-28 | $89.35 | $89.61 | $89.01 | $89.32 | $89.32 | 106,221 |
| 2019-02-27 | $89.23 | $89.69 | $88.50 | $89.26 | $89.26 | 117,804 |
| 2019-02-26 | $88.98 | $89.53 | $88.56 | $89.29 | $89.29 | 376,298 |
| 2019-02-25 | $90.00 | $90.38 | $89.23 | $89.23 | $89.23 | 139,287 |
| 2019-02-22 | $88.42 | $90.00 | $88.42 | $89.80 | $89.80 | 166,424 |
| 2019-02-21 | $89.11 | $89.64 | $87.90 | $89.40 | $89.40 | 86,801 |
| 2019-02-20 | $88.89 | $89.93 | $88.79 | $89.41 | $89.41 | 60,158 |
| 2019-02-19 | $89.28 | $89.54 | $88.76 | $88.79 | $88.79 | 78,528 |
| 2019-02-15 | $88.12 | $89.42 | $87.81 | $89.29 | $89.29 | 180,767 |
| 2019-02-14 | $86.58 | $87.87 | $86.20 | $87.80 | $87.80 | 159,719 |
| 2019-02-13 | $87.30 | $87.86 | $86.55 | $86.91 | $86.91 | 70,008 |
| 2019-02-12 | $86.86 | $88.00 | $86.50 | $87.29 | $87.29 | 92,047 |
| 2019-02-11 | $88.02 | $88.59 | $86.40 | $86.55 | $86.55 | 189,003 |
| 2019-02-08 | $88.60 | $88.74 | $87.72 | $88.50 | $88.50 | 87,341 |
| 2019-02-07 | $88.62 | $89.03 | $87.78 | $89.00 | $89.00 | 87,079 |
| 2019-02-06 | $88.36 | $89.48 | $88.15 | $89.02 | $89.02 | 178,129 |
| 2019-02-05 | $87.19 | $88.43 | $86.32 | $88.37 | $88.37 | 172,812 |
| 2019-02-04 | $87.26 | $87.86 | $86.80 | $86.99 | $86.99 | 152,652 |
| 2019-02-01 | $84.75 | $87.51 | $84.75 | $87.16 | $87.16 | 183,495 |
| 2019-01-31 | $81.55 | $86.20 | $81.03 | $84.77 | $84.77 | 234,751 |
| 2019-01-30 | $75.33 | $76.03 | $74.57 | $75.22 | $75.22 | 139,217 |
| 2019-01-29 | $75.59 | $75.95 | $74.77 | $74.93 | $74.93 | 59,279 |
| 2019-01-28 | $74.18 | $75.59 | $73.95 | $75.59 | $75.59 | 100,579 |
| 2019-01-25 | $74.52 | $75.17 | $74.52 | $74.83 | $74.83 | 92,434 |
| 2019-01-24 | $73.39 | $74.23 | $72.94 | $74.15 | $74.15 | 146,846 |
| 2019-01-23 | $74.14 | $75.26 | $72.06 | $73.47 | $73.47 | 210,683 |
| 2019-01-22 | $74.10 | $74.97 | $73.05 | $73.42 | $73.42 | 129,822 |
| 2019-01-18 | $75.63 | $75.92 | $74.86 | $75.37 | $75.37 | 265,183 |
| 2019-01-17 | $74.76 | $75.61 | $74.75 | $75.36 | $75.36 | 83,754 |
| 2019-01-16 | $75.01 | $75.81 | $74.80 | $75.07 | $75.07 | 67,975 |
| 2019-01-15 | $74.84 | $75.22 | $74.43 | $75.00 | $75.00 | 70,530 |
| 2019-01-14 | $75.24 | $75.85 | $74.53 | $74.74 | $74.74 | 247,194 |
| 2019-01-11 | $74.68 | $75.80 | $74.68 | $75.69 | $75.69 | 130,134 |
| 2019-01-10 | $75.73 | $76.09 | $74.71 | $75.30 | $75.30 | 74,599 |
| 2019-01-09 | $77.39 | $77.39 | $75.85 | $76.17 | $76.17 | 255,280 |
| 2019-01-08 | $77.08 | $77.26 | $76.19 | $76.54 | $76.54 | 128,445 |
| 2019-01-07 | $76.10 | $77.19 | $75.62 | $76.34 | $76.34 | 109,764 |
| 2019-01-04 | $73.26 | $76.61 | $73.26 | $76.06 | $76.06 | 195,176 |
| 2019-01-03 | $72.18 | $74.39 | $72.18 | $72.98 | $72.98 | 109,995 |
| 2019-01-02 | $70.54 | $72.85 | $70.33 | $72.69 | $72.69 | 172,671 |
| 2018-12-31 | $72.21 | $72.67 | $70.65 | $71.81 | $71.81 | 254,719 |
| 2018-12-28 | $72.30 | $72.65 | $71.36 | $71.74 | $71.74 | 157,779 |
| 2018-12-27 | $71.15 | $71.84 | $68.80 | $71.83 | $71.83 | 301,656 |
| 2018-12-26 | $69.61 | $71.70 | $68.76 | $71.67 | $71.67 | 193,387 |
| 2018-12-24 | $71.25 | $71.42 | $69.14 | $69.18 | $69.18 | 119,484 |
| 2018-12-21 | $73.89 | $74.09 | $70.93 | $71.44 | $71.44 | 245,642 |
| 2018-12-20 | $74.14 | $75.10 | $72.33 | $73.18 | $73.18 | 256,363 |
| 2018-12-19 | $76.33 | $77.69 | $74.26 | $75.03 | $75.03 | 213,909 |
| 2018-12-18 | $78.64 | $78.67 | $76.34 | $76.86 | $76.86 | 132,267 |
| 2018-12-17 | $78.36 | $79.02 | $77.68 | $78.02 | $78.02 | 104,526 |
| 2018-12-14 | $78.67 | $79.71 | $78.32 | $78.76 | $78.76 | 112,525 |
| 2018-12-13 | $81.02 | $81.60 | $78.82 | $79.37 | $79.37 | 1,090,342 |
| 2018-12-12 | $80.62 | $82.20 | $80.32 | $80.78 | $80.78 | 542,084 |
| 2018-12-11 | $81.27 | $81.50 | $78.92 | $79.52 | $79.52 | 118,254 |
| 2018-12-10 | $80.90 | $80.90 | $78.99 | $80.15 | $80.15 | 131,412 |
| 2018-12-07 | $82.33 | $83.28 | $80.07 | $80.80 | $80.80 | 103,050 |
| 2018-12-06 | $80.94 | $82.77 | $80.52 | $82.75 | $82.75 | 156,168 |
| 2018-12-04 | $84.20 | $85.12 | $81.67 | $82.26 | $82.26 | 356,227 |
| 2018-12-03 | $85.80 | $86.11 | $83.74 | $84.30 | $84.30 | 151,546 |
| 2018-11-30 | $84.53 | $85.45 | $84.24 | $85.13 | $85.13 | 191,221 |
| 2018-11-29 | $84.07 | $85.87 | $83.92 | $84.99 | $84.99 | 171,603 |
| 2018-11-28 | $81.64 | $84.31 | $81.50 | $84.20 | $84.20 | 153,330 |
| 2018-11-27 | $79.91 | $81.66 | $79.91 | $81.47 | $81.47 | 117,640 |
| 2018-11-26 | $79.28 | $80.41 | $78.98 | $80.29 | $80.29 | 151,904 |
| 2018-11-23 | $77.41 | $79.04 | $77.07 | $78.86 | $78.86 | 39,651 |
| 2018-11-21 | $77.81 | $79.00 | $77.53 | $77.77 | $77.77 | 102,008 |
| 2018-11-20 | $81.15 | $81.68 | $77.03 | $77.58 | $77.58 | 223,859 |
| 2018-11-19 | $83.91 | $84.33 | $81.78 | $82.14 | $82.14 | 254,487 |
| 2018-11-16 | $81.73 | $84.55 | $81.73 | $84.11 | $84.11 | 263,781 |
| 2018-11-15 | $82.70 | $82.70 | $80.19 | $82.17 | $82.17 | 139,657 |
| 2018-11-14 | $83.36 | $83.63 | $82.31 | $82.68 | $82.68 | 212,193 |
| 2018-11-13 | $82.19 | $84.26 | $82.19 | $82.57 | $82.57 | 189,256 |
| 2018-11-12 | $81.85 | $82.99 | $81.23 | $82.25 | $82.25 | 252,708 |
| 2018-11-09 | $83.02 | $83.54 | $81.31 | $82.07 | $82.07 | 79,471 |
| 2018-11-08 | $83.81 | $84.56 | $82.77 | $83.21 | $83.21 | 73,357 |
| 2018-11-07 | $83.16 | $84.60 | $83.16 | $84.25 | $84.25 | 68,789 |
| 2018-11-06 | $83.29 | $83.76 | $82.25 | $82.74 | $82.74 | 54,915 |
| 2018-11-05 | $82.04 | $83.40 | $82.04 | $83.28 | $83.28 | 100,414 |
| 2018-11-02 | $85.07 | $85.07 | $80.49 | $81.83 | $81.83 | 127,464 |
| 2018-11-01 | $83.08 | $84.78 | $82.56 | $83.84 | $83.84 | 169,073 |
| 2018-10-31 | $82.17 | $84.10 | $81.94 | $82.79 | $82.79 | 185,411 |
| 2018-10-30 | $77.76 | $81.49 | $77.76 | $81.44 | $81.44 | 115,780 |
| 2018-10-29 | $77.58 | $79.97 | $76.63 | $77.75 | $77.75 | 125,008 |
| 2018-10-26 | $78.32 | $78.32 | $74.06 | $76.59 | $76.59 | 263,256 |
| 2018-10-25 | $79.14 | $81.67 | $79.14 | $80.93 | $80.93 | 118,562 |
| 2018-10-24 | $81.62 | $82.54 | $78.32 | $78.49 | $78.49 | 146,946 |
| 2018-10-23 | $81.52 | $82.28 | $80.50 | $81.71 | $81.71 | 97,642 |
| 2018-10-22 | $83.72 | $84.15 | $82.46 | $82.65 | $82.65 | 115,465 |
| 2018-10-19 | $82.87 | $83.82 | $82.64 | $83.37 | $83.37 | 162,447 |
| 2018-10-18 | $82.55 | $83.13 | $81.44 | $82.57 | $82.57 | 122,736 |
| 2018-10-17 | $83.18 | $83.47 | $81.79 | $82.66 | $82.66 | 125,909 |
| 2018-10-16 | $81.83 | $83.38 | $81.56 | $83.18 | $83.18 | 85,477 |
| 2018-10-15 | $79.73 | $81.83 | $78.59 | $81.39 | $81.39 | 94,221 |
| 2018-10-12 | $79.41 | $80.06 | $78.08 | $79.81 | $79.81 | 249,056 |
| 2018-10-11 | $80.23 | $80.23 | $77.81 | $78.28 | $78.28 | 168,018 |
| 2018-10-10 | $82.17 | $82.67 | $79.61 | $79.81 | $79.81 | 114,724 |
| 2018-10-09 | $81.60 | $83.06 | $81.15 | $82.51 | $82.51 | 97,896 |
| 2018-10-08 | $80.94 | $82.06 | $80.60 | $81.78 | $81.78 | 142,532 |
| 2018-10-05 | $82.82 | $83.18 | $80.66 | $81.20 | $81.20 | 129,367 |
| 2018-10-04 | $83.33 | $83.69 | $82.56 | $82.79 | $82.79 | 197,478 |
| 2018-10-03 | $84.24 | $84.36 | $83.39 | $83.54 | $83.54 | 69,417 |
| 2018-10-02 | $82.93 | $84.00 | $82.84 | $83.86 | $83.86 | 165,919 |
| 2018-10-01 | $84.63 | $84.96 | $82.68 | $82.92 | $82.92 | 118,422 |
| 2018-09-28 | $82.85 | $84.45 | $82.85 | $84.33 | $84.33 | 119,329 |
| 2018-09-27 | $83.28 | $84.70 | $83.28 | $83.78 | $83.78 | 76,840 |
| 2018-09-26 | $83.36 | $83.90 | $83.00 | $83.19 | $83.19 | 106,147 |
| 2018-09-25 | $83.64 | $83.64 | $82.92 | $83.21 | $83.21 | 63,668 |
| 2018-09-24 | $84.80 | $84.80 | $83.55 | $83.61 | $83.61 | 136,614 |
| 2018-09-21 | $85.07 | $85.92 | $84.81 | $84.81 | $84.81 | 258,755 |
