LCI Industries (LCII) Exchange: NYSE
Data as of Aug. 19, 2022
$135.69 ($1.09) 0.81%
LCI Industries - Daily Information
Click for more stock information on LCI Industries.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2022 |
| Open | $135.20 |
| Previous Close | $135.69 |
| High | $136.20 |
| Low | $134.15 |
| Adjusted Open | $135.20 |
| Previous Adjusted Close | $135.69 |
| Adjusted High | $136.20 |
| Adjusted Low | $134.15 |
About LCI Industries (LCII)
LCI Industries, through its wholly-owned subsidiary, Lippert, supplies, domestically and internationally, a broad array of highly engineered components for the leading OEMs in the recreation and transportation product markets, consisting primarily of recreational vehicles and adjacent industries, including buses; trailers used to haul boats, livestock, equipment, and other cargo; trucks; boats; trains; manufactured homes; and modular housing. The Company also supplies engineered components to the related aftermarkets of these industries, primarily by selling to retail dealers, wholesale distributors, and service centers. Lippert's products include steel chassis and related components; axles and suspension solutions; slide-out mechanisms and solutions; thermoformed bath, kitchen, and other products; vinyl, aluminum, and frameless windows; manual, electric, and hydraulic stabilizer and leveling systems; entry, luggage, patio, and ramp doors; furniture and mattresses; electric and manual entry steps; awnings and awning accessories; towing products; truck accessories; electronic components; appliances; air conditioners; televisions and sound systems; and other accessories.
Invest in LCI Industries (LCII)
Historical Stock Data for LCI Industries (LCII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | $135.20 | $136.20 | $134.15 | $135.69 | $135.69 | 92,439 |
| 2022-08-17 | $136.05 | $136.05 | $133.59 | $134.60 | $134.60 | 75,953 |
| 2022-08-16 | $136.11 | $139.89 | $135.28 | $137.94 | $137.94 | 118,317 |
| 2022-08-15 | $133.99 | $136.62 | $133.06 | $136.51 | $136.51 | 142,443 |
| 2022-08-12 | $134.30 | $134.83 | $132.49 | $134.56 | $134.56 | 118,463 |
| 2022-08-11 | $132.00 | $134.91 | $132.00 | $134.39 | $134.39 | 88,350 |
| 2022-08-10 | $130.61 | $132.14 | $129.31 | $130.72 | $130.72 | 167,350 |
| 2022-08-09 | $130.82 | $130.82 | $125.46 | $127.28 | $127.28 | 206,112 |
| 2022-08-08 | $129.50 | $132.92 | $129.41 | $130.41 | $130.41 | 169,783 |
| 2022-08-05 | $125.36 | $129.75 | $125.05 | $129.32 | $129.32 | 148,882 |
| 2022-08-04 | $131.53 | $132.18 | $125.43 | $125.97 | $125.97 | 206,079 |
| 2022-08-03 | $121.84 | $132.24 | $121.84 | $131.73 | $131.73 | 424,894 |
| 2022-08-02 | $135.18 | $135.18 | $121.01 | $121.68 | $121.68 | 627,177 |
| 2022-08-01 | $131.78 | $132.00 | $125.97 | $128.31 | $128.31 | 324,164 |
| 2022-07-29 | $134.22 | $135.45 | $131.66 | $135.09 | $135.09 | 218,820 |
| 2022-07-28 | $131.05 | $135.07 | $131.05 | $134.22 | $134.22 | 133,839 |
| 2022-07-27 | $129.75 | $131.08 | $126.79 | $129.75 | $129.75 | 122,018 |
| 2022-07-26 | $129.61 | $131.30 | $127.74 | $129.69 | $129.69 | 183,876 |
| 2022-07-25 | $130.23 | $131.92 | $128.67 | $130.18 | $130.18 | 301,434 |
| 2022-07-22 | $130.84 | $131.00 | $127.93 | $129.80 | $129.80 | 160,992 |
| 2022-07-21 | $129.09 | $130.53 | $127.96 | $130.04 | $130.04 | 187,290 |
| 2022-07-20 | $125.55 | $130.16 | $125.31 | $129.97 | $129.97 | 148,292 |
| 2022-07-19 | $123.40 | $126.62 | $122.67 | $125.84 | $125.84 | 188,553 |
| 2022-07-18 | $122.17 | $122.49 | $120.25 | $121.25 | $121.25 | 191,456 |
| 2022-07-15 | $121.39 | $122.31 | $119.81 | $121.19 | $121.19 | 156,122 |
| 2022-07-14 | $117.68 | $119.87 | $117.02 | $119.31 | $119.31 | 194,199 |
| 2022-07-13 | $116.97 | $120.54 | $116.67 | $119.48 | $119.48 | 98,687 |
| 2022-07-12 | $116.55 | $121.56 | $116.55 | $118.39 | $118.39 | 158,938 |
| 2022-07-11 | $119.49 | $120.35 | $115.70 | $116.09 | $116.09 | 149,069 |
| 2022-07-08 | $119.68 | $120.60 | $117.75 | $119.72 | $119.72 | 143,102 |
| 2022-07-07 | $116.70 | $120.48 | $116.56 | $119.88 | $119.88 | 199,841 |
| 2022-07-06 | $118.91 | $120.33 | $112.37 | $114.88 | $114.88 | 217,094 |
| 2022-07-05 | $111.87 | $120.27 | $111.87 | $119.98 | $119.98 | 210,246 |
| 2022-07-01 | $110.94 | $116.66 | $110.94 | $114.56 | $114.56 | 182,121 |
| 2022-06-30 | $111.43 | $114.01 | $110.28 | $111.88 | $111.88 | 183,466 |
| 2022-06-29 | $115.04 | $115.04 | $112.05 | $113.59 | $113.59 | 117,764 |
| 2022-06-28 | $116.69 | $119.39 | $114.48 | $115.35 | $115.35 | 159,287 |
| 2022-06-27 | $116.02 | $117.29 | $114.81 | $116.34 | $116.34 | 159,160 |
| 2022-06-24 | $110.19 | $114.31 | $110.19 | $114.31 | $114.31 | 266,409 |
| 2022-06-23 | $107.30 | $110.83 | $107.30 | $109.62 | $109.62 | 166,762 |
| 2022-06-22 | $105.06 | $109.00 | $105.06 | $106.97 | $106.97 | 128,272 |
| 2022-06-21 | $107.80 | $108.14 | $104.00 | $106.01 | $106.01 | 163,663 |
| 2022-06-17 | $104.08 | $105.65 | $103.30 | $104.53 | $104.53 | 246,090 |
| 2022-06-16 | $109.46 | $109.46 | $102.35 | $102.84 | $102.84 | 220,660 |
| 2022-06-15 | $112.97 | $113.33 | $110.73 | $111.93 | $111.93 | 145,868 |
| 2022-06-14 | $110.78 | $112.75 | $110.52 | $111.61 | $111.61 | 162,071 |
| 2022-06-13 | $109.96 | $112.28 | $109.58 | $109.99 | $109.99 | 223,126 |
| 2022-06-10 | $115.82 | $117.68 | $113.20 | $113.88 | $113.88 | 159,720 |
| 2022-06-09 | $117.39 | $118.62 | $115.64 | $117.59 | $117.59 | 102,559 |
| 2022-06-08 | $116.45 | $117.98 | $115.29 | $116.37 | $116.37 | 180,431 |
| 2022-06-07 | $115.55 | $119.25 | $114.71 | $117.14 | $117.14 | 126,541 |
| 2022-06-06 | $116.95 | $117.38 | $115.53 | $116.94 | $116.94 | 303,471 |
| 2022-06-03 | $116.68 | $116.68 | $114.36 | $115.43 | $115.43 | 171,828 |
| 2022-06-02 | $115.87 | $117.34 | $115.10 | $116.58 | $116.58 | 196,663 |
| 2022-06-01 | $119.82 | $120.58 | $115.59 | $116.12 | $115.08 | 310,877 |
| 2022-05-31 | $116.78 | $119.97 | $115.27 | $119.52 | $118.45 | 244,843 |
| 2022-05-27 | $116.34 | $118.46 | $116.34 | $117.60 | $116.55 | 146,366 |
| 2022-05-26 | $116.07 | $119.00 | $115.93 | $116.02 | $114.98 | 246,260 |
| 2022-05-25 | $107.64 | $115.65 | $107.64 | $115.55 | $114.52 | 168,651 |
| 2022-05-24 | $108.48 | $109.51 | $104.86 | $108.64 | $107.67 | 210,477 |
| 2022-05-23 | $107.20 | $109.91 | $106.24 | $109.26 | $108.28 | 242,530 |
| 2022-05-20 | $110.98 | $110.99 | $99.02 | $106.11 | $105.16 | 451,572 |
| 2022-05-19 | $110.85 | $112.49 | $105.50 | $105.69 | $104.75 | 298,507 |
| 2022-05-18 | $117.10 | $118.79 | $111.50 | $113.26 | $112.25 | 224,098 |
| 2022-05-17 | $116.53 | $120.51 | $112.57 | $120.47 | $119.39 | 198,855 |
| 2022-05-16 | $117.23 | $120.15 | $113.35 | $113.85 | $112.83 | 430,220 |
| 2022-05-13 | $114.03 | $120.08 | $113.04 | $118.59 | $117.53 | 311,389 |
| 2022-05-12 | $109.00 | $112.65 | $108.61 | $111.73 | $110.73 | 341,327 |
| 2022-05-11 | $114.04 | $114.04 | $108.47 | $109.28 | $108.30 | 487,348 |
| 2022-05-10 | $109.68 | $115.18 | $105.35 | $112.40 | $111.40 | 330,074 |
| 2022-05-09 | $107.02 | $110.33 | $105.30 | $108.73 | $107.76 | 374,755 |
| 2022-05-06 | $107.32 | $109.38 | $105.25 | $107.40 | $106.44 | 183,630 |
| 2022-05-05 | $111.43 | $111.81 | $106.31 | $108.07 | $107.11 | 205,517 |
| 2022-05-04 | $106.58 | $111.59 | $105.75 | $111.30 | $110.31 | 165,701 |
| 2022-05-03 | $102.19 | $107.40 | $101.51 | $107.00 | $106.04 | 226,881 |
| 2022-05-02 | $97.96 | $102.11 | $97.06 | $101.75 | $100.84 | 174,965 |
| 2022-04-29 | $99.39 | $101.56 | $97.09 | $97.32 | $96.45 | 122,518 |
| 2022-04-28 | $99.43 | $101.30 | $96.32 | $100.29 | $99.39 | 141,713 |
| 2022-04-27 | $98.28 | $100.43 | $97.00 | $98.03 | $97.15 | 170,285 |
| 2022-04-26 | $100.96 | $102.16 | $98.15 | $98.22 | $97.34 | 121,003 |
| 2022-04-25 | $102.44 | $103.37 | $99.50 | $103.37 | $102.45 | 234,045 |
| 2022-04-22 | $103.50 | $105.12 | $102.17 | $102.44 | $101.53 | 121,929 |
| 2022-04-21 | $108.49 | $108.49 | $103.85 | $104.34 | $103.41 | 137,882 |
| 2022-04-20 | $111.29 | $112.00 | $106.18 | $106.51 | $105.56 | 152,803 |
| 2022-04-19 | $105.46 | $110.69 | $105.46 | $110.44 | $109.45 | 187,850 |
| 2022-04-18 | $103.22 | $105.87 | $102.49 | $104.93 | $103.99 | 134,974 |
| 2022-04-14 | $106.15 | $107.74 | $103.83 | $104.18 | $103.25 | 135,556 |
| 2022-04-13 | $103.66 | $107.11 | $103.09 | $106.33 | $105.38 | 193,558 |
| 2022-04-12 | $106.52 | $108.44 | $102.59 | $102.74 | $101.82 | 142,965 |
| 2022-04-11 | $99.38 | $105.88 | $99.38 | $105.05 | $104.11 | 199,267 |
| 2022-04-08 | $102.05 | $104.88 | $101.25 | $101.28 | $100.38 | 122,449 |
| 2022-04-07 | $101.40 | $103.56 | $99.23 | $102.44 | $101.53 | 251,447 |
| 2022-04-06 | $103.33 | $105.08 | $101.33 | $102.15 | $101.24 | 200,417 |
| 2022-04-05 | $106.33 | $108.27 | $104.83 | $104.89 | $103.95 | 253,508 |
| 2022-04-04 | $108.56 | $110.10 | $106.36 | $107.27 | $106.31 | 228,773 |
| 2022-04-01 | $109.25 | $109.25 | $105.11 | $107.84 | $106.88 | 265,421 |
| 2022-03-31 | $106.50 | $108.41 | $103.41 | $103.81 | $102.88 | 256,971 |
| 2022-03-30 | $110.16 | $110.92 | $106.31 | $106.49 | $105.54 | 156,513 |
| 2022-03-29 | $105.74 | $112.00 | $105.74 | $110.80 | $109.81 | 403,584 |
| 2022-03-28 | $105.64 | $105.64 | $101.96 | $103.16 | $102.24 | 450,844 |
| 2022-03-25 | $110.50 | $111.39 | $104.76 | $105.22 | $104.28 | 385,670 |
| 2022-03-24 | $113.63 | $114.72 | $111.11 | $111.36 | $110.37 | 210,233 |
| 2022-03-23 | $121.01 | $122.15 | $112.44 | $112.69 | $111.68 | 403,419 |
| 2022-03-22 | $122.67 | $125.15 | $120.57 | $122.82 | $121.72 | 150,018 |
| 2022-03-21 | $124.35 | $126.14 | $120.65 | $121.98 | $120.89 | 183,225 |
| 2022-03-18 | $120.47 | $125.14 | $119.38 | $125.14 | $124.02 | 267,165 |
| 2022-03-17 | $120.06 | $121.00 | $118.11 | $121.00 | $119.92 | 155,953 |
| 2022-03-16 | $121.02 | $124.16 | $118.63 | $121.67 | $120.58 | 159,763 |
| 2022-03-15 | $115.86 | $120.76 | $115.02 | $120.52 | $119.44 | 213,584 |
| 2022-03-14 | $116.48 | $117.10 | $112.85 | $114.61 | $113.59 | 139,586 |
| 2022-03-11 | $118.80 | $118.80 | $112.96 | $115.04 | $114.01 | 149,758 |
| 2022-03-10 | $116.11 | $117.08 | $114.45 | $116.69 | $115.65 | 89,457 |
| 2022-03-09 | $117.57 | $121.00 | $116.74 | $120.08 | $118.10 | 168,070 |
| 2022-03-08 | $112.00 | $115.42 | $109.59 | $113.55 | $111.68 | 186,252 |
| 2022-03-07 | $120.67 | $120.67 | $110.04 | $110.26 | $108.44 | 144,384 |
| 2022-03-04 | $122.61 | $124.22 | $118.51 | $119.81 | $117.83 | 123,179 |
| 2022-03-03 | $126.50 | $126.50 | $121.50 | $124.70 | $122.64 | 133,335 |
| 2022-03-02 | $122.79 | $126.30 | $121.63 | $125.55 | $123.48 | 93,372 |
| 2022-03-01 | $123.40 | $125.03 | $120.61 | $122.07 | $120.05 | 154,611 |
| 2022-02-28 | $121.38 | $124.90 | $120.90 | $124.52 | $122.46 | 154,137 |
| 2022-02-25 | $121.54 | $124.68 | $119.85 | $123.39 | $121.35 | 125,291 |
| 2022-02-24 | $112.90 | $121.65 | $112.27 | $121.40 | $119.40 | 256,024 |
| 2022-02-23 | $122.08 | $122.08 | $115.86 | $116.68 | $114.75 | 121,487 |
| 2022-02-22 | $122.59 | $124.77 | $119.89 | $120.93 | $118.93 | 109,241 |
| 2022-02-18 | $123.90 | $126.00 | $122.99 | $123.74 | $121.70 | 113,780 |
| 2022-02-17 | $127.06 | $127.18 | $124.01 | $124.91 | $122.85 | 238,612 |
| 2022-02-16 | $127.85 | $129.50 | $126.40 | $128.06 | $125.95 | 152,375 |
| 2022-02-15 | $127.84 | $130.01 | $126.08 | $129.43 | $127.29 | 185,716 |
| 2022-02-14 | $123.05 | $126.00 | $121.54 | $125.57 | $123.50 | 283,020 |
| 2022-02-11 | $125.11 | $126.26 | $121.93 | $122.75 | $120.72 | 128,840 |
| 2022-02-10 | $125.63 | $130.74 | $124.19 | $124.31 | $122.26 | 255,953 |
| 2022-02-09 | $124.84 | $125.89 | $123.54 | $125.53 | $123.46 | 169,653 |
| 2022-02-08 | $119.16 | $123.36 | $118.78 | $122.52 | $120.50 | 117,849 |
| 2022-02-07 | $119.52 | $121.00 | $117.24 | $119.04 | $117.07 | 125,083 |
| 2022-02-04 | $120.32 | $122.43 | $117.14 | $119.46 | $117.49 | 241,514 |
| 2022-02-03 | $119.92 | $123.75 | $119.92 | $121.66 | $119.65 | 148,661 |
| 2022-02-02 | $124.48 | $125.19 | $120.86 | $121.57 | $119.56 | 138,139 |
| 2022-02-01 | $123.22 | $125.04 | $120.68 | $124.48 | $122.42 | 129,604 |
| 2022-01-31 | $119.60 | $123.31 | $119.34 | $123.17 | $121.14 | 156,588 |
| 2022-01-28 | $115.46 | $120.87 | $113.48 | $120.50 | $118.51 | 323,072 |
| 2022-01-27 | $119.44 | $120.67 | $115.06 | $115.46 | $113.55 | 124,266 |
| 2022-01-26 | $124.08 | $124.81 | $117.32 | $118.28 | $116.33 | 185,439 |
| 2022-01-25 | $125.02 | $125.02 | $120.02 | $121.34 | $119.34 | 235,066 |
| 2022-01-24 | $116.67 | $128.15 | $115.07 | $127.55 | $125.44 | 326,401 |
| 2022-01-21 | $123.57 | $124.22 | $118.60 | $118.67 | $116.71 | 387,028 |
| 2022-01-20 | $132.73 | $134.21 | $123.74 | $124.13 | $122.08 | 329,563 |
| 2022-01-19 | $135.84 | $137.93 | $131.86 | $132.23 | $130.05 | 175,257 |
| 2022-01-18 | $142.86 | $143.56 | $134.67 | $135.16 | $132.93 | 243,129 |
| 2022-01-14 | $147.13 | $148.17 | $142.65 | $144.43 | $142.05 | 158,783 |
| 2022-01-13 | $149.15 | $150.26 | $146.81 | $148.37 | $145.92 | 80,675 |
| 2022-01-12 | $148.03 | $149.84 | $146.61 | $147.76 | $145.32 | 155,978 |
| 2022-01-11 | $151.66 | $151.66 | $146.20 | $147.48 | $145.04 | 162,272 |
| 2022-01-10 | $150.91 | $151.53 | $148.53 | $150.82 | $148.33 | 82,328 |
| 2022-01-07 | $155.96 | $158.00 | $151.85 | $152.28 | $149.77 | 102,048 |
| 2022-01-06 | $152.05 | $157.39 | $150.95 | $156.39 | $153.81 | 121,861 |
| 2022-01-05 | $158.03 | $159.39 | $151.56 | $151.86 | $149.35 | 188,401 |
| 2022-01-04 | $159.51 | $161.11 | $157.59 | $157.72 | $155.12 | 114,860 |
| 2022-01-03 | $157.28 | $159.10 | $156.25 | $158.58 | $155.96 | 112,930 |
| 2021-12-31 | $155.98 | $156.06 | $153.44 | $155.87 | $153.30 | 105,136 |
| 2021-12-30 | $155.67 | $157.34 | $155.01 | $156.66 | $154.07 | 84,899 |
| 2021-12-29 | $153.09 | $154.76 | $152.18 | $154.67 | $152.12 | 85,064 |
| 2021-12-28 | $152.33 | $154.68 | $151.97 | $153.06 | $150.53 | 88,445 |
| 2021-12-27 | $150.04 | $152.79 | $148.58 | $152.42 | $149.90 | 130,583 |
| 2021-12-23 | $147.90 | $150.99 | $146.37 | $149.88 | $147.41 | 115,790 |
| 2021-12-22 | $146.18 | $148.07 | $145.88 | $146.80 | $144.38 | 119,781 |
| 2021-12-21 | $143.21 | $146.44 | $143.21 | $145.74 | $143.33 | 235,632 |
| 2021-12-20 | $149.57 | $149.90 | $142.34 | $142.34 | $139.99 | 299,290 |
| 2021-12-17 | $157.12 | $157.73 | $150.87 | $151.15 | $148.65 | 691,390 |
| 2021-12-16 | $158.06 | $158.06 | $155.10 | $155.58 | $153.01 | 219,801 |
| 2021-12-15 | $157.07 | $157.07 | $151.43 | $156.60 | $154.01 | 240,840 |
| 2021-12-14 | $157.85 | $159.70 | $155.88 | $157.26 | $154.66 | 237,703 |
| 2021-12-13 | $159.29 | $160.37 | $158.05 | $158.05 | $155.44 | 154,240 |
| 2021-12-10 | $159.86 | $160.00 | $158.00 | $159.61 | $156.97 | 142,730 |
| 2021-12-09 | $158.72 | $161.06 | $158.44 | $159.27 | $156.64 | 154,236 |
| 2021-12-08 | $160.62 | $162.60 | $158.75 | $160.26 | $157.61 | 193,850 |
| 2021-12-07 | $161.93 | $162.46 | $158.20 | $159.65 | $157.01 | 213,144 |
| 2021-12-06 | $156.82 | $161.04 | $154.04 | $160.61 | $157.96 | 113,495 |
| 2021-12-03 | $158.23 | $158.23 | $153.59 | $154.75 | $152.19 | 169,204 |
| 2021-12-02 | $153.77 | $157.40 | $152.47 | $157.38 | $154.78 | 115,854 |
| 2021-12-01 | $155.89 | $157.87 | $153.04 | $153.54 | $150.15 | 157,872 |
| 2021-11-30 | $152.08 | $153.90 | $150.89 | $152.27 | $148.90 | 167,936 |
| 2021-11-29 | $157.63 | $158.94 | $150.92 | $152.32 | $148.95 | 177,041 |
| 2021-11-26 | $154.73 | $157.22 | $153.08 | $156.17 | $152.72 | 106,112 |
| 2021-11-24 | $157.50 | $159.24 | $156.79 | $158.38 | $154.88 | 77,514 |
| 2021-11-23 | $161.25 | $161.25 | $157.53 | $158.03 | $154.54 | 142,583 |
| 2021-11-22 | $158.00 | $163.33 | $157.88 | $161.41 | $157.84 | 195,299 |
| 2021-11-19 | $152.95 | $157.86 | $152.26 | $156.91 | $153.44 | 148,237 |
| 2021-11-18 | $154.56 | $154.79 | $151.46 | $154.21 | $150.80 | 70,597 |
| 2021-11-17 | $154.00 | $155.25 | $151.23 | $153.97 | $150.57 | 134,285 |
| 2021-11-16 | $154.10 | $155.16 | $153.02 | $154.28 | $150.87 | 118,276 |
| 2021-11-15 | $155.07 | $155.07 | $153.54 | $154.06 | $150.65 | 75,672 |
| 2021-11-12 | $154.01 | $155.21 | $151.56 | $153.86 | $150.46 | 87,709 |
| 2021-11-11 | $152.27 | $153.50 | $151.09 | $152.86 | $149.48 | 122,970 |
| 2021-11-10 | $149.94 | $156.18 | $149.02 | $152.20 | $148.84 | 287,535 |
