Lindsay Corporation (LNN) Exchange: NYSE
Data as of April 24, 2024
$116.37 ($-2.59) -2.18%
Lindsay Corporation - Daily Information
Click for more stock information on Lindsay Corporation.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $118.11 |
| Previous Close | $116.37 |
| High | $119.27 |
| Low | $116.16 |
| Adjusted Open | $118.11 |
| Previous Adjusted Close | $116.37 |
| Adjusted High | $119.27 |
| Adjusted Low | $116.16 |
About Lindsay Corporation (LNN)
Lindsay Corporation is a leading global manufacturer and distributor of irrigation and infrastructure equipment and technology. Established in 1955, the company has been at the forefront of research and development of innovative solutions to meet the food, fuel, fiber and transportation needs of the world's rapidly growing population. The Lindsay family of irrigation brands includes Zimmatic® center pivot and lateral move agricultural irrigation systems, FieldNET® remote irrigation management and scheduling technology, and industrial IoT solutions. Also a global leader in the transportation industry, Lindsay Transportation Solutions manufactures equipment to improve road safety and keep traffic moving on the world's roads, bridges and tunnels, through the Barrier Systems®, Road Zipper® and Snoline⢠brands.
Invest in Lindsay Corporation (LNN)
Historical Stock Data for Lindsay Corporation (LNN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $118.11 | $119.27 | $116.16 | $116.37 | $116.37 | 87,030 |
| 2024-04-23 | $116.09 | $119.03 | $116.09 | $118.96 | $118.96 | 91,137 |
| 2024-04-22 | $118.02 | $118.02 | $116.09 | $116.82 | $116.82 | 107,395 |
| 2024-04-19 | $116.17 | $117.58 | $115.53 | $117.37 | $117.37 | 124,528 |
| 2024-04-18 | $113.03 | $116.97 | $113.03 | $116.51 | $116.51 | 125,561 |
| 2024-04-17 | $115.00 | $115.36 | $112.79 | $112.81 | $112.81 | 111,530 |
| 2024-04-16 | $114.13 | $116.04 | $113.22 | $114.17 | $114.17 | 81,883 |
| 2024-04-15 | $115.52 | $115.88 | $114.01 | $114.74 | $114.74 | 77,877 |
| 2024-04-12 | $114.57 | $115.82 | $114.02 | $114.53 | $114.53 | 78,299 |
| 2024-04-11 | $115.67 | $115.92 | $114.73 | $115.22 | $115.22 | 63,789 |
| 2024-04-10 | $116.01 | $116.16 | $114.22 | $115.10 | $115.10 | 106,600 |
| 2024-04-09 | $120.00 | $120.00 | $117.87 | $118.61 | $118.61 | 99,562 |
| 2024-04-08 | $117.07 | $120.03 | $115.78 | $119.80 | $119.80 | 121,334 |
| 2024-04-05 | $116.31 | $118.88 | $115.32 | $116.25 | $116.25 | 130,069 |
| 2024-04-04 | $112.55 | $118.89 | $110.09 | $114.49 | $114.49 | 250,810 |
| 2024-04-03 | $114.50 | $116.76 | $114.33 | $115.35 | $115.35 | 112,007 |
| 2024-04-02 | $115.27 | $115.27 | $113.01 | $114.79 | $114.79 | 102,638 |
| 2024-04-01 | $117.70 | $117.70 | $114.28 | $115.63 | $115.63 | 100,649 |
| 2024-03-28 | $118.58 | $120.04 | $117.52 | $117.66 | $117.66 | 85,959 |
| 2024-03-27 | $118.02 | $118.59 | $116.55 | $118.11 | $118.11 | 72,768 |
| 2024-03-26 | $116.12 | $117.37 | $115.48 | $117.36 | $117.36 | 86,209 |
| 2024-03-25 | $113.58 | $115.56 | $112.85 | $115.37 | $115.37 | 65,221 |
| 2024-03-22 | $114.05 | $114.05 | $112.59 | $113.28 | $113.28 | 38,186 |
| 2024-03-21 | $114.46 | $115.09 | $113.08 | $113.70 | $113.70 | 76,199 |
| 2024-03-20 | $112.49 | $114.08 | $112.01 | $113.40 | $113.40 | 58,052 |
| 2024-03-19 | $111.52 | $113.48 | $111.52 | $113.28 | $113.28 | 51,552 |
| 2024-03-18 | $114.58 | $114.67 | $111.81 | $112.21 | $112.21 | 102,194 |
| 2024-03-15 | $113.01 | $115.41 | $113.01 | $115.05 | $115.05 | 346,799 |
| 2024-03-14 | $116.19 | $116.27 | $112.83 | $113.31 | $113.31 | 90,520 |
| 2024-03-13 | $114.43 | $117.22 | $114.43 | $116.06 | $116.06 | 65,530 |
| 2024-03-12 | $115.53 | $115.78 | $113.61 | $113.99 | $113.99 | 60,451 |
| 2024-03-11 | $115.28 | $116.78 | $114.93 | $116.06 | $116.06 | 87,998 |
| 2024-03-08 | $121.52 | $122.15 | $114.85 | $114.97 | $114.97 | 103,085 |
| 2024-03-07 | $120.63 | $123.26 | $120.63 | $122.73 | $122.73 | 56,570 |
| 2024-03-06 | $121.39 | $121.77 | $119.76 | $119.92 | $119.92 | 54,564 |
| 2024-03-05 | $119.82 | $121.90 | $119.82 | $121.10 | $121.10 | 62,250 |
| 2024-03-04 | $121.21 | $121.64 | $119.63 | $120.49 | $120.49 | 56,294 |
| 2024-03-01 | $119.30 | $122.14 | $117.00 | $120.50 | $120.50 | 119,101 |
| 2024-02-29 | $122.82 | $122.82 | $119.30 | $119.31 | $119.31 | 140,942 |
| 2024-02-28 | $118.37 | $121.52 | $118.37 | $121.40 | $121.40 | 57,002 |
| 2024-02-27 | $121.35 | $121.47 | $118.61 | $119.62 | $119.62 | 82,341 |
| 2024-02-26 | $120.93 | $121.52 | $119.77 | $120.59 | $120.59 | 54,398 |
| 2024-02-23 | $120.07 | $122.27 | $119.79 | $121.82 | $121.82 | 67,857 |
| 2024-02-22 | $122.57 | $122.84 | $118.91 | $119.30 | $119.30 | 89,159 |