| 2018-09-20 | $84.70 | $85.51 | $84.44 | $84.90 | $84.90 | 115,529 |
| 2018-09-19 | $84.58 | $85.09 | $84.50 | $84.56 | $84.56 | 62,478 |
| 2018-09-18 | $82.20 | $84.96 | $82.20 | $84.48 | $84.48 | 132,010 |
| 2018-09-17 | $82.51 | $82.74 | $82.00 | $82.31 | $82.31 | 107,774 |
| 2018-09-14 | $82.56 | $82.87 | $82.00 | $82.69 | $82.69 | 99,563 |
| 2018-09-13 | $81.34 | $83.97 | $81.34 | $82.56 | $82.56 | 102,998 |
| 2018-09-12 | $81.23 | $81.36 | $79.85 | $81.15 | $81.15 | 71,310 |
| 2018-09-11 | $80.27 | $81.70 | $80.27 | $81.36 | $81.36 | 137,251 |
| 2018-09-10 | $79.87 | $80.70 | $79.51 | $80.42 | $80.42 | 92,368 |
| 2018-09-07 | $79.29 | $79.99 | $79.12 | $79.64 | $79.64 | 87,694 |
| 2018-09-06 | $80.56 | $81.14 | $79.47 | $79.51 | $79.51 | 111,327 |
| 2018-09-05 | $81.18 | $81.68 | $80.41 | $80.57 | $80.57 | 194,827 |
| 2018-09-04 | $80.75 | $81.97 | $79.85 | $81.32 | $81.32 | 108,205 |
| 2018-08-31 | $80.26 | $81.44 | $80.26 | $81.00 | $81.00 | 107,312 |
| 2018-08-30 | $80.44 | $80.68 | $80.06 | $80.45 | $80.45 | 87,998 |
| 2018-08-29 | $79.58 | $80.76 | $79.37 | $80.49 | $80.49 | 98,801 |
| 2018-08-28 | $79.18 | $80.62 | $79.18 | $79.61 | $79.61 | 126,416 |
| 2018-08-27 | $78.67 | $79.98 | $78.67 | $79.25 | $79.25 | 88,554 |
| 2018-08-24 | $77.44 | $78.84 | $77.44 | $78.54 | $78.54 | 83,850 |
| 2018-08-23 | $79.63 | $79.63 | $77.11 | $77.40 | $77.40 | 114,839 |
| 2018-08-22 | $80.47 | $80.83 | $78.81 | $79.72 | $79.72 | 162,718 |
| 2018-08-21 | $78.54 | $80.79 | $78.54 | $80.41 | $80.41 | 111,685 |
| 2018-08-20 | $78.90 | $79.55 | $78.11 | $78.36 | $78.36 | 102,182 |
| 2018-08-17 | $78.79 | $79.29 | $78.56 | $78.75 | $78.75 | 84,156 |
| 2018-08-16 | $78.30 | $79.33 | $78.25 | $78.97 | $78.97 | 63,678 |
| 2018-08-15 | $80.07 | $80.07 | $77.55 | $77.84 | $77.84 | 107,376 |
| 2018-08-14 | $79.15 | $80.15 | $78.46 | $79.90 | $79.90 | 224,494 |
| 2018-08-13 | $79.38 | $79.38 | $78.42 | $78.93 | $78.93 | 71,354 |
| 2018-08-10 | $79.45 | $79.45 | $78.60 | $79.06 | $79.06 | 140,287 |
| 2018-08-09 | $78.04 | $80.22 | $78.04 | $79.74 | $79.74 | 215,425 |
| 2018-08-08 | $78.69 | $78.69 | $77.80 | $78.14 | $78.14 | 71,898 |
| 2018-08-07 | $78.04 | $78.74 | $77.39 | $78.30 | $78.30 | 135,554 |
| 2018-08-06 | $79.61 | $79.61 | $78.64 | $78.86 | $78.86 | 146,370 |
| 2018-08-03 | $77.39 | $79.56 | $77.25 | $79.25 | $79.25 | 124,402 |
| 2018-08-02 | $78.08 | $78.08 | $77.07 | $77.31 | $77.31 | 76,778 |
| 2018-08-01 | $79.52 | $79.52 | $77.99 | $77.99 | $77.99 | 163,408 |
| 2018-07-31 | $78.77 | $81.73 | $78.65 | $79.34 | $79.34 | 379,963 |
| 2018-07-30 | $75.14 | $76.53 | $75.00 | $76.48 | $76.48 | 249,999 |
| 2018-07-27 | $75.72 | $76.67 | $74.48 | $75.15 | $75.15 | 87,463 |
| 2018-07-26 | $73.48 | $75.99 | $73.48 | $75.70 | $75.70 | 195,893 |
| 2018-07-25 | $75.59 | $75.59 | $72.80 | $73.45 | $73.45 | 200,587 |
| 2018-07-24 | $76.43 | $76.65 | $75.47 | $75.49 | $75.49 | 190,488 |
| 2018-07-23 | $77.44 | $77.44 | $75.91 | $76.24 | $76.24 | 112,047 |
| 2018-07-20 | $77.70 | $77.74 | $76.60 | $77.21 | $77.21 | 208,299 |
| 2018-07-19 | $78.56 | $78.77 | $77.32 | $77.74 | $77.74 | 404,953 |
| 2018-07-18 | $79.21 | $79.49 | $78.30 | $78.60 | $78.60 | 168,684 |
| 2018-07-17 | $78.75 | $79.54 | $78.50 | $79.22 | $79.22 | 94,023 |
| 2018-07-16 | $78.99 | $79.36 | $78.77 | $79.02 | $79.02 | 111,407 |
| 2018-07-13 | $79.08 | $79.11 | $78.60 | $78.87 | $78.87 | 99,066 |
| 2018-07-12 | $79.00 | $79.44 | $78.70 | $79.17 | $79.17 | 137,182 |
| 2018-07-11 | $78.91 | $79.60 | $78.62 | $78.90 | $78.90 | 103,215 |
| 2018-07-10 | $79.96 | $79.98 | $78.88 | $79.34 | $79.34 | 168,683 |
| 2018-07-09 | $79.07 | $79.86 | $78.73 | $79.82 | $79.82 | 165,554 |
| 2018-07-06 | $76.78 | $78.90 | $76.78 | $78.60 | $78.60 | 114,105 |
| 2018-07-05 | $77.50 | $77.50 | $75.68 | $76.77 | $76.77 | 154,056 |
| 2018-07-03 | $75.67 | $77.14 | $75.57 | $76.75 | $76.75 | 99,455 |
| 2018-07-02 | $75.43 | $77.35 | $74.86 | $75.43 | $75.43 | 169,991 |
| 2018-06-29 | $75.71 | $76.60 | $74.64 | $75.64 | $75.64 | 143,578 |
| 2018-06-28 | $75.80 | $76.39 | $75.07 | $75.71 | $75.71 | 107,011 |
| 2018-06-27 | $77.12 | $77.86 | $75.78 | $75.90 | $75.90 | 171,392 |
| 2018-06-26 | $76.40 | $77.35 | $75.67 | $77.11 | $77.11 | 141,207 |
| 2018-06-25 | $76.75 | $77.16 | $75.96 | $76.39 | $76.39 | 287,649 |
| 2018-06-22 | $74.98 | $77.23 | $74.98 | $76.86 | $76.86 | 178,163 |
| 2018-06-21 | $76.55 | $76.55 | $74.76 | $74.84 | $74.84 | 96,232 |
| 2018-06-20 | $75.87 | $76.72 | $75.07 | $75.64 | $75.64 | 120,340 |
| 2018-06-19 | $75.51 | $75.79 | $75.05 | $75.48 | $75.48 | 111,960 |
| 2018-06-18 | $75.96 | $76.33 | $75.17 | $75.88 | $75.88 | 156,810 |
| 2018-06-15 | $75.97 | $76.55 | $75.44 | $76.18 | $76.18 | 437,783 |
| 2018-06-14 | $74.22 | $76.37 | $74.22 | $76.05 | $76.05 | 182,397 |
| 2018-06-13 | $75.70 | $76.05 | $73.90 | $74.00 | $74.00 | 193,009 |
| 2018-06-12 | $73.60 | $75.56 | $73.50 | $74.82 | $74.82 | 277,937 |
| 2018-06-11 | $72.35 | $73.87 | $72.30 | $73.59 | $73.59 | 122,271 |
| 2018-06-08 | $71.99 | $72.56 | $71.71 | $72.51 | $72.51 | 139,588 |
| 2018-06-07 | $71.41 | $72.28 | $71.18 | $72.20 | $72.20 | 160,281 |
| 2018-06-06 | $69.24 | $71.87 | $69.24 | $71.33 | $71.33 | 153,590 |
| 2018-06-05 | $69.25 | $69.84 | $68.91 | $69.48 | $69.48 | 115,398 |
| 2018-06-04 | $68.26 | $69.40 | $67.75 | $69.05 | $69.05 | 200,020 |
| 2018-06-01 | $68.65 | $69.43 | $68.05 | $68.27 | $68.27 | 155,248 |
| 2018-05-31 | $69.15 | $69.19 | $68.09 | $68.29 | $68.29 | 261,863 |
| 2018-05-30 | $69.87 | $69.96 | $69.12 | $69.20 | $69.20 | 655,302 |
| 2018-05-29 | $70.28 | $70.92 | $69.24 | $69.73 | $69.73 | 266,133 |
| 2018-05-25 | $71.05 | $71.18 | $70.60 | $70.96 | $70.96 | 160,962 |
| 2018-05-24 | $70.55 | $70.69 | $69.78 | $70.53 | $70.53 | 193,258 |
| 2018-05-23 | $70.00 | $70.95 | $69.58 | $70.76 | $70.76 | 172,123 |
| 2018-05-22 | $70.08 | $70.87 | $70.08 | $70.28 | $70.28 | 139,908 |
| 2018-05-21 | $70.32 | $70.75 | $69.83 | $70.23 | $70.23 | 385,867 |
| 2018-05-18 | $70.75 | $70.96 | $70.41 | $70.65 | $70.65 | 156,068 |
| 2018-05-17 | $71.74 | $71.85 | $70.86 | $70.94 | $70.94 | 179,936 |
| 2018-05-16 | $71.18 | $72.38 | $71.03 | $71.85 | $71.85 | 179,631 |
| 2018-05-15 | $70.89 | $71.48 | $70.63 | $71.39 | $71.39 | 303,452 |
| 2018-05-14 | $70.93 | $72.03 | $70.74 | $71.71 | $71.71 | 144,736 |
| 2018-05-11 | $70.87 | $71.10 | $70.28 | $70.73 | $70.73 | 131,173 |
| 2018-05-10 | $70.51 | $71.75 | $70.51 | $71.13 | $71.13 | 145,175 |
| 2018-05-09 | $70.46 | $72.03 | $70.46 | $70.54 | $70.54 | 245,893 |
| 2018-05-08 | $72.79 | $72.92 | $71.61 | $71.75 | $71.75 | 256,318 |
| 2018-05-07 | $71.78 | $73.06 | $71.72 | $72.80 | $72.80 | 258,637 |
| 2018-05-04 | $70.64 | $72.17 | $70.64 | $72.10 | $72.10 | 220,700 |
| 2018-05-03 | $69.50 | $70.80 | $68.20 | $70.55 | $70.55 | 495,941 |
| 2018-05-02 | $71.56 | $72.35 | $69.54 | $69.61 | $69.61 | 273,508 |
| 2018-05-01 | $70.48 | $71.85 | $69.51 | $71.59 | $71.59 | 614,579 |
| 2018-04-30 | $69.60 | $71.28 | $69.60 | $70.48 | $70.48 | 381,380 |
| 2018-04-27 | $77.24 | $77.24 | $68.28 | $69.25 | $69.25 | 1,132,588 |
| 2018-04-26 | $81.14 | $81.69 | $80.58 | $81.05 | $81.05 | 145,761 |
| 2018-04-25 | $80.86 | $81.31 | $79.81 | $81.11 | $81.11 | 156,325 |
| 2018-04-24 | $82.98 | $83.59 | $80.27 | $80.85 | $80.85 | 175,277 |
| 2018-04-23 | $82.47 | $83.18 | $82.33 | $82.70 | $82.70 | 87,347 |
| 2018-04-20 | $83.10 | $83.80 | $82.09 | $82.46 | $82.46 | 85,486 |
| 2018-04-19 | $84.04 | $84.87 | $82.88 | $83.30 | $83.30 | 67,846 |
| 2018-04-18 | $82.83 | $84.18 | $82.83 | $83.84 | $83.84 | 98,017 |
| 2018-04-17 | $83.30 | $83.67 | $82.70 | $82.88 | $82.88 | 89,762 |