| 2021-11-09 | $150.83 | $151.85 | $149.83 | $150.39 | $147.07 | 101,135 |
| 2021-11-08 | $151.07 | $152.05 | $149.52 | $150.65 | $147.32 | 172,070 |
| 2021-11-05 | $152.00 | $152.59 | $149.57 | $150.62 | $147.29 | 172,000 |
| 2021-11-04 | $150.77 | $151.00 | $148.06 | $149.74 | $146.43 | 174,736 |
| 2021-11-03 | $143.25 | $151.64 | $141.51 | $149.50 | $146.20 | 276,395 |
| 2021-11-02 | $141.55 | $143.21 | $138.27 | $142.37 | $139.22 | 269,796 |
| 2021-11-01 | $140.13 | $144.24 | $139.20 | $141.97 | $138.83 | 195,267 |
| 2021-10-29 | $141.53 | $142.63 | $138.59 | $139.64 | $136.55 | 170,870 |
| 2021-10-28 | $138.27 | $140.94 | $137.64 | $140.52 | $137.41 | 141,700 |
| 2021-10-27 | $139.55 | $139.86 | $135.83 | $136.95 | $133.92 | 125,649 |
| 2021-10-26 | $139.99 | $140.07 | $137.24 | $139.62 | $136.53 | 235,025 |
| 2021-10-25 | $139.96 | $141.19 | $139.09 | $140.05 | $136.95 | 145,686 |
| 2021-10-22 | $139.68 | $141.22 | $139.30 | $139.96 | $136.87 | 202,710 |
| 2021-10-21 | $139.80 | $140.26 | $137.99 | $139.52 | $136.44 | 133,926 |
| 2021-10-20 | $138.39 | $139.59 | $137.15 | $139.08 | $136.01 | 78,325 |
| 2021-10-19 | $139.93 | $139.93 | $137.19 | $138.97 | $135.90 | 83,809 |
| 2021-10-18 | $141.12 | $141.45 | $138.48 | $139.29 | $136.21 | 166,944 |
| 2021-10-15 | $143.47 | $143.47 | $140.97 | $142.25 | $139.11 | 298,618 |
| 2021-10-14 | $140.79 | $142.40 | $140.32 | $141.06 | $137.94 | 215,881 |
| 2021-10-13 | $138.86 | $139.60 | $137.12 | $139.48 | $136.40 | 93,417 |
| 2021-10-12 | $137.86 | $138.50 | $136.58 | $138.31 | $135.25 | 90,161 |
| 2021-10-11 | $137.24 | $138.52 | $136.83 | $137.68 | $134.64 | 52,350 |
| 2021-10-08 | $136.45 | $138.15 | $136.07 | $137.20 | $134.17 | 51,859 |
| 2021-10-07 | $136.75 | $138.58 | $135.41 | $136.85 | $133.83 | 81,896 |
| 2021-10-06 | $134.57 | $136.54 | $133.00 | $135.86 | $132.86 | 115,367 |
| 2021-10-05 | $137.09 | $137.09 | $135.49 | $136.05 | $133.04 | 241,866 |
| 2021-10-04 | $138.48 | $139.34 | $136.05 | $137.44 | $134.40 | 89,117 |
| 2021-10-01 | $135.42 | $138.43 | $133.10 | $137.24 | $134.21 | 174,643 |
| 2021-09-30 | $135.75 | $136.05 | $133.81 | $134.63 | $131.65 | 162,664 |
| 2021-09-29 | $135.11 | $137.42 | $134.87 | $135.61 | $132.61 | 108,146 |
| 2021-09-28 | $131.33 | $134.67 | $131.33 | $134.12 | $131.16 | 135,409 |
| 2021-09-27 | $129.26 | $132.07 | $128.37 | $131.51 | $128.60 | 90,597 |
| 2021-09-24 | $128.40 | $130.39 | $127.33 | $128.66 | $125.82 | 91,349 |
| 2021-09-23 | $126.69 | $130.20 | $125.86 | $128.61 | $125.77 | 92,074 |
| 2021-09-22 | $124.00 | $126.99 | $124.00 | $125.19 | $122.42 | 75,050 |
| 2021-09-21 | $126.65 | $127.74 | $122.99 | $123.20 | $120.48 | 103,310 |
| 2021-09-20 | $129.00 | $131.00 | $125.00 | $125.93 | $123.15 | 196,428 |
| 2021-09-17 | $132.29 | $132.76 | $129.43 | $132.39 | $129.46 | 364,085 |
| 2021-09-16 | $132.05 | $132.73 | $130.87 | $131.59 | $128.68 | 86,899 |
| 2021-09-15 | $130.78 | $133.30 | $130.55 | $132.21 | $129.29 | 142,470 |
| 2021-09-14 | $132.35 | $132.66 | $129.33 | $130.78 | $127.89 | 149,905 |
| 2021-09-13 | $132.16 | $132.57 | $130.02 | $132.41 | $129.48 | 66,153 |
| 2021-09-10 | $132.76 | $134.70 | $130.28 | $130.52 | $127.63 | 92,226 |
| 2021-09-09 | $131.40 | $133.15 | $129.97 | $131.93 | $129.01 | 89,659 |
| 2021-09-08 | $132.90 | $132.94 | $129.87 | $130.34 | $127.46 | 142,427 |
| 2021-09-07 | $136.77 | $137.57 | $133.84 | $134.18 | $131.21 | 139,232 |
| 2021-09-03 | $140.00 | $140.00 | $135.26 | $136.46 | $133.44 | 147,816 |
| 2021-09-02 | $141.70 | $141.90 | $140.01 | $140.63 | $137.52 | 74,578 |
| 2021-09-01 | $142.15 | $142.77 | $140.10 | $141.16 | $137.16 | 56,520 |
| 2021-08-31 | $142.80 | $144.29 | $140.01 | $141.66 | $137.65 | 73,787 |
| 2021-08-30 | $144.13 | $145.77 | $142.90 | $143.14 | $139.09 | 64,817 |
| 2021-08-27 | $143.00 | $145.65 | $142.00 | $144.26 | $140.17 | 119,011 |
| 2021-08-26 | $146.27 | $146.27 | $141.31 | $141.70 | $137.69 | 58,253 |
| 2021-08-25 | $143.91 | $145.89 | $143.11 | $145.08 | $140.97 | 71,704 |
| 2021-08-24 | $142.36 | $144.48 | $142.05 | $143.73 | $139.66 | 49,667 |
| 2021-08-23 | $142.80 | $143.06 | $141.11 | $141.15 | $137.15 | 73,910 |
| 2021-08-20 | $138.66 | $142.53 | $137.02 | $141.94 | $137.92 | 64,735 |
| 2021-08-19 | $138.52 | $140.14 | $137.55 | $138.54 | $134.62 | 74,547 |
| 2021-08-18 | $146.48 | $147.53 | $139.56 | $140.11 | $136.14 | 157,131 |
| 2021-08-17 | $145.30 | $146.74 | $143.08 | $146.33 | $142.19 | 114,696 |
| 2021-08-16 | $145.75 | $147.94 | $144.09 | $147.46 | $143.28 | 47,382 |
| 2021-08-13 | $150.67 | $150.67 | $145.83 | $146.38 | $142.23 | 71,972 |
| 2021-08-12 | $151.63 | $151.63 | $149.13 | $149.73 | $145.49 | 48,918 |
| 2021-08-11 | $147.94 | $151.00 | $147.28 | $151.00 | $146.72 | 71,826 |
| 2021-08-10 | $142.99 | $148.75 | $141.82 | $148.46 | $144.26 | 126,916 |
| 2021-08-09 | $147.55 | $147.55 | $143.02 | $143.23 | $139.17 | 74,974 |
| 2021-08-06 | $145.12 | $147.56 | $144.41 | $147.53 | $143.35 | 82,680 |
| 2021-08-05 | $145.15 | $145.77 | $142.65 | $144.57 | $140.48 | 78,595 |
| 2021-08-04 | $141.05 | $144.43 | $140.30 | $144.00 | $139.92 | 129,950 |
| 2021-08-03 | $142.98 | $148.30 | $134.53 | $143.27 | $139.21 | 420,062 |
| 2021-08-02 | $146.93 | $150.90 | $145.31 | $145.80 | $141.67 | 119,568 |
| 2021-07-30 | $149.51 | $151.94 | $145.01 | $145.82 | $141.69 | 268,087 |
| 2021-07-29 | $147.46 | $150.56 | $146.54 | $149.93 | $145.68 | 123,888 |
| 2021-07-28 | $145.73 | $147.57 | $144.00 | $146.64 | $142.49 | 80,434 |
| 2021-07-27 | $144.04 | $145.78 | $142.69 | $144.27 | $140.18 | 72,486 |
| 2021-07-26 | $143.53 | $145.03 | $143.14 | $144.47 | $140.38 | 90,414 |
| 2021-07-23 | $141.04 | $143.14 | $141.04 | $142.85 | $138.80 | 71,523 |
| 2021-07-22 | $141.42 | $142.38 | $139.67 | $140.11 | $136.14 | 132,328 |
| 2021-07-21 | $140.66 | $142.63 | $140.11 | $141.06 | $137.06 | 94,626 |
| 2021-07-20 | $132.56 | $140.90 | $132.56 | $139.17 | $135.23 | 196,328 |
| 2021-07-19 | $131.11 | $133.88 | $129.27 | $131.62 | $127.89 | 129,035 |
| 2021-07-16 | $135.41 | $135.66 | $133.00 | $133.01 | $129.24 | 182,727 |
| 2021-07-15 | $134.85 | $135.25 | $132.13 | $133.97 | $130.18 | 117,922 |
| 2021-07-14 | $134.08 | $134.80 | $132.10 | $133.38 | $129.60 | 98,472 |
| 2021-07-13 | $133.41 | $134.89 | $132.82 | $133.75 | $129.96 | 110,026 |
| 2021-07-12 | $133.01 | $134.87 | $132.17 | $134.30 | $130.50 | 117,607 |
| 2021-07-09 | $130.28 | $133.51 | $130.28 | $133.44 | $129.66 | 169,465 |
| 2021-07-08 | $127.70 | $131.56 | $126.02 | $128.38 | $124.74 | 116,253 |
| 2021-07-07 | $129.19 | $131.02 | $128.21 | $130.38 | $126.69 | 79,355 |
| 2021-07-06 | $131.00 | $131.00 | $127.37 | $129.85 | $126.17 | 139,318 |
| 2021-07-02 | $135.61 | $135.61 | $130.53 | $130.62 | $126.92 | 144,982 |
| 2021-07-01 | $132.78 | $136.31 | $131.65 | $135.66 | $131.82 | 155,719 |
| 2021-06-30 | $128.39 | $131.59 | $128.20 | $131.42 | $127.70 | 185,977 |
| 2021-06-29 | $128.57 | $131.00 | $127.95 | $128.82 | $125.17 | 204,052 |
| 2021-06-28 | $129.32 | $130.46 | $126.94 | $128.34 | $124.71 | 247,729 |
| 2021-06-25 | $130.05 | $131.94 | $127.48 | $130.24 | $126.55 | 527,121 |
| 2021-06-24 | $128.83 | $130.60 | $127.12 | $129.71 | $126.04 | 225,076 |
| 2021-06-23 | $127.69 | $129.07 | $125.08 | $128.01 | $124.38 | 421,521 |
| 2021-06-22 | $128.55 | $129.52 | $125.56 | $127.43 | $123.82 | 338,482 |
| 2021-06-21 | $127.20 | $129.10 | $126.69 | $128.54 | $124.90 | 281,469 |
| 2021-06-18 | $126.21 | $128.81 | $125.25 | $125.92 | $122.35 | 294,969 |
| 2021-06-17 | $131.96 | $132.55 | $125.28 | $128.86 | $125.21 | 429,912 |
| 2021-06-16 | $136.49 | $137.54 | $133.10 | $134.01 | $130.21 | 243,561 |
| 2021-06-15 | $137.50 | $137.91 | $135.43 | $136.55 | $132.68 | 445,429 |
| 2021-06-14 | $137.95 | $137.95 | $133.78 | $137.16 | $133.28 | 401,759 |
| 2021-06-11 | $138.54 | $139.81 | $137.96 | $138.34 | $134.42 | 126,444 |
| 2021-06-10 | $142.99 | $143.92 | $138.15 | $138.43 | $134.51 | 176,886 |
| 2021-06-09 | $146.71 | $148.25 | $142.06 | $142.22 | $138.19 | 191,074 |
| 2021-06-08 | $151.60 | $151.60 | $145.99 | $146.64 | $142.49 | 237,759 |
| 2021-06-07 | $152.35 | $152.80 | $149.94 | $151.34 | $147.05 | 173,113 |
| 2021-06-04 | $150.75 | $152.15 | $149.37 | $151.75 | $147.45 | 174,866 |
| 2021-06-03 | $150.04 | $150.04 | $147.25 | $149.55 | $145.31 | 209,725 |
| 2021-06-02 | $152.05 | $152.76 | $148.00 | $150.80 | $145.65 | 419,100 |
| 2021-06-01 | $149.51 | $153.82 | $148.72 | $151.65 | $146.47 | 164,076 |
| 2021-05-28 | $149.90 | $149.90 | $146.58 | $149.05 | $143.96 | 84,808 |
| 2021-05-27 | $148.45 | $149.60 | $146.36 | $149.00 | $143.91 | 155,553 |
| 2021-05-26 | $144.97 | $147.57 | $144.35 | $146.68 | $141.67 | 223,215 |
| 2021-05-25 | $142.87 | $144.76 | $141.21 | $143.89 | $138.98 | 157,152 |
| 2021-05-24 | $142.28 | $143.74 | $140.53 | $142.37 | $137.51 | 343,398 |
| 2021-05-21 | $140.17 | $141.48 | $138.53 | $141.13 | $136.31 | 165,428 |
| 2021-05-20 | $136.99 | $137.94 | $134.99 | $137.84 | $133.13 | 123,351 |
| 2021-05-19 | $136.26 | $138.30 | $135.00 | $137.02 | $132.34 | 124,137 |
| 2021-05-18 | $143.17 | $143.17 | $138.13 | $138.32 | $133.60 | 235,510 |
| 2021-05-17 | $141.13 | $143.18 | $138.97 | $142.46 | $137.60 | 231,673 |
| 2021-05-14 | $137.95 | $142.99 | $136.01 | $142.72 | $137.85 | 317,074 |
| 2021-05-13 | $133.26 | $137.21 | $133.26 | $136.48 | $131.82 | 409,990 |
| 2021-05-12 | $131.34 | $136.62 | $130.99 | $132.64 | $128.11 | 532,557 |
| 2021-05-11 | $128.71 | $132.07 | $127.22 | $132.07 | $127.56 | 996,296 |
| 2021-05-10 | $139.83 | $139.83 | $128.80 | $129.92 | $125.49 | 712,204 |
| 2021-05-07 | $145.55 | $147.41 | $145.55 | $146.43 | $141.43 | 80,224 |
| 2021-05-06 | $145.65 | $146.91 | $142.88 | $145.70 | $140.73 | 134,070 |
| 2021-05-05 | $152.24 | $152.95 | $145.33 | $145.33 | $140.37 | 164,700 |
| 2021-05-04 | $148.95 | $151.29 | $145.58 | $150.16 | $145.03 | 172,552 |
| 2021-05-03 | $148.12 | $149.50 | $147.33 | $148.59 | $143.52 | 167,069 |
| 2021-04-30 | $148.99 | $149.85 | $146.22 | $146.50 | $141.50 | 150,911 |
| 2021-04-29 | $153.47 | $156.61 | $149.58 | $150.81 | $145.66 | 72,287 |
| 2021-04-28 | $151.55 | $153.99 | $149.97 | $152.28 | $147.08 | 63,515 |
| 2021-04-27 | $154.24 | $155.22 | $151.56 | $152.52 | $147.31 | 142,935 |
| 2021-04-26 | $148.49 | $153.44 | $148.49 | $152.72 | $147.51 | 106,316 |
| 2021-04-23 | $144.04 | $148.17 | $143.44 | $146.97 | $141.95 | 91,588 |
| 2021-04-22 | $143.81 | $145.68 | $141.67 | $143.34 | $138.45 | 67,082 |
| 2021-04-21 | $139.41 | $143.67 | $139.41 | $142.84 | $137.96 | 88,794 |
| 2021-04-20 | $141.21 | $143.28 | $138.09 | $139.57 | $134.81 | 129,705 |
| 2021-04-19 | $144.04 | $144.97 | $140.71 | $142.76 | $137.89 | 95,230 |
| 2021-04-16 | $141.18 | $144.60 | $138.99 | $143.43 | $138.53 | 118,628 |
| 2021-04-15 | $142.90 | $142.90 | $137.97 | $138.95 | $134.21 | 79,465 |
| 2021-04-14 | $137.45 | $142.25 | $137.45 | $141.85 | $137.01 | 127,166 |
| 2021-04-13 | $137.18 | $139.10 | $134.10 | $136.64 | $131.98 | 59,399 |
| 2021-04-12 | $135.86 | $138.99 | $134.32 | $137.87 | $133.16 | 69,578 |
| 2021-04-09 | $137.00 | $137.50 | $134.35 | $135.59 | $130.96 | 119,870 |
| 2021-04-08 | $136.36 | $137.10 | $133.63 | $137.01 | $132.33 | 91,833 |
| 2021-04-07 | $138.82 | $139.45 | $134.24 | $136.00 | $131.36 | 129,486 |
| 2021-04-06 | $136.99 | $139.98 | $136.10 | $138.57 | $133.84 | 151,144 |
| 2021-04-05 | $137.95 | $138.89 | $135.10 | $137.03 | $132.35 | 75,917 |
| 2021-04-01 | $133.21 | $136.47 | $132.44 | $136.29 | $131.64 | 78,397 |
| 2021-03-31 | $134.59 | $136.06 | $132.28 | $132.28 | $127.76 | 146,935 |
| 2021-03-30 | $128.01 | $133.84 | $126.40 | $133.51 | $128.95 | 198,409 |
| 2021-03-29 | $130.42 | $133.13 | $127.85 | $128.09 | $123.72 | 116,901 |
| 2021-03-26 | $130.81 | $132.79 | $128.38 | $131.62 | $127.13 | 97,336 |
| 2021-03-25 | $124.91 | $130.28 | $123.51 | $129.49 | $125.07 | 118,135 |
| 2021-03-24 | $133.36 | $134.72 | $126.05 | $126.30 | $121.99 | 126,737 |
| 2021-03-23 | $134.33 | $135.71 | $129.89 | $130.83 | $126.36 | 120,000 |
| 2021-03-22 | $138.90 | $139.68 | $135.00 | $136.66 | $132.00 | 58,404 |
| 2021-03-19 | $142.63 | $142.92 | $137.47 | $138.87 | $134.13 | 353,667 |
| 2021-03-18 | $145.39 | $146.16 | $142.32 | $143.03 | $138.15 | 133,523 |
| 2021-03-17 | $143.34 | $146.05 | $143.17 | $145.77 | $140.79 | 171,878 |
| 2021-03-16 | $146.97 | $146.97 | $142.95 | $144.02 | $139.10 | 90,236 |
| 2021-03-15 | $143.11 | $146.62 | $141.88 | $146.31 | $141.32 | 124,130 |
| 2021-03-12 | $144.98 | $145.83 | $143.79 | $144.87 | $139.92 | 140,096 |
| 2021-03-11 | $142.16 | $145.33 | $141.51 | $144.73 | $139.79 | 134,137 |
| 2021-03-10 | $138.38 | $142.95 | $137.93 | $141.03 | $135.51 | 128,337 |
| 2021-03-09 | $138.53 | $138.88 | $135.52 | $136.90 | $131.55 | 164,546 |
| 2021-03-08 | $135.29 | $139.76 | $134.15 | $135.87 | $130.56 | 178,059 |
| 2021-03-05 | $133.81 | $135.24 | $130.74 | $134.37 | $129.11 | 197,648 |
| 2021-03-04 | $136.42 | $137.33 | $127.02 | $131.76 | $126.61 | 215,790 |
| 2021-03-03 | $138.12 | $141.50 | $136.24 | $136.83 | $131.48 | 127,316 |
| 2021-03-02 | $142.78 | $143.56 | $137.00 | $137.26 | $131.89 | 283,303 |
| 2021-03-01 | $143.41 | $145.38 | $142.28 | $143.54 | $137.93 | 290,664 |
| 2021-02-26 | $143.81 | $144.76 | $140.70 | $140.94 | $135.43 | 144,589 |
| 2021-02-25 | $152.19 | $153.45 | $142.92 | $142.92 | $137.33 | 157,812 |
| 2021-02-24 | $153.34 | $154.78 | $151.58 | $152.96 | $146.98 | 173,663 |
| 2021-02-23 | $149.81 | $153.63 | $146.33 | $152.17 | $146.22 | 139,978 |
| 2021-02-22 | $145.87 | $153.40 | $145.02 | $151.97 | $146.03 | 246,033 |
| 2021-02-19 | $143.89 | $147.67 | $143.26 | $147.27 | $141.51 | 434,216 |
| 2021-02-18 | $142.38 | $143.41 | $140.25 | $143.00 | $137.41 | 190,507 |
| 2021-02-17 | $140.44 | $145.58 | $140.44 | $143.56 | $137.94 | 131,862 |
| 2021-02-16 | $147.35 | $147.35 | $142.40 | $142.78 | $137.20 | 75,906 |
| 2021-02-12 | $143.69 | $147.58 | $142.96 | $146.19 | $140.47 | 90,843 |
| 2021-02-11 | $143.98 | $146.69 | $142.28 | $144.23 | $138.59 | 148,231 |
| 2021-02-10 | $151.13 | $152.96 | $141.73 | $142.50 | $136.93 | 199,008 |
| 2021-02-09 | $147.00 | $151.92 | $140.07 | $150.84 | $144.94 | 149,122 |
| 2021-02-08 | $145.04 | $151.94 | $143.93 | $150.88 | $144.98 | 154,239 |
| 2021-02-05 | $141.49 | $144.22 | $139.99 | $143.87 | $138.24 | 124,267 |
| 2021-02-04 | $137.37 | $141.40 | $137.12 | $139.20 | $133.76 | 94,393 |
| 2021-02-03 | $136.63 | $138.17 | $134.02 | $137.16 | $131.80 | 111,946 |
| 2021-02-02 | $132.90 | $137.68 | $131.92 | $136.50 | $131.16 | 161,272 |
| 2021-02-01 | $130.18 | $132.64 | $128.15 | $131.56 | $126.41 | 148,720 |
| 2021-01-29 | $131.63 | $133.20 | $128.91 | $129.38 | $124.32 | 149,074 |
| 2021-01-28 | $133.41 | $134.14 | $130.40 | $132.15 | $126.98 | 117,166 |
| 2021-01-27 | $133.62 | $134.98 | $130.32 | $131.64 | $126.49 | 135,042 |
| 2021-01-26 | $138.19 | $138.50 | $134.38 | $137.39 | $132.02 | 129,256 |
| 2021-01-25 | $139.54 | $140.53 | $133.89 | $137.35 | $131.98 | 336,959 |
| 2021-01-22 | $140.76 | $142.55 | $140.50 | $140.84 | $135.33 | 96,979 |
| 2021-01-21 | $144.49 | $146.24 | $142.53 | $142.64 | $137.06 | 73,224 |
| 2021-01-20 | $145.11 | $146.73 | $143.04 | $143.69 | $138.07 | 113,320 |
| 2021-01-19 | $143.09 | $145.42 | $141.53 | $144.18 | $138.54 | 91,207 |
| 2021-01-15 | $144.10 | $145.19 | $140.97 | $141.72 | $136.18 | 122,118 |
| 2021-01-14 | $143.22 | $147.84 | $142.05 | $146.87 | $141.13 | 117,704 |
| 2021-01-13 | $144.81 | $144.81 | $141.12 | $141.61 | $136.07 | 100,126 |
| 2021-01-12 | $140.39 | $145.03 | $139.25 | $144.85 | $139.18 | 84,220 |
| 2021-01-11 | $137.10 | $141.04 | $137.10 | $139.24 | $133.79 | 86,148 |
| 2021-01-08 | $142.79 | $143.13 | $136.66 | $139.00 | $133.56 | 126,426 |
| 2021-01-07 | $139.71 | $142.05 | $137.35 | $141.94 | $136.39 | 149,917 |
| 2021-01-06 | $133.81 | $140.53 | $132.87 | $138.53 | $133.11 | 200,130 |
| 2021-01-05 | $128.00 | $132.30 | $127.78 | $131.64 | $126.49 | 111,073 |
| 2021-01-04 | $130.65 | $130.69 | $127.68 | $128.41 | $123.39 | 89,489 |
| 2020-12-31 | $132.92 | $132.92 | $129.54 | $129.68 | $124.61 | 64,846 |