| 2024-02-21 | $122.81 | $123.40 | $121.00 | $122.98 | $122.98 | 105,741 |
| 2024-02-20 | $121.78 | $123.09 | $120.99 | $122.79 | $122.79 | 117,639 |
| 2024-02-16 | $125.00 | $126.71 | $123.33 | $123.44 | $123.44 | 54,730 |
| 2024-02-15 | $125.73 | $126.12 | $124.35 | $125.73 | $125.73 | 96,340 |
| 2024-02-14 | $126.81 | $126.81 | $124.28 | $126.15 | $126.15 | 46,979 |
| 2024-02-13 | $128.35 | $128.35 | $123.35 | $124.90 | $124.55 | 63,333 |
| 2024-02-12 | $130.26 | $132.78 | $130.26 | $131.86 | $131.50 | 51,027 |
| 2024-02-09 | $128.60 | $131.35 | $128.27 | $130.51 | $130.51 | 49,197 |
| 2024-02-08 | $128.38 | $129.71 | $128.14 | $128.68 | $128.68 | 109,063 |
| 2024-02-07 | $128.54 | $130.33 | $126.90 | $128.81 | $128.81 | 50,612 |
| 2024-02-06 | $128.79 | $129.94 | $128.31 | $128.77 | $128.77 | 35,759 |
| 2024-02-05 | $129.99 | $131.05 | $128.06 | $128.09 | $128.09 | 45,378 |
| 2024-02-02 | $130.41 | $132.03 | $129.68 | $131.70 | $131.70 | 48,317 |
| 2024-02-01 | $131.33 | $132.35 | $129.85 | $132.16 | $132.16 | 47,480 |
| 2024-01-31 | $134.44 | $134.44 | $130.10 | $130.11 | $130.11 | 61,383 |
| 2024-01-30 | $132.39 | $135.05 | $132.28 | $134.08 | $134.08 | 60,613 |
| 2024-01-29 | $133.57 | $134.19 | $131.77 | $133.54 | $133.54 | 48,882 |
| 2024-01-26 | $133.44 | $133.70 | $131.91 | $133.35 | $133.35 | 78,939 |
| 2024-01-25 | $131.37 | $133.26 | $130.10 | $132.75 | $132.75 | 102,461 |
| 2024-01-24 | $133.58 | $133.58 | $129.13 | $129.50 | $129.50 | 69,522 |
| 2024-01-23 | $132.34 | $133.16 | $131.05 | $132.49 | $132.49 | 50,723 |
| 2024-01-22 | $130.04 | $132.31 | $130.04 | $131.33 | $131.33 | 51,777 |
| 2024-01-19 | $130.24 | $130.24 | $127.85 | $129.62 | $129.62 | 122,278 |
| 2024-01-18 | $128.16 | $130.56 | $128.08 | $129.62 | $129.62 | 50,590 |
| 2024-01-17 | $127.77 | $128.95 | $126.83 | $126.83 | $126.83 | 71,733 |
| 2024-01-16 | $128.46 | $130.38 | $128.18 | $129.67 | $129.67 | 79,866 |
| 2024-01-12 | $132.99 | $133.89 | $128.85 | $129.28 | $129.28 | 62,390 |
| 2024-01-11 | $131.46 | $131.90 | $128.67 | $130.94 | $130.94 | 67,061 |
| 2024-01-10 | $132.59 | $132.77 | $130.70 | $131.86 | $131.86 | 64,126 |
| 2024-01-09 | $131.60 | $132.82 | $130.61 | $132.18 | $132.18 | 103,533 |
| 2024-01-08 | $133.70 | $133.70 | $131.77 | $132.88 | $132.88 | 74,345 |
| 2024-01-05 | $128.18 | $133.96 | $127.35 | $133.00 | $133.00 | 141,879 |
| 2024-01-04 | $121.84 | $133.43 | $121.84 | $131.24 | $131.24 | 157,771 |
| 2024-01-03 | $126.47 | $126.47 | $122.53 | $122.79 | $122.79 | 146,488 |
| 2024-01-02 | $128.67 | $129.68 | $127.20 | $127.69 | $127.69 | 84,167 |
| 2023-12-29 | $130.60 | $130.66 | $129.16 | $129.16 | $129.16 | 45,366 |
| 2023-12-28 | $131.46 | $131.88 | $130.22 | $130.66 | $130.66 | 59,292 |
| 2023-12-27 | $133.86 | $133.86 | $131.15 | $131.16 | $131.16 | 82,284 |
| 2023-12-26 | $134.01 | $134.42 | $133.05 | $133.34 | $133.34 | 61,547 |
| 2023-12-22 | $131.90 | $134.06 | $131.50 | $133.65 | $133.65 | 52,736 |
| 2023-12-21 | $130.13 | $131.41 | $129.75 | $131.29 | $131.29 | 71,761 |
| 2023-12-20 | $130.37 | $133.32 | $128.84 | $130.21 | $130.21 | 65,435 |
| 2023-12-19 | $130.59 | $132.30 | $129.62 | $130.60 | $130.60 | 81,482 |
| 2023-12-18 | $133.95 | $133.95 | $130.13 | $130.14 | $130.14 | 91,519 |
| 2023-12-15 | $133.81 | $134.08 | $131.67 | $133.74 | $133.74 | 689,074 |
| 2023-12-14 | $129.04 | $134.00 | $129.04 | $133.65 | $133.65 | 128,621 |
| 2023-12-13 | $122.05 | $129.77 | $122.05 | $128.25 | $128.25 | 127,016 |
| 2023-12-12 | $122.27 | $122.33 | $120.84 | $122.01 | $122.01 | 85,000 |
| 2023-12-11 | $121.15 | $122.82 | $120.58 | $122.44 | $122.44 | 64,520 |
| 2023-12-08 | $119.89 | $121.68 | $119.79 | $120.55 | $120.55 | 51,198 |
| 2023-12-07 | $120.86 | $121.20 | $119.57 | $119.59 | $119.59 | 57,456 |
| 2023-12-06 | $120.55 | $123.19 | $119.32 | $121.01 | $121.01 | 75,545 |
| 2023-12-05 | $121.60 | $121.60 | $119.51 | $119.97 | $119.97 | 116,682 |
| 2023-12-04 | $118.64 | $121.97 | $118.29 | $121.97 | $121.97 | 75,444 |
| 2023-12-01 | $118.59 | $120.53 | $117.50 | $119.70 | $119.70 | 114,353 |
| 2023-11-30 | $120.00 | $120.78 | $118.24 | $119.31 | $119.31 | 89,804 |
| 2023-11-29 | $119.36 | $120.17 | $118.53 | $119.61 | $119.61 | 74,225 |
| 2023-11-28 | $120.64 | $120.64 | $117.93 | $118.25 | $118.25 | 46,649 |
| 2023-11-27 | $120.96 | $120.96 | $120.09 | $120.42 | $120.42 | 50,726 |
| 2023-11-24 | $121.11 | $122.71 | $121.11 | $121.87 | $121.87 | 23,984 |
| 2023-11-22 | $121.00 | $121.99 | $120.59 | $121.41 | $121.41 | 47,207 |
| 2023-11-21 | $123.00 | $123.03 | $120.98 | $121.00 | $121.00 | 76,856 |
| 2023-11-20 | $126.78 | $127.60 | $122.88 | $123.08 | $123.08 | 78,415 |