| 2018-04-16 | $81.24 | $83.21 | $81.01 | $82.88 | $82.88 | 150,058 |
| 2018-04-13 | $82.07 | $82.07 | $80.90 | $81.19 | $81.19 | 129,578 |
| 2018-04-12 | $81.74 | $81.96 | $80.42 | $81.64 | $81.64 | 212,774 |
| 2018-04-11 | $82.00 | $82.08 | $81.14 | $81.31 | $81.31 | 171,192 |
| 2018-04-10 | $83.64 | $84.18 | $82.23 | $82.31 | $82.31 | 190,340 |
| 2018-04-09 | $82.73 | $83.97 | $82.39 | $82.95 | $82.95 | 197,865 |
| 2018-04-06 | $82.87 | $83.42 | $81.69 | $82.38 | $82.38 | 169,646 |
| 2018-04-05 | $83.62 | $84.08 | $82.58 | $83.56 | $83.56 | 111,633 |
| 2018-04-04 | $82.03 | $83.46 | $82.03 | $83.21 | $83.21 | 240,215 |
| 2018-04-03 | $83.03 | $83.47 | $82.11 | $82.99 | $82.99 | 369,428 |
| 2018-04-02 | $84.32 | $84.65 | $81.65 | $82.47 | $82.47 | 308,698 |
| 2018-03-29 | $83.27 | $85.10 | $82.49 | $84.80 | $84.80 | 169,661 |
| 2018-03-28 | $83.11 | $83.83 | $82.50 | $82.96 | $82.96 | 414,907 |
| 2018-03-27 | $83.55 | $84.06 | $82.44 | $83.10 | $83.10 | 624,616 |
| 2018-03-26 | $84.18 | $84.18 | $82.19 | $83.28 | $83.28 | 207,186 |
| 2018-03-23 | $85.28 | $85.37 | $83.25 | $83.35 | $83.35 | 414,108 |
| 2018-03-22 | $85.63 | $85.63 | $84.75 | $85.27 | $85.27 | 268,596 |
| 2018-03-21 | $86.23 | $86.78 | $85.89 | $86.25 | $86.25 | 182,397 |
| 2018-03-20 | $86.87 | $87.05 | $85.81 | $86.24 | $86.24 | 205,935 |
| 2018-03-19 | $88.02 | $88.02 | $86.18 | $86.80 | $86.80 | 226,838 |
| 2018-03-16 | $87.25 | $88.44 | $87.25 | $88.13 | $88.13 | 120,696 |
| 2018-03-15 | $88.01 | $88.07 | $86.72 | $87.24 | $87.24 | 92,896 |
| 2018-03-14 | $89.91 | $89.91 | $87.73 | $87.86 | $87.86 | 143,565 |
| 2018-03-13 | $91.85 | $92.44 | $89.10 | $89.35 | $89.35 | 69,616 |
| 2018-03-12 | $88.56 | $93.84 | $88.56 | $91.53 | $91.53 | 182,150 |
| 2018-03-09 | $88.34 | $89.35 | $87.69 | $88.71 | $88.71 | 129,518 |
| 2018-03-08 | $86.40 | $88.49 | $86.40 | $87.68 | $87.68 | 199,044 |
| 2018-03-07 | $86.52 | $87.85 | $84.02 | $87.19 | $87.19 | 227,325 |
| 2018-03-06 | $88.75 | $88.75 | $86.82 | $87.62 | $87.62 | 157,045 |
| 2018-03-05 | $85.85 | $89.06 | $84.93 | $88.39 | $88.39 | 238,691 |
| 2018-03-02 | $86.56 | $86.75 | $85.37 | $85.87 | $85.87 | 337,403 |
| 2018-03-01 | $88.12 | $88.58 | $85.88 | $87.05 | $87.05 | 555,071 |
| 2018-02-28 | $89.84 | $90.00 | $87.30 | $87.38 | $87.38 | 136,041 |
| 2018-02-27 | $91.10 | $91.30 | $89.39 | $89.45 | $89.45 | 131,513 |
| 2018-02-26 | $91.75 | $91.91 | $90.77 | $91.07 | $91.07 | 136,333 |
| 2018-02-23 | $89.78 | $91.76 | $89.25 | $91.61 | $91.61 | 62,908 |
| 2018-02-22 | $91.11 | $91.77 | $89.24 | $89.46 | $89.46 | 155,625 |
| 2018-02-21 | $91.04 | $92.51 | $90.56 | $91.11 | $91.11 | 197,733 |
| 2018-02-20 | $91.96 | $91.98 | $90.50 | $90.73 | $90.73 | 92,443 |
| 2018-02-16 | $90.97 | $92.74 | $90.87 | $91.88 | $91.88 | 66,419 |
| 2018-02-15 | $90.13 | $91.73 | $89.57 | $91.46 | $91.46 | 75,360 |
| 2018-02-14 | $88.34 | $90.04 | $88.22 | $89.95 | $89.95 | 92,283 |
| 2018-02-13 | $89.03 | $89.03 | $88.08 | $88.78 | $88.78 | 114,559 |
| 2018-02-12 | $86.58 | $89.42 | $86.48 | $89.09 | $89.09 | 134,535 |
| 2018-02-09 | $87.25 | $87.75 | $84.92 | $86.04 | $86.04 | 369,873 |
| 2018-02-08 | $90.38 | $90.38 | $86.35 | $86.50 | $86.50 | 174,322 |
| 2018-02-07 | $91.18 | $91.91 | $89.91 | $90.32 | $90.32 | 136,423 |
| 2018-02-06 | $91.52 | $92.13 | $89.58 | $91.33 | $91.33 | 202,339 |
| 2018-02-05 | $96.26 | $97.10 | $92.67 | $92.94 | $92.94 | 327,146 |
| 2018-02-02 | $94.18 | $98.53 | $94.18 | $96.16 | $96.16 | 295,177 |
| 2018-02-01 | $94.39 | $95.60 | $93.85 | $93.90 | $93.90 | 180,720 |
| 2018-01-31 | $94.51 | $95.07 | $92.58 | $94.64 | $94.64 | 123,083 |
| 2018-01-30 | $93.96 | $94.65 | $93.83 | $94.30 | $94.30 | 144,992 |
| 2018-01-29 | $94.70 | $94.73 | $93.64 | $93.80 | $93.80 | 105,974 |
| 2018-01-26 | $95.02 | $95.27 | $94.49 | $94.96 | $94.96 | 126,174 |
| 2018-01-25 | $95.33 | $95.55 | $94.10 | $94.70 | $94.70 | 99,967 |
| 2018-01-24 | $94.31 | $95.34 | $93.30 | $95.14 | $95.14 | 182,196 |
| 2018-01-23 | $93.77 | $94.26 | $93.28 | $93.96 | $93.96 | 187,429 |
| 2018-01-22 | $93.10 | $93.96 | $92.97 | $93.81 | $93.81 | 78,144 |
| 2018-01-19 | $92.58 | $93.11 | $92.23 | $93.03 | $93.03 | 108,847 |
| 2018-01-18 | $90.53 | $92.24 | $90.40 | $92.11 | $92.11 | 152,668 |
| 2018-01-17 | $90.07 | $90.95 | $89.49 | $90.76 | $90.76 | 95,916 |
| 2018-01-16 | $89.63 | $90.54 | $88.90 | $89.44 | $89.44 | 129,142 |
| 2018-01-12 | $90.01 | $90.49 | $89.26 | $90.30 | $90.30 | 110,102 |
| 2018-01-11 | $88.81 | $90.29 | $88.69 | $89.93 | $89.93 | 273,834 |
| 2018-01-10 | $88.91 | $89.20 | $87.50 | $88.71 | $88.71 | 242,410 |
| 2018-01-09 | $89.71 | $90.04 | $89.16 | $89.34 | $89.34 | 84,750 |
| 2018-01-08 | $88.94 | $90.61 | $88.54 | $89.66 | $89.66 | 188,823 |
| 2018-01-05 | $88.27 | $88.96 | $88.03 | $88.83 | $88.83 | 204,732 |
| 2018-01-04 | $89.68 | $90.16 | $87.98 | $88.39 | $88.39 | 161,215 |
| 2018-01-03 | $89.01 | $91.25 | $88.22 | $89.49 | $89.49 | 336,012 |
| 2018-01-02 | $85.62 | $88.58 | $85.11 | $88.30 | $88.30 | 236,262 |
| 2017-12-29 | $85.03 | $85.17 | $83.95 | $85.05 | $85.05 | 233,449 |
| 2017-12-28 | $84.33 | $85.06 | $83.51 | $84.98 | $84.98 | 233,329 |
| 2017-12-27 | $85.01 | $85.21 | $83.03 | $83.35 | $83.35 | 169,972 |
| 2017-12-26 | $84.93 | $85.78 | $84.44 | $84.99 | $84.99 | 133,106 |
| 2017-12-22 | $84.19 | $85.80 | $84.19 | $85.04 | $85.04 | 151,896 |
| 2017-12-21 | $81.01 | $85.19 | $81.01 | $84.33 | $84.33 | 250,846 |
| 2017-12-20 | $82.19 | $82.22 | $80.52 | $81.08 | $81.08 | 361,621 |
| 2017-12-19 | $84.30 | $84.30 | $82.13 | $82.19 | $82.19 | 216,065 |
| 2017-12-18 | $84.01 | $84.67 | $83.39 | $84.19 | $84.19 | 96,022 |
| 2017-12-15 | $84.60 | $84.78 | $83.20 | $83.46 | $83.46 | 298,949 |
| 2017-12-14 | $84.72 | $84.93 | $83.53 | $84.45 | $84.45 | 156,527 |
| 2017-12-13 | $85.27 | $85.50 | $83.85 | $84.65 | $84.65 | 159,741 |
| 2017-12-12 | $85.57 | $85.98 | $84.00 | $84.73 | $84.73 | 149,425 |
| 2017-12-11 | $83.67 | $85.86 | $83.56 | $85.56 | $85.56 | 170,811 |
| 2017-12-08 | $84.77 | $85.45 | $83.29 | $83.79 | $83.79 | 394,574 |
| 2017-12-07 | $83.95 | $85.86 | $83.69 | $84.60 | $84.60 | 113,626 |
| 2017-12-06 | $86.46 | $86.54 | $83.98 | $84.13 | $84.13 | 195,167 |
| 2017-12-05 | $87.53 | $88.05 | $86.41 | $86.46 | $86.46 | 149,177 |
| 2017-12-04 | $88.07 | $89.54 | $87.05 | $87.62 | $87.62 | 115,171 |
| 2017-12-01 | $85.45 | $88.45 | $85.45 | $87.82 | $87.82 | 235,438 |
| 2017-11-30 | $86.99 | $87.06 | $84.56 | $85.71 | $85.71 | 169,578 |
| 2017-11-29 | $85.68 | $87.49 | $85.61 | $86.66 | $86.66 | 216,180 |
| 2017-11-28 | $85.10 | $85.99 | $84.04 | $85.81 | $85.81 | 127,833 |
| 2017-11-27 | $86.65 | $86.65 | $84.10 | $84.69 | $84.69 | 123,208 |
| 2017-11-24 | $87.47 | $87.57 | $85.96 | $86.53 | $86.53 | 60,326 |
| 2017-11-22 | $88.07 | $88.38 | $86.85 | $87.38 | $87.38 | 134,825 |
| 2017-11-21 | $88.61 | $89.49 | $88.01 | $88.15 | $88.15 | 95,152 |
| 2017-11-20 | $87.68 | $90.74 | $87.68 | $88.46 | $88.46 | 171,213 |
| 2017-11-17 | $88.22 | $90.22 | $88.22 | $89.56 | $89.56 | 122,266 |
| 2017-11-16 | $87.53 | $88.59 | $86.16 | $88.25 | $88.25 | 134,824 |
| 2017-11-15 | $86.60 | $87.49 | $85.43 | $87.45 | $87.45 | 199,043 |
| 2017-11-14 | $88.04 | $88.04 | $86.09 | $86.85 | $86.85 | 166,370 |
| 2017-11-13 | $87.55 | $88.72 | $87.55 | $88.71 | $88.71 | 119,407 |
| 2017-11-10 | $88.21 | $88.72 | $87.56 | $87.73 | $87.73 | 72,006 |
| 2017-11-09 | $86.99 | $88.21 | $86.27 | $88.13 | $88.13 | 100,177 |
| 2017-11-08 | $88.16 | $88.55 | $86.86 | $87.09 | $87.09 | 112,844 |
| 2017-11-07 | $89.18 | $90.22 | $88.56 | $88.72 | $88.72 | 136,619 |