| 2020-12-30 | $132.54 | $134.38 | $131.95 | $132.92 | $127.72 | 64,425 |
| 2020-12-29 | $135.31 | $135.31 | $130.66 | $131.94 | $126.78 | 86,654 |
| 2020-12-28 | $136.15 | $136.72 | $134.00 | $134.21 | $128.96 | 94,311 |
| 2020-12-24 | $135.63 | $135.63 | $133.61 | $134.28 | $129.03 | 27,092 |
| 2020-12-23 | $133.53 | $135.40 | $132.75 | $134.59 | $129.33 | 66,963 |
| 2020-12-22 | $133.54 | $136.25 | $132.93 | $133.09 | $127.88 | 74,799 |
| 2020-12-21 | $130.98 | $134.25 | $130.25 | $133.66 | $128.43 | 146,949 |
| 2020-12-18 | $133.94 | $136.87 | $132.61 | $134.14 | $128.89 | 408,301 |
| 2020-12-17 | $130.41 | $134.62 | $127.68 | $133.98 | $128.74 | 108,361 |
| 2020-12-16 | $133.50 | $133.98 | $130.01 | $130.41 | $125.31 | 99,663 |
| 2020-12-15 | $129.76 | $132.92 | $127.64 | $132.71 | $127.52 | 154,570 |
| 2020-12-14 | $129.31 | $129.31 | $127.11 | $127.91 | $122.91 | 95,970 |
| 2020-12-11 | $126.88 | $129.00 | $126.88 | $127.90 | $122.90 | 85,228 |
| 2020-12-10 | $127.72 | $129.58 | $126.81 | $127.94 | $122.94 | 56,250 |
| 2020-12-09 | $132.65 | $133.22 | $129.06 | $129.60 | $124.53 | 91,946 |
| 2020-12-08 | $129.64 | $132.23 | $127.32 | $131.23 | $126.10 | 148,067 |
| 2020-12-07 | $128.67 | $130.91 | $128.63 | $130.48 | $125.38 | 96,202 |
| 2020-12-04 | $127.92 | $130.21 | $126.56 | $129.30 | $124.24 | 75,116 |
| 2020-12-03 | $126.50 | $128.88 | $125.41 | $126.75 | $121.79 | 57,941 |
| 2020-12-02 | $129.50 | $129.67 | $126.82 | $127.23 | $121.53 | 149,121 |
| 2020-12-01 | $127.81 | $130.68 | $126.50 | $129.63 | $123.83 | 101,577 |
| 2020-11-30 | $126.86 | $128.94 | $124.57 | $125.78 | $120.15 | 108,573 |
| 2020-11-27 | $127.03 | $128.85 | $126.02 | $127.89 | $122.16 | 34,830 |
| 2020-11-25 | $129.37 | $129.84 | $126.97 | $127.26 | $121.56 | 102,025 |
| 2020-11-24 | $131.50 | $134.75 | $130.00 | $132.07 | $126.16 | 221,758 |
| 2020-11-23 | $127.97 | $131.49 | $125.89 | $130.27 | $124.44 | 122,792 |
| 2020-11-20 | $124.54 | $127.58 | $123.91 | $127.03 | $121.34 | 123,840 |
| 2020-11-19 | $124.34 | $125.93 | $123.67 | $125.45 | $119.83 | 115,509 |
| 2020-11-18 | $126.13 | $126.13 | $123.69 | $124.66 | $119.08 | 156,441 |
| 2020-11-17 | $124.19 | $127.18 | $121.18 | $126.11 | $120.46 | 162,821 |
| 2020-11-16 | $120.50 | $124.11 | $118.71 | $124.10 | $118.54 | 131,551 |
| 2020-11-13 | $117.90 | $119.99 | $117.20 | $119.12 | $113.79 | 60,196 |
| 2020-11-12 | $120.57 | $120.57 | $114.57 | $116.44 | $111.23 | 102,447 |
| 2020-11-11 | $118.39 | $120.88 | $115.80 | $120.72 | $115.32 | 65,207 |
| 2020-11-10 | $114.38 | $118.74 | $112.92 | $117.09 | $111.85 | 273,392 |
| 2020-11-09 | $126.55 | $130.62 | $112.54 | $113.08 | $108.02 | 253,869 |
| 2020-11-06 | $124.38 | $125.04 | $119.95 | $121.10 | $115.68 | 120,856 |
| 2020-11-05 | $119.78 | $124.58 | $119.78 | $123.41 | $117.89 | 121,973 |
| 2020-11-04 | $115.30 | $118.31 | $115.30 | $118.21 | $112.92 | 117,477 |
| 2020-11-03 | $115.43 | $118.72 | $114.22 | $117.69 | $112.42 | 126,372 |
| 2020-11-02 | $111.34 | $116.44 | $110.00 | $113.26 | $108.19 | 124,720 |
| 2020-10-30 | $111.45 | $111.76 | $108.22 | $109.66 | $104.75 | 161,314 |
| 2020-10-29 | $109.47 | $112.72 | $108.48 | $112.05 | $107.03 | 99,541 |
| 2020-10-28 | $107.05 | $110.56 | $106.01 | $109.40 | $104.50 | 76,130 |
| 2020-10-27 | $110.32 | $112.92 | $109.96 | $110.09 | $105.16 | 71,837 |
| 2020-10-26 | $110.36 | $111.81 | $108.77 | $110.66 | $105.71 | 59,506 |
| 2020-10-23 | $113.31 | $115.23 | $110.35 | $112.35 | $107.32 | 102,175 |
| 2020-10-22 | $115.00 | $115.67 | $112.95 | $113.23 | $108.16 | 109,388 |
| 2020-10-21 | $120.47 | $121.92 | $113.90 | $113.96 | $108.86 | 92,775 |
| 2020-10-20 | $118.65 | $122.93 | $118.65 | $119.77 | $114.41 | 63,305 |
| 2020-10-19 | $117.58 | $118.51 | $116.71 | $117.60 | $112.34 | 91,569 |
| 2020-10-16 | $117.95 | $118.96 | $116.77 | $117.36 | $112.11 | 56,613 |
| 2020-10-15 | $114.96 | $118.19 | $114.50 | $117.87 | $112.59 | 153,019 |
| 2020-10-14 | $119.35 | $120.74 | $116.74 | $117.00 | $111.76 | 94,447 |
| 2020-10-13 | $116.85 | $120.25 | $116.21 | $119.76 | $114.40 | 101,552 |
| 2020-10-12 | $118.11 | $119.10 | $116.21 | $118.04 | $112.76 | 78,748 |
| 2020-10-09 | $116.80 | $118.17 | $116.24 | $117.96 | $112.68 | 68,908 |
| 2020-10-08 | $120.29 | $120.55 | $115.68 | $115.99 | $110.80 | 61,017 |
| 2020-10-07 | $118.13 | $119.99 | $117.01 | $118.99 | $113.66 | 131,633 |
| 2020-10-06 | $118.66 | $121.00 | $116.37 | $116.83 | $111.60 | 116,669 |
| 2020-10-05 | $113.73 | $117.49 | $113.73 | $117.21 | $111.96 | 92,701 |
| 2020-10-02 | $109.00 | $113.51 | $109.00 | $112.64 | $107.60 | 85,898 |
| 2020-10-01 | $107.26 | $111.54 | $107.15 | $111.19 | $106.21 | 266,765 |
| 2020-09-30 | $104.37 | $110.48 | $104.37 | $106.29 | $101.53 | 462,779 |
| 2020-09-29 | $105.18 | $108.08 | $104.03 | $104.41 | $99.74 | 103,640 |
| 2020-09-28 | $107.63 | $109.02 | $104.26 | $105.32 | $100.61 | 243,901 |
| 2020-09-25 | $106.80 | $109.83 | $104.97 | $105.91 | $101.17 | 197,956 |
| 2020-09-24 | $104.70 | $105.28 | $102.85 | $103.98 | $99.33 | 135,569 |
| 2020-09-23 | $107.39 | $108.37 | $104.43 | $104.56 | $99.88 | 252,893 |
| 2020-09-22 | $105.82 | $108.35 | $103.26 | $107.71 | $102.89 | 123,776 |
| 2020-09-21 | $104.62 | $105.12 | $101.69 | $104.14 | $99.48 | 136,902 |
| 2020-09-18 | $107.10 | $108.50 | $105.55 | $107.27 | $102.47 | 474,727 |
| 2020-09-17 | $103.47 | $107.75 | $102.16 | $106.45 | $101.68 | 145,350 |
| 2020-09-16 | $106.14 | $106.23 | $103.67 | $105.21 | $100.50 | 191,555 |
| 2020-09-15 | $110.69 | $110.81 | $106.26 | $106.34 | $101.58 | 85,774 |
| 2020-09-14 | $107.57 | $110.84 | $107.44 | $109.99 | $105.07 | 70,599 |
| 2020-09-11 | $109.92 | $110.79 | $106.19 | $106.68 | $101.90 | 105,764 |
| 2020-09-10 | $110.84 | $111.01 | $108.41 | $109.13 | $104.24 | 73,520 |
| 2020-09-09 | $110.48 | $111.72 | $109.73 | $110.46 | $105.52 | 87,932 |
| 2020-09-08 | $109.99 | $112.20 | $108.11 | $109.36 | $104.46 | 109,264 |
| 2020-09-04 | $114.85 | $115.08 | $109.54 | $111.93 | $106.92 | 73,449 |
| 2020-09-03 | $116.63 | $116.63 | $111.67 | $112.76 | $107.71 | 99,014 |
| 2020-09-02 | $115.95 | $117.60 | $113.40 | $117.17 | $111.19 | 97,465 |
| 2020-09-01 | $112.90 | $116.33 | $111.54 | $116.30 | $110.36 | 108,638 |
| 2020-08-31 | $118.89 | $119.05 | $113.57 | $113.63 | $107.83 | 172,651 |
| 2020-08-28 | $120.25 | $121.60 | $118.96 | $119.38 | $113.28 | 59,936 |
| 2020-08-27 | $121.76 | $121.76 | $118.80 | $120.18 | $114.04 | 100,433 |
| 2020-08-26 | $119.58 | $122.20 | $118.95 | $120.92 | $114.74 | 106,261 |
| 2020-08-25 | $123.42 | $123.90 | $118.00 | $119.16 | $113.07 | 127,098 |
| 2020-08-24 | $123.33 | $123.86 | $121.49 | $122.70 | $116.43 | 77,398 |
| 2020-08-21 | $122.01 | $123.38 | $121.04 | $121.87 | $115.65 | 116,242 |
| 2020-08-20 | $123.69 | $125.15 | $123.02 | $123.38 | $117.08 | 48,223 |
| 2020-08-19 | $125.17 | $128.39 | $124.28 | $124.97 | $118.59 | 103,171 |
| 2020-08-18 | $128.64 | $129.17 | $125.05 | $125.47 | $119.06 | 71,813 |
| 2020-08-17 | $127.56 | $129.17 | $127.01 | $128.12 | $121.58 | 84,102 |
| 2020-08-14 | $125.28 | $128.03 | $125.17 | $126.93 | $120.45 | 74,557 |
| 2020-08-13 | $124.05 | $129.28 | $124.05 | $126.78 | $120.30 | 123,695 |
| 2020-08-12 | $127.82 | $128.77 | $123.91 | $125.05 | $118.66 | 154,107 |
| 2020-08-11 | $129.17 | $129.75 | $125.22 | $125.88 | $119.45 | 139,609 |
| 2020-08-10 | $125.30 | $129.45 | $125.30 | $127.39 | $120.88 | 116,474 |
| 2020-08-07 | $122.25 | $125.90 | $122.25 | $125.52 | $119.11 | 116,550 |
| 2020-08-06 | $127.87 | $128.33 | $122.90 | $123.00 | $116.72 | 128,564 |
| 2020-08-05 | $129.27 | $129.27 | $125.89 | $128.10 | $121.56 | 213,945 |
| 2020-08-04 | $131.67 | $131.71 | $122.01 | $127.59 | $121.07 | 266,301 |
| 2020-08-03 | $126.80 | $131.08 | $126.51 | $130.75 | $124.07 | 142,867 |
| 2020-07-31 | $123.49 | $125.99 | $123.40 | $125.80 | $119.37 | 187,301 |
| 2020-07-30 | $120.93 | $124.75 | $120.53 | $124.14 | $117.80 | 182,320 |
| 2020-07-29 | $120.10 | $124.49 | $120.10 | $123.16 | $116.87 | 105,316 |
| 2020-07-28 | $121.11 | $122.37 | $119.48 | $119.62 | $113.51 | 107,896 |
| 2020-07-27 | $117.10 | $122.55 | $117.10 | $121.55 | $115.34 | 114,017 |
| 2020-07-24 | $119.91 | $119.91 | $117.02 | $117.02 | $111.04 | 100,200 |
| 2020-07-23 | $122.75 | $124.32 | $118.49 | $120.65 | $114.49 | 115,050 |
| 2020-07-22 | $119.30 | $123.51 | $119.30 | $122.91 | $116.63 | 77,699 |
| 2020-07-21 | $121.00 | $121.79 | $119.43 | $120.23 | $114.09 | 110,131 |
| 2020-07-20 | $117.79 | $120.47 | $117.18 | $119.52 | $113.42 | 69,990 |
| 2020-07-17 | $119.02 | $120.09 | $116.98 | $118.71 | $112.65 | 108,844 |
| 2020-07-16 | $117.84 | $120.50 | $117.48 | $118.85 | $112.78 | 90,748 |
| 2020-07-15 | $121.63 | $122.94 | $118.13 | $118.96 | $112.88 | 236,933 |
| 2020-07-14 | $108.27 | $113.23 | $108.27 | $113.17 | $107.39 | 109,936 |
| 2020-07-13 | $110.55 | $113.07 | $108.24 | $108.82 | $103.26 | 70,801 |
| 2020-07-10 | $107.45 | $109.06 | $106.91 | $108.91 | $103.35 | 145,511 |
| 2020-07-09 | $109.67 | $110.69 | $105.42 | $106.46 | $101.02 | 120,087 |
| 2020-07-08 | $110.09 | $111.72 | $108.55 | $110.37 | $104.73 | 123,321 |
| 2020-07-07 | $111.97 | $113.35 | $110.06 | $110.73 | $105.07 | 92,790 |
| 2020-07-06 | $116.53 | $117.42 | $112.98 | $113.50 | $107.70 | 77,895 |
| 2020-07-02 | $118.29 | $119.48 | $113.86 | $114.46 | $108.61 | 103,046 |
| 2020-07-01 | $114.89 | $116.29 | $113.05 | $115.00 | $109.13 | 109,061 |
| 2020-06-30 | $113.55 | $116.64 | $112.66 | $114.98 | $109.11 | 113,254 |
| 2020-06-29 | $109.97 | $114.80 | $109.23 | $113.98 | $108.16 | 113,576 |
| 2020-06-26 | $113.44 | $113.44 | $107.90 | $108.10 | $102.58 | 251,557 |
| 2020-06-25 | $110.23 | $114.18 | $110.23 | $113.79 | $107.98 | 162,961 |
| 2020-06-24 | $114.14 | $115.79 | $110.45 | $110.89 | $105.23 | 121,459 |
| 2020-06-23 | $117.44 | $117.59 | $114.32 | $116.05 | $110.12 | 81,234 |
| 2020-06-22 | $113.99 | $116.51 | $111.72 | $115.67 | $109.76 | 117,408 |
| 2020-06-19 | $118.59 | $118.59 | $113.63 | $114.68 | $108.82 | 301,567 |
| 2020-06-18 | $116.70 | $118.84 | $115.01 | $117.64 | $111.63 | 88,477 |
| 2020-06-17 | $119.40 | $121.32 | $117.57 | $118.50 | $112.45 | 248,256 |
| 2020-06-16 | $122.00 | $122.00 | $116.07 | $119.04 | $112.96 | 181,977 |
| 2020-06-15 | $107.24 | $118.75 | $106.28 | $117.67 | $111.66 | 161,174 |
| 2020-06-12 | $117.19 | $117.60 | $107.93 | $111.25 | $105.57 | 130,722 |
| 2020-06-11 | $111.18 | $113.11 | $109.71 | $111.39 | $105.70 | 242,589 |
| 2020-06-10 | $116.29 | $119.40 | $115.00 | $117.04 | $111.06 | 126,374 |
| 2020-06-09 | $116.46 | $119.79 | $116.09 | $117.20 | $111.21 | 121,355 |
| 2020-06-08 | $118.00 | $120.63 | $117.38 | $119.02 | $112.94 | 229,585 |
| 2020-06-05 | $115.71 | $119.20 | $114.18 | $116.02 | $110.09 | 283,365 |
| 2020-06-04 | $103.07 | $110.18 | $102.78 | $109.55 | $103.95 | 144,660 |
| 2020-06-03 | $103.08 | $106.95 | $103.08 | $104.92 | $98.97 | 93,026 |
| 2020-06-02 | $100.00 | $102.51 | $99.29 | $100.28 | $94.60 | 107,831 |
| 2020-06-01 | $99.60 | $101.42 | $98.20 | $98.38 | $92.80 | 134,776 |
| 2020-05-29 | $98.40 | $100.84 | $96.48 | $98.93 | $93.32 | 199,193 |
| 2020-05-28 | $105.99 | $106.04 | $98.99 | $99.79 | $94.13 | 113,231 |
| 2020-05-27 | $102.82 | $104.58 | $100.06 | $103.92 | $98.03 | 144,021 |
| 2020-05-26 | $99.81 | $101.36 | $98.57 | $99.52 | $93.88 | 99,489 |
| 2020-05-22 | $95.64 | $95.64 | $93.01 | $95.06 | $89.67 | 69,816 |
| 2020-05-21 | $93.21 | $95.17 | $92.49 | $94.27 | $88.93 | 140,513 |
| 2020-05-20 | $93.05 | $95.53 | $91.16 | $92.56 | $87.31 | 156,957 |
| 2020-05-19 | $91.14 | $94.82 | $89.98 | $90.12 | $85.01 | 95,450 |
| 2020-05-18 | $91.88 | $94.21 | $91.17 | $92.11 | $86.89 | 144,472 |
| 2020-05-15 | $81.05 | $87.79 | $80.26 | $86.62 | $81.71 | 197,821 |
| 2020-05-14 | $74.63 | $81.08 | $72.26 | $80.42 | $75.86 | 196,415 |
| 2020-05-13 | $81.60 | $81.60 | $76.06 | $77.16 | $72.79 | 123,228 |
| 2020-05-12 | $86.33 | $88.95 | $82.46 | $82.47 | $77.80 | 138,620 |
| 2020-05-11 | $85.01 | $87.13 | $83.69 | $85.63 | $80.78 | 136,361 |
| 2020-05-08 | $85.19 | $87.63 | $84.11 | $87.52 | $82.56 | 169,597 |
| 2020-05-07 | $79.10 | $83.34 | $79.01 | $82.73 | $78.04 | 113,085 |
| 2020-05-06 | $85.31 | $86.17 | $80.89 | $81.90 | $77.26 | 107,096 |
| 2020-05-05 | $81.17 | $87.98 | $80.70 | $84.47 | $79.68 | 150,163 |
| 2020-05-04 | $81.22 | $82.02 | $79.49 | $80.02 | $75.48 | 131,236 |
| 2020-05-01 | $84.37 | $85.44 | $80.66 | $83.41 | $78.68 | 114,087 |
| 2020-04-30 | $88.94 | $89.45 | $86.50 | $86.72 | $81.81 | 148,046 |
| 2020-04-29 | $89.55 | $94.35 | $87.62 | $90.63 | $85.49 | 139,246 |
| 2020-04-28 | $88.42 | $89.64 | $85.98 | $86.19 | $81.31 | 129,063 |
| 2020-04-27 | $81.86 | $86.16 | $81.80 | $85.48 | $80.64 | 108,500 |
| 2020-04-24 | $77.83 | $80.18 | $77.17 | $80.14 | $75.60 | 106,004 |
| 2020-04-23 | $75.03 | $77.68 | $74.71 | $76.51 | $72.17 | 85,647 |
| 2020-04-22 | $73.72 | $75.22 | $72.00 | $74.28 | $70.07 | 92,082 |
| 2020-04-21 | $72.02 | $74.04 | $71.34 | $72.11 | $68.02 | 86,685 |
| 2020-04-20 | $72.93 | $75.33 | $72.50 | $74.30 | $70.09 | 107,713 |
| 2020-04-17 | $74.53 | $76.43 | $73.38 | $75.03 | $70.78 | 102,545 |
| 2020-04-16 | $68.49 | $71.38 | $66.71 | $71.05 | $67.02 | 155,954 |
| 2020-04-15 | $69.96 | $71.15 | $68.36 | $68.77 | $64.87 | 117,505 |
| 2020-04-14 | $73.66 | $74.18 | $71.54 | $73.29 | $69.14 | 91,218 |
| 2020-04-13 | $73.91 | $74.54 | $68.88 | $70.53 | $66.53 | 101,435 |
| 2020-04-09 | $71.19 | $75.59 | $69.49 | $74.87 | $70.63 | 126,446 |
| 2020-04-08 | $67.37 | $70.52 | $63.80 | $69.12 | $65.20 | 184,032 |
| 2020-04-07 | $67.07 | $69.26 | $63.76 | $65.41 | $61.70 | 146,608 |
| 2020-04-06 | $60.49 | $64.62 | $60.49 | $63.73 | $60.12 | 157,340 |
| 2020-04-03 | $60.73 | $61.34 | $55.29 | $57.09 | $53.85 | 124,948 |
| 2020-04-02 | $59.82 | $64.34 | $59.27 | $61.35 | $57.87 | 135,894 |
| 2020-04-01 | $63.29 | $63.57 | $60.06 | $60.93 | $57.48 | 162,442 |
| 2020-03-31 | $64.89 | $68.77 | $64.69 | $66.83 | $63.04 | 240,355 |
| 2020-03-30 | $65.99 | $66.74 | $63.23 | $65.25 | $61.55 | 156,858 |
| 2020-03-27 | $66.06 | $67.95 | $62.38 | $65.98 | $62.24 | 169,578 |
| 2020-03-26 | $68.20 | $72.90 | $66.99 | $69.33 | $65.40 | 288,679 |
| 2020-03-25 | $65.52 | $68.44 | $61.20 | $67.17 | $63.36 | 250,972 |
| 2020-03-24 | $61.67 | $65.70 | $59.02 | $65.00 | $61.32 | 207,300 |
| 2020-03-23 | $59.08 | $60.43 | $55.59 | $58.69 | $55.36 | 208,084 |
| 2020-03-20 | $63.30 | $67.82 | $58.02 | $58.70 | $55.37 | 278,705 |
| 2020-03-19 | $66.53 | $68.60 | $60.93 | $62.81 | $59.25 | 263,880 |
| 2020-03-18 | $68.16 | $70.19 | $60.43 | $66.50 | $62.73 | 265,369 |
| 2020-03-17 | $70.42 | $73.43 | $64.29 | $73.34 | $69.18 | 299,176 |
| 2020-03-16 | $70.59 | $78.57 | $68.94 | $69.30 | $65.37 | 193,764 |
| 2020-03-13 | $73.20 | $84.09 | $73.20 | $83.62 | $78.88 | 219,648 |
| 2020-03-12 | $75.06 | $80.38 | $74.24 | $75.39 | $71.12 | 215,764 |
| 2020-03-11 | $87.91 | $89.79 | $83.96 | $85.30 | $80.47 | 235,558 |
| 2020-03-10 | $84.84 | $90.82 | $82.00 | $90.42 | $85.30 | 241,305 |
| 2020-03-09 | $82.72 | $85.75 | $80.99 | $81.20 | $76.60 | 194,461 |
| 2020-03-06 | $87.27 | $92.18 | $86.94 | $91.44 | $86.26 | 205,622 |
| 2020-03-05 | $95.24 | $96.64 | $89.78 | $90.95 | $85.80 | 246,562 |
| 2020-03-04 | $98.62 | $99.47 | $95.48 | $99.47 | $93.17 | 105,519 |
| 2020-03-03 | $98.73 | $100.74 | $94.58 | $97.59 | $91.41 | 134,790 |
| 2020-03-02 | $97.39 | $98.66 | $94.40 | $98.64 | $92.39 | 158,763 |
| 2020-02-28 | $95.33 | $97.96 | $94.95 | $96.55 | $90.43 | 235,460 |
| 2020-02-27 | $102.09 | $104.62 | $98.90 | $98.90 | $92.63 | 168,092 |
| 2020-02-26 | $104.36 | $107.10 | $104.07 | $105.05 | $98.39 | 121,460 |
| 2020-02-25 | $106.65 | $107.15 | $103.76 | $103.82 | $97.24 | 107,559 |
| 2020-02-24 | $108.15 | $109.05 | $106.32 | $106.65 | $99.89 | 98,137 |
| 2020-02-21 | $115.21 | $115.64 | $112.03 | $112.60 | $105.46 | 98,385 |
| 2020-02-20 | $113.86 | $116.51 | $113.18 | $115.51 | $108.19 | 80,363 |
| 2020-02-19 | $114.06 | $114.87 | $113.51 | $114.39 | $107.14 | 65,560 |
| 2020-02-18 | $111.75 | $114.01 | $111.75 | $113.34 | $106.16 | 82,037 |
| 2020-02-14 | $114.59 | $114.59 | $110.61 | $111.55 | $104.48 | 139,507 |