| 2023-11-17 | $126.44 | $129.09 | $125.32 | $126.90 | $126.90 | 81,684 |
| 2023-11-16 | $124.20 | $125.73 | $123.87 | $125.46 | $125.46 | 51,170 |
| 2023-11-15 | $127.90 | $129.09 | $124.50 | $125.04 | $125.04 | 111,893 |
| 2023-11-14 | $125.35 | $128.85 | $125.35 | $128.73 | $128.37 | 91,779 |
| 2023-11-13 | $122.48 | $123.66 | $122.40 | $123.16 | $122.82 | 43,918 |
| 2023-11-10 | $120.23 | $123.10 | $120.23 | $122.92 | $122.92 | 41,252 |
| 2023-11-09 | $123.09 | $123.09 | $120.58 | $121.28 | $121.28 | 77,626 |
| 2023-11-08 | $123.52 | $123.80 | $122.08 | $122.08 | $122.08 | 96,769 |
| 2023-11-07 | $127.05 | $127.83 | $123.52 | $123.59 | $123.59 | 65,013 |
| 2023-11-06 | $127.62 | $129.10 | $127.14 | $128.35 | $128.35 | 77,969 |
| 2023-11-03 | $129.16 | $131.04 | $128.16 | $128.17 | $128.17 | 91,353 |
| 2023-11-02 | $127.34 | $130.34 | $126.94 | $127.00 | $127.00 | 82,116 |
| 2023-11-01 | $125.47 | $126.97 | $123.67 | $126.58 | $126.58 | 105,033 |
| 2023-10-31 | $125.58 | $125.92 | $124.30 | $124.92 | $124.92 | 101,592 |
| 2023-10-30 | $127.03 | $128.40 | $124.99 | $126.28 | $126.28 | 90,171 |
| 2023-10-27 | $124.77 | $125.90 | $124.54 | $125.63 | $125.63 | 111,565 |
| 2023-10-26 | $124.63 | $126.46 | $123.88 | $125.62 | $125.62 | 79,281 |
| 2023-10-25 | $124.20 | $126.79 | $124.20 | $125.88 | $125.88 | 130,948 |
| 2023-10-24 | $121.86 | $125.53 | $119.98 | $125.02 | $125.02 | 171,750 |
| 2023-10-23 | $119.09 | $125.11 | $117.69 | $120.54 | $120.54 | 252,383 |
| 2023-10-20 | $121.35 | $122.49 | $111.15 | $115.61 | $115.61 | 338,562 |
| 2023-10-19 | $124.34 | $137.31 | $120.70 | $122.58 | $122.58 | 489,533 |
| 2023-10-18 | $110.84 | $110.84 | $106.46 | $106.92 | $106.92 | 110,815 |
| 2023-10-17 | $112.07 | $114.41 | $112.07 | $112.29 | $112.29 | 82,828 |
| 2023-10-16 | $112.09 | $112.60 | $110.97 | $112.33 | $112.33 | 71,952 |
| 2023-10-13 | $115.14 | $115.14 | $110.98 | $111.03 | $111.03 | 61,281 |
| 2023-10-12 | $118.00 | $118.00 | $111.85 | $114.06 | $114.06 | 38,792 |
| 2023-10-11 | $117.25 | $117.59 | $116.82 | $117.58 | $117.58 | 36,180 |
| 2023-10-10 | $117.49 | $117.49 | $116.63 | $116.74 | $116.74 | 41,417 |
| 2023-10-09 | $114.36 | $116.90 | $114.36 | $116.20 | $116.20 | 19,467 |
| 2023-10-06 | $113.57 | $115.36 | $113.57 | $114.87 | $114.87 | 54,805 |
| 2023-10-05 | $114.02 | $115.67 | $113.87 | $113.87 | $113.87 | 51,707 |
| 2023-10-04 | $114.67 | $115.68 | $112.50 | $114.64 | $114.64 | 42,487 |
| 2023-10-03 | $114.98 | $116.41 | $114.01 | $114.21 | $114.21 | 47,941 |
| 2023-10-02 | $118.16 | $118.16 | $115.07 | $116.33 | $116.33 | 46,171 |
| 2023-09-29 | $117.68 | $118.70 | $116.51 | $117.68 | $117.68 | 78,652 |
| 2023-09-28 | $117.67 | $117.96 | $116.91 | $117.40 | $117.40 | 65,471 |
| 2023-09-27 | $116.26 | $117.89 | $116.06 | $117.38 | $117.38 | 35,938 |
| 2023-09-26 | $115.76 | $116.20 | $114.87 | $115.08 | $115.08 | 48,235 |
| 2023-09-25 | $114.60 | $116.94 | $114.60 | $116.60 | $116.60 | 32,047 |
| 2023-09-22 | $114.05 | $116.55 | $113.32 | $114.72 | $114.72 | 48,974 |
| 2023-09-21 | $115.50 | $115.50 | $113.80 | $114.07 | $114.07 | 59,588 |
| 2023-09-20 | $116.33 | $120.05 | $115.18 | $115.54 | $115.54 | 87,863 |
| 2023-09-19 | $116.30 | $117.21 | $114.72 | $115.15 | $115.15 | 59,908 |
| 2023-09-18 | $114.70 | $117.74 | $114.70 | $116.70 | $116.70 | 79,241 |
| 2023-09-15 | $125.39 | $126.23 | $113.86 | $114.19 | $114.19 | 388,575 |
| 2023-09-14 | $125.91 | $129.27 | $125.91 | $127.83 | $127.83 | 76,149 |
| 2023-09-13 | $123.05 | $124.56 | $122.09 | $124.28 | $124.28 | 66,149 |
| 2023-09-12 | $121.92 | $123.18 | $121.92 | $123.04 | $123.04 | 57,861 |
| 2023-09-11 | $121.60 | $123.34 | $120.54 | $122.41 | $122.41 | 71,873 |
| 2023-09-08 | $119.54 | $120.91 | $119.04 | $120.58 | $120.58 | 54,072 |
| 2023-09-07 | $121.11 | $121.42 | $119.42 | $120.85 | $120.85 | 45,007 |
| 2023-09-06 | $122.98 | $123.53 | $121.22 | $122.11 | $122.11 | 48,868 |
| 2023-09-05 | $125.56 | $125.56 | $119.72 | $122.67 | $122.67 | 68,183 |
| 2023-09-01 | $125.09 | $127.86 | $125.09 | $126.81 | $126.81 | 44,067 |
| 2023-08-31 | $125.61 | $126.66 | $123.66 | $124.10 | $124.10 | 56,239 |
| 2023-08-30 | $125.39 | $127.73 | $125.01 | $125.21 | $125.21 | 50,371 |
| 2023-08-29 | $123.37 | $125.68 | $122.94 | $125.47 | $125.47 | 69,686 |
| 2023-08-28 | $123.26 | $124.99 | $123.26 | $123.82 | $123.82 | 51,256 |
| 2023-08-25 | $119.89 | $122.46 | $119.06 | $122.44 | $122.44 | 37,111 |
| 2023-08-24 | $119.60 | $121.43 | $118.00 | $119.24 | $119.24 | 66,168 |
| 2023-08-23 | $122.51 | $122.51 | $119.36 | $120.61 | $120.61 | 46,407 |
| 2023-08-22 | $120.60 | $122.40 | $120.60 | $121.84 | $121.84 | 58,828 |