| 2017-11-06 | $86.56 | $91.75 | $86.55 | $89.53 | $89.53 | 377,256 |
| 2017-11-03 | $86.86 | $87.62 | $85.48 | $86.43 | $86.43 | 142,851 |
| 2017-11-02 | $87.61 | $87.90 | $86.47 | $87.29 | $87.29 | 187,217 |
| 2017-11-01 | $87.02 | $87.67 | $86.70 | $87.21 | $87.21 | 151,015 |
| 2017-10-31 | $85.05 | $87.09 | $84.16 | $86.21 | $86.21 | 194,850 |
| 2017-10-30 | $82.48 | $84.98 | $82.24 | $84.54 | $84.54 | 209,769 |
| 2017-10-27 | $82.49 | $83.30 | $80.39 | $82.55 | $82.55 | 490,898 |
| 2017-10-26 | $86.29 | $86.29 | $81.74 | $82.24 | $82.24 | 526,894 |
| 2017-10-25 | $88.75 | $89.76 | $87.81 | $89.69 | $89.69 | 323,088 |
| 2017-10-24 | $90.49 | $90.79 | $88.77 | $88.80 | $88.80 | 134,029 |
| 2017-10-23 | $91.82 | $92.16 | $90.85 | $90.93 | $90.93 | 197,342 |
| 2017-10-20 | $91.53 | $92.35 | $91.53 | $91.98 | $91.98 | 141,137 |
| 2017-10-19 | $92.04 | $92.04 | $91.11 | $91.53 | $91.53 | 230,768 |
| 2017-10-18 | $92.60 | $93.07 | $91.95 | $91.98 | $91.98 | 41,463 |
| 2017-10-17 | $93.61 | $93.96 | $92.95 | $92.98 | $92.98 | 68,456 |
| 2017-10-16 | $94.18 | $94.32 | $93.38 | $93.65 | $93.65 | 81,523 |
| 2017-10-13 | $93.42 | $93.84 | $91.53 | $93.45 | $93.45 | 135,737 |
| 2017-10-12 | $95.21 | $95.21 | $92.56 | $93.46 | $93.46 | 104,942 |
| 2017-10-11 | $95.33 | $95.98 | $94.85 | $95.61 | $95.61 | 108,235 |
| 2017-10-10 | $95.65 | $95.65 | $94.65 | $95.12 | $95.12 | 59,084 |
| 2017-10-09 | $96.19 | $96.25 | $94.95 | $95.12 | $95.12 | 60,826 |
| 2017-10-06 | $96.74 | $97.02 | $95.87 | $95.93 | $95.93 | 82,101 |
| 2017-10-05 | $96.62 | $97.45 | $96.42 | $96.83 | $96.83 | 63,267 |
| 2017-10-04 | $95.84 | $96.84 | $95.81 | $96.49 | $96.49 | 81,178 |
| 2017-10-03 | $94.13 | $95.87 | $94.06 | $95.69 | $95.69 | 75,358 |
| 2017-10-02 | $94.18 | $94.66 | $93.75 | $94.03 | $94.03 | 165,280 |
| 2017-09-29 | $93.04 | $94.30 | $92.90 | $94.18 | $94.18 | 287,492 |
| 2017-09-28 | $93.64 | $93.75 | $92.63 | $93.48 | $93.48 | 371,036 |
| 2017-09-27 | $93.04 | $94.33 | $92.96 | $94.11 | $94.11 | 125,425 |
| 2017-09-26 | $93.29 | $93.51 | $92.81 | $93.13 | $93.13 | 42,959 |
| 2017-09-25 | $93.29 | $93.82 | $92.58 | $93.27 | $93.27 | 150,329 |
| 2017-09-22 | $93.82 | $94.42 | $93.68 | $94.08 | $94.08 | 98,891 |
| 2017-09-21 | $95.26 | $95.26 | $94.01 | $94.09 | $94.09 | 153,717 |
| 2017-09-20 | $95.46 | $96.51 | $94.72 | $95.61 | $95.61 | 223,533 |
| 2017-09-19 | $96.24 | $96.45 | $94.75 | $95.20 | $95.20 | 221,833 |
| 2017-09-18 | $97.16 | $97.16 | $95.70 | $96.29 | $96.29 | 135,004 |
| 2017-09-15 | $97.93 | $98.23 | $96.02 | $97.00 | $97.00 | 551,434 |
| 2017-09-14 | $99.26 | $99.31 | $97.69 | $97.76 | $97.76 | 134,538 |
| 2017-09-13 | $98.41 | $99.96 | $98.14 | $99.80 | $99.80 | 171,157 |
| 2017-09-12 | $98.26 | $100.35 | $97.08 | $98.74 | $98.74 | 217,294 |
| 2017-09-11 | $100.90 | $101.75 | $98.10 | $98.22 | $98.22 | 346,995 |
| 2017-09-08 | $101.67 | $102.66 | $99.72 | $100.80 | $100.80 | 214,356 |
| 2017-09-07 | $103.29 | $103.95 | $100.72 | $101.94 | $101.94 | 324,062 |
| 2017-09-06 | $100.23 | $103.59 | $100.14 | $102.96 | $102.96 | 102,128 |
| 2017-09-05 | $99.89 | $100.96 | $99.44 | $100.81 | $100.81 | 106,032 |
| 2017-09-01 | $101.69 | $101.69 | $100.18 | $100.29 | $100.29 | 64,047 |
| 2017-08-31 | $100.31 | $101.52 | $100.15 | $101.43 | $101.43 | 65,895 |
| 2017-08-30 | $98.93 | $100.59 | $98.93 | $100.25 | $100.25 | 41,551 |
| 2017-08-29 | $98.27 | $99.21 | $98.25 | $98.80 | $98.80 | 128,741 |
| 2017-08-28 | $99.47 | $99.47 | $98.44 | $99.31 | $99.31 | 82,662 |
| 2017-08-25 | $99.10 | $100.19 | $98.65 | $98.93 | $98.93 | 111,632 |
| 2017-08-24 | $100.09 | $100.09 | $98.49 | $99.51 | $99.51 | 51,379 |
| 2017-08-23 | $101.08 | $101.08 | $99.76 | $99.86 | $99.86 | 37,838 |
| 2017-08-22 | $101.03 | $101.77 | $100.82 | $101.37 | $101.37 | 62,131 |
| 2017-08-21 | $99.65 | $101.06 | $99.65 | $100.86 | $100.86 | 140,305 |
| 2017-08-18 | $99.54 | $100.45 | $99.01 | $99.71 | $99.71 | 54,549 |
| 2017-08-17 | $101.76 | $102.12 | $99.73 | $99.84 | $99.84 | 93,704 |
| 2017-08-16 | $101.40 | $102.08 | $101.10 | $101.92 | $101.92 | 110,614 |
| 2017-08-15 | $103.02 | $103.27 | $101.22 | $101.28 | $101.28 | 127,350 |
| 2017-08-14 | $102.26 | $104.35 | $96.62 | $103.12 | $103.12 | 119,124 |
| 2017-08-11 | $101.81 | $102.23 | $100.67 | $101.61 | $101.61 | 199,274 |
| 2017-08-10 | $102.34 | $103.01 | $101.51 | $101.65 | $101.65 | 274,999 |
| 2017-08-09 | $98.91 | $102.86 | $98.03 | $102.76 | $102.76 | 322,968 |
| 2017-08-08 | $97.03 | $99.77 | $96.94 | $99.07 | $99.07 | 90,782 |
| 2017-08-07 | $98.13 | $98.40 | $97.13 | $97.32 | $97.32 | 59,476 |
| 2017-08-04 | $98.30 | $98.70 | $97.97 | $98.09 | $98.09 | 68,669 |
| 2017-08-03 | $99.05 | $99.47 | $98.19 | $98.45 | $98.45 | 114,106 |
| 2017-08-02 | $99.60 | $99.60 | $98.00 | $98.71 | $98.71 | 123,489 |
| 2017-08-01 | $99.39 | $99.39 | $97.88 | $99.15 | $99.15 | 136,809 |
| 2017-07-31 | $96.61 | $100.16 | $96.61 | $98.92 | $98.92 | 461,599 |
| 2017-07-28 | $93.19 | $94.79 | $92.29 | $94.44 | $94.44 | 150,613 |
| 2017-07-27 | $89.70 | $94.54 | $89.63 | $93.65 | $93.65 | 473,002 |
| 2017-07-26 | $89.05 | $89.61 | $88.63 | $89.11 | $89.11 | 73,605 |
| 2017-07-25 | $88.80 | $89.11 | $88.09 | $88.93 | $88.93 | 93,764 |
| 2017-07-24 | $89.12 | $89.26 | $88.38 | $88.79 | $88.79 | 50,852 |
| 2017-07-21 | $88.84 | $89.41 | $88.70 | $89.15 | $89.15 | 67,664 |
| 2017-07-20 | $88.36 | $89.38 | $88.22 | $88.63 | $88.63 | 48,987 |
| 2017-07-19 | $88.03 | $88.58 | $87.65 | $88.37 | $88.37 | 52,010 |
| 2017-07-18 | $87.19 | $88.07 | $86.46 | $87.71 | $87.71 | 60,439 |
| 2017-07-17 | $87.95 | $88.13 | $87.33 | $87.54 | $87.54 | 46,205 |
| 2017-07-14 | $86.34 | $87.84 | $85.68 | $87.58 | $87.58 | 106,362 |
| 2017-07-13 | $86.92 | $86.92 | $86.00 | $86.34 | $86.34 | 37,705 |
| 2017-07-12 | $86.14 | $87.20 | $86.14 | $86.65 | $86.65 | 75,764 |
| 2017-07-11 | $85.46 | $86.49 | $85.15 | $85.68 | $85.68 | 64,579 |
| 2017-07-10 | $84.35 | $85.55 | $84.35 | $85.29 | $85.29 | 79,497 |
| 2017-07-07 | $83.89 | $84.87 | $83.71 | $84.46 | $84.46 | 65,488 |
| 2017-07-06 | $84.37 | $84.69 | $83.78 | $84.02 | $84.02 | 75,374 |
| 2017-07-05 | $83.45 | $84.95 | $82.24 | $84.58 | $84.58 | 316,842 |
| 2017-07-03 | $86.18 | $86.44 | $83.65 | $83.71 | $83.71 | 99,462 |
| 2017-06-30 | $85.40 | $86.38 | $84.86 | $85.79 | $85.79 | 127,137 |
| 2017-06-29 | $86.62 | $86.62 | $85.07 | $85.82 | $85.82 | 177,062 |
| 2017-06-28 | $84.62 | $86.81 | $84.47 | $86.45 | $86.45 | 230,024 |
| 2017-06-27 | $85.29 | $85.43 | $84.39 | $84.49 | $84.49 | 92,458 |
| 2017-06-26 | $85.10 | $85.80 | $85.07 | $85.56 | $85.56 | 108,732 |
| 2017-06-23 | $85.01 | $85.21 | $83.90 | $84.98 | $84.98 | 217,893 |
| 2017-06-22 | $85.10 | $85.89 | $84.68 | $84.96 | $84.96 | 189,756 |
| 2017-06-21 | $85.40 | $85.41 | $84.94 | $85.09 | $85.09 | 123,123 |
| 2017-06-20 | $87.01 | $87.01 | $84.86 | $85.27 | $85.27 | 147,965 |
| 2017-06-19 | $87.44 | $87.91 | $87.40 | $87.43 | $87.43 | 64,734 |
| 2017-06-16 | $86.89 | $87.49 | $85.57 | $87.19 | $87.19 | 161,692 |
| 2017-06-15 | $86.16 | $87.16 | $85.59 | $86.81 | $86.81 | 65,526 |
| 2017-06-14 | $88.65 | $88.65 | $86.78 | $87.05 | $87.05 | 72,175 |
| 2017-06-13 | $87.44 | $88.41 | $87.25 | $88.23 | $88.23 | 54,839 |
| 2017-06-12 | $85.86 | $87.34 | $85.75 | $87.24 | $87.24 | 79,331 |
| 2017-06-09 | $87.06 | $87.59 | $85.26 | $86.15 | $86.15 | 69,463 |
| 2017-06-08 | $88.86 | $88.86 | $86.51 | $87.39 | $87.39 | 117,146 |
| 2017-06-07 | $88.53 | $89.23 | $88.35 | $89.00 | $89.00 | 42,325 |
| 2017-06-06 | $88.73 | $88.73 | $87.99 | $88.56 | $88.56 | 139,460 |