| 2020-02-13 | $112.07 | $114.83 | $111.63 | $114.62 | $107.36 | 116,885 |
| 2020-02-12 | $108.71 | $113.40 | $108.40 | $112.97 | $105.81 | 149,391 |
| 2020-02-11 | $112.58 | $113.45 | $106.02 | $107.54 | $100.73 | 305,841 |
| 2020-02-10 | $110.21 | $115.16 | $109.58 | $114.79 | $107.52 | 172,728 |
| 2020-02-07 | $111.49 | $111.60 | $109.27 | $110.59 | $103.58 | 73,703 |
| 2020-02-06 | $113.20 | $113.34 | $112.03 | $112.10 | $105.00 | 90,034 |
| 2020-02-05 | $112.25 | $113.50 | $112.25 | $112.78 | $105.63 | 141,112 |
| 2020-02-04 | $111.92 | $112.93 | $110.58 | $112.05 | $104.95 | 75,329 |
| 2020-02-03 | $108.52 | $110.48 | $108.52 | $110.04 | $103.07 | 91,275 |
| 2020-01-31 | $109.97 | $109.97 | $107.69 | $107.97 | $101.13 | 83,810 |
| 2020-01-30 | $107.93 | $110.82 | $107.43 | $110.32 | $103.33 | 76,155 |
| 2020-01-29 | $111.24 | $112.02 | $109.18 | $109.29 | $102.36 | 90,953 |
| 2020-01-28 | $112.11 | $113.01 | $111.17 | $111.59 | $104.52 | 93,076 |
| 2020-01-27 | $109.93 | $112.55 | $109.64 | $110.92 | $103.89 | 113,510 |
| 2020-01-24 | $113.27 | $113.27 | $111.06 | $112.14 | $105.03 | 92,343 |
| 2020-01-23 | $109.50 | $113.34 | $108.02 | $113.19 | $106.02 | 154,975 |
| 2020-01-22 | $109.79 | $110.15 | $108.75 | $109.39 | $102.46 | 92,243 |
| 2020-01-21 | $110.54 | $110.70 | $108.48 | $108.84 | $101.94 | 131,095 |
| 2020-01-17 | $111.64 | $111.82 | $110.13 | $111.00 | $103.97 | 113,233 |
| 2020-01-16 | $109.22 | $111.23 | $108.65 | $111.19 | $104.14 | 188,676 |
| 2020-01-15 | $107.42 | $108.56 | $107.41 | $108.09 | $101.24 | 120,634 |
| 2020-01-14 | $107.12 | $109.45 | $106.98 | $107.84 | $101.01 | 148,076 |
| 2020-01-13 | $105.23 | $107.95 | $104.98 | $107.80 | $100.97 | 79,305 |
| 2020-01-10 | $104.41 | $105.39 | $103.74 | $105.28 | $98.61 | 93,344 |
| 2020-01-09 | $105.58 | $105.58 | $103.72 | $104.66 | $98.03 | 79,614 |
| 2020-01-08 | $104.19 | $106.01 | $104.03 | $104.91 | $98.26 | 89,082 |
| 2020-01-07 | $105.21 | $105.96 | $103.81 | $104.34 | $97.73 | 110,507 |
| 2020-01-06 | $106.02 | $106.10 | $104.74 | $105.79 | $99.09 | 156,548 |
| 2020-01-03 | $105.93 | $107.22 | $105.13 | $106.98 | $100.20 | 147,568 |
| 2020-01-02 | $108.00 | $108.44 | $106.51 | $107.63 | $100.81 | 117,957 |
| 2019-12-31 | $107.63 | $108.74 | $106.87 | $107.13 | $100.34 | 88,805 |
| 2019-12-30 | $108.78 | $109.49 | $107.50 | $107.64 | $100.82 | 100,128 |
| 2019-12-27 | $108.92 | $109.79 | $108.21 | $108.71 | $101.82 | 113,246 |
| 2019-12-26 | $108.84 | $109.37 | $107.78 | $108.45 | $101.58 | 124,788 |
| 2019-12-24 | $108.70 | $109.45 | $107.22 | $108.47 | $101.60 | 108,482 |
| 2019-12-23 | $107.58 | $109.62 | $106.66 | $108.70 | $101.81 | 177,090 |
| 2019-12-20 | $106.15 | $108.50 | $103.63 | $107.16 | $100.37 | 1,016,292 |
| 2019-12-19 | $104.70 | $106.42 | $103.65 | $105.93 | $99.22 | 183,004 |
| 2019-12-18 | $103.41 | $105.34 | $102.30 | $104.96 | $98.31 | 163,567 |
| 2019-12-17 | $103.34 | $104.25 | $102.55 | $103.44 | $96.89 | 137,176 |
| 2019-12-16 | $103.67 | $104.10 | $102.46 | $102.86 | $96.34 | 210,634 |
| 2019-12-13 | $105.01 | $105.57 | $102.08 | $102.86 | $96.34 | 162,405 |
| 2019-12-12 | $106.30 | $106.65 | $104.32 | $105.05 | $98.39 | 223,050 |
| 2019-12-11 | $106.96 | $107.64 | $104.81 | $105.85 | $99.14 | 154,941 |
| 2019-12-10 | $102.74 | $106.71 | $101.88 | $106.25 | $99.52 | 147,004 |
| 2019-12-09 | $104.39 | $105.42 | $101.99 | $102.62 | $96.12 | 168,091 |
| 2019-12-06 | $105.19 | $106.04 | $104.61 | $105.17 | $98.51 | 133,064 |
| 2019-12-05 | $102.31 | $103.40 | $101.24 | $103.30 | $96.75 | 158,890 |
| 2019-12-04 | $103.77 | $104.82 | $101.97 | $102.21 | $95.13 | 252,879 |
| 2019-12-03 | $102.92 | $103.93 | $102.60 | $103.30 | $96.15 | 178,371 |
| 2019-12-02 | $106.75 | $107.06 | $104.50 | $105.17 | $97.89 | 121,677 |
| 2019-11-29 | $106.49 | $107.38 | $105.41 | $106.46 | $99.09 | 74,094 |
| 2019-11-27 | $106.29 | $107.76 | $105.63 | $107.35 | $99.92 | 140,369 |
| 2019-11-26 | $107.17 | $108.55 | $105.82 | $106.09 | $98.75 | 151,770 |
| 2019-11-25 | $104.25 | $108.28 | $104.25 | $107.70 | $100.24 | 162,993 |
| 2019-11-22 | $104.99 | $105.70 | $103.60 | $103.72 | $96.54 | 168,167 |
| 2019-11-21 | $105.14 | $105.50 | $102.85 | $103.16 | $96.02 | 106,266 |
| 2019-11-20 | $104.93 | $105.40 | $103.75 | $104.52 | $97.28 | 153,458 |
| 2019-11-19 | $105.76 | $106.60 | $105.02 | $105.17 | $97.89 | 116,950 |
| 2019-11-18 | $104.18 | $105.59 | $103.79 | $105.11 | $97.83 | 129,282 |
| 2019-11-15 | $105.23 | $105.93 | $103.55 | $104.71 | $97.46 | 160,344 |
| 2019-11-14 | $104.76 | $106.09 | $104.29 | $104.50 | $97.27 | 76,598 |
| 2019-11-13 | $105.43 | $106.22 | $104.63 | $104.76 | $97.51 | 90,294 |
| 2019-11-12 | $106.39 | $107.19 | $106.11 | $106.50 | $99.13 | 149,017 |
| 2019-11-11 | $104.82 | $107.49 | $104.72 | $106.60 | $99.22 | 138,047 |
| 2019-11-08 | $106.29 | $106.52 | $104.99 | $105.66 | $98.35 | 100,893 |
| 2019-11-07 | $106.99 | $107.44 | $105.51 | $106.70 | $99.31 | 151,109 |
| 2019-11-06 | $102.91 | $107.06 | $101.98 | $106.03 | $98.69 | 190,060 |
| 2019-11-05 | $102.77 | $106.92 | $97.01 | $102.04 | $94.98 | 542,879 |
| 2019-11-04 | $101.78 | $104.34 | $101.01 | $103.22 | $96.07 | 286,394 |
| 2019-11-01 | $98.22 | $100.34 | $98.10 | $100.04 | $93.11 | 334,979 |
| 2019-10-31 | $97.81 | $99.00 | $96.35 | $97.12 | $90.40 | 179,326 |
| 2019-10-30 | $101.24 | $101.42 | $97.97 | $100.52 | $93.56 | 113,124 |
| 2019-10-29 | $100.72 | $102.19 | $100.70 | $101.02 | $94.03 | 150,456 |
| 2019-10-28 | $98.40 | $101.72 | $97.58 | $101.20 | $94.19 | 173,360 |
| 2019-10-25 | $97.54 | $99.16 | $97.48 | $97.58 | $90.82 | 153,722 |
| 2019-10-24 | $99.75 | $100.38 | $97.42 | $97.66 | $90.90 | 190,931 |
| 2019-10-23 | $97.83 | $100.05 | $96.36 | $99.50 | $92.61 | 193,855 |
| 2019-10-22 | $97.80 | $98.18 | $95.16 | $97.43 | $90.69 | 157,136 |
| 2019-10-21 | $96.50 | $98.19 | $95.83 | $97.66 | $90.90 | 352,603 |
| 2019-10-18 | $94.52 | $96.52 | $94.52 | $95.23 | $88.64 | 113,056 |
| 2019-10-17 | $95.50 | $96.00 | $93.95 | $94.90 | $88.33 | 137,371 |
| 2019-10-16 | $92.62 | $95.38 | $92.62 | $95.26 | $88.67 | 104,489 |
| 2019-10-15 | $90.50 | $93.21 | $88.82 | $92.74 | $86.32 | 133,588 |
| 2019-10-14 | $90.23 | $91.31 | $89.34 | $90.12 | $83.88 | 89,356 |
| 2019-10-11 | $90.15 | $92.31 | $90.15 | $90.71 | $84.43 | 118,497 |
| 2019-10-10 | $89.53 | $90.58 | $88.50 | $88.63 | $82.49 | 101,788 |
| 2019-10-09 | $89.74 | $90.84 | $88.35 | $89.04 | $82.88 | 83,885 |
| 2019-10-08 | $88.41 | $90.00 | $87.95 | $88.72 | $82.58 | 147,971 |
| 2019-10-07 | $89.59 | $91.31 | $88.19 | $89.46 | $83.27 | 186,787 |
| 2019-10-04 | $90.44 | $90.75 | $89.22 | $89.63 | $83.43 | 179,847 |
| 2019-10-03 | $89.36 | $90.45 | $87.67 | $89.87 | $83.65 | 108,053 |
| 2019-10-02 | $89.79 | $89.79 | $87.15 | $89.50 | $83.30 | 122,267 |
| 2019-10-01 | $92.59 | $94.46 | $90.04 | $90.85 | $84.56 | 142,745 |
| 2019-09-30 | $89.84 | $93.23 | $89.76 | $91.85 | $85.49 | 236,122 |
| 2019-09-27 | $89.96 | $90.76 | $88.05 | $89.01 | $82.85 | 139,916 |
| 2019-09-26 | $92.03 | $92.03 | $89.11 | $89.45 | $83.26 | 135,374 |
| 2019-09-25 | $91.36 | $92.04 | $88.93 | $91.83 | $85.47 | 222,644 |
| 2019-09-24 | $94.88 | $95.22 | $90.77 | $91.22 | $84.91 | 234,901 |
| 2019-09-23 | $92.92 | $95.33 | $92.61 | $93.91 | $87.41 | 149,138 |
| 2019-09-20 | $92.39 | $94.05 | $92.33 | $93.63 | $87.15 | 308,775 |
| 2019-09-19 | $92.94 | $94.07 | $92.20 | $92.37 | $85.98 | 125,944 |
| 2019-09-18 | $93.94 | $94.75 | $92.49 | $93.05 | $86.61 | 123,794 |
| 2019-09-17 | $93.79 | $93.87 | $92.05 | $93.69 | $87.20 | 158,835 |
| 2019-09-16 | $93.84 | $95.05 | $92.93 | $94.10 | $87.59 | 169,909 |
| 2019-09-13 | $94.11 | $95.52 | $92.72 | $94.13 | $87.61 | 197,131 |
| 2019-09-12 | $91.93 | $93.97 | $90.86 | $93.50 | $87.03 | 154,281 |
| 2019-09-11 | $91.23 | $92.55 | $89.03 | $92.36 | $85.97 | 150,809 |
| 2019-09-10 | $87.48 | $91.63 | $87.31 | $90.52 | $84.25 | 175,200 |
| 2019-09-09 | $85.42 | $88.57 | $85.02 | $87.84 | $81.76 | 103,179 |
| 2019-09-06 | $86.43 | $86.82 | $84.85 | $84.90 | $79.02 | 124,237 |
| 2019-09-05 | $83.21 | $87.56 | $81.51 | $86.13 | $80.17 | 202,741 |
| 2019-09-04 | $83.70 | $83.70 | $82.14 | $83.34 | $76.99 | 125,177 |
| 2019-09-03 | $83.77 | $85.05 | $82.09 | $82.35 | $76.08 | 147,043 |
| 2019-08-30 | $85.06 | $86.55 | $84.33 | $84.75 | $78.29 | 136,857 |
| 2019-08-29 | $82.63 | $85.35 | $82.63 | $84.35 | $77.92 | 130,419 |
| 2019-08-28 | $80.41 | $82.88 | $80.41 | $81.55 | $75.34 | 112,597 |
| 2019-08-27 | $83.10 | $83.62 | $80.59 | $80.63 | $74.49 | 117,018 |
| 2019-08-26 | $82.46 | $83.69 | $80.69 | $82.15 | $75.89 | 130,780 |
| 2019-08-23 | $83.76 | $83.76 | $80.61 | $81.35 | $75.15 | 150,125 |
| 2019-08-22 | $85.19 | $85.99 | $84.43 | $84.63 | $78.18 | 158,388 |
| 2019-08-21 | $86.88 | $86.93 | $84.71 | $84.86 | $78.39 | 100,433 |
| 2019-08-20 | $86.46 | $86.54 | $85.26 | $85.38 | $78.87 | 166,196 |
| 2019-08-19 | $86.25 | $87.91 | $86.20 | $86.51 | $79.92 | 178,705 |
| 2019-08-16 | $83.40 | $86.69 | $82.96 | $85.72 | $79.19 | 288,585 |
| 2019-08-15 | $87.50 | $87.50 | $82.64 | $82.82 | $76.51 | 238,770 |
| 2019-08-14 | $87.80 | $88.28 | $86.16 | $87.30 | $80.65 | 213,650 |
| 2019-08-13 | $90.55 | $93.05 | $89.68 | $89.90 | $83.05 | 153,912 |
| 2019-08-12 | $91.60 | $92.05 | $90.81 | $91.02 | $84.08 | 87,000 |
| 2019-08-09 | $92.50 | $92.79 | $90.68 | $92.12 | $85.10 | 168,367 |
| 2019-08-08 | $91.25 | $92.68 | $88.28 | $92.58 | $85.53 | 344,677 |
| 2019-08-07 | $86.51 | $91.84 | $84.76 | $90.88 | $83.96 | 448,327 |
| 2019-08-06 | $87.01 | $92.99 | $85.97 | $87.93 | $81.23 | 550,926 |
| 2019-08-05 | $86.72 | $86.90 | $84.16 | $84.71 | $78.26 | 229,348 |
| 2019-08-02 | $89.89 | $90.43 | $87.17 | $88.94 | $82.16 | 138,564 |
| 2019-08-01 | $91.50 | $92.77 | $88.89 | $90.05 | $83.19 | 202,084 |
| 2019-07-31 | $91.60 | $92.28 | $90.02 | $91.63 | $84.65 | 233,805 |
| 2019-07-30 | $89.38 | $91.63 | $87.91 | $91.38 | $84.42 | 153,148 |
| 2019-07-29 | $91.52 | $91.57 | $90.03 | $90.39 | $83.50 | 161,728 |
| 2019-07-26 | $91.07 | $92.06 | $90.39 | $91.65 | $84.67 | 147,638 |
| 2019-07-25 | $91.49 | $92.57 | $90.28 | $90.78 | $83.86 | 183,032 |
| 2019-07-24 | $89.57 | $91.91 | $88.56 | $91.78 | $84.79 | 172,311 |
| 2019-07-23 | $89.37 | $91.38 | $87.75 | $89.70 | $82.87 | 194,655 |
| 2019-07-22 | $91.27 | $91.53 | $88.49 | $88.70 | $81.94 | 167,987 |
| 2019-07-19 | $91.99 | $94.40 | $91.10 | $91.17 | $84.22 | 160,915 |
| 2019-07-18 | $90.22 | $92.41 | $89.64 | $91.70 | $84.71 | 164,780 |
| 2019-07-17 | $90.77 | $90.90 | $89.02 | $90.50 | $83.60 | 126,396 |
| 2019-07-16 | $89.98 | $92.14 | $89.72 | $91.04 | $84.10 | 124,753 |
| 2019-07-15 | $90.48 | $91.00 | $86.69 | $90.59 | $83.69 | 213,427 |
| 2019-07-12 | $87.93 | $90.81 | $87.59 | $90.37 | $83.48 | 114,133 |
| 2019-07-11 | $88.63 | $88.63 | $86.84 | $87.43 | $80.77 | 67,203 |
| 2019-07-10 | $88.72 | $88.81 | $86.90 | $88.62 | $81.87 | 77,950 |
| 2019-07-09 | $87.45 | $88.77 | $86.08 | $88.15 | $81.43 | 115,360 |
| 2019-07-08 | $88.87 | $89.48 | $87.03 | $87.25 | $80.60 | 106,796 |
| 2019-07-05 | $87.36 | $89.53 | $86.50 | $89.52 | $82.70 | 157,672 |
| 2019-07-03 | $88.78 | $88.83 | $87.55 | $87.55 | $80.88 | 253,404 |
| 2019-07-02 | $89.97 | $90.38 | $87.62 | $88.25 | $81.53 | 123,028 |
| 2019-07-01 | $91.79 | $92.32 | $89.21 | $90.02 | $83.16 | 152,083 |
| 2019-06-28 | $90.57 | $92.47 | $89.73 | $90.00 | $83.14 | 292,083 |
| 2019-06-27 | $89.29 | $90.23 | $88.61 | $90.12 | $83.25 | 117,142 |
| 2019-06-26 | $87.16 | $88.91 | $87.02 | $88.67 | $81.91 | 163,175 |
| 2019-06-25 | $88.56 | $89.84 | $86.49 | $86.72 | $80.11 | 207,333 |
| 2019-06-24 | $90.19 | $90.19 | $88.42 | $88.52 | $81.77 | 110,885 |
| 2019-06-21 | $90.73 | $91.31 | $89.72 | $90.47 | $83.58 | 252,602 |
| 2019-06-20 | $91.38 | $92.99 | $90.26 | $91.34 | $84.38 | 131,210 |
| 2019-06-19 | $90.41 | $92.11 | $89.08 | $90.47 | $83.58 | 162,468 |
| 2019-06-18 | $89.13 | $91.90 | $88.86 | $91.10 | $84.16 | 132,487 |
| 2019-06-17 | $89.95 | $89.95 | $88.31 | $88.70 | $81.94 | 174,497 |
| 2019-06-14 | $90.17 | $92.16 | $88.74 | $89.81 | $82.97 | 135,520 |
| 2019-06-13 | $88.29 | $91.18 | $88.29 | $90.46 | $83.57 | 93,126 |
| 2019-06-12 | $90.81 | $90.81 | $87.53 | $87.81 | $81.12 | 127,585 |
| 2019-06-11 | $92.85 | $93.50 | $90.22 | $90.55 | $83.65 | 173,364 |
| 2019-06-10 | $88.40 | $92.29 | $88.37 | $92.08 | $85.06 | 190,551 |
| 2019-06-07 | $86.71 | $88.66 | $86.48 | $87.74 | $81.05 | 111,533 |
| 2019-06-06 | $86.76 | $86.93 | $85.11 | $86.43 | $79.84 | 126,803 |
| 2019-06-05 | $88.67 | $88.67 | $85.69 | $87.91 | $80.61 | 119,879 |
| 2019-06-04 | $86.49 | $88.68 | $86.49 | $88.61 | $81.25 | 190,497 |
| 2019-06-03 | $82.77 | $86.15 | $82.77 | $84.73 | $77.69 | 180,112 |
| 2019-05-31 | $85.32 | $85.85 | $82.50 | $82.87 | $75.98 | 163,558 |
| 2019-05-30 | $87.57 | $88.96 | $86.47 | $86.99 | $79.76 | 100,336 |
| 2019-05-29 | $85.97 | $88.47 | $85.97 | $87.39 | $80.13 | 132,559 |
| 2019-05-28 | $89.70 | $90.38 | $86.46 | $86.69 | $79.49 | 192,177 |
| 2019-05-24 | $88.88 | $90.40 | $88.27 | $89.17 | $81.76 | 94,269 |
| 2019-05-23 | $87.17 | $89.01 | $85.75 | $87.54 | $80.27 | 157,709 |
| 2019-05-22 | $89.15 | $89.62 | $86.58 | $87.56 | $80.28 | 140,837 |
| 2019-05-21 | $86.65 | $90.49 | $86.65 | $89.69 | $82.24 | 195,140 |
| 2019-05-20 | $85.82 | $87.78 | $85.46 | $86.36 | $79.18 | 180,289 |
| 2019-05-17 | $88.33 | $88.97 | $86.70 | $86.76 | $79.55 | 187,271 |
| 2019-05-16 | $91.46 | $91.91 | $88.88 | $89.22 | $81.81 | 160,687 |
| 2019-05-15 | $88.91 | $91.73 | $87.80 | $91.26 | $83.68 | 136,844 |
| 2019-05-14 | $88.15 | $90.24 | $87.40 | $90.12 | $82.63 | 138,980 |
| 2019-05-13 | $89.06 | $89.73 | $87.38 | $87.69 | $80.40 | 208,184 |
| 2019-05-10 | $89.75 | $91.07 | $88.42 | $91.04 | $83.48 | 262,975 |
| 2019-05-09 | $92.44 | $92.67 | $88.81 | $90.39 | $82.88 | 280,473 |
| 2019-05-08 | $93.09 | $94.41 | $90.42 | $93.44 | $85.68 | 331,058 |
| 2019-05-07 | $89.00 | $97.77 | $87.53 | $93.68 | $85.90 | 483,361 |
| 2019-05-06 | $88.84 | $90.11 | $88.15 | $90.11 | $82.62 | 321,475 |
| 2019-05-03 | $89.11 | $91.15 | $88.91 | $90.83 | $83.28 | 195,320 |
| 2019-05-02 | $87.50 | $89.32 | $86.80 | $88.27 | $80.94 | 150,240 |
| 2019-05-01 | $88.41 | $89.13 | $87.54 | $87.73 | $80.44 | 315,901 |
| 2019-04-30 | $89.52 | $89.52 | $87.34 | $87.85 | $80.55 | 165,779 |
| 2019-04-29 | $90.19 | $91.33 | $89.23 | $89.85 | $82.38 | 111,054 |
| 2019-04-26 | $87.45 | $90.35 | $87.00 | $90.24 | $82.74 | 133,565 |
| 2019-04-25 | $91.07 | $91.07 | $86.61 | $87.14 | $79.90 | 192,703 |
| 2019-04-24 | $91.57 | $92.36 | $89.98 | $91.74 | $84.12 | 133,496 |
| 2019-04-23 | $90.92 | $91.95 | $89.91 | $91.67 | $84.05 | 188,840 |
| 2019-04-22 | $92.84 | $92.87 | $90.42 | $90.66 | $83.13 | 127,436 |
| 2019-04-18 | $92.73 | $93.72 | $91.50 | $93.14 | $85.40 | 145,005 |
| 2019-04-17 | $91.67 | $93.08 | $90.92 | $93.03 | $85.30 | 211,865 |
| 2019-04-16 | $90.62 | $91.23 | $89.52 | $91.11 | $83.54 | 203,481 |
| 2019-04-15 | $89.85 | $90.52 | $88.95 | $90.35 | $82.84 | 188,098 |
| 2019-04-12 | $88.50 | $90.40 | $87.90 | $90.04 | $82.56 | 215,557 |
| 2019-04-11 | $86.74 | $87.88 | $86.28 | $87.71 | $80.42 | 93,959 |
| 2019-04-10 | $84.71 | $87.16 | $84.00 | $86.82 | $79.61 | 176,519 |
| 2019-04-09 | $84.38 | $85.21 | $83.59 | $84.47 | $77.45 | 290,230 |
| 2019-04-08 | $82.59 | $85.38 | $82.18 | $85.03 | $77.96 | 160,534 |
| 2019-04-05 | $82.00 | $83.19 | $81.76 | $83.13 | $76.22 | 158,154 |
| 2019-04-04 | $79.64 | $82.36 | $79.43 | $81.88 | $75.08 | 89,129 |
| 2019-04-03 | $76.92 | $80.56 | $76.92 | $79.71 | $73.09 | 184,219 |
| 2019-04-02 | $77.57 | $77.57 | $75.59 | $75.83 | $69.53 | 154,631 |
| 2019-04-01 | $77.70 | $79.41 | $77.28 | $77.62 | $71.17 | 264,029 |
| 2019-03-29 | $78.08 | $78.91 | $76.50 | $76.82 | $70.44 | 156,802 |
| 2019-03-28 | $75.82 | $77.95 | $75.82 | $77.35 | $70.92 | 221,726 |
| 2019-03-27 | $74.64 | $75.78 | $74.30 | $75.08 | $68.84 | 228,750 |
| 2019-03-26 | $74.14 | $75.18 | $73.53 | $74.68 | $68.47 | 185,087 |
| 2019-03-25 | $73.48 | $75.26 | $73.34 | $73.80 | $67.67 | 263,038 |
| 2019-03-22 | $77.35 | $77.47 | $73.70 | $73.70 | $67.58 | 177,169 |
| 2019-03-21 | $76.71 | $78.47 | $76.71 | $77.19 | $70.78 | 161,189 |