| 2023-08-21 | $121.68 | $122.22 | $118.36 | $120.51 | $120.51 | 75,136 |
| 2023-08-18 | $121.87 | $122.52 | $121.12 | $122.12 | $122.12 | 45,641 |
| 2023-08-17 | $122.13 | $123.78 | $122.13 | $122.46 | $122.46 | 36,887 |
| 2023-08-16 | $122.97 | $125.00 | $122.00 | $122.02 | $122.02 | 43,087 |
| 2023-08-15 | $126.23 | $127.99 | $123.83 | $124.14 | $123.78 | 45,182 |
| 2023-08-14 | $127.81 | $128.74 | $126.06 | $127.07 | $126.71 | 53,559 |
| 2023-08-11 | $129.33 | $129.69 | $127.85 | $128.38 | $128.38 | 25,434 |
| 2023-08-10 | $130.42 | $131.31 | $129.24 | $129.26 | $129.26 | 101,683 |
| 2023-08-09 | $128.49 | $130.02 | $127.35 | $129.88 | $129.88 | 53,598 |
| 2023-08-08 | $128.06 | $128.50 | $126.15 | $127.96 | $127.96 | 46,787 |
| 2023-08-07 | $130.01 | $130.61 | $128.21 | $130.01 | $130.01 | 40,517 |
| 2023-08-04 | $130.09 | $131.77 | $129.00 | $129.39 | $129.39 | 37,685 |
| 2023-08-03 | $131.87 | $132.62 | $129.65 | $129.95 | $129.95 | 52,674 |
| 2023-08-02 | $130.94 | $133.33 | $130.42 | $132.76 | $132.76 | 53,522 |
| 2023-08-01 | $132.34 | $134.00 | $130.66 | $132.62 | $132.62 | 58,007 |
| 2023-07-31 | $131.33 | $132.95 | $130.03 | $132.53 | $132.53 | 61,421 |
| 2023-07-28 | $130.35 | $131.06 | $128.77 | $130.95 | $130.95 | 65,655 |
| 2023-07-27 | $132.36 | $132.36 | $127.27 | $129.84 | $129.84 | 99,983 |
| 2023-07-26 | $132.18 | $132.96 | $130.85 | $132.37 | $132.37 | 69,494 |
| 2023-07-25 | $130.05 | $133.57 | $130.05 | $132.18 | $132.18 | 67,350 |
| 2023-07-24 | $127.44 | $131.29 | $126.80 | $131.29 | $131.29 | 102,065 |
| 2023-07-21 | $127.47 | $127.47 | $124.81 | $127.07 | $127.07 | 191,748 |
| 2023-07-20 | $127.47 | $127.95 | $125.47 | $126.76 | $126.76 | 69,685 |
| 2023-07-19 | $128.68 | $129.47 | $126.47 | $126.98 | $126.98 | 67,691 |
| 2023-07-18 | $125.98 | $129.99 | $125.98 | $129.01 | $129.01 | 120,400 |
| 2023-07-17 | $124.77 | $128.46 | $124.77 | $126.81 | $126.81 | 90,232 |
| 2023-07-14 | $123.84 | $124.99 | $122.13 | $124.60 | $124.60 | 51,841 |
| 2023-07-13 | $123.65 | $124.19 | $122.53 | $123.68 | $123.68 | 61,387 |
| 2023-07-12 | $124.28 | $124.37 | $122.68 | $123.32 | $123.32 | 121,720 |
| 2023-07-11 | $120.00 | $122.35 | $120.00 | $122.04 | $122.04 | 80,093 |
| 2023-07-10 | $119.56 | $123.06 | $119.44 | $119.82 | $119.82 | 124,335 |
| 2023-07-07 | $117.12 | $120.47 | $116.20 | $119.98 | $119.98 | 100,825 |
| 2023-07-06 | $115.91 | $116.88 | $114.75 | $116.04 | $116.04 | 90,590 |
| 2023-07-05 | $119.15 | $119.15 | $113.73 | $116.32 | $116.32 | 111,057 |
| 2023-07-03 | $119.67 | $120.94 | $118.17 | $118.95 | $118.95 | 43,711 |
| 2023-06-30 | $115.96 | $119.67 | $115.00 | $119.34 | $119.34 | 274,618 |
| 2023-06-29 | $110.43 | $122.42 | $110.43 | $115.67 | $115.67 | 296,385 |
| 2023-06-28 | $125.60 | $126.21 | $124.03 | $124.72 | $124.72 | 78,678 |
| 2023-06-27 | $126.07 | $126.72 | $124.83 | $125.57 | $125.57 | 68,631 |
| 2023-06-26 | $124.68 | $127.01 | $124.61 | $125.06 | $125.06 | 49,584 |
| 2023-06-23 | $128.02 | $128.27 | $124.39 | $124.99 | $124.99 | 95,884 |
| 2023-06-22 | $130.27 | $131.50 | $128.96 | $129.71 | $129.71 | 88,301 |
| 2023-06-21 | $127.62 | $132.11 | $127.35 | $130.68 | $130.68 | 101,978 |
| 2023-06-20 | $126.86 | $128.87 | $125.22 | $128.15 | $128.15 | 81,360 |
| 2023-06-16 | $127.37 | $127.90 | $125.39 | $127.27 | $127.27 | 188,489 |
| 2023-06-15 | $123.64 | $126.46 | $123.64 | $126.01 | $126.01 | 54,160 |
| 2023-06-14 | $126.61 | $127.80 | $123.55 | $123.89 | $123.89 | 97,585 |
| 2023-06-13 | $124.79 | $126.88 | $124.10 | $126.55 | $126.55 | 113,303 |
| 2023-06-12 | $125.66 | $126.29 | $123.98 | $124.19 | $124.19 | 79,242 |
| 2023-06-09 | $125.44 | $126.28 | $124.80 | $125.31 | $125.31 | 33,967 |
| 2023-06-08 | $127.19 | $127.19 | $125.52 | $126.03 | $126.03 | 47,208 |
| 2023-06-07 | $126.55 | $129.08 | $125.68 | $127.44 | $127.44 | 73,788 |
| 2023-06-06 | $121.09 | $128.83 | $121.09 | $126.55 | $126.55 | 60,394 |
| 2023-06-05 | $124.67 | $124.67 | $118.69 | $121.63 | $121.63 | 63,500 |
| 2023-06-02 | $119.89 | $125.12 | $119.89 | $124.74 | $124.74 | 63,311 |
| 2023-06-01 | $118.01 | $119.36 | $116.80 | $118.14 | $118.14 | 45,441 |
| 2023-05-31 | $119.10 | $119.97 | $117.71 | $117.80 | $117.80 | 63,593 |
| 2023-05-30 | $119.44 | $119.61 | $117.56 | $119.39 | $119.39 | 61,553 |
| 2023-05-26 | $119.21 | $120.50 | $118.96 | $119.63 | $119.63 | 71,765 |
| 2023-05-25 | $116.85 | $119.44 | $116.74 | $119.02 | $119.02 | 58,206 |
| 2023-05-24 | $120.19 | $120.19 | $117.18 | $118.13 | $118.13 | 132,002 |
| 2023-05-23 | $118.19 | $121.69 | $117.30 | $121.38 | $121.38 | 138,810 |
| 2023-05-22 | $119.21 | $120.04 | $117.92 | $118.39 | $118.39 | 58,437 |