| 2017-06-05 | $90.68 | $90.68 | $88.49 | $88.72 | $88.72 | 72,376 |
| 2017-06-02 | $89.29 | $91.16 | $89.29 | $91.00 | $91.00 | 130,530 |
| 2017-06-01 | $88.62 | $90.40 | $87.66 | $89.12 | $89.12 | 197,696 |
| 2017-05-31 | $87.38 | $88.31 | $86.86 | $88.25 | $88.25 | 246,494 |
| 2017-05-30 | $86.85 | $87.36 | $86.11 | $87.13 | $87.13 | 113,355 |
| 2017-05-26 | $85.98 | $87.09 | $85.98 | $86.62 | $86.62 | 103,698 |
| 2017-05-25 | $85.06 | $86.37 | $85.06 | $85.79 | $85.79 | 104,129 |
| 2017-05-24 | $82.81 | $85.44 | $82.72 | $84.86 | $84.86 | 172,918 |
| 2017-05-23 | $82.39 | $83.28 | $82.00 | $82.71 | $82.71 | 56,982 |
| 2017-05-22 | $82.25 | $82.79 | $82.25 | $82.41 | $82.41 | 100,600 |
| 2017-05-19 | $82.11 | $82.76 | $81.92 | $82.17 | $82.17 | 107,333 |
| 2017-05-18 | $81.45 | $82.59 | $81.45 | $82.17 | $82.17 | 68,994 |
| 2017-05-17 | $82.20 | $82.65 | $80.46 | $81.41 | $81.41 | 71,355 |
| 2017-05-16 | $83.34 | $83.51 | $82.56 | $82.80 | $82.80 | 51,500 |
| 2017-05-15 | $83.82 | $84.00 | $82.86 | $83.07 | $83.07 | 75,733 |
| 2017-05-12 | $84.16 | $84.53 | $83.51 | $83.59 | $83.59 | 41,806 |
| 2017-05-11 | $84.04 | $84.44 | $83.59 | $84.25 | $84.25 | 89,188 |
| 2017-05-10 | $84.60 | $84.81 | $83.71 | $84.22 | $84.22 | 170,688 |
| 2017-05-09 | $84.48 | $85.16 | $84.28 | $84.85 | $84.85 | 59,554 |
| 2017-05-08 | $86.15 | $86.15 | $84.22 | $84.59 | $84.59 | 200,260 |
| 2017-05-05 | $84.97 | $86.57 | $84.77 | $86.50 | $86.50 | 128,191 |
| 2017-05-04 | $84.36 | $85.52 | $84.36 | $84.37 | $84.37 | 71,153 |
| 2017-05-03 | $88.57 | $88.57 | $84.33 | $84.77 | $84.77 | 163,455 |
| 2017-05-02 | $89.36 | $89.46 | $87.64 | $88.52 | $88.52 | 139,613 |
| 2017-05-01 | $89.93 | $90.36 | $88.96 | $89.53 | $89.53 | 90,933 |
| 2017-04-28 | $90.11 | $90.18 | $89.30 | $89.93 | $89.93 | 164,484 |
| 2017-04-27 | $90.13 | $90.57 | $90.01 | $90.40 | $90.40 | 44,444 |
| 2017-04-26 | $89.64 | $90.80 | $89.56 | $89.62 | $89.62 | 88,333 |
| 2017-04-25 | $89.49 | $89.84 | $89.11 | $89.43 | $89.43 | 104,507 |
| 2017-04-24 | $88.05 | $88.90 | $88.05 | $88.83 | $88.83 | 39,183 |
| 2017-04-21 | $87.08 | $88.29 | $87.08 | $87.80 | $87.80 | 77,113 |
| 2017-04-20 | $87.34 | $87.76 | $86.95 | $87.57 | $87.57 | 31,480 |
| 2017-04-19 | $85.37 | $87.25 | $85.37 | $86.77 | $86.77 | 44,722 |
| 2017-04-18 | $85.47 | $86.05 | $85.22 | $85.77 | $85.77 | 58,772 |
| 2017-04-17 | $85.79 | $86.22 | $85.33 | $86.01 | $86.01 | 66,921 |
| 2017-04-13 | $86.16 | $87.05 | $85.51 | $85.54 | $85.54 | 33,647 |
| 2017-04-12 | $86.52 | $86.93 | $86.02 | $86.60 | $86.60 | 50,488 |
| 2017-04-11 | $86.80 | $86.80 | $85.56 | $86.50 | $86.50 | 51,011 |
| 2017-04-10 | $86.52 | $87.10 | $86.39 | $86.72 | $86.72 | 46,600 |
| 2017-04-07 | $86.84 | $87.19 | $86.48 | $86.58 | $86.58 | 37,073 |
| 2017-04-06 | $86.69 | $87.60 | $86.69 | $87.03 | $87.03 | 105,887 |
| 2017-04-05 | $87.20 | $88.57 | $86.21 | $86.48 | $86.48 | 186,638 |
| 2017-04-04 | $85.29 | $88.06 | $85.29 | $87.19 | $87.19 | 352,511 |
| 2017-04-03 | $84.76 | $86.14 | $84.61 | $85.71 | $85.71 | 136,436 |
| 2017-03-31 | $84.95 | $86.08 | $84.95 | $85.09 | $85.09 | 203,308 |
| 2017-03-30 | $83.76 | $85.49 | $83.76 | $85.33 | $85.33 | 406,353 |
| 2017-03-29 | $84.13 | $85.00 | $83.82 | $84.68 | $84.68 | 63,898 |
| 2017-03-28 | $84.00 | $84.65 | $83.51 | $84.47 | $84.47 | 67,162 |
| 2017-03-27 | $84.30 | $84.69 | $83.27 | $84.27 | $84.27 | 84,882 |
| 2017-03-24 | $84.49 | $85.18 | $84.20 | $84.60 | $84.60 | 115,858 |
| 2017-03-23 | $83.38 | $84.78 | $83.38 | $84.09 | $84.09 | 88,101 |
| 2017-03-22 | $83.46 | $83.77 | $82.84 | $83.51 | $83.51 | 74,138 |
| 2017-03-21 | $84.06 | $84.45 | $83.08 | $83.21 | $83.21 | 193,447 |
| 2017-03-20 | $84.16 | $84.53 | $84.13 | $84.17 | $84.17 | 393,209 |
| 2017-03-17 | $84.52 | $84.62 | $83.76 | $84.45 | $84.45 | 125,162 |
| 2017-03-16 | $84.86 | $85.00 | $84.09 | $84.27 | $84.27 | 54,071 |
| 2017-03-15 | $84.47 | $85.08 | $84.23 | $84.62 | $84.62 | 79,177 |
| 2017-03-14 | $84.17 | $84.53 | $83.86 | $84.22 | $84.22 | 47,559 |
| 2017-03-13 | $83.76 | $84.68 | $83.76 | $84.31 | $84.31 | 59,496 |
| 2017-03-10 | $83.96 | $84.42 | $83.62 | $84.10 | $84.10 | 119,073 |
| 2017-03-09 | $83.53 | $84.23 | $83.06 | $83.64 | $83.64 | 72,543 |
| 2017-03-08 | $83.78 | $84.08 | $83.22 | $83.29 | $83.29 | 57,452 |
| 2017-03-07 | $83.86 | $84.46 | $83.58 | $83.65 | $83.65 | 66,144 |
| 2017-03-06 | $83.17 | $83.99 | $83.08 | $83.72 | $83.72 | 81,044 |
| 2017-03-03 | $83.42 | $83.65 | $82.96 | $83.40 | $83.40 | 55,788 |
| 2017-03-02 | $83.87 | $84.17 | $83.29 | $83.44 | $83.44 | 81,910 |
| 2017-03-01 | $85.00 | $85.50 | $84.08 | $84.19 | $84.19 | 110,598 |
| 2017-02-28 | $84.90 | $85.00 | $83.86 | $84.26 | $84.26 | 100,020 |
| 2017-02-27 | $84.78 | $85.32 | $84.60 | $85.03 | $85.03 | 82,350 |
| 2017-02-24 | $83.96 | $85.00 | $83.96 | $84.87 | $84.87 | 67,300 |
| 2017-02-23 | $85.02 | $85.20 | $84.02 | $84.42 | $84.42 | 86,127 |
| 2017-02-22 | $84.81 | $85.49 | $84.50 | $84.84 | $84.84 | 98,835 |
| 2017-02-21 | $85.11 | $85.28 | $84.33 | $85.21 | $85.21 | 87,235 |
| 2017-02-17 | $85.08 | $85.08 | $83.35 | $85.04 | $85.04 | 117,468 |
| 2017-02-16 | $85.24 | $85.81 | $83.91 | $84.87 | $84.87 | 136,110 |
| 2017-02-15 | $84.60 | $85.09 | $84.09 | $84.99 | $84.99 | 97,689 |
| 2017-02-14 | $84.50 | $84.90 | $84.12 | $84.51 | $84.51 | 162,619 |
| 2017-02-13 | $84.72 | $85.14 | $83.95 | $84.30 | $84.30 | 65,977 |
| 2017-02-10 | $83.84 | $85.01 | $83.84 | $84.83 | $84.83 | 118,999 |
| 2017-02-09 | $84.48 | $84.95 | $83.77 | $84.82 | $84.82 | 96,296 |
| 2017-02-08 | $83.94 | $84.66 | $83.91 | $84.63 | $84.63 | 88,353 |
| 2017-02-07 | $83.53 | $84.41 | $83.53 | $84.19 | $84.19 | 87,300 |
| 2017-02-06 | $84.32 | $84.48 | $82.84 | $83.45 | $83.45 | 94,141 |
| 2017-02-03 | $83.85 | $84.57 | $83.71 | $84.57 | $84.57 | 78,438 |
| 2017-02-02 | $83.85 | $84.18 | $83.61 | $83.71 | $83.71 | 103,705 |
| 2017-02-01 | $83.88 | $84.38 | $83.13 | $83.97 | $83.97 | 109,756 |
| 2017-01-31 | $83.08 | $83.98 | $82.98 | $83.68 | $83.68 | 108,445 |
| 2017-01-30 | $83.52 | $83.66 | $82.37 | $83.63 | $83.63 | 129,186 |
| 2017-01-27 | $87.47 | $87.47 | $82.37 | $83.67 | $83.67 | 341,277 |
| 2017-01-26 | $83.81 | $86.69 | $82.97 | $85.91 | $85.91 | 842,400 |
| 2017-01-25 | $78.78 | $79.21 | $78.17 | $78.92 | $78.92 | 54,983 |
| 2017-01-24 | $78.50 | $78.69 | $77.79 | $78.46 | $78.46 | 169,934 |
| 2017-01-23 | $78.17 | $78.70 | $77.56 | $78.09 | $78.09 | 158,927 |
| 2017-01-20 | $77.19 | $78.21 | $77.19 | $78.00 | $78.00 | 91,341 |
| 2017-01-19 | $76.08 | $77.14 | $76.08 | $77.00 | $77.00 | 158,721 |
| 2017-01-18 | $76.74 | $77.25 | $76.11 | $76.19 | $76.19 | 139,416 |
| 2017-01-17 | $74.84 | $76.75 | $74.38 | $76.70 | $76.70 | 143,249 |
| 2017-01-13 | $74.47 | $75.09 | $74.28 | $74.98 | $74.98 | 99,868 |
| 2017-01-12 | $74.76 | $75.47 | $73.93 | $74.50 | $74.50 | 57,418 |
| 2017-01-11 | $74.21 | $75.02 | $73.85 | $74.93 | $74.93 | 86,191 |
| 2017-01-10 | $73.86 | $74.69 | $73.46 | $74.23 | $74.23 | 114,027 |
| 2017-01-09 | $74.25 | $74.89 | $73.32 | $73.56 | $73.56 | 127,115 |
| 2017-01-06 | $73.61 | $74.37 | $73.45 | $74.19 | $74.19 | 217,726 |
| 2017-01-05 | $72.72 | $74.26 | $72.72 | $73.86 | $73.86 | 159,830 |
| 2017-01-04 | $71.39 | $73.08 | $70.49 | $72.97 | $72.97 | 149,300 |
| 2017-01-03 | $72.42 | $72.96 | $70.45 | $71.14 | $71.14 | 212,495 |
| 2016-12-30 | $73.26 | $73.26 | $71.74 | $72.46 | $72.46 | 151,755 |
| 2016-12-29 | $72.81 | $73.88 | $72.56 | $73.24 | $73.24 | 155,135 |
| 2016-12-28 | $73.50 | $73.90 | $72.71 | $73.01 | $73.01 | 76,496 |
| 2016-12-27 | $72.69 | $73.44 | $72.69 | $73.10 | $73.10 | 45,714 |