| 2019-03-20 | $79.31 | $79.61 | $75.62 | $77.00 | $70.60 | 267,663 |
| 2019-03-19 | $80.67 | $81.34 | $79.11 | $79.40 | $72.80 | 155,896 |
| 2019-03-18 | $79.62 | $80.29 | $78.56 | $80.06 | $73.41 | 209,388 |
| 2019-03-15 | $79.38 | $80.80 | $78.75 | $79.54 | $72.93 | 396,411 |
| 2019-03-14 | $79.33 | $79.97 | $78.52 | $78.67 | $72.13 | 311,187 |
| 2019-03-13 | $80.10 | $80.86 | $79.17 | $79.43 | $72.83 | 159,656 |
| 2019-03-12 | $80.84 | $81.43 | $79.26 | $79.68 | $73.06 | 132,061 |
| 2019-03-11 | $78.96 | $82.04 | $78.96 | $80.56 | $73.87 | 269,821 |
| 2019-03-08 | $77.55 | $79.30 | $77.10 | $78.71 | $72.17 | 239,636 |
| 2019-03-07 | $78.50 | $79.31 | $76.42 | $78.11 | $71.62 | 190,598 |
| 2019-03-06 | $80.85 | $82.12 | $79.43 | $79.51 | $72.35 | 363,564 |
| 2019-03-05 | $82.67 | $83.31 | $81.59 | $81.66 | $74.30 | 89,610 |
| 2019-03-04 | $83.63 | $84.34 | $81.95 | $82.72 | $75.27 | 171,019 |
| 2019-03-01 | $82.21 | $83.66 | $81.80 | $83.30 | $75.80 | 149,069 |
| 2019-02-28 | $82.01 | $82.09 | $80.54 | $81.48 | $74.14 | 93,005 |
| 2019-02-27 | $81.59 | $82.34 | $81.04 | $81.91 | $74.53 | 84,855 |
| 2019-02-26 | $83.28 | $84.19 | $81.61 | $81.87 | $74.49 | 157,609 |
| 2019-02-25 | $84.60 | $86.13 | $83.47 | $83.76 | $76.21 | 192,129 |
| 2019-02-22 | $83.49 | $84.12 | $83.03 | $83.65 | $76.11 | 175,188 |
| 2019-02-21 | $83.47 | $84.23 | $82.35 | $82.94 | $75.47 | 95,637 |
| 2019-02-20 | $84.13 | $85.29 | $83.64 | $83.73 | $76.19 | 172,270 |
| 2019-02-19 | $82.72 | $84.94 | $82.53 | $84.13 | $76.55 | 166,341 |
| 2019-02-15 | $81.85 | $83.33 | $81.79 | $82.97 | $75.50 | 181,541 |
| 2019-02-14 | $80.21 | $81.90 | $79.50 | $80.71 | $73.44 | 186,113 |
| 2019-02-13 | $81.81 | $83.71 | $80.23 | $80.86 | $73.58 | 163,537 |
| 2019-02-12 | $80.19 | $82.83 | $79.61 | $81.56 | $74.21 | 202,583 |
| 2019-02-11 | $76.92 | $79.94 | $76.19 | $79.65 | $72.47 | 209,143 |
| 2019-02-08 | $76.22 | $77.25 | $74.94 | $76.99 | $70.05 | 311,235 |
| 2019-02-07 | $73.90 | $78.81 | $69.16 | $77.12 | $70.17 | 746,909 |
| 2019-02-06 | $79.95 | $81.04 | $77.86 | $77.99 | $70.96 | 432,177 |
| 2019-02-05 | $78.99 | $82.69 | $78.99 | $80.21 | $72.98 | 313,435 |
| 2019-02-04 | $80.69 | $80.69 | $78.64 | $79.53 | $72.37 | 254,112 |
| 2019-02-01 | $82.26 | $82.38 | $80.16 | $81.03 | $73.73 | 145,918 |
| 2019-01-31 | $81.74 | $82.66 | $80.55 | $82.44 | $75.01 | 170,112 |
| 2019-01-30 | $82.06 | $82.06 | $79.59 | $81.96 | $74.58 | 128,924 |
| 2019-01-29 | $83.00 | $83.28 | $80.74 | $81.46 | $74.12 | 133,043 |
| 2019-01-28 | $83.12 | $84.17 | $81.82 | $83.78 | $76.23 | 166,795 |
| 2019-01-25 | $83.50 | $85.41 | $83.42 | $83.86 | $76.31 | 195,504 |
| 2019-01-24 | $82.57 | $83.82 | $81.61 | $82.88 | $75.41 | 205,039 |
| 2019-01-23 | $83.62 | $83.71 | $80.82 | $82.19 | $74.79 | 366,706 |
| 2019-01-22 | $82.76 | $84.06 | $82.22 | $83.14 | $75.65 | 404,492 |
| 2019-01-18 | $80.26 | $84.11 | $79.62 | $83.52 | $76.00 | 345,786 |
| 2019-01-17 | $77.79 | $80.12 | $77.79 | $79.55 | $72.38 | 325,965 |
| 2019-01-16 | $76.18 | $79.05 | $76.18 | $78.51 | $71.44 | 167,307 |
| 2019-01-15 | $76.47 | $76.47 | $73.33 | $75.92 | $69.08 | 140,976 |
| 2019-01-14 | $75.48 | $77.01 | $74.37 | $76.35 | $69.47 | 204,936 |
| 2019-01-11 | $77.06 | $77.59 | $74.54 | $76.29 | $69.42 | 201,766 |
| 2019-01-10 | $75.59 | $77.69 | $75.15 | $77.16 | $70.21 | 247,945 |
| 2019-01-09 | $74.13 | $78.00 | $73.10 | $76.38 | $69.50 | 388,459 |
| 2019-01-08 | $74.70 | $75.44 | $72.26 | $73.60 | $66.97 | 180,824 |
| 2019-01-07 | $71.73 | $73.82 | $70.69 | $72.94 | $66.37 | 267,325 |
| 2019-01-04 | $66.21 | $72.29 | $66.21 | $71.55 | $65.10 | 267,925 |
| 2019-01-03 | $66.46 | $67.61 | $65.06 | $65.21 | $59.34 | 146,621 |
| 2019-01-02 | $65.81 | $68.35 | $64.70 | $66.99 | $60.96 | 250,429 |
| 2018-12-31 | $65.55 | $66.85 | $63.92 | $66.80 | $60.78 | 186,704 |
| 2018-12-28 | $64.44 | $66.89 | $63.44 | $65.29 | $59.41 | 180,298 |
| 2018-12-27 | $62.41 | $64.37 | $61.05 | $64.34 | $58.54 | 226,757 |
| 2018-12-26 | $60.84 | $63.87 | $59.68 | $63.65 | $57.92 | 199,008 |
| 2018-12-24 | $60.63 | $63.17 | $59.90 | $60.59 | $55.13 | 82,263 |
| 2018-12-21 | $67.19 | $67.19 | $61.22 | $61.46 | $55.92 | 1,083,548 |
| 2018-12-20 | $64.87 | $67.85 | $64.87 | $66.77 | $60.76 | 362,011 |
| 2018-12-19 | $62.11 | $66.86 | $62.11 | $64.02 | $58.25 | 285,694 |
| 2018-12-18 | $62.36 | $63.53 | $60.41 | $61.71 | $56.15 | 328,378 |
| 2018-12-17 | $62.34 | $64.68 | $61.46 | $61.73 | $56.17 | 279,633 |
| 2018-12-14 | $63.59 | $65.74 | $62.32 | $62.51 | $56.88 | 170,470 |
| 2018-12-13 | $66.26 | $67.77 | $64.23 | $64.47 | $58.66 | 199,723 |
| 2018-12-12 | $67.55 | $68.32 | $65.38 | $65.87 | $59.94 | 177,334 |
| 2018-12-11 | $68.99 | $69.41 | $65.02 | $66.87 | $60.85 | 237,150 |
| 2018-12-10 | $70.44 | $70.64 | $66.46 | $67.99 | $61.87 | 256,441 |
| 2018-12-07 | $71.13 | $73.52 | $70.12 | $70.83 | $64.45 | 326,357 |
| 2018-12-06 | $70.00 | $71.84 | $67.63 | $71.78 | $65.31 | 245,074 |
| 2018-12-04 | $79.83 | $80.00 | $71.84 | $72.21 | $65.71 | 361,859 |
| 2018-12-03 | $78.82 | $80.67 | $76.83 | $80.42 | $73.18 | 247,044 |
| 2018-11-30 | $75.68 | $78.81 | $75.66 | $77.38 | $70.41 | 323,295 |
| 2018-11-29 | $76.00 | $76.86 | $75.01 | $76.29 | $69.42 | 178,989 |
| 2018-11-28 | $73.55 | $76.50 | $72.28 | $76.30 | $69.43 | 284,041 |
| 2018-11-27 | $73.98 | $74.85 | $73.61 | $73.75 | $67.11 | 263,352 |
| 2018-11-26 | $72.30 | $75.24 | $72.14 | $74.75 | $68.02 | 176,394 |
| 2018-11-23 | $70.22 | $73.57 | $70.22 | $71.92 | $65.44 | 53,228 |
| 2018-11-21 | $70.75 | $74.00 | $70.10 | $71.60 | $64.61 | 123,928 |
| 2018-11-20 | $74.49 | $76.21 | $69.45 | $70.45 | $63.57 | 255,290 |
| 2018-11-19 | $74.24 | $75.35 | $74.23 | $75.15 | $67.81 | 120,419 |
| 2018-11-16 | $73.54 | $75.06 | $71.82 | $74.80 | $67.50 | 198,381 |
| 2018-11-15 | $72.23 | $74.51 | $70.90 | $74.30 | $67.05 | 213,062 |
| 2018-11-14 | $74.59 | $75.00 | $72.58 | $73.05 | $65.92 | 112,122 |
| 2018-11-13 | $73.50 | $75.93 | $73.42 | $73.66 | $66.47 | 157,922 |
| 2018-11-12 | $73.71 | $73.84 | $72.18 | $72.87 | $65.76 | 187,455 |
| 2018-11-09 | $74.73 | $74.73 | $72.67 | $73.24 | $66.09 | 170,914 |
| 2018-11-08 | $76.87 | $77.01 | $74.77 | $75.02 | $67.70 | 157,694 |
| 2018-11-07 | $78.14 | $78.30 | $75.83 | $77.53 | $69.96 | 300,347 |
| 2018-11-06 | $76.82 | $78.49 | $76.75 | $77.92 | $70.31 | 133,932 |
| 2018-11-05 | $78.37 | $79.94 | $77.47 | $77.77 | $70.18 | 204,998 |
| 2018-11-02 | $77.83 | $79.71 | $77.20 | $78.83 | $71.14 | 307,357 |
| 2018-11-01 | $72.52 | $80.89 | $72.52 | $77.72 | $70.13 | 512,525 |
| 2018-10-31 | $70.55 | $70.69 | $68.18 | $69.35 | $62.58 | 303,448 |
| 2018-10-30 | $67.71 | $70.47 | $66.49 | $69.54 | $62.75 | 251,334 |
| 2018-10-29 | $70.73 | $72.56 | $66.85 | $67.79 | $61.17 | 212,567 |
| 2018-10-26 | $71.50 | $71.54 | $68.16 | $70.01 | $63.18 | 175,679 |
| 2018-10-25 | $72.95 | $75.43 | $72.01 | $72.23 | $65.18 | 369,071 |
| 2018-10-24 | $75.31 | $76.17 | $72.45 | $72.53 | $65.45 | 175,417 |
| 2018-10-23 | $73.41 | $76.10 | $73.03 | $75.36 | $68.00 | 336,691 |
| 2018-10-22 | $74.86 | $75.56 | $73.72 | $74.46 | $67.19 | 122,235 |
| 2018-10-19 | $75.75 | $76.10 | $73.92 | $74.43 | $67.16 | 161,560 |
| 2018-10-18 | $78.24 | $78.24 | $75.06 | $75.89 | $68.48 | 155,422 |
| 2018-10-17 | $79.82 | $80.29 | $77.56 | $78.78 | $71.09 | 155,313 |
| 2018-10-16 | $78.59 | $78.92 | $77.80 | $78.72 | $71.04 | 203,715 |
| 2018-10-15 | $77.85 | $79.46 | $77.49 | $78.12 | $70.49 | 152,628 |
| 2018-10-12 | $79.31 | $79.74 | $77.36 | $78.04 | $70.42 | 189,297 |
| 2018-10-11 | $77.10 | $79.70 | $76.53 | $78.46 | $70.80 | 347,891 |
| 2018-10-10 | $78.50 | $78.84 | $77.01 | $77.75 | $70.16 | 190,917 |
| 2018-10-09 | $79.96 | $80.24 | $77.67 | $78.53 | $70.86 | 177,111 |
| 2018-10-08 | $80.27 | $81.33 | $79.64 | $80.30 | $72.46 | 166,058 |
| 2018-10-05 | $81.69 | $82.09 | $80.67 | $80.67 | $72.80 | 211,784 |
| 2018-10-04 | $81.45 | $82.80 | $81.45 | $81.75 | $73.77 | 147,380 |
| 2018-10-03 | $81.69 | $82.07 | $80.08 | $81.60 | $73.63 | 162,616 |
| 2018-10-02 | $81.86 | $83.31 | $81.28 | $81.32 | $73.38 | 164,010 |
| 2018-10-01 | $83.29 | $84.37 | $81.91 | $82.42 | $74.37 | 214,348 |
| 2018-09-28 | $84.85 | $84.95 | $82.40 | $82.80 | $74.72 | 195,029 |
| 2018-09-27 | $86.85 | $87.15 | $85.30 | $85.40 | $77.06 | 75,536 |
| 2018-09-26 | $88.40 | $88.40 | $86.65 | $86.95 | $78.46 | 163,669 |
| 2018-09-25 | $89.15 | $89.20 | $87.90 | $88.50 | $79.86 | 142,396 |
| 2018-09-24 | $91.50 | $91.75 | $86.95 | $89.15 | $80.45 | 205,360 |
| 2018-09-21 | $94.30 | $95.40 | $91.80 | $91.95 | $82.97 | 313,973 |
| 2018-09-20 | $96.45 | $97.00 | $91.20 | $94.10 | $84.91 | 259,977 |
| 2018-09-19 | $94.30 | $97.90 | $94.30 | $96.40 | $86.99 | 160,962 |
| 2018-09-18 | $95.60 | $96.15 | $94.15 | $94.40 | $85.19 | 152,972 |
| 2018-09-17 | $95.15 | $96.10 | $94.00 | $94.95 | $85.68 | 124,273 |
| 2018-09-14 | $92.40 | $95.85 | $90.50 | $95.35 | $86.04 | 264,623 |
| 2018-09-13 | $92.85 | $93.50 | $91.53 | $92.40 | $83.38 | 188,554 |
| 2018-09-12 | $94.10 | $95.00 | $92.20 | $92.40 | $83.38 | 181,095 |
| 2018-09-11 | $92.95 | $94.33 | $91.15 | $94.15 | $84.96 | 158,115 |
| 2018-09-10 | $93.30 | $94.00 | $92.50 | $93.55 | $84.42 | 235,295 |
| 2018-09-07 | $91.10 | $93.13 | $91.10 | $92.90 | $83.83 | 196,683 |
| 2018-09-06 | $91.45 | $92.75 | $90.55 | $91.35 | $82.43 | 206,830 |
| 2018-09-05 | $90.95 | $92.35 | $90.00 | $91.70 | $82.75 | 204,756 |
| 2018-09-04 | $92.60 | $92.78 | $91.10 | $91.10 | $82.21 | 200,439 |
| 2018-08-31 | $92.55 | $93.70 | $91.35 | $92.95 | $83.88 | 139,997 |
| 2018-08-30 | $93.85 | $95.10 | $91.96 | $93.00 | $83.92 | 219,452 |
| 2018-08-29 | $94.25 | $94.80 | $93.20 | $94.40 | $84.64 | 189,516 |
| 2018-08-28 | $94.40 | $95.00 | $93.75 | $93.85 | $84.15 | 124,657 |
| 2018-08-27 | $92.50 | $95.05 | $92.50 | $94.40 | $84.64 | 384,316 |
| 2018-08-24 | $92.15 | $93.10 | $91.95 | $92.40 | $82.85 | 142,692 |
| 2018-08-23 | $93.10 | $93.25 | $91.65 | $92.00 | $82.49 | 135,780 |
| 2018-08-22 | $94.00 | $94.10 | $92.01 | $93.15 | $83.52 | 118,483 |
| 2018-08-21 | $93.75 | $95.10 | $93.75 | $94.50 | $84.73 | 197,460 |
| 2018-08-20 | $94.25 | $95.04 | $93.15 | $93.35 | $83.70 | 174,993 |
| 2018-08-17 | $99.05 | $99.05 | $94.25 | $94.35 | $84.59 | 235,290 |
| 2018-08-16 | $98.00 | $100.30 | $97.75 | $99.65 | $89.35 | 115,114 |
| 2018-08-15 | $98.70 | $99.25 | $96.70 | $97.65 | $87.55 | 79,167 |
| 2018-08-14 | $97.90 | $100.40 | $97.80 | $99.40 | $89.12 | 66,002 |
| 2018-08-13 | $98.25 | $99.55 | $97.10 | $97.45 | $87.37 | 103,134 |
| 2018-08-10 | $98.15 | $98.65 | $96.30 | $98.15 | $88.00 | 82,614 |
| 2018-08-09 | $99.80 | $100.35 | $98.40 | $98.75 | $88.54 | 147,661 |
| 2018-08-08 | $97.90 | $100.35 | $97.73 | $99.50 | $89.21 | 238,721 |
| 2018-08-07 | $100.30 | $100.30 | $96.85 | $98.20 | $88.05 | 126,830 |
| 2018-08-06 | $100.30 | $100.75 | $97.85 | $98.20 | $88.05 | 192,320 |
| 2018-08-03 | $98.55 | $102.23 | $98.15 | $100.50 | $90.11 | 289,454 |
| 2018-08-02 | $94.50 | $101.75 | $90.05 | $97.75 | $87.64 | 535,641 |
| 2018-08-01 | $91.95 | $92.70 | $87.55 | $87.85 | $78.77 | 341,826 |
| 2018-07-31 | $90.80 | $94.20 | $90.60 | $91.95 | $82.44 | 204,060 |
| 2018-07-30 | $87.65 | $91.15 | $87.65 | $90.40 | $81.05 | 396,835 |
| 2018-07-27 | $90.20 | $90.50 | $87.30 | $87.35 | $78.32 | 170,911 |
| 2018-07-26 | $87.25 | $90.75 | $87.05 | $90.25 | $80.92 | 178,291 |
| 2018-07-25 | $90.25 | $90.30 | $84.90 | $87.65 | $78.59 | 318,214 |
| 2018-07-24 | $95.00 | $95.65 | $90.55 | $91.20 | $81.77 | 220,708 |
| 2018-07-23 | $96.75 | $97.10 | $93.15 | $94.30 | $84.55 | 234,612 |
| 2018-07-20 | $98.15 | $99.00 | $97.05 | $97.55 | $87.46 | 259,894 |
| 2018-07-19 | $97.00 | $99.70 | $96.45 | $98.65 | $88.45 | 186,464 |
| 2018-07-18 | $94.95 | $97.50 | $94.95 | $97.20 | $87.15 | 180,035 |
| 2018-07-17 | $93.10 | $95.50 | $92.95 | $95.30 | $85.45 | 89,742 |
| 2018-07-16 | $94.65 | $94.70 | $92.40 | $93.25 | $83.61 | 210,848 |
| 2018-07-13 | $92.80 | $94.80 | $92.35 | $94.55 | $84.77 | 96,321 |
| 2018-07-12 | $92.65 | $93.90 | $91.15 | $93.15 | $83.52 | 144,065 |
| 2018-07-11 | $91.40 | $92.45 | $90.63 | $92.25 | $82.71 | 100,519 |
| 2018-07-10 | $94.40 | $94.90 | $91.90 | $92.35 | $82.80 | 178,956 |
| 2018-07-09 | $94.20 | $94.95 | $93.50 | $94.05 | $84.33 | 140,418 |
| 2018-07-06 | $92.15 | $94.75 | $92.05 | $94.55 | $84.77 | 135,273 |
| 2018-07-05 | $91.40 | $92.45 | $88.70 | $92.15 | $82.62 | 174,077 |
| 2018-07-03 | $92.00 | $92.00 | $90.05 | $90.50 | $81.14 | 67,739 |
| 2018-07-02 | $89.00 | $92.35 | $88.88 | $91.55 | $82.08 | 187,935 |
| 2018-06-29 | $91.90 | $93.25 | $90.05 | $90.15 | $80.83 | 230,177 |
| 2018-06-28 | $90.70 | $92.30 | $90.15 | $91.45 | $81.99 | 183,192 |
| 2018-06-27 | $92.10 | $92.45 | $90.70 | $91.55 | $82.08 | 253,384 |
| 2018-06-26 | $92.10 | $92.60 | $90.35 | $91.90 | $82.40 | 112,224 |
| 2018-06-25 | $92.50 | $92.95 | $90.90 | $92.05 | $82.53 | 291,869 |
| 2018-06-22 | $95.15 | $95.80 | $91.65 | $93.20 | $83.56 | 293,677 |
| 2018-06-21 | $95.90 | $97.30 | $94.55 | $95.00 | $85.18 | 171,301 |
| 2018-06-20 | $92.75 | $97.20 | $92.75 | $96.35 | $86.39 | 285,347 |
| 2018-06-19 | $90.00 | $91.25 | $89.90 | $91.15 | $81.73 | 132,360 |
| 2018-06-18 | $91.90 | $93.50 | $90.45 | $91.30 | $81.86 | 136,086 |
| 2018-06-15 | $90.75 | $93.00 | $90.75 | $92.90 | $83.29 | 212,993 |
| 2018-06-14 | $91.90 | $92.20 | $90.90 | $91.15 | $81.73 | 136,693 |
| 2018-06-13 | $93.45 | $94.50 | $91.00 | $91.60 | $82.13 | 242,468 |
| 2018-06-12 | $95.40 | $95.40 | $91.85 | $93.50 | $83.83 | 206,358 |
| 2018-06-11 | $94.65 | $95.40 | $94.53 | $94.70 | $84.91 | 206,654 |
| 2018-06-08 | $93.30 | $95.00 | $93.25 | $94.60 | $84.82 | 285,983 |
| 2018-06-07 | $91.10 | $94.30 | $89.50 | $93.30 | $83.65 | 368,931 |
| 2018-06-06 | $87.90 | $91.65 | $87.40 | $91.25 | $81.82 | 442,357 |
| 2018-06-05 | $82.70 | $86.90 | $82.70 | $86.60 | $77.65 | 302,063 |
| 2018-06-04 | $83.25 | $84.65 | $80.95 | $82.70 | $74.15 | 678,135 |
| 2018-06-01 | $87.80 | $87.95 | $81.72 | $83.45 | $74.82 | 412,495 |
| 2018-05-31 | $91.60 | $92.25 | $87.35 | $87.70 | $78.07 | 225,315 |
| 2018-05-30 | $89.45 | $92.20 | $89.35 | $91.75 | $81.68 | 143,084 |
| 2018-05-29 | $87.30 | $89.35 | $87.28 | $88.80 | $79.05 | 158,739 |
| 2018-05-25 | $87.10 | $88.45 | $86.65 | $87.80 | $78.16 | 105,512 |
| 2018-05-24 | $89.70 | $89.70 | $86.70 | $87.65 | $78.03 | 213,097 |
| 2018-05-23 | $91.40 | $91.70 | $88.35 | $89.95 | $80.07 | 162,431 |
| 2018-05-22 | $92.95 | $93.00 | $92.05 | $92.20 | $82.08 | 130,061 |
| 2018-05-21 | $92.30 | $93.40 | $91.90 | $92.85 | $82.66 | 199,426 |
| 2018-05-18 | $89.25 | $91.90 | $88.50 | $91.65 | $81.59 | 288,213 |
| 2018-05-17 | $88.40 | $89.70 | $88.40 | $88.85 | $79.09 | 115,822 |
| 2018-05-16 | $86.30 | $89.10 | $86.30 | $88.45 | $78.74 | 303,413 |
| 2018-05-15 | $86.65 | $87.34 | $85.66 | $86.30 | $76.82 | 192,021 |
| 2018-05-14 | $88.55 | $90.40 | $86.25 | $86.45 | $76.96 | 278,639 |
| 2018-05-11 | $90.40 | $90.45 | $88.15 | $88.55 | $78.83 | 213,866 |
| 2018-05-10 | $88.55 | $90.03 | $88.55 | $89.80 | $79.94 | 197,078 |
| 2018-05-09 | $89.85 | $90.48 | $87.75 | $88.10 | $78.43 | 267,042 |
| 2018-05-08 | $93.95 | $93.95 | $88.63 | $89.65 | $79.81 | 408,767 |
| 2018-05-07 | $94.75 | $94.85 | $89.60 | $94.40 | $84.04 | 418,396 |
| 2018-05-04 | $94.70 | $96.20 | $87.70 | $94.90 | $84.48 | 552,983 |
| 2018-05-03 | $97.95 | $97.95 | $94.20 | $96.00 | $85.46 | 208,065 |
| 2018-05-02 | $98.10 | $100.75 | $97.10 | $98.25 | $87.46 | 264,624 |
| 2018-05-01 | $95.25 | $96.55 | $94.25 | $96.25 | $85.68 | 206,283 |
| 2018-04-30 | $98.65 | $98.80 | $95.30 | $95.30 | $84.84 | 168,934 |
| 2018-04-27 | $98.70 | $99.30 | $97.51 | $98.40 | $87.60 | 164,468 |
| 2018-04-26 | $93.50 | $99.28 | $93.05 | $98.60 | $87.77 | 339,387 |
| 2018-04-25 | $91.90 | $93.05 | $90.70 | $92.60 | $82.43 | 113,007 |
| 2018-04-24 | $93.35 | $94.15 | $90.35 | $91.80 | $81.72 | 145,725 |
| 2018-04-23 | $93.45 | $95.45 | $92.50 | $92.90 | $82.70 | 92,657 |
| 2018-04-20 | $93.30 | $94.20 | $92.55 | $93.45 | $83.19 | 134,490 |
| 2018-04-19 | $95.50 | $95.70 | $92.35 | $93.65 | $83.37 | 181,160 |
| 2018-04-18 | $96.40 | $98.05 | $95.90 | $96.05 | $85.50 | 151,804 |
| 2018-04-17 | $96.25 | $97.85 | $95.00 | $96.00 | $85.46 | 200,024 |