| 2023-05-19 | $121.99 | $121.99 | $117.63 | $118.79 | $118.79 | 80,767 |
| 2023-05-18 | $119.92 | $120.00 | $118.23 | $119.89 | $119.89 | 85,628 |
| 2023-05-17 | $118.12 | $119.78 | $117.37 | $119.46 | $119.46 | 65,687 |
| 2023-05-16 | $119.00 | $120.18 | $116.16 | $116.75 | $116.75 | 73,269 |
| 2023-05-15 | $120.09 | $121.44 | $120.09 | $120.70 | $120.35 | 43,639 |
| 2023-05-12 | $122.08 | $123.14 | $119.34 | $119.97 | $119.62 | 28,222 |
| 2023-05-11 | $121.30 | $122.90 | $120.37 | $121.08 | $121.08 | 51,195 |
| 2023-05-10 | $121.58 | $122.68 | $120.03 | $122.48 | $122.48 | 54,178 |
| 2023-05-09 | $120.08 | $120.52 | $118.94 | $119.80 | $119.80 | 83,933 |
| 2023-05-08 | $123.00 | $123.00 | $119.73 | $120.70 | $120.70 | 68,478 |
| 2023-05-05 | $121.18 | $122.21 | $120.99 | $122.15 | $122.15 | 35,215 |
| 2023-05-04 | $120.26 | $121.90 | $118.39 | $119.28 | $119.28 | 101,087 |
| 2023-05-03 | $120.94 | $123.60 | $120.94 | $121.55 | $121.55 | 60,133 |
| 2023-05-02 | $120.99 | $121.62 | $119.11 | $120.43 | $120.43 | 75,049 |
| 2023-05-01 | $120.40 | $122.72 | $120.29 | $121.62 | $121.62 | 56,877 |
| 2023-04-28 | $120.60 | $122.84 | $120.20 | $120.74 | $120.74 | 101,201 |
| 2023-04-27 | $119.55 | $122.09 | $117.38 | $121.40 | $121.40 | 134,134 |
| 2023-04-26 | $120.21 | $121.60 | $118.93 | $119.75 | $119.75 | 71,402 |
| 2023-04-25 | $124.97 | $125.13 | $121.71 | $121.88 | $121.88 | 55,402 |
| 2023-04-24 | $127.16 | $127.32 | $125.70 | $125.83 | $125.83 | 85,208 |
| 2023-04-21 | $128.24 | $128.36 | $126.09 | $127.62 | $127.62 | 207,419 |
| 2023-04-20 | $125.29 | $127.21 | $124.61 | $127.11 | $127.11 | 139,206 |
| 2023-04-19 | $125.83 | $126.38 | $124.42 | $126.21 | $126.21 | 77,496 |
| 2023-04-18 | $127.83 | $127.83 | $125.55 | $125.55 | $125.55 | 105,521 |
| 2023-04-17 | $128.25 | $128.85 | $126.21 | $127.31 | $127.31 | 99,241 |
| 2023-04-14 | $129.78 | $130.55 | $127.91 | $128.28 | $128.28 | 70,035 |
| 2023-04-13 | $129.49 | $131.39 | $128.35 | $129.95 | $129.95 | 110,864 |
| 2023-04-12 | $134.20 | $134.36 | $128.25 | $129.45 | $129.45 | 192,516 |
| 2023-04-11 | $133.55 | $135.41 | $132.38 | $133.67 | $133.67 | 184,551 |
| 2023-04-10 | $128.99 | $133.99 | $128.80 | $133.02 | $133.02 | 209,182 |
| 2023-04-06 | $129.16 | $134.50 | $126.73 | $129.22 | $129.22 | 205,270 |
| 2023-04-05 | $133.09 | $133.48 | $125.20 | $127.99 | $127.99 | 217,321 |
| 2023-04-04 | $141.13 | $149.13 | $128.33 | $133.81 | $133.81 | 353,566 |
| 2023-04-03 | $150.24 | $152.23 | $149.01 | $151.28 | $151.28 | 99,282 |
| 2023-03-31 | $149.36 | $151.24 | $148.62 | $151.13 | $151.13 | 100,758 |
| 2023-03-30 | $148.47 | $148.84 | $146.57 | $148.07 | $148.07 | 81,363 |
| 2023-03-29 | $149.35 | $151.04 | $146.74 | $147.50 | $147.50 | 75,438 |
| 2023-03-28 | $146.31 | $149.35 | $146.31 | $149.07 | $149.07 | 58,759 |
| 2023-03-27 | $148.36 | $148.68 | $146.00 | $147.01 | $147.01 | 45,531 |
| 2023-03-24 | $144.46 | $147.83 | $143.54 | $147.18 | $147.18 | 64,655 |
| 2023-03-23 | $145.28 | $148.37 | $144.02 | $145.71 | $145.71 | 99,709 |
| 2023-03-22 | $146.59 | $147.96 | $144.77 | $145.16 | $145.16 | 99,006 |
| 2023-03-21 | $145.14 | $147.89 | $144.81 | $146.77 | $146.77 | 121,128 |
| 2023-03-20 | $139.14 | $144.03 | $138.55 | $143.24 | $143.24 | 136,275 |
| 2023-03-17 | $139.02 | $139.42 | $136.04 | $138.02 | $138.02 | 286,503 |
| 2023-03-16 | $136.39 | $140.92 | $135.00 | $139.64 | $139.64 | 96,238 |
| 2023-03-15 | $142.74 | $142.88 | $136.25 | $137.87 | $137.87 | 146,333 |
| 2023-03-14 | $144.49 | $148.79 | $144.02 | $145.83 | $145.83 | 93,962 |
| 2023-03-13 | $142.41 | $143.69 | $140.20 | $141.27 | $141.27 | 95,217 |
| 2023-03-10 | $146.21 | $147.77 | $143.17 | $144.27 | $144.27 | 90,859 |
| 2023-03-09 | $150.39 | $150.50 | $146.30 | $146.87 | $146.87 | 82,296 |
| 2023-03-08 | $150.62 | $151.69 | $148.28 | $149.67 | $149.67 | 64,023 |
| 2023-03-07 | $152.47 | $153.18 | $149.49 | $150.47 | $150.47 | 73,770 |
| 2023-03-06 | $157.07 | $158.16 | $150.62 | $152.19 | $152.19 | 69,211 |
| 2023-03-03 | $154.09 | $158.32 | $151.87 | $157.74 | $157.74 | 64,227 |
| 2023-03-02 | $150.86 | $154.06 | $150.86 | $153.13 | $153.13 | 48,531 |
| 2023-03-01 | $150.76 | $152.48 | $149.34 | $152.03 | $152.03 | 80,935 |
| 2023-02-28 | $148.02 | $151.26 | $148.02 | $150.49 | $150.49 | 105,684 |
| 2023-02-27 | $151.19 | $153.20 | $147.02 | $147.51 | $147.51 | 104,680 |
| 2023-02-24 | $146.27 | $150.99 | $145.65 | $149.88 | $149.88 | 101,643 |
| 2023-02-23 | $152.11 | $153.45 | $146.54 | $147.16 | $147.16 | 98,213 |
| 2023-02-22 | $153.99 | $154.53 | $150.68 | $151.80 | $151.80 | 116,968 |
| 2023-02-21 | $155.52 | $158.99 | $152.51 | $154.24 | $154.24 | 103,081 |