| 2016-12-23 | $73.07 | $73.33 | $72.70 | $72.87 | $72.87 | 38,804 |
| 2016-12-22 | $72.77 | $73.19 | $72.23 | $73.07 | $73.07 | 86,859 |
| 2016-12-21 | $72.83 | $73.30 | $72.45 | $72.96 | $72.96 | 66,641 |
| 2016-12-20 | $72.86 | $73.03 | $72.61 | $72.84 | $72.84 | 46,510 |
| 2016-12-19 | $72.78 | $73.24 | $72.28 | $72.38 | $72.38 | 106,285 |
| 2016-12-16 | $72.74 | $73.57 | $72.15 | $72.44 | $72.44 | 226,136 |
| 2016-12-15 | $72.14 | $73.55 | $72.14 | $72.84 | $72.84 | 157,724 |
| 2016-12-14 | $71.98 | $73.72 | $71.79 | $72.56 | $72.56 | 107,575 |
| 2016-12-13 | $70.40 | $71.86 | $70.40 | $71.48 | $71.48 | 117,880 |
| 2016-12-12 | $70.79 | $71.07 | $69.64 | $70.15 | $70.15 | 142,262 |
| 2016-12-09 | $71.13 | $71.20 | $70.27 | $70.54 | $70.54 | 80,251 |
| 2016-12-08 | $72.50 | $72.50 | $71.02 | $71.08 | $71.08 | 100,880 |
| 2016-12-07 | $70.09 | $72.84 | $70.09 | $72.29 | $72.29 | 138,464 |
| 2016-12-06 | $68.76 | $70.40 | $68.76 | $70.35 | $70.35 | 122,112 |
| 2016-12-05 | $68.47 | $69.53 | $67.72 | $68.91 | $68.91 | 107,196 |
| 2016-12-02 | $68.66 | $68.97 | $67.37 | $67.53 | $67.53 | 125,747 |
| 2016-12-01 | $69.78 | $70.23 | $68.07 | $68.67 | $68.67 | 168,829 |
| 2016-11-30 | $70.40 | $70.40 | $68.24 | $69.53 | $69.53 | 155,887 |
| 2016-11-29 | $68.82 | $70.67 | $68.64 | $70.05 | $70.05 | 242,291 |
| 2016-11-28 | $69.33 | $70.56 | $67.91 | $68.62 | $68.62 | 122,912 |
| 2016-11-25 | $68.58 | $69.57 | $68.58 | $69.57 | $69.57 | 67,947 |
| 2016-11-23 | $69.26 | $69.90 | $68.61 | $68.93 | $68.93 | 78,492 |
| 2016-11-22 | $68.20 | $69.46 | $67.76 | $69.40 | $69.40 | 119,849 |
| 2016-11-21 | $67.71 | $68.07 | $67.34 | $67.93 | $67.93 | 59,920 |
| 2016-11-18 | $67.64 | $68.39 | $66.76 | $67.41 | $67.41 | 152,567 |
| 2016-11-17 | $66.92 | $67.84 | $66.92 | $67.79 | $67.79 | 114,065 |
| 2016-11-16 | $66.36 | $66.98 | $66.32 | $66.93 | $66.93 | 89,223 |
| 2016-11-15 | $67.16 | $67.98 | $66.56 | $66.61 | $66.61 | 114,657 |
| 2016-11-14 | $68.28 | $68.67 | $67.17 | $67.25 | $67.25 | 261,030 |
| 2016-11-11 | $67.82 | $68.47 | $66.67 | $68.24 | $68.24 | 346,815 |
| 2016-11-10 | $68.07 | $70.26 | $67.61 | $68.26 | $68.26 | 289,359 |
| 2016-11-09 | $65.76 | $69.17 | $65.30 | $68.16 | $68.16 | 199,281 |
| 2016-11-08 | $64.77 | $66.67 | $64.77 | $66.24 | $66.24 | 146,755 |
| 2016-11-07 | $64.08 | $65.39 | $64.08 | $65.10 | $65.10 | 147,483 |
| 2016-11-04 | $62.35 | $64.52 | $61.69 | $63.46 | $63.46 | 202,810 |
| 2016-11-03 | $64.06 | $66.94 | $62.30 | $62.57 | $62.57 | 392,797 |
| 2016-11-02 | $63.61 | $64.37 | $63.52 | $64.24 | $64.24 | 109,287 |
| 2016-11-01 | $65.06 | $65.06 | $63.38 | $63.88 | $63.88 | 92,322 |
| 2016-10-31 | $64.28 | $65.18 | $64.09 | $64.95 | $64.95 | 178,804 |
| 2016-10-28 | $63.17 | $64.69 | $62.70 | $63.95 | $63.95 | 77,665 |
| 2016-10-27 | $64.11 | $64.58 | $62.84 | $63.07 | $63.07 | 167,736 |
| 2016-10-26 | $65.89 | $66.12 | $63.62 | $64.03 | $64.03 | 97,003 |
| 2016-10-25 | $66.35 | $66.90 | $65.96 | $66.10 | $66.10 | 99,861 |
| 2016-10-24 | $66.24 | $66.60 | $65.76 | $66.51 | $66.51 | 162,935 |
| 2016-10-21 | $66.60 | $66.88 | $65.74 | $65.84 | $65.84 | 126,621 |
| 2016-10-20 | $66.56 | $67.07 | $66.28 | $66.51 | $66.51 | 135,528 |
| 2016-10-19 | $66.66 | $67.24 | $66.48 | $66.65 | $66.65 | 154,263 |
| 2016-10-18 | $67.21 | $67.46 | $66.73 | $66.80 | $66.80 | 139,688 |
| 2016-10-17 | $66.45 | $67.17 | $66.35 | $66.68 | $66.68 | 122,023 |
| 2016-10-14 | $66.49 | $67.29 | $65.97 | $66.73 | $66.73 | 109,821 |
| 2016-10-13 | $66.16 | $66.58 | $65.70 | $66.14 | $66.14 | 144,786 |
| 2016-10-12 | $66.83 | $67.18 | $66.29 | $66.66 | $66.66 | 90,417 |
| 2016-10-11 | $69.66 | $69.66 | $66.98 | $67.08 | $67.08 | 153,981 |
| 2016-10-10 | $69.38 | $69.68 | $69.13 | $69.61 | $69.61 | 100,186 |
| 2016-10-07 | $69.73 | $69.73 | $68.74 | $69.05 | $69.05 | 95,832 |
| 2016-10-06 | $69.40 | $69.80 | $69.24 | $69.51 | $69.51 | 141,968 |
| 2016-10-05 | $69.87 | $70.55 | $69.49 | $69.59 | $69.59 | 58,256 |
| 2016-10-04 | $69.80 | $70.23 | $69.36 | $69.86 | $69.86 | 185,063 |
| 2016-10-03 | $69.88 | $70.68 | $69.19 | $69.76 | $69.76 | 140,918 |
| 2016-09-30 | $70.46 | $70.62 | $69.89 | $70.16 | $70.16 | 149,059 |
| 2016-09-29 | $71.47 | $71.77 | $69.88 | $70.46 | $70.46 | 85,533 |
| 2016-09-28 | $71.68 | $71.71 | $70.86 | $71.66 | $71.66 | 158,378 |
| 2016-09-27 | $70.81 | $71.52 | $70.36 | $71.35 | $71.35 | 175,133 |
| 2016-09-26 | $70.76 | $70.92 | $70.38 | $70.83 | $70.83 | 177,822 |
| 2016-09-23 | $70.30 | $70.95 | $70.23 | $70.93 | $70.93 | 142,695 |
| 2016-09-22 | $70.59 | $71.76 | $70.44 | $70.90 | $70.90 | 188,005 |
| 2016-09-21 | $68.97 | $70.52 | $68.97 | $70.34 | $70.34 | 166,816 |
| 2016-09-20 | $68.76 | $68.93 | $68.05 | $68.88 | $68.88 | 220,901 |
| 2016-09-19 | $67.95 | $69.25 | $67.95 | $68.62 | $68.62 | 315,155 |
| 2016-09-16 | $69.40 | $69.65 | $67.80 | $67.80 | $67.80 | 943,443 |
| 2016-09-15 | $69.16 | $69.88 | $68.90 | $69.56 | $69.56 | 172,485 |
| 2016-09-14 | $68.46 | $69.17 | $68.46 | $68.99 | $68.99 | 259,016 |
| 2016-09-13 | $69.23 | $69.59 | $68.29 | $68.88 | $68.88 | 176,565 |
| 2016-09-12 | $68.14 | $69.89 | $68.14 | $69.79 | $69.79 | 143,125 |
| 2016-09-09 | $68.96 | $69.31 | $68.39 | $68.41 | $68.41 | 158,493 |
| 2016-09-08 | $71.26 | $71.34 | $69.28 | $69.57 | $69.57 | 173,100 |
| 2016-09-07 | $70.33 | $71.31 | $70.04 | $71.29 | $71.29 | 252,379 |
| 2016-09-06 | $70.19 | $70.59 | $69.71 | $70.53 | $70.53 | 181,458 |
| 2016-09-02 | $70.81 | $71.45 | $69.72 | $70.38 | $70.38 | 244,332 |
| 2016-09-01 | $68.25 | $70.73 | $68.25 | $70.53 | $70.53 | 428,630 |
| 2016-08-31 | $67.57 | $70.09 | $66.90 | $67.45 | $67.45 | 688,118 |
| 2016-08-30 | $67.71 | $67.76 | $67.08 | $67.50 | $67.50 | 234,292 |
| 2016-08-29 | $66.96 | $68.05 | $66.96 | $67.59 | $67.59 | 145,764 |
| 2016-08-26 | $67.57 | $67.57 | $66.46 | $67.04 | $67.04 | 92,057 |
| 2016-08-25 | $66.82 | $67.20 | $66.63 | $67.11 | $67.11 | 71,803 |
| 2016-08-24 | $67.21 | $67.50 | $66.57 | $66.73 | $66.73 | 73,844 |
| 2016-08-23 | $67.18 | $67.48 | $66.95 | $67.29 | $67.29 | 127,465 |
| 2016-08-22 | $67.09 | $67.52 | $66.50 | $67.30 | $67.30 | 109,444 |
| 2016-08-19 | $66.89 | $66.93 | $66.33 | $66.87 | $66.87 | 122,789 |
| 2016-08-18 | $67.57 | $67.71 | $66.51 | $67.17 | $67.17 | 131,846 |
| 2016-08-17 | $67.37 | $67.72 | $66.79 | $67.56 | $67.56 | 118,949 |
| 2016-08-16 | $68.17 | $68.17 | $67.20 | $67.24 | $67.24 | 127,362 |
| 2016-08-15 | $67.20 | $68.00 | $67.20 | $67.95 | $67.95 | 165,071 |
| 2016-08-12 | $65.85 | $67.22 | $65.85 | $66.92 | $66.92 | 196,961 |
| 2016-08-11 | $65.21 | $66.15 | $65.21 | $65.99 | $65.99 | 139,553 |
| 2016-08-10 | $66.04 | $66.04 | $65.06 | $65.23 | $65.23 | 154,866 |
| 2016-08-09 | $61.94 | $66.48 | $61.77 | $65.80 | $65.80 | 350,806 |
| 2016-08-08 | $61.55 | $62.28 | $61.53 | $62.02 | $62.02 | 157,076 |
| 2016-08-05 | $63.00 | $63.01 | $61.76 | $61.93 | $61.93 | 133,466 |
| 2016-08-04 | $62.61 | $62.99 | $62.32 | $62.96 | $62.96 | 98,308 |
| 2016-08-03 | $62.79 | $62.79 | $62.25 | $62.56 | $62.56 | 45,958 |
| 2016-08-02 | $62.94 | $63.02 | $62.11 | $62.38 | $62.38 | 82,668 |
| 2016-08-01 | $62.88 | $63.52 | $62.81 | $62.89 | $62.89 | 98,785 |
| 2016-07-29 | $63.16 | $63.60 | $62.78 | $62.81 | $62.81 | 125,044 |
| 2016-07-28 | $62.87 | $63.57 | $62.87 | $63.23 | $63.23 | 90,217 |
| 2016-07-27 | $62.84 | $63.12 | $62.28 | $62.87 | $62.87 | 66,504 |
| 2016-07-26 | $63.11 | $63.11 | $61.77 | $62.55 | $62.55 | 46,016 |
| 2016-07-25 | $62.87 | $63.47 | $62.77 | $62.85 | $62.85 | 61,254 |
| 2016-07-22 | $62.34 | $63.47 | $62.34 | $63.17 | $63.17 | 54,167 |
| 2016-07-21 | $62.03 | $62.57 | $61.82 | $62.51 | $62.51 | 70,225 |