| 2018-04-16 | $95.10 | $96.70 | $93.65 | $95.35 | $84.88 | 281,131 |
| 2018-04-13 | $96.25 | $96.75 | $93.85 | $94.50 | $84.12 | 188,729 |
| 2018-04-12 | $96.60 | $97.05 | $95.15 | $95.35 | $84.88 | 361,637 |
| 2018-04-11 | $96.40 | $97.90 | $95.50 | $96.15 | $85.59 | 223,310 |
| 2018-04-10 | $101.10 | $102.43 | $96.80 | $97.05 | $86.39 | 358,156 |
| 2018-04-09 | $100.40 | $102.30 | $99.85 | $99.85 | $88.89 | 118,428 |
| 2018-04-06 | $102.50 | $104.30 | $100.00 | $100.20 | $89.20 | 171,447 |
| 2018-04-05 | $101.40 | $103.45 | $100.10 | $103.10 | $91.78 | 105,226 |
| 2018-04-04 | $97.20 | $101.00 | $96.95 | $100.75 | $89.69 | 211,188 |
| 2018-04-03 | $99.30 | $100.55 | $97.95 | $98.55 | $87.73 | 189,820 |
| 2018-04-02 | $104.05 | $104.90 | $98.25 | $98.95 | $88.09 | 132,273 |
| 2018-03-29 | $102.45 | $104.65 | $102.35 | $104.15 | $92.71 | 269,017 |
| 2018-03-28 | $100.85 | $102.25 | $99.46 | $101.45 | $90.31 | 147,553 |
| 2018-03-27 | $101.90 | $103.45 | $100.50 | $100.95 | $89.87 | 114,976 |
| 2018-03-26 | $102.75 | $103.25 | $100.75 | $101.60 | $90.44 | 210,477 |
| 2018-03-23 | $104.00 | $105.45 | $100.11 | $100.95 | $89.87 | 197,594 |
| 2018-03-22 | $106.75 | $107.63 | $103.35 | $103.55 | $92.18 | 149,462 |
| 2018-03-21 | $109.15 | $109.20 | $106.15 | $107.75 | $95.92 | 114,425 |
| 2018-03-20 | $108.40 | $109.55 | $107.50 | $109.00 | $97.03 | 144,974 |
| 2018-03-19 | $110.10 | $110.65 | $107.20 | $108.25 | $96.36 | 130,252 |
| 2018-03-16 | $107.95 | $110.50 | $107.95 | $110.35 | $98.23 | 282,348 |
| 2018-03-15 | $110.05 | $111.05 | $107.10 | $108.10 | $96.23 | 123,927 |
| 2018-03-14 | $111.10 | $111.15 | $109.53 | $110.20 | $97.60 | 101,042 |
| 2018-03-13 | $111.65 | $112.40 | $109.55 | $109.95 | $97.38 | 96,647 |
| 2018-03-12 | $111.55 | $112.90 | $110.30 | $110.80 | $98.14 | 127,129 |
| 2018-03-09 | $110.05 | $111.50 | $108.98 | $111.35 | $98.62 | 115,474 |
| 2018-03-08 | $111.70 | $111.95 | $106.43 | $109.20 | $96.72 | 180,878 |
| 2018-03-07 | $110.20 | $111.90 | $109.95 | $110.90 | $98.22 | 142,373 |
| 2018-03-06 | $109.50 | $112.00 | $108.20 | $111.30 | $98.58 | 122,880 |
| 2018-03-05 | $105.75 | $112.00 | $105.60 | $109.15 | $96.67 | 271,472 |
| 2018-03-02 | $105.25 | $106.05 | $103.40 | $105.75 | $93.66 | 417,039 |
| 2018-03-01 | $108.00 | $108.05 | $104.80 | $106.10 | $93.97 | 334,647 |
| 2018-02-28 | $111.75 | $113.45 | $109.20 | $109.30 | $96.81 | 281,797 |
| 2018-02-27 | $117.65 | $118.40 | $110.95 | $111.00 | $98.31 | 207,912 |
| 2018-02-26 | $114.40 | $118.33 | $110.00 | $117.40 | $103.98 | 203,266 |
| 2018-02-23 | $112.25 | $114.40 | $111.70 | $114.35 | $101.28 | 115,536 |
| 2018-02-22 | $111.65 | $112.50 | $110.75 | $111.45 | $98.71 | 166,852 |
| 2018-02-21 | $114.10 | $114.25 | $110.85 | $111.15 | $98.45 | 204,255 |
| 2018-02-20 | $113.65 | $115.50 | $111.91 | $113.55 | $100.57 | 207,400 |
| 2018-02-16 | $117.70 | $118.65 | $113.45 | $113.75 | $100.75 | 217,501 |
| 2018-02-15 | $118.75 | $119.35 | $116.40 | $118.65 | $105.09 | 124,517 |
| 2018-02-14 | $114.75 | $118.30 | $114.05 | $118.00 | $104.51 | 155,419 |
| 2018-02-13 | $116.10 | $116.55 | $113.75 | $116.00 | $102.74 | 164,501 |
| 2018-02-12 | $115.10 | $117.75 | $112.45 | $116.95 | $103.58 | 208,337 |
| 2018-02-09 | $111.50 | $115.95 | $108.90 | $114.70 | $101.59 | 350,124 |
| 2018-02-08 | $111.30 | $113.00 | $105.80 | $110.00 | $97.43 | 404,964 |
| 2018-02-07 | $108.80 | $112.15 | $108.55 | $111.05 | $98.36 | 231,942 |
| 2018-02-06 | $103.40 | $109.90 | $103.40 | $109.25 | $96.76 | 225,506 |
| 2018-02-05 | $104.30 | $109.15 | $103.70 | $104.70 | $92.73 | 311,602 |
| 2018-02-02 | $107.30 | $107.80 | $104.30 | $104.80 | $92.82 | 218,302 |
| 2018-02-01 | $109.65 | $110.78 | $107.75 | $108.10 | $95.74 | 226,558 |
| 2018-01-31 | $115.15 | $116.20 | $110.25 | $110.25 | $97.65 | 189,376 |
| 2018-01-30 | $113.00 | $115.30 | $112.75 | $114.65 | $101.55 | 159,268 |
| 2018-01-29 | $115.15 | $117.75 | $113.85 | $113.90 | $100.88 | 237,912 |
| 2018-01-26 | $118.60 | $121.00 | $110.21 | $115.35 | $102.17 | 457,197 |
| 2018-01-25 | $129.40 | $129.70 | $124.35 | $124.80 | $110.54 | 132,978 |
| 2018-01-24 | $127.65 | $131.50 | $127.52 | $128.30 | $113.63 | 120,633 |
| 2018-01-23 | $125.80 | $127.40 | $125.00 | $126.60 | $112.13 | 70,355 |
| 2018-01-22 | $126.30 | $127.05 | $124.50 | $126.20 | $111.78 | 72,088 |
| 2018-01-19 | $126.00 | $128.00 | $125.45 | $126.60 | $112.13 | 124,019 |
| 2018-01-18 | $128.35 | $128.35 | $125.65 | $126.05 | $111.64 | 96,339 |
| 2018-01-17 | $124.65 | $128.55 | $123.95 | $128.00 | $113.37 | 231,853 |
| 2018-01-16 | $127.05 | $127.80 | $123.60 | $123.65 | $109.52 | 114,771 |
| 2018-01-12 | $128.45 | $130.95 | $125.90 | $126.40 | $111.95 | 108,467 |
| 2018-01-11 | $126.55 | $129.65 | $125.70 | $128.55 | $113.86 | 123,794 |
| 2018-01-10 | $126.70 | $128.15 | $125.75 | $126.00 | $111.60 | 129,773 |
| 2018-01-09 | $128.55 | $129.65 | $127.05 | $127.25 | $112.71 | 127,575 |
| 2018-01-08 | $128.80 | $128.80 | $126.80 | $128.35 | $113.68 | 73,383 |
| 2018-01-05 | $130.20 | $132.00 | $128.35 | $129.35 | $114.56 | 102,064 |
| 2018-01-04 | $130.95 | $132.30 | $129.50 | $130.20 | $115.32 | 58,009 |
| 2018-01-03 | $131.35 | $131.35 | $129.57 | $130.20 | $115.32 | 78,981 |
| 2018-01-02 | $130.70 | $132.30 | $130.30 | $131.40 | $116.38 | 87,246 |
| 2017-12-29 | $131.85 | $132.73 | $129.30 | $130.00 | $115.14 | 100,821 |
| 2017-12-28 | $129.80 | $131.65 | $128.53 | $131.65 | $116.60 | 74,641 |
| 2017-12-27 | $129.50 | $130.90 | $129.07 | $129.75 | $114.92 | 118,282 |
| 2017-12-26 | $129.00 | $129.70 | $128.25 | $129.50 | $114.70 | 55,705 |
| 2017-12-22 | $128.90 | $129.55 | $127.05 | $128.85 | $114.12 | 70,650 |
| 2017-12-21 | $129.05 | $130.20 | $127.95 | $128.20 | $113.55 | 65,876 |
| 2017-12-20 | $129.70 | $130.45 | $127.50 | $129.00 | $114.25 | 125,819 |
| 2017-12-19 | $132.30 | $132.30 | $128.85 | $129.20 | $114.43 | 69,641 |
| 2017-12-18 | $131.05 | $132.70 | $129.60 | $131.80 | $116.73 | 157,006 |
| 2017-12-15 | $126.00 | $130.55 | $126.00 | $129.55 | $114.74 | 333,723 |
| 2017-12-14 | $127.90 | $128.40 | $124.95 | $125.55 | $111.20 | 172,994 |
| 2017-12-13 | $124.30 | $129.15 | $124.30 | $127.85 | $113.24 | 138,027 |
| 2017-12-12 | $125.10 | $125.78 | $124.05 | $124.45 | $110.23 | 113,374 |
| 2017-12-11 | $127.85 | $127.85 | $123.70 | $125.00 | $110.71 | 129,676 |
| 2017-12-08 | $127.55 | $128.90 | $126.35 | $127.80 | $113.19 | 141,941 |
| 2017-12-07 | $126.70 | $128.50 | $123.90 | $126.90 | $112.40 | 100,950 |
| 2017-12-06 | $127.60 | $128.20 | $126.38 | $126.75 | $112.26 | 116,966 |
| 2017-12-05 | $128.55 | $129.05 | $127.05 | $127.75 | $113.15 | 88,161 |
| 2017-12-04 | $132.00 | $132.00 | $128.05 | $128.50 | $113.81 | 127,960 |
| 2017-12-01 | $130.90 | $131.95 | $127.91 | $129.95 | $115.10 | 146,810 |
| 2017-11-30 | $130.75 | $131.50 | $129.98 | $130.90 | $115.94 | 126,663 |
| 2017-11-29 | $128.65 | $130.28 | $127.53 | $130.15 | $115.27 | 115,948 |
| 2017-11-28 | $126.75 | $128.85 | $125.00 | $128.35 | $113.68 | 190,039 |
| 2017-11-27 | $124.20 | $125.20 | $122.95 | $123.10 | $109.03 | 108,921 |
| 2017-11-24 | $122.95 | $124.30 | $122.34 | $124.05 | $109.87 | 59,736 |
| 2017-11-22 | $124.15 | $124.18 | $120.60 | $122.90 | $108.85 | 83,368 |
| 2017-11-21 | $122.05 | $124.35 | $121.58 | $124.25 | $110.05 | 134,383 |
| 2017-11-20 | $118.85 | $121.25 | $118.15 | $121.15 | $107.30 | 125,525 |
| 2017-11-17 | $117.30 | $119.35 | $116.80 | $118.45 | $104.91 | 100,288 |
| 2017-11-16 | $116.20 | $118.00 | $115.65 | $117.85 | $104.38 | 109,386 |
| 2017-11-15 | $115.70 | $116.30 | $114.55 | $115.60 | $101.91 | 102,900 |
| 2017-11-14 | $115.40 | $116.85 | $114.85 | $116.25 | $102.48 | 157,161 |
| 2017-11-13 | $115.00 | $117.20 | $114.65 | $115.50 | $101.82 | 104,760 |
| 2017-11-10 | $114.90 | $116.15 | $114.00 | $115.05 | $101.43 | 99,498 |
| 2017-11-09 | $115.15 | $115.85 | $114.00 | $115.45 | $101.78 | 132,124 |
| 2017-11-08 | $115.15 | $116.40 | $114.44 | $115.75 | $102.04 | 105,688 |
| 2017-11-07 | $117.60 | $119.05 | $115.25 | $115.55 | $101.87 | 204,339 |
| 2017-11-06 | $118.30 | $118.30 | $116.68 | $116.80 | $102.97 | 117,135 |
| 2017-11-03 | $116.10 | $119.25 | $115.68 | $118.30 | $104.29 | 152,297 |
| 2017-11-02 | $119.75 | $121.40 | $104.15 | $116.15 | $102.40 | 342,302 |
| 2017-11-01 | $125.00 | $125.00 | $122.45 | $122.80 | $108.26 | 133,876 |
| 2017-10-31 | $122.00 | $124.33 | $121.60 | $123.80 | $109.14 | 244,856 |
| 2017-10-30 | $124.35 | $124.85 | $121.25 | $121.35 | $106.98 | 234,319 |
| 2017-10-27 | $126.60 | $129.20 | $123.20 | $125.25 | $110.42 | 172,043 |
| 2017-10-26 | $124.25 | $125.95 | $123.70 | $125.05 | $110.24 | 284,067 |
| 2017-10-25 | $123.60 | $123.75 | $121.95 | $123.55 | $108.92 | 84,658 |
| 2017-10-24 | $123.25 | $124.30 | $123.00 | $123.85 | $109.18 | 63,605 |
| 2017-10-23 | $123.55 | $123.85 | $122.43 | $122.60 | $108.08 | 61,898 |
| 2017-10-20 | $122.60 | $123.78 | $122.05 | $123.35 | $108.74 | 102,381 |
| 2017-10-19 | $121.95 | $122.60 | $120.66 | $121.90 | $107.46 | 101,459 |
| 2017-10-18 | $121.60 | $122.53 | $121.13 | $122.10 | $107.64 | 90,714 |
| 2017-10-17 | $122.20 | $122.80 | $120.15 | $120.70 | $106.41 | 103,452 |
| 2017-10-16 | $120.75 | $121.85 | $119.95 | $121.70 | $107.29 | 87,906 |
| 2017-10-13 | $120.15 | $120.75 | $119.40 | $120.55 | $106.27 | 112,182 |
| 2017-10-12 | $118.75 | $119.80 | $117.90 | $119.50 | $105.35 | 116,361 |
| 2017-10-11 | $118.05 | $119.15 | $117.95 | $119.05 | $104.95 | 135,459 |
| 2017-10-10 | $117.95 | $118.40 | $116.78 | $118.35 | $104.34 | 153,840 |
| 2017-10-09 | $116.05 | $117.10 | $116.05 | $116.95 | $103.10 | 93,105 |
| 2017-10-06 | $114.35 | $116.40 | $114.30 | $116.10 | $102.35 | 158,579 |
| 2017-10-05 | $114.95 | $115.03 | $113.10 | $114.55 | $100.99 | 353,578 |
| 2017-10-04 | $117.60 | $117.60 | $113.45 | $114.40 | $100.85 | 273,235 |
| 2017-10-03 | $119.70 | $120.70 | $116.75 | $117.25 | $103.37 | 154,701 |
| 2017-10-02 | $116.30 | $119.60 | $115.82 | $119.55 | $105.39 | 178,112 |
| 2017-09-29 | $114.35 | $116.63 | $114.33 | $115.85 | $102.13 | 207,669 |
| 2017-09-28 | $115.00 | $116.05 | $113.90 | $114.00 | $100.50 | 231,847 |
| 2017-09-27 | $111.00 | $114.20 | $110.35 | $114.15 | $100.63 | 193,679 |
| 2017-09-26 | $108.90 | $110.40 | $108.25 | $109.95 | $96.93 | 119,518 |
| 2017-09-25 | $107.75 | $109.05 | $107.20 | $108.75 | $95.87 | 132,627 |
| 2017-09-22 | $107.10 | $107.99 | $106.85 | $107.75 | $94.99 | 100,055 |
| 2017-09-21 | $106.75 | $108.10 | $106.45 | $106.90 | $94.24 | 72,944 |
| 2017-09-20 | $106.85 | $107.10 | $106.00 | $106.25 | $93.67 | 81,978 |
| 2017-09-19 | $105.80 | $106.85 | $105.31 | $106.45 | $93.84 | 90,966 |
| 2017-09-18 | $106.05 | $107.90 | $105.65 | $105.85 | $93.32 | 97,407 |
| 2017-09-15 | $107.05 | $107.30 | $105.60 | $105.90 | $93.36 | 200,321 |
| 2017-09-14 | $105.80 | $107.00 | $105.35 | $106.95 | $94.29 | 128,481 |
| 2017-09-13 | $103.35 | $105.60 | $102.95 | $105.60 | $93.10 | 115,074 |
| 2017-09-12 | $102.25 | $103.45 | $100.65 | $103.45 | $91.20 | 110,369 |
| 2017-09-11 | $100.20 | $102.60 | $100.10 | $102.05 | $89.97 | 104,152 |
| 2017-09-08 | $99.05 | $100.15 | $98.60 | $100.10 | $88.25 | 113,783 |
| 2017-09-07 | $100.45 | $100.45 | $98.60 | $98.95 | $87.23 | 132,884 |
| 2017-09-06 | $98.95 | $101.05 | $98.95 | $100.10 | $88.25 | 124,483 |
| 2017-09-05 | $98.90 | $99.50 | $97.65 | $98.95 | $87.23 | 149,549 |
| 2017-09-01 | $99.25 | $99.80 | $98.35 | $99.20 | $87.45 | 105,607 |
| 2017-08-31 | $99.90 | $100.78 | $98.60 | $98.80 | $87.10 | 151,774 |
| 2017-08-30 | $99.80 | $100.95 | $99.10 | $99.40 | $87.63 | 134,715 |
| 2017-08-29 | $100.10 | $100.85 | $98.20 | $99.40 | $87.63 | 224,729 |
| 2017-08-28 | $95.10 | $104.00 | $94.85 | $101.30 | $89.30 | 760,597 |
| 2017-08-25 | $95.35 | $95.65 | $93.70 | $94.30 | $83.13 | 107,670 |
| 2017-08-24 | $95.55 | $96.35 | $94.15 | $94.85 | $83.62 | 80,234 |
| 2017-08-23 | $95.55 | $95.85 | $95.00 | $95.20 | $83.93 | 82,432 |
| 2017-08-22 | $95.25 | $95.85 | $95.00 | $95.60 | $84.28 | 97,181 |
| 2017-08-21 | $94.75 | $95.45 | $94.15 | $95.05 | $83.79 | 84,047 |
| 2017-08-18 | $93.85 | $95.45 | $93.08 | $94.95 | $83.71 | 96,948 |
| 2017-08-17 | $95.40 | $97.30 | $94.55 | $94.55 | $83.35 | 136,832 |
| 2017-08-16 | $97.00 | $97.70 | $95.60 | $95.65 | $84.32 | 75,279 |
| 2017-08-15 | $99.45 | $99.45 | $97.20 | $97.50 | $85.51 | 104,251 |
| 2017-08-14 | $97.05 | $98.95 | $96.90 | $98.80 | $86.65 | 209,147 |
| 2017-08-11 | $93.65 | $96.95 | $93.45 | $96.55 | $84.67 | 201,363 |
| 2017-08-10 | $94.80 | $95.20 | $93.90 | $93.95 | $82.39 | 108,478 |
| 2017-08-09 | $96.20 | $96.60 | $94.60 | $95.20 | $83.49 | 171,562 |
| 2017-08-08 | $100.10 | $100.10 | $96.65 | $96.85 | $84.94 | 167,365 |
| 2017-08-07 | $100.90 | $100.90 | $98.25 | $100.00 | $87.70 | 272,496 |
| 2017-08-04 | $103.50 | $103.50 | $96.56 | $100.90 | $88.49 | 297,442 |
| 2017-08-03 | $104.10 | $105.45 | $103.45 | $104.25 | $91.43 | 132,908 |
| 2017-08-02 | $105.80 | $106.10 | $102.85 | $104.00 | $91.21 | 86,614 |
| 2017-08-01 | $107.60 | $107.60 | $104.60 | $105.55 | $92.57 | 123,003 |
| 2017-07-31 | $107.40 | $107.50 | $105.45 | $106.75 | $93.62 | 104,412 |
| 2017-07-28 | $106.60 | $107.45 | $105.50 | $107.35 | $94.15 | 87,010 |
| 2017-07-27 | $106.90 | $108.40 | $105.90 | $107.10 | $93.93 | 130,813 |
| 2017-07-26 | $106.10 | $106.80 | $104.73 | $106.35 | $93.27 | 97,011 |
| 2017-07-25 | $103.15 | $105.95 | $102.05 | $105.90 | $92.87 | 128,796 |
| 2017-07-24 | $102.20 | $103.15 | $101.85 | $102.50 | $89.89 | 84,580 |
| 2017-07-21 | $105.35 | $105.35 | $101.40 | $101.90 | $89.37 | 92,910 |
| 2017-07-20 | $103.25 | $103.65 | $102.03 | $102.85 | $90.20 | 58,182 |
| 2017-07-19 | $101.70 | $103.40 | $101.20 | $103.00 | $90.33 | 84,027 |
| 2017-07-18 | $101.45 | $101.60 | $99.80 | $101.15 | $88.71 | 88,601 |
| 2017-07-17 | $101.90 | $101.90 | $100.23 | $101.60 | $89.10 | 107,038 |
| 2017-07-14 | $101.05 | $101.65 | $99.73 | $100.95 | $88.53 | 135,076 |
| 2017-07-13 | $100.10 | $101.60 | $100.10 | $101.20 | $88.75 | 111,343 |
| 2017-07-12 | $101.40 | $102.90 | $100.20 | $100.60 | $88.23 | 97,045 |
| 2017-07-11 | $99.70 | $100.85 | $99.18 | $100.65 | $88.27 | 135,871 |
| 2017-07-10 | $99.70 | $100.70 | $99.25 | $99.70 | $87.44 | 80,501 |
| 2017-07-07 | $99.00 | $100.50 | $98.80 | $100.25 | $87.92 | 73,654 |
| 2017-07-06 | $100.60 | $101.20 | $98.10 | $98.70 | $86.56 | 146,583 |
| 2017-07-05 | $103.65 | $103.65 | $100.70 | $101.60 | $89.10 | 93,286 |
| 2017-07-03 | $103.50 | $104.90 | $102.70 | $103.65 | $90.90 | 76,960 |
| 2017-06-30 | $103.35 | $103.85 | $102.30 | $102.40 | $89.80 | 116,392 |
| 2017-06-29 | $105.15 | $105.65 | $101.35 | $103.40 | $90.68 | 122,525 |
| 2017-06-28 | $104.95 | $106.05 | $104.48 | $105.05 | $92.13 | 148,082 |
| 2017-06-27 | $105.40 | $106.23 | $103.85 | $104.00 | $91.21 | 238,207 |
| 2017-06-26 | $104.60 | $105.70 | $103.50 | $105.55 | $92.57 | 153,661 |
| 2017-06-23 | $102.25 | $104.20 | $101.55 | $104.10 | $91.30 | 310,960 |
| 2017-06-22 | $100.40 | $102.80 | $100.40 | $102.25 | $89.67 | 172,647 |
| 2017-06-21 | $99.90 | $100.75 | $99.50 | $100.30 | $87.96 | 161,936 |
| 2017-06-20 | $98.90 | $100.00 | $98.35 | $99.60 | $87.35 | 160,202 |
| 2017-06-19 | $98.80 | $99.90 | $98.20 | $99.05 | $86.87 | 187,718 |
| 2017-06-16 | $98.35 | $99.10 | $98.15 | $98.35 | $86.25 | 257,484 |
| 2017-06-15 | $98.40 | $99.50 | $97.90 | $99.00 | $86.82 | 133,735 |
| 2017-06-14 | $98.40 | $99.30 | $97.65 | $98.95 | $86.78 | 190,807 |
| 2017-06-13 | $97.75 | $98.58 | $96.66 | $98.45 | $86.34 | 123,859 |
| 2017-06-12 | $94.90 | $98.05 | $94.90 | $97.30 | $85.33 | 144,148 |
| 2017-06-09 | $95.15 | $96.00 | $94.95 | $95.15 | $83.45 | 146,130 |
| 2017-06-08 | $92.80 | $95.25 | $92.35 | $95.05 | $83.36 | 126,516 |
| 2017-06-07 | $95.40 | $95.40 | $92.70 | $92.85 | $81.43 | 232,421 |
| 2017-06-06 | $96.90 | $97.05 | $93.80 | $95.50 | $83.75 | 292,234 |
| 2017-06-05 | $92.25 | $92.95 | $91.55 | $92.25 | $80.90 | 127,568 |
| 2017-06-02 | $90.25 | $92.60 | $90.25 | $92.30 | $80.95 | 188,973 |
| 2017-06-01 | $89.50 | $89.65 | $88.00 | $89.65 | $78.62 | 129,946 |
| 2017-05-31 | $87.55 | $89.15 | $86.25 | $89.00 | $78.05 | 144,528 |