| 2023-02-17 | $155.97 | $158.94 | $153.41 | $157.31 | $157.31 | 46,328 |
| 2023-02-16 | $152.84 | $156.57 | $151.95 | $153.98 | $153.98 | 67,736 |
| 2023-02-15 | $151.89 | $156.15 | $150.70 | $154.35 | $154.35 | 63,433 |
| 2023-02-14 | $156.78 | $158.30 | $151.52 | $153.08 | $153.08 | 68,427 |
| 2023-02-13 | $154.65 | $158.49 | $154.34 | $157.71 | $157.71 | 56,846 |
| 2023-02-10 | $154.99 | $157.96 | $154.43 | $156.22 | $156.22 | 71,863 |
| 2023-02-09 | $157.30 | $158.86 | $153.66 | $154.67 | $154.67 | 72,643 |
| 2023-02-08 | $156.22 | $158.65 | $155.49 | $156.19 | $156.19 | 64,303 |
| 2023-02-07 | $155.23 | $157.77 | $152.19 | $157.37 | $157.37 | 104,425 |
| 2023-02-06 | $154.66 | $157.25 | $154.66 | $155.70 | $155.70 | 91,510 |
| 2023-02-03 | $154.95 | $159.49 | $153.08 | $156.54 | $156.54 | 83,726 |
| 2023-02-02 | $156.67 | $157.30 | $152.43 | $154.66 | $154.66 | 120,971 |
| 2023-02-01 | $156.45 | $159.08 | $155.10 | $156.95 | $156.95 | 94,715 |
| 2023-01-31 | $153.18 | $156.62 | $151.52 | $156.62 | $156.62 | 84,614 |
| 2023-01-30 | $152.23 | $155.88 | $151.50 | $152.65 | $152.65 | 76,044 |
| 2023-01-27 | $151.73 | $153.21 | $150.15 | $153.21 | $153.21 | 100,288 |
| 2023-01-26 | $150.19 | $152.12 | $147.09 | $152.12 | $152.12 | 72,205 |
| 2023-01-25 | $149.30 | $150.53 | $147.67 | $150.20 | $150.20 | 62,276 |
| 2023-01-24 | $149.71 | $152.98 | $149.56 | $151.20 | $151.20 | 75,997 |
| 2023-01-23 | $147.64 | $151.01 | $147.64 | $149.95 | $149.95 | 120,377 |
| 2023-01-20 | $145.74 | $147.03 | $143.25 | $147.03 | $147.03 | 137,286 |
| 2023-01-19 | $150.81 | $152.49 | $143.76 | $143.99 | $143.99 | 94,474 |
| 2023-01-18 | $156.57 | $158.69 | $151.54 | $151.82 | $151.82 | 95,196 |
| 2023-01-17 | $159.39 | $161.05 | $156.15 | $156.15 | $156.15 | 81,461 |
| 2023-01-13 | $157.38 | $159.53 | $155.70 | $159.12 | $159.12 | 66,190 |
| 2023-01-12 | $155.96 | $157.81 | $153.88 | $157.42 | $157.42 | 108,701 |
| 2023-01-11 | $151.07 | $155.80 | $150.16 | $155.67 | $155.67 | 112,798 |
| 2023-01-10 | $149.37 | $152.57 | $148.92 | $149.66 | $149.66 | 139,920 |
| 2023-01-09 | $151.76 | $152.75 | $145.77 | $149.10 | $149.10 | 194,711 |
| 2023-01-06 | $164.28 | $166.33 | $149.31 | $150.42 | $150.42 | 203,722 |
| 2023-01-05 | $161.35 | $169.91 | $158.02 | $161.86 | $161.86 | 176,578 |
| 2023-01-04 | $158.20 | $159.91 | $155.37 | $156.64 | $156.64 | 123,698 |
| 2023-01-03 | $164.43 | $165.02 | $156.23 | $157.73 | $157.73 | 107,035 |
| 2022-12-30 | $165.76 | $166.05 | $161.64 | $162.85 | $162.85 | 45,107 |
| 2022-12-29 | $165.18 | $167.52 | $163.60 | $166.12 | $166.12 | 47,523 |
| 2022-12-28 | $167.88 | $168.41 | $162.82 | $163.35 | $163.35 | 74,032 |
| 2022-12-27 | $165.83 | $167.93 | $164.65 | $166.91 | $166.91 | 56,862 |
| 2022-12-23 | $163.41 | $165.54 | $161.80 | $165.18 | $165.18 | 73,444 |
| 2022-12-22 | $168.86 | $169.06 | $162.04 | $163.08 | $163.08 | 86,710 |
| 2022-12-21 | $167.64 | $170.00 | $166.10 | $169.08 | $169.08 | 84,531 |
| 2022-12-20 | $165.52 | $167.03 | $164.50 | $165.84 | $165.84 | 65,224 |
| 2022-12-19 | $165.52 | $166.97 | $163.80 | $165.78 | $165.78 | 72,151 |
| 2022-12-16 | $161.95 | $165.89 | $161.95 | $165.37 | $165.37 | 296,821 |
| 2022-12-15 | $166.66 | $166.66 | $162.56 | $164.58 | $164.58 | 118,411 |
| 2022-12-14 | $172.50 | $174.72 | $167.96 | $168.31 | $168.31 | 92,136 |
| 2022-12-13 | $176.82 | $177.78 | $171.30 | $172.61 | $172.61 | 100,400 |
| 2022-12-12 | $171.10 | $172.80 | $170.26 | $171.81 | $171.81 | 56,828 |
| 2022-12-09 | $172.54 | $173.89 | $171.00 | $171.80 | $171.80 | 66,286 |
| 2022-12-08 | $174.04 | $174.07 | $170.01 | $172.74 | $172.74 | 68,851 |
| 2022-12-07 | $171.30 | $172.68 | $168.78 | $172.58 | $172.58 | 62,683 |
| 2022-12-06 | $167.55 | $171.76 | $167.55 | $169.96 | $169.96 | 58,803 |
| 2022-12-05 | $175.50 | $175.50 | $169.27 | $169.69 | $169.69 | 57,692 |
| 2022-12-02 | $175.22 | $178.79 | $173.34 | $177.22 | $177.22 | 51,290 |
| 2022-12-01 | $177.11 | $178.49 | $173.78 | $176.79 | $176.79 | 50,845 |
| 2022-11-30 | $174.47 | $176.53 | $169.27 | $176.49 | $176.49 | 79,756 |
| 2022-11-29 | $176.57 | $176.57 | $172.87 | $174.01 | $174.01 | 55,546 |
| 2022-11-28 | $176.50 | $178.80 | $174.00 | $175.13 | $175.13 | 36,871 |
| 2022-11-25 | $181.98 | $182.36 | $177.59 | $178.22 | $178.22 | 27,274 |
| 2022-11-23 | $178.75 | $183.08 | $178.75 | $181.35 | $181.35 | 69,870 |
| 2022-11-22 | $177.46 | $177.59 | $170.35 | $177.59 | $177.59 | 103,261 |
| 2022-11-21 | $176.73 | $177.39 | $174.50 | $176.29 | $176.29 | 72,629 |
| 2022-11-18 | $173.63 | $178.69 | $171.62 | $174.76 | $174.76 | 90,539 |
| 2022-11-17 | $165.70 | $171.03 | $164.40 | $171.01 | $171.01 | 56,844 |
| 2022-11-16 | $167.32 | $169.97 | $167.24 | $167.92 | $167.92 | 74,407 |