| 2016-07-20 | $61.57 | $62.20 | $60.48 | $62.04 | $62.04 | 73,348 |
| 2016-07-19 | $61.49 | $61.97 | $61.10 | $61.23 | $61.23 | 132,575 |
| 2016-07-18 | $61.58 | $62.00 | $61.40 | $61.70 | $61.70 | 104,161 |
| 2016-07-15 | $62.06 | $62.15 | $61.43 | $61.59 | $61.59 | 137,816 |
| 2016-07-14 | $62.07 | $62.30 | $61.81 | $62.27 | $62.27 | 200,340 |
| 2016-07-13 | $61.56 | $61.91 | $61.45 | $61.84 | $61.84 | 196,875 |
| 2016-07-12 | $61.46 | $61.69 | $61.27 | $61.47 | $61.47 | 219,033 |
| 2016-07-11 | $61.29 | $61.34 | $60.84 | $61.26 | $61.26 | 185,226 |
| 2016-07-08 | $60.56 | $61.09 | $60.24 | $60.87 | $60.87 | 163,102 |
| 2016-07-07 | $59.62 | $60.42 | $59.60 | $60.11 | $60.11 | 102,892 |
| 2016-07-06 | $59.20 | $59.79 | $58.96 | $59.72 | $59.72 | 99,119 |
| 2016-07-05 | $60.19 | $60.19 | $59.36 | $59.54 | $59.54 | 187,266 |
| 2016-07-01 | $59.40 | $60.17 | $59.39 | $59.88 | $59.88 | 219,013 |
| 2016-06-30 | $59.06 | $59.57 | $58.62 | $59.40 | $59.40 | 213,149 |
| 2016-06-29 | $57.44 | $59.08 | $57.38 | $58.95 | $58.95 | 175,103 |
| 2016-06-28 | $56.95 | $57.18 | $56.33 | $56.88 | $56.88 | 156,758 |
| 2016-06-27 | $56.50 | $56.51 | $55.30 | $56.24 | $56.24 | 157,200 |
| 2016-06-24 | $58.39 | $59.06 | $56.87 | $56.92 | $56.92 | 323,495 |
| 2016-06-23 | $59.81 | $60.06 | $59.36 | $60.01 | $60.01 | 86,300 |
| 2016-06-22 | $59.05 | $59.21 | $58.47 | $59.20 | $59.20 | 118,040 |
| 2016-06-21 | $58.92 | $59.47 | $58.48 | $58.77 | $58.77 | 102,862 |
| 2016-06-20 | $59.31 | $60.04 | $58.86 | $58.99 | $58.99 | 107,547 |
| 2016-06-17 | $58.70 | $59.30 | $58.42 | $58.98 | $58.98 | 689,718 |
| 2016-06-16 | $58.40 | $59.02 | $58.28 | $58.90 | $58.90 | 195,568 |
| 2016-06-15 | $58.23 | $58.81 | $58.23 | $58.46 | $58.46 | 65,886 |
| 2016-06-14 | $58.64 | $59.83 | $58.30 | $58.44 | $58.44 | 154,411 |
| 2016-06-13 | $59.50 | $60.13 | $56.33 | $58.75 | $58.75 | 277,756 |
| 2016-06-10 | $59.46 | $59.92 | $58.85 | $59.85 | $59.85 | 133,041 |
| 2016-06-09 | $60.00 | $60.03 | $59.22 | $59.85 | $59.85 | 103,812 |
| 2016-06-08 | $59.34 | $60.03 | $59.01 | $59.84 | $59.84 | 121,875 |
| 2016-06-07 | $58.84 | $59.74 | $58.62 | $59.56 | $59.56 | 155,286 |
| 2016-06-06 | $59.61 | $59.90 | $58.86 | $58.98 | $58.98 | 161,888 |
| 2016-06-03 | $59.90 | $59.90 | $58.90 | $59.64 | $59.64 | 110,999 |
| 2016-06-02 | $59.17 | $60.02 | $59.04 | $59.94 | $59.94 | 181,804 |
| 2016-06-01 | $57.78 | $59.80 | $57.78 | $59.48 | $59.48 | 223,663 |
| 2016-05-31 | $57.67 | $57.99 | $56.88 | $57.80 | $57.80 | 230,955 |
| 2016-05-27 | $57.33 | $57.70 | $56.84 | $57.61 | $57.61 | 150,341 |
| 2016-05-26 | $58.09 | $58.50 | $57.17 | $57.20 | $57.20 | 115,970 |
| 2016-05-25 | $59.10 | $59.31 | $58.04 | $58.19 | $58.19 | 105,541 |
| 2016-05-24 | $58.38 | $59.05 | $57.82 | $58.97 | $58.97 | 155,928 |
| 2016-05-23 | $59.35 | $59.35 | $57.78 | $57.87 | $57.87 | 116,230 |
| 2016-05-20 | $58.12 | $59.74 | $57.75 | $59.57 | $59.57 | 272,147 |
| 2016-05-19 | $57.80 | $57.99 | $57.00 | $57.62 | $57.62 | 503,851 |
| 2016-05-18 | $57.87 | $59.08 | $56.96 | $57.55 | $57.55 | 190,860 |
| 2016-05-17 | $57.66 | $58.22 | $56.91 | $57.43 | $57.43 | 219,059 |
| 2016-05-16 | $58.84 | $59.04 | $57.44 | $57.76 | $57.76 | 266,421 |
| 2016-05-13 | $58.68 | $59.49 | $58.49 | $59.45 | $59.45 | 142,398 |
| 2016-05-12 | $59.91 | $60.27 | $58.00 | $58.84 | $58.84 | 166,768 |
| 2016-05-11 | $59.60 | $60.19 | $59.22 | $59.77 | $59.77 | 60,624 |
| 2016-05-10 | $58.59 | $59.68 | $58.35 | $59.68 | $59.68 | 142,215 |
| 2016-05-09 | $57.97 | $59.05 | $57.97 | $58.49 | $58.49 | 112,414 |
| 2016-05-06 | $57.78 | $59.16 | $57.68 | $58.59 | $58.59 | 176,845 |
| 2016-05-05 | $58.61 | $59.02 | $58.18 | $58.37 | $58.37 | 114,793 |
| 2016-05-04 | $58.10 | $58.61 | $57.90 | $58.46 | $58.46 | 79,880 |
| 2016-05-03 | $58.77 | $59.57 | $58.14 | $58.38 | $58.38 | 180,191 |
| 2016-05-02 | $57.47 | $59.36 | $57.47 | $59.10 | $59.10 | 125,144 |
| 2016-04-29 | $58.74 | $58.74 | $56.27 | $57.32 | $57.32 | 88,497 |
| 2016-04-28 | $56.50 | $58.26 | $55.94 | $57.55 | $57.55 | 84,531 |
| 2016-04-27 | $57.70 | $58.13 | $56.55 | $56.61 | $56.61 | 83,014 |
| 2016-04-26 | $57.74 | $58.63 | $57.71 | $57.96 | $57.96 | 92,550 |
| 2016-04-25 | $55.03 | $57.96 | $54.53 | $57.74 | $57.74 | 137,136 |
| 2016-04-22 | $55.43 | $55.71 | $55.09 | $55.41 | $55.41 | 56,624 |
| 2016-04-21 | $55.95 | $55.95 | $54.74 | $55.45 | $55.45 | 109,893 |
| 2016-04-20 | $57.14 | $57.14 | $55.63 | $55.80 | $55.80 | 76,875 |
| 2016-04-19 | $57.10 | $57.98 | $56.65 | $57.15 | $57.15 | 99,594 |
| 2016-04-18 | $57.44 | $57.44 | $56.89 | $56.89 | $56.89 | 33,172 |
| 2016-04-15 | $57.57 | $57.69 | $57.05 | $57.48 | $57.48 | 61,810 |
| 2016-04-14 | $58.14 | $58.31 | $57.48 | $57.56 | $57.56 | 35,387 |
| 2016-04-13 | $57.80 | $58.55 | $57.66 | $58.34 | $58.34 | 46,580 |
| 2016-04-12 | $57.43 | $57.73 | $57.00 | $57.56 | $57.56 | 72,702 |
| 2016-04-11 | $57.88 | $59.00 | $57.28 | $57.45 | $57.45 | 55,807 |
| 2016-04-08 | $57.98 | $57.99 | $57.35 | $57.76 | $57.76 | 50,677 |
| 2016-04-07 | $58.40 | $58.74 | $57.41 | $57.60 | $57.60 | 59,602 |
| 2016-04-06 | $58.46 | $58.84 | $58.36 | $58.81 | $58.81 | 45,723 |
| 2016-04-05 | $58.51 | $58.84 | $58.00 | $58.46 | $58.46 | 94,050 |
| 2016-04-04 | $58.60 | $59.19 | $58.46 | $58.81 | $58.81 | 43,888 |
| 2016-04-01 | $57.93 | $58.73 | $57.69 | $58.59 | $58.59 | 64,278 |
| 2016-03-31 | $58.41 | $58.72 | $57.99 | $58.16 | $58.16 | 71,665 |
| 2016-03-30 | $58.79 | $58.79 | $57.95 | $58.61 | $58.61 | 62,303 |
| 2016-03-29 | $56.97 | $58.76 | $56.97 | $58.50 | $58.50 | 103,565 |
| 2016-03-28 | $57.16 | $57.57 | $56.81 | $57.19 | $57.19 | 62,183 |
| 2016-03-24 | $56.93 | $57.02 | $56.34 | $56.89 | $56.89 | 68,866 |
| 2016-03-23 | $57.36 | $57.54 | $57.12 | $57.18 | $57.18 | 53,910 |
| 2016-03-22 | $57.14 | $57.66 | $57.04 | $57.62 | $57.62 | 179,930 |
| 2016-03-21 | $57.61 | $57.72 | $57.11 | $57.59 | $57.59 | 111,661 |
| 2016-03-18 | $58.82 | $58.82 | $57.26 | $57.54 | $57.54 | 268,440 |
| 2016-03-17 | $56.37 | $57.44 | $55.68 | $57.11 | $57.11 | 179,798 |
| 2016-03-16 | $52.87 | $56.87 | $52.87 | $56.55 | $56.55 | 334,465 |
| 2016-03-15 | $52.58 | $53.15 | $52.07 | $53.15 | $53.15 | 51,298 |
| 2016-03-14 | $52.93 | $53.18 | $52.76 | $52.79 | $52.79 | 58,234 |
| 2016-03-11 | $52.77 | $53.39 | $52.70 | $53.35 | $53.35 | 58,526 |
| 2016-03-10 | $53.17 | $53.17 | $52.18 | $52.41 | $52.41 | 106,591 |
| 2016-03-09 | $52.84 | $53.11 | $52.52 | $53.05 | $53.05 | 116,435 |
| 2016-03-08 | $52.58 | $52.72 | $52.37 | $52.63 | $52.63 | 119,942 |
| 2016-03-07 | $52.31 | $52.86 | $52.06 | $52.84 | $52.84 | 132,065 |
| 2016-03-04 | $52.29 | $52.48 | $51.77 | $52.32 | $52.32 | 105,319 |
| 2016-03-03 | $51.48 | $52.68 | $51.43 | $52.25 | $52.25 | 62,038 |
| 2016-03-02 | $51.34 | $51.69 | $51.32 | $51.61 | $51.61 | 51,819 |
| 2016-03-01 | $50.62 | $51.83 | $50.62 | $51.77 | $51.77 | 63,771 |
| 2016-02-29 | $50.37 | $51.36 | $49.34 | $50.29 | $50.29 | 100,693 |
| 2016-02-26 | $50.30 | $50.70 | $49.93 | $50.16 | $50.16 | 75,095 |
| 2016-02-25 | $48.99 | $50.58 | $48.99 | $50.54 | $50.54 | 110,653 |
| 2016-02-24 | $47.89 | $48.97 | $47.48 | $48.94 | $48.94 | 53,857 |
| 2016-02-23 | $48.41 | $49.08 | $48.30 | $48.34 | $48.34 | 104,680 |
| 2016-02-22 | $48.32 | $48.89 | $47.99 | $48.58 | $48.58 | 95,506 |
| 2016-02-19 | $47.43 | $48.38 | $47.43 | $47.93 | $47.93 | 69,212 |
| 2016-02-18 | $46.62 | $48.36 | $46.62 | $47.81 | $47.81 | 123,017 |
| 2016-02-17 | $46.36 | $47.51 | $45.73 | $47.05 | $47.05 | 88,105 |
| 2016-02-16 | $45.94 | $45.96 | $45.10 | $45.93 | $45.93 | 97,090 |