| 2017-05-30 | $87.95 | $88.35 | $87.25 | $87.70 | $76.91 | 148,220 |
| 2017-05-26 | $88.50 | $88.65 | $86.95 | $88.00 | $77.18 | 205,091 |
| 2017-05-25 | $89.85 | $91.30 | $88.35 | $88.70 | $77.79 | 241,886 |
| 2017-05-24 | $90.10 | $91.10 | $89.30 | $90.05 | $78.97 | 101,560 |
| 2017-05-23 | $89.50 | $90.25 | $88.70 | $90.10 | $79.02 | 137,617 |
| 2017-05-22 | $89.00 | $90.28 | $89.00 | $89.35 | $78.36 | 122,343 |
| 2017-05-19 | $90.05 | $91.65 | $88.70 | $88.80 | $77.88 | 160,347 |
| 2017-05-18 | $90.30 | $90.85 | $89.50 | $90.15 | $79.06 | 116,049 |
| 2017-05-17 | $92.35 | $93.60 | $89.56 | $90.50 | $79.37 | 237,058 |
| 2017-05-16 | $93.40 | $94.50 | $92.85 | $94.20 | $82.16 | 186,132 |
| 2017-05-15 | $91.70 | $92.95 | $91.70 | $92.45 | $80.63 | 79,824 |
| 2017-05-12 | $92.65 | $93.20 | $91.65 | $91.75 | $80.02 | 112,991 |
| 2017-05-11 | $91.25 | $93.23 | $90.06 | $93.05 | $81.16 | 186,948 |
| 2017-05-10 | $93.20 | $93.90 | $91.65 | $91.65 | $79.94 | 235,300 |
| 2017-05-09 | $93.20 | $94.20 | $92.65 | $93.10 | $81.20 | 156,839 |
| 2017-05-08 | $94.75 | $94.75 | $92.70 | $92.95 | $81.07 | 224,396 |
| 2017-05-05 | $97.25 | $98.60 | $93.98 | $95.05 | $82.90 | 272,225 |
| 2017-05-04 | $99.75 | $99.75 | $92.00 | $98.40 | $85.82 | 388,463 |
| 2017-05-03 | $102.30 | $104.00 | $100.85 | $101.35 | $88.40 | 209,311 |
| 2017-05-02 | $102.50 | $103.55 | $100.95 | $101.25 | $88.31 | 165,142 |
| 2017-05-01 | $101.15 | $102.80 | $100.65 | $102.60 | $89.49 | 92,910 |
| 2017-04-28 | $102.90 | $103.40 | $101.05 | $101.15 | $88.22 | 102,742 |
| 2017-04-27 | $103.00 | $103.85 | $102.13 | $102.75 | $89.62 | 140,063 |
| 2017-04-26 | $101.40 | $103.60 | $101.40 | $102.25 | $89.18 | 118,446 |
| 2017-04-25 | $100.45 | $102.75 | $100.30 | $101.45 | $88.48 | 151,419 |
| 2017-04-24 | $98.80 | $99.35 | $98.10 | $99.35 | $86.65 | 149,812 |
| 2017-04-21 | $97.20 | $98.30 | $96.95 | $97.20 | $84.78 | 202,119 |
| 2017-04-20 | $95.85 | $97.80 | $95.55 | $97.35 | $84.91 | 247,640 |
| 2017-04-19 | $93.85 | $95.95 | $93.78 | $95.05 | $82.90 | 221,096 |
| 2017-04-18 | $92.30 | $93.68 | $92.25 | $93.45 | $81.51 | 147,689 |
| 2017-04-17 | $92.80 | $93.95 | $92.45 | $93.05 | $81.16 | 89,373 |
| 2017-04-13 | $93.05 | $93.85 | $92.05 | $92.75 | $80.89 | 100,596 |
| 2017-04-12 | $94.65 | $94.68 | $92.60 | $93.75 | $81.77 | 237,524 |
| 2017-04-11 | $93.00 | $94.80 | $92.20 | $94.80 | $82.68 | 172,580 |
| 2017-04-10 | $93.85 | $95.00 | $92.50 | $93.85 | $81.85 | 151,813 |
| 2017-04-07 | $92.40 | $94.35 | $92.40 | $94.30 | $82.25 | 164,251 |
| 2017-04-06 | $93.55 | $94.15 | $92.30 | $92.75 | $80.89 | 222,352 |
| 2017-04-05 | $97.20 | $97.20 | $93.61 | $93.90 | $81.90 | 300,729 |
| 2017-04-04 | $97.50 | $98.36 | $96.15 | $96.45 | $84.12 | 236,744 |
| 2017-04-03 | $99.75 | $99.85 | $95.58 | $97.55 | $85.08 | 254,639 |
| 2017-03-31 | $100.30 | $100.95 | $99.05 | $99.80 | $87.04 | 186,526 |
| 2017-03-30 | $99.20 | $100.70 | $99.20 | $100.05 | $87.26 | 275,854 |
| 2017-03-29 | $100.00 | $101.15 | $98.50 | $99.15 | $86.48 | 258,840 |
| 2017-03-28 | $98.35 | $100.35 | $97.58 | $100.05 | $87.26 | 270,682 |
| 2017-03-27 | $97.35 | $99.25 | $94.98 | $98.85 | $86.22 | 168,272 |
| 2017-03-24 | $99.80 | $100.70 | $99.40 | $99.95 | $87.17 | 161,145 |
| 2017-03-23 | $99.90 | $100.65 | $98.55 | $99.80 | $87.04 | 159,297 |
| 2017-03-22 | $98.55 | $99.65 | $97.28 | $99.65 | $86.91 | 175,932 |
| 2017-03-21 | $102.20 | $102.20 | $98.15 | $98.50 | $85.91 | 160,286 |
| 2017-03-20 | $103.10 | $103.33 | $101.05 | $101.85 | $88.83 | 125,522 |
| 2017-03-17 | $103.55 | $103.55 | $102.25 | $102.95 | $89.79 | 298,349 |
| 2017-03-16 | $105.05 | $105.20 | $102.65 | $102.70 | $89.57 | 131,904 |
| 2017-03-15 | $102.80 | $105.45 | $102.50 | $104.50 | $91.14 | 178,280 |
| 2017-03-14 | $101.60 | $102.25 | $100.90 | $102.00 | $88.96 | 132,860 |
| 2017-03-13 | $101.50 | $102.85 | $100.90 | $102.50 | $89.40 | 105,484 |
| 2017-03-10 | $100.80 | $102.40 | $100.00 | $101.80 | $88.79 | 228,538 |
| 2017-03-09 | $107.20 | $107.55 | $100.45 | $100.95 | $88.05 | 247,387 |
| 2017-03-08 | $110.80 | $110.80 | $107.55 | $107.65 | $93.89 | 167,918 |
| 2017-03-07 | $110.75 | $111.00 | $109.50 | $110.05 | $95.98 | 190,695 |
| 2017-03-06 | $110.75 | $112.00 | $110.30 | $111.70 | $97.42 | 100,199 |
| 2017-03-03 | $112.20 | $112.47 | $111.28 | $112.25 | $97.90 | 107,035 |
| 2017-03-02 | $111.60 | $112.25 | $110.10 | $112.20 | $97.86 | 103,114 |
| 2017-03-01 | $110.00 | $112.55 | $109.10 | $112.30 | $97.51 | 194,056 |
| 2017-02-28 | $111.50 | $111.75 | $107.58 | $107.70 | $93.52 | 127,333 |
| 2017-02-27 | $108.60 | $111.40 | $108.45 | $111.35 | $96.69 | 181,321 |
| 2017-02-24 | $107.90 | $109.40 | $107.53 | $109.05 | $94.69 | 99,808 |
| 2017-02-23 | $111.35 | $111.35 | $109.40 | $109.60 | $95.17 | 189,377 |
| 2017-02-22 | $109.80 | $111.05 | $108.85 | $111.00 | $96.38 | 89,711 |
| 2017-02-21 | $109.30 | $111.20 | $109.30 | $110.15 | $95.64 | 115,746 |
| 2017-02-17 | $109.40 | $109.70 | $108.35 | $108.95 | $94.60 | 129,188 |
| 2017-02-16 | $108.90 | $110.05 | $108.90 | $109.85 | $95.38 | 166,781 |
| 2017-02-15 | $108.05 | $108.80 | $107.67 | $108.70 | $94.39 | 105,732 |
| 2017-02-14 | $107.90 | $108.50 | $104.10 | $108.45 | $94.17 | 329,039 |
| 2017-02-13 | $108.50 | $110.35 | $108.45 | $108.55 | $94.26 | 195,352 |
| 2017-02-10 | $113.90 | $113.90 | $107.95 | $108.35 | $94.08 | 259,045 |
| 2017-02-09 | $115.30 | $115.30 | $112.25 | $112.50 | $97.68 | 291,239 |
| 2017-02-08 | $107.35 | $110.40 | $106.60 | $110.40 | $95.86 | 246,114 |
| 2017-02-07 | $108.10 | $108.40 | $106.91 | $108.05 | $93.82 | 180,789 |
| 2017-02-06 | $107.40 | $108.85 | $107.40 | $108.10 | $93.86 | 90,727 |
| 2017-02-03 | $108.30 | $109.00 | $107.75 | $108.25 | $93.99 | 205,018 |
| 2017-02-02 | $108.00 | $108.50 | $107.50 | $108.00 | $93.78 | 119,412 |
| 2017-02-01 | $109.75 | $111.40 | $107.05 | $108.35 | $94.08 | 246,636 |
| 2017-01-31 | $109.60 | $111.70 | $109.60 | $109.75 | $95.30 | 185,716 |
| 2017-01-30 | $114.50 | $114.50 | $109.90 | $110.00 | $95.51 | 354,121 |
| 2017-01-27 | $115.95 | $117.15 | $114.60 | $116.80 | $101.42 | 152,499 |
| 2017-01-26 | $116.00 | $117.00 | $115.10 | $115.90 | $100.64 | 132,562 |
| 2017-01-25 | $112.70 | $115.35 | $112.00 | $115.30 | $100.12 | 132,450 |
| 2017-01-24 | $108.50 | $112.15 | $108.05 | $111.80 | $97.08 | 131,118 |
| 2017-01-23 | $105.55 | $108.10 | $105.54 | $107.95 | $93.73 | 188,621 |
| 2017-01-20 | $107.55 | $108.00 | $105.05 | $106.05 | $92.08 | 264,875 |
| 2017-01-19 | $110.50 | $110.50 | $107.65 | $107.70 | $93.52 | 95,682 |
| 2017-01-18 | $109.45 | $110.55 | $109.30 | $110.20 | $95.69 | 78,331 |
| 2017-01-17 | $112.80 | $112.80 | $108.80 | $109.50 | $95.08 | 89,438 |
| 2017-01-13 | $110.80 | $115.10 | $110.80 | $112.55 | $97.73 | 156,828 |
| 2017-01-12 | $110.15 | $110.15 | $108.40 | $110.00 | $95.51 | 97,238 |
| 2017-01-11 | $110.15 | $110.70 | $108.20 | $110.10 | $95.60 | 83,147 |
| 2017-01-10 | $107.30 | $110.05 | $106.85 | $109.90 | $95.43 | 125,676 |
| 2017-01-09 | $109.40 | $109.40 | $107.05 | $107.30 | $93.17 | 97,477 |
| 2017-01-06 | $110.05 | $110.75 | $108.20 | $109.70 | $95.25 | 155,014 |
| 2017-01-05 | $109.60 | $110.53 | $107.85 | $108.60 | $94.30 | 141,836 |
| 2017-01-04 | $115.80 | $115.80 | $108.95 | $109.10 | $94.73 | 220,141 |
| 2017-01-03 | $111.25 | $116.50 | $106.20 | $116.50 | $101.16 | 114,635 |
| 2016-12-30 | $108.70 | $108.70 | $107.50 | $107.75 | $93.56 | 114,194 |
| 2016-12-29 | $109.60 | $110.90 | $107.55 | $108.60 | $94.30 | 171,144 |
| 2016-12-28 | $112.20 | $113.00 | $109.60 | $109.60 | $95.17 | 114,955 |
| 2016-12-27 | $112.25 | $112.80 | $111.50 | $112.20 | $97.42 | 157,300 |
| 2016-12-23 | $110.40 | $112.00 | $110.35 | $111.80 | $97.08 | 93,414 |
| 2016-12-22 | $111.15 | $111.35 | $109.38 | $110.15 | $95.64 | 160,902 |
| 2016-12-21 | $113.10 | $113.65 | $111.25 | $111.30 | $96.64 | 148,652 |
| 2016-12-20 | $109.45 | $113.05 | $109.40 | $112.95 | $98.08 | 187,056 |
| 2016-12-19 | $108.75 | $110.05 | $108.25 | $109.55 | $95.12 | 105,078 |
| 2016-12-16 | $110.00 | $110.50 | $108.00 | $108.15 | $93.91 | 316,457 |
| 2016-12-15 | $108.00 | $110.75 | $107.85 | $109.40 | $94.99 | 199,007 |
| 2016-12-14 | $108.20 | $109.00 | $107.56 | $107.85 | $93.65 | 137,015 |
| 2016-12-13 | $109.75 | $110.50 | $107.15 | $108.00 | $93.78 | 181,910 |
| 2016-12-12 | $109.75 | $109.95 | $108.10 | $109.25 | $94.86 | 120,281 |
| 2016-12-09 | $108.80 | $110.18 | $108.40 | $109.50 | $95.08 | 198,707 |
| 2016-12-08 | $109.30 | $110.05 | $108.30 | $109.10 | $94.73 | 289,422 |
| 2016-12-07 | $107.00 | $109.75 | $106.90 | $108.85 | $94.52 | 252,466 |
| 2016-12-06 | $107.00 | $107.70 | $106.50 | $107.00 | $92.91 | 140,967 |
| 2016-12-05 | $104.60 | $107.10 | $103.95 | $106.70 | $92.65 | 164,957 |
| 2016-12-02 | $105.25 | $105.25 | $102.25 | $103.65 | $90.00 | 244,121 |
| 2016-12-01 | $105.15 | $106.95 | $105.08 | $105.30 | $91.43 | 270,314 |
| 2016-11-30 | $107.00 | $107.60 | $104.30 | $105.10 | $91.26 | 235,818 |
| 2016-11-29 | $104.20 | $107.40 | $103.76 | $106.35 | $92.34 | 445,791 |
| 2016-11-28 | $103.95 | $104.18 | $102.50 | $102.90 | $89.35 | 227,783 |
| 2016-11-25 | $103.00 | $104.05 | $102.80 | $103.85 | $90.17 | 81,577 |
| 2016-11-23 | $102.20 | $103.20 | $102.20 | $102.60 | $89.09 | 210,622 |
| 2016-11-22 | $100.20 | $103.58 | $99.80 | $103.50 | $89.43 | 288,321 |
| 2016-11-21 | $100.45 | $101.10 | $99.35 | $100.05 | $86.45 | 164,673 |
| 2016-11-18 | $100.05 | $101.75 | $99.50 | $99.60 | $86.06 | 290,061 |
| 2016-11-17 | $98.30 | $99.95 | $97.65 | $99.60 | $86.06 | 298,106 |
| 2016-11-16 | $95.40 | $97.85 | $94.60 | $97.75 | $84.47 | 285,406 |
| 2016-11-15 | $94.95 | $96.05 | $94.85 | $95.40 | $82.44 | 259,524 |
| 2016-11-14 | $93.70 | $95.05 | $92.80 | $94.80 | $81.92 | 373,747 |
| 2016-11-11 | $89.75 | $93.00 | $89.75 | $92.85 | $80.23 | 231,656 |
| 2016-11-10 | $90.25 | $91.05 | $88.40 | $89.70 | $77.51 | 213,669 |
| 2016-11-09 | $88.00 | $89.50 | $87.10 | $89.05 | $76.95 | 241,546 |
| 2016-11-08 | $88.40 | $90.00 | $88.00 | $89.30 | $77.16 | 221,063 |
| 2016-11-07 | $88.25 | $88.65 | $87.40 | $88.35 | $76.34 | 303,201 |
| 2016-11-04 | $85.00 | $87.00 | $85.00 | $86.60 | $74.83 | 423,574 |
| 2016-11-03 | $82.60 | $86.40 | $80.65 | $84.20 | $72.76 | 451,110 |
| 2016-11-02 | $86.95 | $88.05 | $86.10 | $87.90 | $75.95 | 312,050 |
| 2016-11-01 | $89.55 | $90.25 | $86.75 | $86.95 | $75.13 | 226,828 |
| 2016-10-31 | $88.35 | $89.70 | $87.65 | $89.55 | $77.38 | 354,876 |
| 2016-10-28 | $88.27 | $89.22 | $86.80 | $88.35 | $76.34 | 227,656 |
| 2016-10-27 | $93.07 | $93.07 | $88.20 | $88.71 | $76.65 | 400,076 |
| 2016-10-26 | $93.43 | $94.32 | $92.39 | $92.57 | $79.99 | 251,064 |
| 2016-10-25 | $93.98 | $94.19 | $93.06 | $94.01 | $81.23 | 336,761 |
| 2016-10-24 | $92.12 | $94.00 | $91.75 | $93.94 | $81.17 | 221,425 |
| 2016-10-21 | $91.25 | $92.26 | $90.91 | $91.52 | $79.08 | 139,451 |
| 2016-10-20 | $92.38 | $93.31 | $92.13 | $92.24 | $79.70 | 195,512 |
| 2016-10-19 | $90.54 | $93.46 | $89.99 | $92.77 | $80.16 | 332,201 |
| 2016-10-18 | $96.48 | $97.27 | $90.22 | $90.26 | $77.99 | 350,875 |
| 2016-10-17 | $93.54 | $94.07 | $92.39 | $92.44 | $79.88 | 178,148 |
| 2016-10-14 | $93.99 | $94.58 | $92.92 | $93.20 | $80.53 | 188,732 |
| 2016-10-13 | $94.88 | $95.10 | $93.76 | $93.95 | $81.18 | 228,982 |
| 2016-10-12 | $95.70 | $96.35 | $94.85 | $95.87 | $82.84 | 139,909 |
| 2016-10-11 | $97.71 | $97.71 | $94.49 | $95.44 | $82.47 | 159,813 |
| 2016-10-10 | $97.29 | $98.38 | $97.02 | $97.89 | $84.59 | 101,573 |
| 2016-10-07 | $96.95 | $97.79 | $95.68 | $97.24 | $84.03 | 257,237 |
| 2016-10-06 | $96.69 | $96.97 | $95.95 | $96.93 | $83.76 | 181,179 |
| 2016-10-05 | $99.07 | $99.08 | $96.83 | $96.92 | $83.75 | 284,687 |
| 2016-10-04 | $99.25 | $99.97 | $98.16 | $98.77 | $85.35 | 178,092 |
| 2016-10-03 | $98.00 | $98.99 | $97.60 | $98.99 | $85.54 | 166,579 |
| 2016-09-30 | $98.43 | $98.78 | $97.45 | $98.02 | $84.70 | 150,624 |
| 2016-09-29 | $99.94 | $99.94 | $97.49 | $97.86 | $84.56 | 117,300 |
| 2016-09-28 | $100.70 | $101.00 | $99.62 | $100.31 | $86.68 | 162,879 |
| 2016-09-27 | $96.01 | $100.39 | $96.00 | $100.21 | $86.59 | 284,447 |
| 2016-09-26 | $96.74 | $98.22 | $96.26 | $97.01 | $83.83 | 160,203 |
| 2016-09-23 | $98.22 | $98.22 | $96.34 | $97.34 | $84.11 | 113,018 |
| 2016-09-22 | $96.98 | $98.69 | $96.54 | $98.22 | $84.87 | 210,771 |
| 2016-09-21 | $95.54 | $96.29 | $94.73 | $96.08 | $83.02 | 367,359 |
| 2016-09-20 | $95.01 | $95.08 | $93.83 | $94.95 | $82.05 | 247,972 |
| 2016-09-19 | $94.54 | $96.39 | $94.30 | $94.73 | $81.86 | 115,498 |
| 2016-09-16 | $95.51 | $95.51 | $94.06 | $94.08 | $81.29 | 259,680 |
| 2016-09-15 | $94.66 | $95.74 | $94.19 | $95.73 | $82.72 | 162,390 |
| 2016-09-14 | $94.33 | $94.88 | $93.50 | $94.40 | $81.57 | 169,512 |
| 2016-09-13 | $95.78 | $96.12 | $93.87 | $94.05 | $81.27 | 220,045 |
| 2016-09-12 | $94.45 | $96.36 | $92.92 | $96.28 | $83.20 | 443,769 |
| 2016-09-09 | $99.56 | $99.58 | $95.11 | $95.15 | $82.22 | 359,637 |
| 2016-09-08 | $101.24 | $101.47 | $100.38 | $100.51 | $86.85 | 125,037 |
| 2016-09-07 | $102.54 | $102.90 | $100.00 | $101.24 | $87.48 | 283,642 |
| 2016-09-06 | $102.60 | $103.19 | $101.54 | $102.21 | $88.32 | 196,262 |
| 2016-09-02 | $101.49 | $102.46 | $100.96 | $102.46 | $88.54 | 176,355 |
| 2016-09-01 | $102.11 | $102.60 | $100.22 | $100.94 | $87.22 | 225,103 |
| 2016-08-31 | $101.74 | $101.85 | $100.20 | $101.85 | $88.01 | 157,979 |
| 2016-08-30 | $102.30 | $102.48 | $101.20 | $101.58 | $87.78 | 200,240 |
| 2016-08-29 | $100.25 | $102.25 | $100.18 | $101.90 | $88.05 | 141,780 |
| 2016-08-26 | $100.58 | $101.52 | $99.51 | $100.01 | $86.42 | 209,213 |
| 2016-08-25 | $98.41 | $100.71 | $98.01 | $100.39 | $86.75 | 269,742 |
| 2016-08-24 | $99.85 | $100.02 | $98.79 | $98.92 | $85.48 | 187,946 |
| 2016-08-23 | $100.10 | $100.59 | $99.53 | $99.89 | $86.31 | 160,841 |
| 2016-08-22 | $99.46 | $100.50 | $98.87 | $99.53 | $86.00 | 195,642 |
| 2016-08-19 | $100.07 | $100.43 | $99.09 | $99.49 | $85.97 | 224,066 |
| 2016-08-18 | $98.34 | $100.54 | $98.19 | $100.52 | $86.86 | 253,414 |
| 2016-08-17 | $97.19 | $98.31 | $96.70 | $98.27 | $84.92 | 227,415 |
| 2016-08-16 | $97.11 | $97.75 | $96.51 | $97.13 | $83.67 | 268,266 |
| 2016-08-15 | $96.23 | $97.17 | $95.50 | $97.09 | $83.64 | 236,905 |
| 2016-08-12 | $96.27 | $96.59 | $95.29 | $95.65 | $82.40 | 138,372 |
| 2016-08-11 | $96.39 | $96.90 | $96.35 | $96.40 | $83.05 | 301,049 |
| 2016-08-10 | $96.52 | $97.46 | $95.76 | $96.15 | $82.83 | 204,838 |
| 2016-08-09 | $96.57 | $97.01 | $95.93 | $96.19 | $82.86 | 231,632 |
| 2016-08-08 | $95.27 | $96.71 | $93.80 | $96.70 | $83.30 | 335,335 |
| 2016-08-05 | $95.00 | $95.66 | $93.29 | $93.42 | $80.48 | 294,987 |
| 2016-08-04 | $90.58 | $96.93 | $90.00 | $94.05 | $81.02 | 644,120 |
| 2016-08-03 | $90.12 | $90.12 | $88.92 | $89.67 | $77.25 | 242,243 |
| 2016-08-02 | $92.11 | $92.11 | $89.52 | $90.50 | $77.96 | 299,684 |
| 2016-08-01 | $91.60 | $92.84 | $90.91 | $92.11 | $79.35 | 345,280 |
| 2016-07-29 | $93.11 | $93.35 | $91.38 | $91.61 | $78.92 | 193,143 |
| 2016-07-28 | $92.61 | $93.62 | $91.92 | $92.96 | $80.08 | 172,918 |
| 2016-07-27 | $91.50 | $92.84 | $91.08 | $92.59 | $79.76 | 154,686 |
| 2016-07-26 | $89.87 | $91.27 | $89.32 | $91.22 | $78.58 | 127,573 |
| 2016-07-25 | $90.48 | $90.48 | $88.68 | $89.54 | $77.14 | 157,378 |
| 2016-07-22 | $90.10 | $90.57 | $89.34 | $90.51 | $77.97 | 103,288 |
| 2016-07-21 | $90.52 | $90.88 | $89.57 | $90.19 | $77.70 | 131,247 |
| 2016-07-20 | $90.92 | $91.60 | $90.34 | $90.50 | $77.96 | 131,593 |
| 2016-07-19 | $90.24 | $91.04 | $90.21 | $90.34 | $77.83 | 116,981 |
| 2016-07-18 | $89.65 | $90.42 | $89.25 | $90.32 | $77.81 | 125,345 |
| 2016-07-15 | $90.06 | $90.65 | $89.52 | $89.69 | $77.27 | 161,862 |
| 2016-07-14 | $90.65 | $91.41 | $89.83 | $90.01 | $77.54 | 227,634 |
| 2016-07-13 | $92.43 | $92.43 | $89.53 | $90.34 | $77.83 | 283,427 |
| 2016-07-12 | $91.19 | $92.32 | $91.15 | $92.12 | $79.36 | 254,441 |
| 2016-07-11 | $88.82 | $90.69 | $88.77 | $90.58 | $78.03 | 142,500 |
| 2016-07-08 | $87.26 | $88.79 | $87.26 | $88.59 | $76.32 | 217,356 |
| 2016-07-07 | $85.46 | $86.80 | $85.41 | $86.20 | $74.26 | 198,727 |
| 2016-07-06 | $84.00 | $85.73 | $84.00 | $85.45 | $73.61 | 149,528 |