| 2022-11-15 | $168.41 | $170.40 | $165.29 | $168.31 | $168.31 | 58,253 |
| 2022-11-14 | $167.96 | $170.49 | $166.89 | $167.53 | $167.53 | 62,802 |
| 2022-11-11 | $169.90 | $173.13 | $167.98 | $168.51 | $168.51 | 75,608 |
| 2022-11-10 | $169.40 | $170.00 | $167.68 | $169.52 | $169.52 | 85,318 |
| 2022-11-09 | $165.40 | $168.47 | $162.55 | $163.12 | $163.12 | 61,484 |
| 2022-11-08 | $165.89 | $169.48 | $164.57 | $167.32 | $167.32 | 55,256 |
| 2022-11-07 | $163.19 | $165.21 | $162.06 | $164.54 | $164.54 | 45,170 |
| 2022-11-04 | $164.06 | $164.29 | $160.53 | $163.19 | $163.19 | 57,232 |
| 2022-11-03 | $162.55 | $164.33 | $160.56 | $161.65 | $161.65 | 46,476 |
| 2022-11-02 | $164.74 | $169.46 | $163.29 | $164.31 | $164.31 | 67,913 |
| 2022-11-01 | $170.42 | $170.42 | $164.72 | $166.00 | $166.00 | 57,892 |
| 2022-10-31 | $165.68 | $169.61 | $165.22 | $169.30 | $169.30 | 84,220 |
| 2022-10-28 | $160.01 | $165.64 | $158.70 | $164.47 | $164.47 | 102,613 |
| 2022-10-27 | $160.86 | $163.09 | $157.63 | $158.56 | $158.56 | 56,438 |
| 2022-10-26 | $158.81 | $161.41 | $157.02 | $159.39 | $159.39 | 64,647 |
| 2022-10-25 | $155.71 | $159.35 | $155.16 | $157.34 | $157.34 | 59,090 |
| 2022-10-24 | $156.85 | $159.13 | $156.16 | $156.16 | $156.16 | 65,266 |
| 2022-10-21 | $156.59 | $159.98 | $153.51 | $156.85 | $156.85 | 171,665 |
| 2022-10-20 | $159.57 | $166.31 | $153.71 | $156.97 | $156.97 | 79,389 |
| 2022-10-19 | $157.54 | $160.06 | $157.00 | $159.10 | $159.10 | 72,001 |
| 2022-10-18 | $160.00 | $162.88 | $157.43 | $159.06 | $159.06 | 66,886 |
| 2022-10-17 | $150.00 | $159.50 | $150.00 | $158.20 | $158.20 | 112,228 |
| 2022-10-14 | $151.53 | $153.30 | $147.57 | $148.75 | $148.75 | 51,763 |
| 2022-10-13 | $144.40 | $151.58 | $142.82 | $150.01 | $150.01 | 54,000 |
| 2022-10-12 | $150.35 | $150.35 | $147.19 | $147.21 | $147.21 | 43,759 |
| 2022-10-11 | $153.93 | $153.93 | $149.90 | $150.35 | $150.35 | 55,352 |
| 2022-10-10 | $153.11 | $153.75 | $150.88 | $153.17 | $153.17 | 38,634 |
| 2022-10-07 | $152.64 | $153.53 | $150.80 | $151.64 | $151.64 | 42,198 |
| 2022-10-06 | $154.62 | $155.51 | $152.68 | $153.53 | $153.53 | 35,708 |
| 2022-10-05 | $152.49 | $155.83 | $152.14 | $154.69 | $154.69 | 39,809 |
| 2022-10-04 | $153.48 | $157.97 | $153.04 | $155.00 | $155.00 | 50,372 |
| 2022-10-03 | $145.28 | $151.78 | $144.77 | $151.21 | $151.21 | 59,875 |
| 2022-09-30 | $143.94 | $146.79 | $143.07 | $143.28 | $143.28 | 52,782 |
| 2022-09-29 | $144.04 | $144.04 | $141.35 | $143.19 | $143.19 | 43,847 |
| 2022-09-28 | $143.67 | $145.80 | $142.63 | $144.94 | $144.94 | 62,895 |
| 2022-09-27 | $144.59 | $146.39 | $142.40 | $142.83 | $142.83 | 51,028 |
| 2022-09-26 | $143.65 | $145.74 | $141.68 | $142.08 | $142.08 | 56,845 |
| 2022-09-23 | $147.06 | $147.06 | $142.39 | $143.95 | $143.95 | 42,857 |
| 2022-09-22 | $151.54 | $152.75 | $147.27 | $148.44 | $148.44 | 38,646 |
| 2022-09-21 | $153.12 | $155.28 | $152.04 | $152.75 | $152.75 | 54,806 |
| 2022-09-20 | $152.58 | $152.61 | $150.73 | $151.18 | $151.18 | 41,873 |
| 2022-09-19 | $149.71 | $154.32 | $149.71 | $153.90 | $153.90 | 28,147 |
| 2022-09-16 | $150.28 | $151.21 | $148.12 | $151.13 | $151.13 | 170,403 |
| 2022-09-15 | $152.50 | $155.01 | $151.25 | $152.17 | $152.17 | 44,418 |
| 2022-09-14 | $154.00 | $154.00 | $150.97 | $153.47 | $153.47 | 56,727 |
| 2022-09-13 | $158.10 | $158.44 | $154.41 | $154.73 | $154.73 | 56,755 |
| 2022-09-12 | $162.00 | $162.00 | $157.84 | $160.00 | $160.00 | 52,782 |
| 2022-09-09 | $161.19 | $163.70 | $160.42 | $160.58 | $160.58 | 37,917 |
| 2022-09-08 | $159.94 | $160.95 | $158.12 | $160.05 | $160.05 | 31,914 |
| 2022-09-07 | $155.89 | $161.67 | $155.45 | $161.62 | $161.62 | 48,528 |
| 2022-09-06 | $158.63 | $158.63 | $154.48 | $155.77 | $155.77 | 38,982 |
| 2022-09-02 | $160.45 | $160.63 | $156.41 | $157.51 | $157.51 | 26,317 |
| 2022-09-01 | $159.14 | $160.07 | $155.85 | $159.09 | $159.09 | 46,790 |
| 2022-08-31 | $162.12 | $162.96 | $159.80 | $160.36 | $160.36 | 49,886 |
| 2022-08-30 | $163.56 | $164.18 | $159.96 | $161.54 | $161.54 | 50,275 |
| 2022-08-29 | $160.51 | $163.24 | $160.51 | $162.68 | $162.68 | 26,994 |
| 2022-08-26 | $168.74 | $168.74 | $162.52 | $162.81 | $162.81 | 39,610 |
| 2022-08-25 | $167.49 | $171.69 | $166.72 | $168.98 | $168.98 | 58,763 |
| 2022-08-24 | $165.22 | $167.98 | $164.60 | $167.20 | $167.20 | 52,338 |
| 2022-08-23 | $161.99 | $165.79 | $161.83 | $165.70 | $165.70 | 54,009 |
| 2022-08-22 | $163.05 | $163.91 | $159.67 | $160.59 | $160.59 | 75,354 |
| 2022-08-19 | $164.07 | $166.10 | $162.71 | $165.39 | $165.39 | 39,587 |
| 2022-08-18 | $163.62 | $165.60 | $162.31 | $164.83 | $164.83 | 50,021 |