| 2016-02-12 | $44.38 | $45.59 | $43.95 | $45.55 | $45.55 | 149,308 |
| 2016-02-11 | $44.00 | $44.47 | $43.44 | $43.91 | $43.91 | 90,358 |
| 2016-02-10 | $46.05 | $46.39 | $42.03 | $44.69 | $44.69 | 145,162 |
| 2016-02-09 | $44.83 | $45.91 | $44.64 | $45.86 | $45.86 | 211,632 |
| 2016-02-08 | $45.86 | $45.89 | $44.48 | $45.50 | $45.50 | 348,556 |
| 2016-02-05 | $46.74 | $46.74 | $45.74 | $46.32 | $46.32 | 252,314 |
| 2016-02-04 | $47.71 | $48.90 | $46.32 | $47.12 | $47.12 | 179,931 |
| 2016-02-03 | $47.44 | $47.88 | $46.96 | $47.79 | $47.79 | 141,134 |
| 2016-02-02 | $47.90 | $48.36 | $46.85 | $47.06 | $47.06 | 101,967 |
| 2016-02-01 | $47.28 | $48.71 | $46.29 | $48.27 | $48.27 | 122,646 |
| 2016-01-29 | $46.40 | $47.67 | $46.40 | $47.60 | $47.60 | 94,437 |
| 2016-01-28 | $46.76 | $46.76 | $45.67 | $46.39 | $46.39 | 105,994 |
| 2016-01-27 | $47.38 | $47.49 | $45.77 | $46.25 | $46.25 | 210,955 |
| 2016-01-26 | $47.58 | $47.79 | $46.89 | $47.32 | $47.32 | 85,230 |
| 2016-01-25 | $48.00 | $48.30 | $47.24 | $47.35 | $47.35 | 116,828 |
| 2016-01-22 | $47.37 | $48.28 | $47.16 | $48.23 | $48.23 | 80,850 |
| 2016-01-21 | $47.38 | $47.83 | $46.30 | $46.96 | $46.96 | 138,721 |
| 2016-01-20 | $47.35 | $47.89 | $45.54 | $47.34 | $47.34 | 206,323 |
| 2016-01-19 | $48.19 | $48.28 | $47.33 | $47.83 | $47.83 | 112,907 |
| 2016-01-15 | $48.51 | $48.75 | $47.40 | $47.83 | $47.83 | 153,554 |
| 2016-01-14 | $48.27 | $50.00 | $48.17 | $49.45 | $49.45 | 94,633 |
| 2016-01-13 | $49.79 | $50.10 | $48.01 | $48.11 | $48.11 | 230,271 |
| 2016-01-12 | $49.28 | $50.21 | $49.03 | $49.75 | $49.75 | 145,127 |
| 2016-01-11 | $49.45 | $49.60 | $48.90 | $49.14 | $49.14 | 113,909 |
| 2016-01-08 | $49.01 | $49.92 | $49.01 | $49.30 | $49.30 | 125,671 |
| 2016-01-07 | $48.39 | $49.19 | $47.86 | $48.79 | $48.79 | 122,718 |
| 2016-01-06 | $49.26 | $49.69 | $48.85 | $49.22 | $49.22 | 79,950 |
| 2016-01-05 | $50.49 | $50.49 | $49.42 | $49.88 | $49.88 | 129,328 |
| 2016-01-04 | $50.97 | $51.40 | $49.75 | $50.49 | $50.49 | 187,794 |
| 2015-12-31 | $51.36 | $52.18 | $51.36 | $51.65 | $51.65 | 125,626 |
| 2015-12-30 | $51.35 | $51.77 | $51.19 | $51.61 | $51.61 | 47,113 |
| 2015-12-29 | $51.00 | $51.84 | $50.90 | $51.53 | $51.53 | 71,245 |
| 2015-12-28 | $50.59 | $50.94 | $50.04 | $50.93 | $50.93 | 69,832 |
| 2015-12-24 | $50.35 | $50.93 | $50.35 | $50.63 | $50.63 | 41,614 |
| 2015-12-23 | $50.83 | $51.05 | $50.38 | $50.57 | $50.57 | 96,707 |
| 2015-12-22 | $49.98 | $50.70 | $49.72 | $50.63 | $50.63 | 74,383 |
| 2015-12-21 | $50.60 | $50.63 | $49.89 | $50.03 | $50.03 | 149,837 |
| 2015-12-18 | $50.98 | $50.98 | $49.69 | $50.31 | $50.31 | 263,038 |
| 2015-12-17 | $51.44 | $51.84 | $50.73 | $51.46 | $51.46 | 711,996 |
| 2015-12-16 | $49.87 | $51.63 | $49.77 | $51.52 | $51.52 | 123,519 |
| 2015-12-15 | $49.31 | $50.28 | $49.25 | $49.68 | $49.68 | 253,794 |
| 2015-12-14 | $50.38 | $50.88 | $48.80 | $48.96 | $48.96 | 209,745 |
| 2015-12-11 | $50.64 | $51.04 | $49.73 | $50.44 | $50.44 | 199,508 |
| 2015-12-10 | $50.95 | $51.47 | $50.95 | $51.19 | $51.19 | 156,756 |
| 2015-12-09 | $51.62 | $52.26 | $51.16 | $51.56 | $51.56 | 174,284 |
| 2015-12-08 | $51.82 | $52.66 | $51.76 | $51.93 | $51.93 | 144,123 |
| 2015-12-07 | $51.96 | $52.84 | $51.58 | $52.29 | $52.29 | 123,759 |
| 2015-12-04 | $51.66 | $52.40 | $51.30 | $52.18 | $52.18 | 94,786 |
| 2015-12-03 | $53.63 | $53.63 | $51.12 | $51.46 | $51.46 | 216,272 |
| 2015-12-02 | $53.41 | $53.81 | $53.28 | $53.42 | $53.42 | 121,705 |
| 2015-12-01 | $53.14 | $53.67 | $53.06 | $53.48 | $53.48 | 68,394 |
| 2015-11-30 | $53.18 | $53.18 | $52.33 | $53.01 | $53.01 | 94,719 |
| 2015-11-27 | $52.94 | $53.09 | $52.49 | $52.74 | $52.74 | 35,602 |
| 2015-11-25 | $52.59 | $52.94 | $52.38 | $52.84 | $52.84 | 62,789 |
| 2015-11-24 | $52.91 | $52.91 | $52.35 | $52.61 | $52.61 | 72,549 |
| 2015-11-23 | $53.48 | $53.80 | $53.04 | $53.25 | $53.25 | 82,363 |
| 2015-11-20 | $53.13 | $53.69 | $52.96 | $53.41 | $53.41 | 44,036 |
| 2015-11-19 | $54.10 | $54.11 | $52.89 | $53.14 | $53.14 | 106,217 |
| 2015-11-18 | $53.38 | $54.09 | $53.15 | $54.03 | $54.03 | 78,694 |
| 2015-11-17 | $53.17 | $53.57 | $52.71 | $53.25 | $53.25 | 86,090 |
| 2015-11-16 | $53.11 | $53.54 | $52.34 | $53.03 | $53.03 | 87,421 |
| 2015-11-13 | $54.72 | $55.42 | $53.16 | $53.30 | $53.30 | 196,557 |
| 2015-11-12 | $54.80 | $55.09 | $54.50 | $55.00 | $55.00 | 70,183 |
| 2015-11-11 | $54.67 | $54.94 | $54.55 | $54.81 | $54.81 | 71,642 |
| 2015-11-10 | $54.30 | $54.91 | $53.92 | $54.66 | $54.66 | 75,951 |
| 2015-11-09 | $54.86 | $54.86 | $53.96 | $54.31 | $54.31 | 45,569 |
| 2015-11-06 | $54.31 | $54.90 | $54.20 | $54.75 | $54.75 | 47,663 |
| 2015-11-05 | $54.83 | $54.94 | $53.76 | $54.53 | $54.53 | 75,263 |
| 2015-11-04 | $55.30 | $55.79 | $54.40 | $54.81 | $54.81 | 78,942 |
| 2015-11-03 | $55.52 | $55.52 | $54.36 | $55.19 | $55.19 | 86,249 |
| 2015-11-02 | $55.00 | $55.58 | $54.71 | $55.05 | $55.05 | 135,845 |
| 2015-10-30 | $54.16 | $55.11 | $54.16 | $54.56 | $54.56 | 97,668 |
| 2015-10-29 | $53.30 | $55.52 | $53.23 | $55.13 | $55.13 | 229,567 |
| 2015-10-28 | $52.87 | $53.52 | $52.43 | $53.31 | $53.31 | 76,621 |
| 2015-10-27 | $53.36 | $53.87 | $52.62 | $52.71 | $52.71 | 251,780 |
| 2015-10-26 | $53.30 | $53.87 | $53.30 | $53.66 | $53.66 | 61,036 |
| 2015-10-23 | $53.43 | $55.97 | $52.96 | $53.44 | $53.44 | 44,009 |
| 2015-10-22 | $52.86 | $53.49 | $52.55 | $52.93 | $52.93 | 62,861 |
| 2015-10-21 | $54.52 | $54.59 | $52.49 | $52.60 | $52.60 | 63,554 |
| 2015-10-20 | $54.94 | $55.33 | $54.43 | $54.48 | $54.48 | 39,599 |
| 2015-10-19 | $55.33 | $55.65 | $54.75 | $55.07 | $55.07 | 74,204 |
| 2015-10-16 | $55.61 | $55.99 | $55.27 | $55.54 | $55.54 | 70,708 |
| 2015-10-15 | $54.83 | $55.68 | $54.75 | $55.68 | $55.68 | 56,483 |
| 2015-10-14 | $55.06 | $55.49 | $54.44 | $54.61 | $54.61 | 37,555 |
| 2015-10-13 | $54.86 | $55.54 | $54.49 | $55.21 | $55.21 | 42,281 |
| 2015-10-12 | $55.56 | $55.67 | $55.15 | $55.29 | $55.29 | 34,768 |
| 2015-10-09 | $55.53 | $55.79 | $55.09 | $55.46 | $55.46 | 47,872 |
| 2015-10-08 | $54.95 | $55.63 | $54.67 | $55.51 | $55.51 | 36,876 |
| 2015-10-07 | $55.09 | $55.58 | $54.42 | $54.82 | $54.82 | 74,082 |
| 2015-10-06 | $55.78 | $56.06 | $54.84 | $54.92 | $54.92 | 117,376 |
| 2015-10-05 | $54.35 | $56.10 | $54.35 | $55.88 | $55.88 | 212,426 |
| 2015-10-02 | $53.07 | $54.19 | $52.69 | $54.12 | $54.12 | 144,708 |
| 2015-10-01 | $51.34 | $53.58 | $51.28 | $53.50 | $53.50 | 192,730 |
| 2015-09-30 | $50.54 | $51.57 | $50.54 | $51.44 | $51.44 | 190,423 |
| 2015-09-29 | $51.33 | $51.60 | $49.97 | $50.19 | $50.19 | 171,953 |
| 2015-09-28 | $53.92 | $54.07 | $51.37 | $51.49 | $51.49 | 259,987 |
| 2015-09-25 | $54.76 | $54.76 | $53.81 | $53.99 | $53.99 | 77,244 |
| 2015-09-24 | $54.85 | $55.14 | $53.65 | $54.18 | $54.18 | 104,738 |
| 2015-09-23 | $56.15 | $56.33 | $55.22 | $55.45 | $55.45 | 47,135 |
| 2015-09-22 | $56.54 | $56.62 | $55.76 | $56.28 | $56.28 | 68,612 |
| 2015-09-21 | $55.99 | $56.99 | $55.88 | $56.92 | $56.92 | 83,491 |
| 2015-09-18 | $55.98 | $56.53 | $55.66 | $55.78 | $55.78 | 94,459 |
| 2015-09-17 | $54.97 | $57.28 | $54.97 | $56.55 | $56.55 | 187,461 |
| 2015-09-16 | $54.92 | $55.18 | $54.51 | $55.07 | $55.07 | 143,470 |
| 2015-09-15 | $54.02 | $54.89 | $53.76 | $54.75 | $54.75 | 164,589 |
| 2015-09-14 | $54.32 | $54.50 | $53.96 | $54.19 | $54.19 | 112,966 |
| 2015-09-11 | $54.45 | $54.67 | $54.02 | $54.46 | $54.46 | 87,948 |
| 2015-09-10 | $55.67 | $55.73 | $54.44 | $54.51 | $54.51 | 128,064 |
| 2015-09-09 | $56.28 | $56.44 | $55.47 | $55.62 | $55.62 | 83,074 |
| 2015-09-08 | $55.32 | $56.03 | $55.16 | $55.97 | $55.97 | 104,729 |