| 2016-07-05 | $85.43 | $85.82 | $83.74 | $84.61 | $72.89 | 205,897 |
| 2016-07-01 | $85.05 | $86.24 | $85.05 | $85.80 | $73.91 | 206,136 |
| 2016-06-30 | $82.18 | $84.86 | $82.02 | $84.84 | $73.09 | 232,622 |
| 2016-06-29 | $81.60 | $82.22 | $80.27 | $81.99 | $70.63 | 203,259 |
| 2016-06-28 | $79.37 | $81.45 | $78.84 | $80.75 | $69.56 | 219,629 |
| 2016-06-27 | $80.17 | $80.17 | $77.96 | $78.34 | $67.49 | 228,723 |
| 2016-06-24 | $80.16 | $82.84 | $80.16 | $81.06 | $69.83 | 275,618 |
| 2016-06-23 | $83.83 | $85.38 | $82.84 | $85.09 | $73.30 | 221,030 |
| 2016-06-22 | $82.30 | $82.87 | $81.41 | $82.64 | $71.19 | 144,169 |
| 2016-06-21 | $82.06 | $82.06 | $81.00 | $81.84 | $70.50 | 128,875 |
| 2016-06-20 | $81.04 | $82.46 | $80.39 | $81.70 | $70.38 | 159,041 |
| 2016-06-17 | $81.47 | $81.48 | $79.57 | $79.87 | $68.81 | 249,639 |
| 2016-06-16 | $80.12 | $81.47 | $79.43 | $81.28 | $70.02 | 126,462 |
| 2016-06-15 | $79.39 | $81.40 | $78.92 | $80.48 | $69.33 | 200,508 |
| 2016-06-14 | $78.07 | $78.86 | $77.74 | $78.68 | $67.78 | 123,537 |
| 2016-06-13 | $78.32 | $78.85 | $77.81 | $77.92 | $67.13 | 126,194 |
| 2016-06-10 | $79.32 | $79.95 | $78.83 | $79.00 | $68.06 | 118,891 |
| 2016-06-09 | $80.37 | $80.75 | $79.65 | $80.43 | $69.29 | 119,238 |
| 2016-06-08 | $79.02 | $81.23 | $79.01 | $80.70 | $69.52 | 200,931 |
| 2016-06-07 | $78.78 | $79.87 | $78.38 | $79.00 | $68.06 | 177,139 |
| 2016-06-06 | $78.19 | $79.01 | $77.50 | $78.47 | $67.60 | 211,071 |
| 2016-06-03 | $78.34 | $78.34 | $77.37 | $78.17 | $67.34 | 164,492 |
| 2016-06-02 | $77.22 | $78.42 | $76.75 | $78.35 | $67.50 | 210,842 |
| 2016-06-01 | $77.09 | $77.66 | $75.87 | $77.45 | $66.47 | 278,400 |
| 2016-05-31 | $77.43 | $78.30 | $77.20 | $77.36 | $66.39 | 257,068 |
| 2016-05-27 | $75.96 | $77.31 | $75.96 | $77.19 | $66.24 | 110,126 |
| 2016-05-26 | $76.61 | $76.61 | $75.42 | $76.18 | $65.38 | 115,444 |
| 2016-05-25 | $76.40 | $77.25 | $76.13 | $76.20 | $65.39 | 154,474 |
| 2016-05-24 | $73.57 | $76.06 | $73.57 | $75.89 | $65.13 | 144,235 |
| 2016-05-23 | $74.68 | $75.08 | $73.28 | $73.40 | $62.99 | 190,645 |
| 2016-05-20 | $73.89 | $74.63 | $73.71 | $74.42 | $63.87 | 188,107 |
| 2016-05-19 | $72.82 | $73.81 | $72.66 | $73.42 | $63.01 | 135,247 |
| 2016-05-18 | $72.46 | $73.63 | $72.39 | $73.03 | $62.67 | 238,252 |
| 2016-05-17 | $73.98 | $74.07 | $72.61 | $72.95 | $62.60 | 216,966 |
| 2016-05-16 | $73.24 | $75.10 | $73.05 | $74.48 | $63.92 | 184,003 |
| 2016-05-13 | $72.97 | $74.81 | $72.85 | $73.36 | $62.96 | 247,096 |
| 2016-05-12 | $71.50 | $73.91 | $71.20 | $73.05 | $62.69 | 411,518 |
| 2016-05-11 | $71.80 | $72.04 | $70.60 | $71.17 | $61.08 | 278,486 |
| 2016-05-10 | $70.84 | $72.68 | $70.80 | $71.77 | $61.59 | 568,458 |
| 2016-05-09 | $70.00 | $73.22 | $69.00 | $70.46 | $60.47 | 728,384 |
| 2016-05-06 | $63.88 | $64.72 | $63.38 | $64.72 | $55.54 | 203,741 |
| 2016-05-05 | $63.81 | $64.95 | $63.81 | $64.24 | $55.13 | 180,176 |
| 2016-05-04 | $63.46 | $63.98 | $62.49 | $63.70 | $54.67 | 151,759 |
| 2016-05-03 | $64.08 | $64.37 | $63.45 | $63.93 | $54.86 | 90,194 |
| 2016-05-02 | $65.23 | $65.25 | $64.42 | $64.75 | $55.57 | 87,096 |
| 2016-04-29 | $64.11 | $65.11 | $63.99 | $64.83 | $55.64 | 170,337 |
| 2016-04-28 | $64.72 | $65.02 | $64.02 | $64.51 | $55.36 | 129,987 |
| 2016-04-27 | $65.30 | $65.30 | $64.46 | $65.01 | $55.79 | 77,066 |
| 2016-04-26 | $64.61 | $65.30 | $63.65 | $65.29 | $56.03 | 81,569 |
| 2016-04-25 | $64.23 | $65.14 | $63.52 | $64.25 | $55.14 | 136,567 |
| 2016-04-22 | $63.53 | $64.49 | $63.10 | $64.46 | $55.32 | 105,048 |
| 2016-04-21 | $64.33 | $64.44 | $63.43 | $63.51 | $54.50 | 96,332 |
| 2016-04-20 | $64.57 | $64.64 | $63.64 | $64.23 | $55.12 | 57,852 |
| 2016-04-19 | $64.79 | $65.62 | $64.39 | $64.50 | $55.35 | 87,986 |
| 2016-04-18 | $64.24 | $64.61 | $63.83 | $64.45 | $55.31 | 57,457 |
| 2016-04-15 | $63.66 | $64.36 | $63.50 | $64.28 | $55.16 | 86,776 |
| 2016-04-14 | $64.12 | $64.16 | $63.38 | $63.80 | $54.75 | 71,415 |
| 2016-04-13 | $62.85 | $64.05 | $61.96 | $64.05 | $54.97 | 121,228 |
| 2016-04-12 | $62.01 | $62.41 | $61.41 | $62.10 | $53.29 | 149,487 |
| 2016-04-11 | $62.09 | $62.28 | $61.32 | $61.80 | $53.04 | 131,015 |
| 2016-04-08 | $61.38 | $61.96 | $60.53 | $61.81 | $53.04 | 100,272 |
| 2016-04-07 | $62.27 | $62.70 | $60.54 | $60.75 | $52.13 | 128,136 |
| 2016-04-06 | $61.82 | $62.74 | $61.59 | $62.73 | $53.83 | 183,520 |
| 2016-04-05 | $61.89 | $62.24 | $61.39 | $61.73 | $52.98 | 121,914 |
| 2016-04-04 | $63.58 | $63.67 | $62.04 | $62.46 | $53.60 | 206,255 |
| 2016-04-01 | $64.23 | $64.23 | $63.67 | $63.89 | $54.83 | 120,370 |
| 2016-03-31 | $64.32 | $64.67 | $63.78 | $64.46 | $55.32 | 107,071 |
| 2016-03-30 | $64.63 | $65.00 | $63.33 | $64.40 | $55.27 | 131,313 |
| 2016-03-29 | $62.31 | $64.21 | $62.06 | $64.14 | $54.79 | 155,947 |
| 2016-03-28 | $62.83 | $63.15 | $62.20 | $62.35 | $53.26 | 90,895 |
| 2016-03-24 | $61.40 | $62.83 | $61.28 | $62.71 | $53.57 | 157,960 |
| 2016-03-23 | $62.37 | $62.65 | $61.76 | $61.87 | $52.85 | 133,856 |
| 2016-03-22 | $63.16 | $63.74 | $62.57 | $62.64 | $53.51 | 127,354 |
| 2016-03-21 | $63.72 | $64.18 | $63.23 | $63.45 | $54.20 | 106,072 |
| 2016-03-18 | $63.51 | $64.40 | $63.22 | $63.80 | $54.50 | 226,336 |
| 2016-03-17 | $62.69 | $63.39 | $61.96 | $63.12 | $53.92 | 149,788 |
| 2016-03-16 | $61.88 | $62.83 | $61.61 | $62.36 | $53.27 | 89,005 |
| 2016-03-15 | $61.93 | $62.54 | $61.60 | $61.96 | $52.93 | 73,203 |
| 2016-03-14 | $62.68 | $63.05 | $62.36 | $62.52 | $53.40 | 105,931 |
| 2016-03-11 | $62.49 | $63.16 | $62.08 | $63.13 | $53.93 | 109,273 |
| 2016-03-10 | $62.66 | $63.25 | $61.65 | $61.89 | $52.87 | 220,058 |
| 2016-03-09 | $62.20 | $62.61 | $61.91 | $62.35 | $53.26 | 198,990 |
| 2016-03-08 | $61.83 | $62.44 | $61.54 | $61.96 | $52.93 | 222,620 |
| 2016-03-07 | $61.52 | $62.40 | $61.52 | $61.96 | $52.93 | 219,491 |
| 2016-03-04 | $61.08 | $61.92 | $60.65 | $61.80 | $52.79 | 369,568 |
| 2016-03-03 | $61.07 | $61.58 | $60.63 | $61.17 | $52.25 | 154,571 |
| 2016-03-02 | $60.42 | $61.19 | $60.20 | $61.02 | $52.12 | 225,181 |
| 2016-03-01 | $60.63 | $60.99 | $60.35 | $60.64 | $51.80 | 182,919 |
| 2016-02-29 | $59.90 | $60.75 | $59.90 | $60.19 | $51.41 | 209,017 |
| 2016-02-26 | $60.19 | $60.52 | $59.62 | $60.00 | $51.25 | 144,085 |
| 2016-02-25 | $60.16 | $60.57 | $59.27 | $59.87 | $51.14 | 148,201 |
| 2016-02-24 | $59.57 | $60.17 | $58.91 | $60.01 | $51.26 | 114,601 |
| 2016-02-23 | $60.11 | $60.79 | $59.85 | $60.23 | $51.45 | 142,905 |
| 2016-02-22 | $59.99 | $60.77 | $59.94 | $60.47 | $51.65 | 182,136 |
| 2016-02-19 | $58.62 | $59.52 | $58.30 | $59.19 | $50.56 | 174,671 |
| 2016-02-18 | $59.21 | $59.34 | $58.43 | $58.70 | $50.14 | 161,782 |
| 2016-02-17 | $59.23 | $59.87 | $59.18 | $59.25 | $50.61 | 296,757 |
| 2016-02-16 | $58.73 | $59.19 | $58.50 | $58.88 | $50.30 | 439,648 |
| 2016-02-12 | $57.17 | $59.01 | $57.17 | $58.00 | $49.54 | 501,727 |
| 2016-02-11 | $56.50 | $58.16 | $55.16 | $56.85 | $48.56 | 390,051 |
| 2016-02-10 | $54.95 | $55.72 | $54.71 | $55.14 | $47.10 | 243,277 |
| 2016-02-09 | $54.24 | $55.56 | $53.86 | $54.47 | $46.53 | 150,449 |
| 2016-02-08 | $54.58 | $55.31 | $53.82 | $54.97 | $46.96 | 109,566 |
| 2016-02-05 | $56.41 | $56.46 | $54.76 | $55.31 | $47.25 | 136,592 |
| 2016-02-04 | $55.70 | $56.78 | $55.70 | $56.50 | $48.26 | 160,001 |
| 2016-02-03 | $58.06 | $58.11 | $55.10 | $55.92 | $47.77 | 180,704 |
| 2016-02-02 | $57.50 | $58.09 | $56.95 | $57.71 | $49.30 | 118,678 |
| 2016-02-01 | $57.16 | $58.45 | $56.24 | $58.08 | $49.61 | 111,074 |
| 2016-01-29 | $54.83 | $57.59 | $54.83 | $57.40 | $49.03 | 195,326 |
| 2016-01-28 | $55.66 | $55.87 | $54.31 | $54.52 | $46.57 | 107,318 |
| 2016-01-27 | $56.07 | $56.07 | $55.10 | $55.42 | $47.34 | 99,699 |
| 2016-01-26 | $55.42 | $56.29 | $55.02 | $56.13 | $47.95 | 107,860 |
| 2016-01-25 | $55.49 | $55.87 | $54.60 | $54.99 | $46.97 | 138,424 |
| 2016-01-22 | $54.85 | $55.91 | $54.57 | $55.73 | $47.60 | 111,191 |
| 2016-01-21 | $53.84 | $55.61 | $53.04 | $54.28 | $46.37 | 173,434 |
| 2016-01-20 | $52.58 | $54.22 | $52.58 | $53.70 | $45.87 | 254,489 |
| 2016-01-19 | $53.46 | $54.32 | $52.75 | $53.48 | $45.68 | 143,263 |
| 2016-01-15 | $52.04 | $53.32 | $51.67 | $52.85 | $45.14 | 286,232 |
| 2016-01-14 | $53.85 | $53.94 | $52.67 | $53.34 | $45.56 | 247,116 |
| 2016-01-13 | $56.36 | $56.49 | $53.37 | $53.76 | $45.92 | 132,166 |
| 2016-01-12 | $56.50 | $57.14 | $55.76 | $56.03 | $47.86 | 157,887 |
| 2016-01-11 | $54.89 | $56.23 | $54.77 | $56.03 | $47.86 | 153,895 |
| 2016-01-08 | $55.25 | $55.39 | $54.25 | $54.39 | $46.46 | 162,519 |
| 2016-01-07 | $54.88 | $55.64 | $54.12 | $54.93 | $46.92 | 210,601 |
| 2016-01-06 | $57.02 | $57.06 | $55.66 | $55.97 | $47.81 | 118,707 |
| 2016-01-05 | $58.93 | $58.95 | $57.47 | $57.52 | $49.13 | 73,625 |
| 2016-01-04 | $60.09 | $60.09 | $58.55 | $58.59 | $50.05 | 133,823 |
| 2015-12-31 | $61.45 | $61.73 | $60.63 | $60.89 | $52.01 | 142,680 |
| 2015-12-30 | $61.34 | $62.24 | $61.19 | $61.82 | $52.81 | 73,267 |
| 2015-12-29 | $61.32 | $62.11 | $60.87 | $61.56 | $52.58 | 56,080 |
| 2015-12-28 | $60.65 | $61.22 | $60.23 | $61.14 | $52.23 | 72,590 |
| 2015-12-24 | $61.02 | $61.44 | $60.50 | $61.00 | $52.11 | 49,499 |
| 2015-12-23 | $60.70 | $61.15 | $60.31 | $60.69 | $51.84 | 64,291 |
| 2015-12-22 | $60.37 | $60.75 | $59.98 | $60.42 | $51.61 | 82,766 |
| 2015-12-21 | $59.89 | $60.45 | $59.47 | $60.16 | $51.39 | 115,367 |
| 2015-12-18 | $59.35 | $59.96 | $58.93 | $59.61 | $50.92 | 427,549 |
| 2015-12-17 | $60.93 | $60.93 | $59.22 | $59.85 | $51.12 | 189,476 |
| 2015-12-16 | $59.93 | $60.90 | $59.36 | $60.76 | $51.90 | 133,999 |
| 2015-12-15 | $58.46 | $59.44 | $57.74 | $59.43 | $50.77 | 217,044 |
| 2015-12-14 | $57.89 | $58.44 | $57.05 | $58.03 | $49.57 | 214,967 |
| 2015-12-11 | $57.71 | $58.37 | $57.46 | $57.97 | $49.52 | 157,795 |
| 2015-12-10 | $58.98 | $59.21 | $57.85 | $58.62 | $50.07 | 140,977 |
| 2015-12-09 | $58.76 | $59.47 | $58.44 | $58.82 | $50.24 | 110,061 |
| 2015-12-08 | $59.07 | $59.24 | $58.33 | $59.07 | $50.46 | 65,003 |
| 2015-12-07 | $60.54 | $60.54 | $59.12 | $59.54 | $50.86 | 79,412 |
| 2015-12-04 | $59.86 | $60.70 | $59.27 | $60.52 | $51.70 | 110,390 |
| 2015-12-03 | $61.08 | $61.22 | $59.24 | $59.59 | $50.90 | 82,355 |
| 2015-12-02 | $61.61 | $61.86 | $60.38 | $60.73 | $51.88 | 105,975 |
| 2015-12-01 | $60.72 | $62.01 | $60.28 | $61.78 | $52.77 | 181,550 |
| 2015-11-30 | $61.85 | $61.85 | $60.18 | $60.43 | $51.62 | 164,614 |
| 2015-11-27 | $60.56 | $61.92 | $60.47 | $61.67 | $52.68 | 87,473 |
| 2015-11-25 | $59.38 | $60.56 | $59.03 | $60.52 | $51.70 | 322,607 |
| 2015-11-24 | $59.28 | $59.78 | $59.11 | $59.26 | $50.62 | 140,621 |
| 2015-11-23 | $58.76 | $60.00 | $58.76 | $59.75 | $51.04 | 100,608 |
| 2015-11-20 | $58.62 | $59.00 | $58.35 | $58.87 | $50.29 | 116,178 |
| 2015-11-19 | $58.82 | $59.08 | $57.83 | $58.33 | $49.83 | 84,700 |
| 2015-11-18 | $57.98 | $59.00 | $57.98 | $58.96 | $50.36 | 114,293 |
| 2015-11-17 | $58.39 | $58.99 | $57.66 | $58.08 | $49.61 | 83,257 |
| 2015-11-16 | $58.53 | $58.98 | $58.27 | $58.42 | $49.90 | 97,260 |
| 2015-11-13 | $58.36 | $59.16 | $58.09 | $58.66 | $50.11 | 156,637 |
| 2015-11-12 | $58.60 | $58.95 | $58.06 | $58.67 | $50.12 | 110,624 |
| 2015-11-11 | $59.20 | $60.67 | $58.92 | $58.97 | $50.37 | 140,430 |
| 2015-11-10 | $57.98 | $59.41 | $57.94 | $58.89 | $50.30 | 237,222 |
| 2015-11-09 | $58.83 | $59.00 | $58.00 | $58.30 | $49.80 | 180,231 |
| 2015-11-06 | $59.50 | $59.81 | $58.62 | $59.00 | $50.40 | 319,207 |
| 2015-11-05 | $61.24 | $61.61 | $59.61 | $59.80 | $51.08 | 148,790 |
| 2015-11-04 | $60.65 | $63.59 | $60.10 | $61.24 | $52.31 | 262,161 |
| 2015-11-03 | $59.65 | $60.64 | $57.86 | $60.12 | $51.35 | 228,658 |
| 2015-11-02 | $59.79 | $61.17 | $59.44 | $60.82 | $51.95 | 156,720 |
| 2015-10-30 | $60.15 | $60.24 | $59.63 | $59.83 | $51.11 | 153,774 |
| 2015-10-29 | $61.73 | $62.02 | $59.94 | $60.16 | $51.39 | 188,791 |
| 2015-10-28 | $59.98 | $61.95 | $59.44 | $61.90 | $52.88 | 160,781 |
| 2015-10-27 | $60.47 | $60.59 | $59.06 | $59.72 | $51.01 | 103,947 |
| 2015-10-26 | $61.16 | $61.82 | $60.44 | $60.58 | $51.75 | 100,400 |
| 2015-10-23 | $60.20 | $61.86 | $59.90 | $61.32 | $52.38 | 129,692 |
| 2015-10-22 | $59.56 | $60.51 | $58.93 | $59.80 | $51.08 | 80,352 |
| 2015-10-21 | $59.78 | $59.90 | $58.68 | $59.31 | $50.66 | 91,216 |
| 2015-10-20 | $59.79 | $60.76 | $59.35 | $59.73 | $51.02 | 119,342 |
| 2015-10-19 | $59.10 | $60.09 | $59.10 | $60.00 | $51.25 | 56,270 |
| 2015-10-16 | $59.36 | $59.85 | $58.54 | $59.56 | $50.88 | 65,455 |
| 2015-10-15 | $58.22 | $59.34 | $57.70 | $59.10 | $50.48 | 97,661 |
| 2015-10-14 | $58.73 | $58.90 | $58.12 | $58.17 | $49.69 | 76,015 |
| 2015-10-13 | $58.78 | $59.80 | $58.63 | $58.63 | $50.08 | 98,396 |
| 2015-10-12 | $59.07 | $59.68 | $58.84 | $59.17 | $50.54 | 62,382 |
| 2015-10-09 | $58.20 | $59.04 | $58.20 | $58.82 | $50.24 | 89,740 |
| 2015-10-08 | $56.76 | $58.83 | $56.76 | $58.19 | $49.71 | 213,441 |
| 2015-10-07 | $55.02 | $56.27 | $54.64 | $56.21 | $48.01 | 114,568 |
| 2015-10-06 | $55.44 | $55.64 | $54.40 | $54.79 | $46.80 | 89,926 |
| 2015-10-05 | $54.11 | $55.50 | $53.81 | $55.46 | $47.37 | 103,589 |
| 2015-10-02 | $54.17 | $54.37 | $53.39 | $53.55 | $45.74 | 127,774 |
| 2015-10-01 | $54.60 | $54.96 | $53.47 | $54.60 | $46.64 | 171,984 |
| 2015-09-30 | $54.04 | $54.81 | $53.60 | $54.61 | $46.65 | 150,214 |
| 2015-09-29 | $53.10 | $53.68 | $52.67 | $53.37 | $45.59 | 119,694 |
| 2015-09-28 | $53.21 | $53.59 | $52.63 | $53.04 | $45.31 | 92,126 |
| 2015-09-25 | $53.42 | $53.85 | $52.38 | $53.21 | $45.45 | 208,763 |
| 2015-09-24 | $53.55 | $53.55 | $52.10 | $52.99 | $45.26 | 130,637 |
| 2015-09-23 | $54.72 | $54.72 | $53.74 | $53.96 | $46.09 | 99,242 |
| 2015-09-22 | $55.60 | $55.86 | $53.33 | $54.43 | $46.49 | 202,136 |
| 2015-09-21 | $56.47 | $57.21 | $56.02 | $56.33 | $48.12 | 73,572 |
| 2015-09-18 | $55.39 | $56.52 | $55.16 | $56.01 | $47.84 | 164,588 |
| 2015-09-17 | $55.71 | $56.65 | $55.71 | $56.01 | $47.84 | 54,539 |
| 2015-09-16 | $55.10 | $55.93 | $54.95 | $55.93 | $47.78 | 39,542 |
| 2015-09-15 | $54.21 | $55.22 | $54.21 | $55.00 | $46.98 | 54,890 |
| 2015-09-14 | $54.69 | $54.69 | $54.10 | $54.31 | $46.39 | 34,141 |
| 2015-09-11 | $54.00 | $54.86 | $53.65 | $54.72 | $46.74 | 47,226 |
| 2015-09-10 | $54.33 | $54.68 | $54.15 | $54.34 | $46.42 | 102,616 |
| 2015-09-09 | $55.43 | $55.68 | $54.39 | $54.47 | $46.53 | 82,146 |
| 2015-09-08 | $55.16 | $55.48 | $54.94 | $55.27 | $47.21 | 145,949 |
| 2015-09-04 | $53.54 | $54.38 | $53.54 | $54.18 | $46.28 | 146,362 |
| 2015-09-03 | $53.88 | $54.85 | $53.88 | $54.34 | $46.42 | 95,813 |
| 2015-09-02 | $53.92 | $54.41 | $53.46 | $53.90 | $46.04 | 136,700 |
| 2015-09-01 | $54.44 | $54.44 | $53.48 | $53.67 | $45.85 | 82,641 |
| 2015-08-31 | $55.03 | $55.65 | $54.77 | $55.26 | $47.20 | 133,331 |
| 2015-08-28 | $54.89 | $55.68 | $54.55 | $55.39 | $47.31 | 107,478 |
| 2015-08-27 | $54.19 | $55.07 | $53.86 | $55.02 | $47.00 | 101,044 |
| 2015-08-26 | $53.50 | $53.95 | $52.26 | $53.88 | $46.02 | 115,410 |
| 2015-08-25 | $53.75 | $53.85 | $52.27 | $52.50 | $44.85 | 105,381 |
| 2015-08-24 | $51.49 | $54.14 | $51.00 | $52.42 | $44.78 | 199,539 |
| 2015-08-21 | $55.02 | $55.58 | $53.58 | $54.75 | $46.77 | 112,639 |
| 2015-08-20 | $56.76 | $57.16 | $55.80 | $55.88 | $47.73 | 88,021 |
| 2015-08-19 | $57.53 | $57.93 | $57.04 | $57.33 | $48.97 | 40,121 |
| 2015-08-18 | $58.54 | $59.19 | $57.78 | $58.02 | $49.56 | 69,456 |
| 2015-08-17 | $58.85 | $58.96 | $58.45 | $58.90 | $50.31 | 65,272 |
LCI Industries (LCII) News Headlines
Recent LCI Industries (LCII) News
Similar Companies to LCI Industries (LCII) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 22,250 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 15,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 14,500 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 12,400 |
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 10,907 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 10,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 5,150 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 3,730 |
| Malibu Boats Inc - Class A | MBUU | Recreational Vehicles | Consumer Cyclical | 2,645 |