| 2022-08-17 | $162.20 | $164.12 | $162.18 | $163.10 | $163.10 | 41,323 |
| 2022-08-16 | $165.99 | $168.22 | $163.47 | $164.18 | $164.18 | 90,015 |
| 2022-08-15 | $164.62 | $168.00 | $164.42 | $167.82 | $167.47 | 59,319 |
| 2022-08-12 | $165.70 | $168.99 | $162.68 | $168.64 | $168.29 | 44,681 |
| 2022-08-11 | $165.64 | $167.00 | $163.75 | $165.36 | $165.02 | 40,600 |
| 2022-08-10 | $162.65 | $165.00 | $162.65 | $164.61 | $164.27 | 40,712 |
| 2022-08-09 | $160.18 | $160.18 | $157.20 | $159.57 | $159.24 | 47,001 |
| 2022-08-08 | $161.88 | $163.12 | $159.23 | $160.57 | $160.24 | 42,894 |
| 2022-08-05 | $158.09 | $162.42 | $158.09 | $160.67 | $160.34 | 41,823 |
| 2022-08-04 | $158.53 | $160.87 | $156.40 | $160.80 | $160.47 | 54,823 |
| 2022-08-03 | $157.07 | $157.86 | $154.94 | $157.52 | $157.19 | 86,467 |
| 2022-08-02 | $157.42 | $158.30 | $154.36 | $155.82 | $155.50 | 69,391 |
| 2022-08-01 | $155.01 | $159.05 | $153.38 | $158.73 | $158.40 | 67,752 |
| 2022-07-29 | $149.02 | $155.75 | $149.02 | $153.96 | $153.64 | 71,451 |
| 2022-07-28 | $145.99 | $151.30 | $145.99 | $150.13 | $149.82 | 53,926 |
| 2022-07-27 | $144.53 | $147.64 | $143.22 | $146.54 | $146.24 | 63,411 |
| 2022-07-26 | $141.02 | $144.52 | $140.48 | $144.51 | $144.21 | 64,905 |
| 2022-07-25 | $140.59 | $142.27 | $139.72 | $141.86 | $141.57 | 45,879 |
| 2022-07-22 | $141.71 | $141.71 | $137.15 | $139.34 | $139.05 | 56,683 |
| 2022-07-21 | $137.97 | $140.77 | $136.62 | $140.70 | $140.41 | 74,328 |
| 2022-07-20 | $136.45 | $137.97 | $135.45 | $137.55 | $137.27 | 63,587 |
| 2022-07-19 | $131.76 | $136.18 | $131.76 | $136.08 | $135.80 | 60,262 |
| 2022-07-18 | $131.53 | $131.73 | $129.30 | $129.95 | $129.68 | 58,496 |
| 2022-07-15 | $131.42 | $131.68 | $129.44 | $130.65 | $130.38 | 61,800 |
| 2022-07-14 | $127.98 | $128.51 | $124.45 | $128.51 | $128.24 | 42,661 |
| 2022-07-13 | $128.19 | $130.86 | $127.59 | $130.25 | $129.98 | 41,372 |
| 2022-07-12 | $133.53 | $135.45 | $128.44 | $128.71 | $128.44 | 56,448 |
| 2022-07-11 | $134.92 | $137.80 | $134.03 | $134.99 | $134.71 | 72,155 |
| 2022-07-08 | $138.63 | $138.63 | $133.38 | $134.92 | $134.64 | 44,426 |
| 2022-07-07 | $134.60 | $139.16 | $134.60 | $138.60 | $138.31 | 74,617 |
| 2022-07-06 | $133.00 | $134.65 | $130.40 | $132.99 | $132.72 | 43,997 |
| 2022-07-05 | $136.97 | $137.01 | $129.57 | $131.88 | $131.61 | 99,789 |
| 2022-07-01 | $134.26 | $140.07 | $134.26 | $138.93 | $138.64 | 87,804 |
| 2022-06-30 | $128.00 | $135.70 | $122.34 | $132.82 | $132.55 | 122,997 |
| 2022-06-29 | $121.22 | $122.88 | $118.05 | $121.75 | $121.50 | 33,794 |
| 2022-06-28 | $125.27 | $125.50 | $121.65 | $121.96 | $121.71 | 34,238 |
| 2022-06-27 | $125.13 | $125.51 | $123.70 | $124.71 | $124.45 | 40,192 |
| 2022-06-24 | $120.92 | $123.75 | $120.25 | $123.75 | $123.49 | 97,065 |
| 2022-06-23 | $120.95 | $120.95 | $118.03 | $119.75 | $119.50 | 64,886 |
| 2022-06-22 | $120.08 | $120.54 | $117.57 | $119.80 | $119.55 | 74,884 |
| 2022-06-21 | $120.23 | $122.25 | $119.48 | $120.96 | $120.71 | 56,149 |
| 2022-06-17 | $119.79 | $122.22 | $119.14 | $119.33 | $119.08 | 116,755 |
| 2022-06-16 | $120.23 | $120.23 | $116.77 | $118.47 | $118.23 | 62,658 |
| 2022-06-15 | $120.66 | $124.00 | $119.94 | $121.89 | $121.64 | 53,280 |
| 2022-06-14 | $119.85 | $121.56 | $117.53 | $119.61 | $119.36 | 50,315 |
| 2022-06-13 | $121.00 | $121.89 | $118.91 | $120.23 | $119.98 | 66,143 |
| 2022-06-10 | $123.47 | $124.50 | $122.08 | $123.78 | $123.52 | 47,695 |
| 2022-06-09 | $130.00 | $130.00 | $125.43 | $126.05 | $125.79 | 35,082 |
| 2022-06-08 | $135.75 | $135.75 | $129.98 | $130.43 | $130.16 | 63,959 |
| 2022-06-07 | $132.20 | $134.95 | $132.20 | $134.42 | $134.14 | 39,618 |
| 2022-06-06 | $133.41 | $134.25 | $132.72 | $133.86 | $133.58 | 34,928 |
| 2022-06-03 | $132.44 | $134.70 | $131.75 | $131.89 | $131.62 | 54,658 |
| 2022-06-02 | $130.64 | $135.40 | $130.19 | $135.03 | $134.75 | 42,469 |
| 2022-06-01 | $126.80 | $131.37 | $125.54 | $129.61 | $129.34 | 110,894 |
| 2022-05-31 | $128.36 | $128.92 | $125.19 | $126.00 | $125.74 | 160,132 |
| 2022-05-27 | $127.43 | $127.89 | $126.00 | $127.89 | $127.63 | 116,704 |
| 2022-05-26 | $126.26 | $126.92 | $125.61 | $125.79 | $125.53 | 54,851 |
| 2022-05-25 | $125.98 | $126.81 | $123.38 | $126.00 | $125.74 | 41,535 |
| 2022-05-24 | $125.71 | $126.77 | $124.12 | $126.00 | $125.74 | 70,915 |
| 2022-05-23 | $124.88 | $126.58 | $124.28 | $125.54 | $125.28 | 42,768 |
| 2022-05-20 | $126.76 | $126.76 | $119.62 | $122.72 | $122.47 | 102,152 |
| 2022-05-19 | $124.13 | $127.28 | $123.75 | $125.48 | $125.22 | 71,800 |
| 2022-05-18 | $126.87 | $126.87 | $123.48 | $124.71 | $124.45 | 90,620 |
| 2022-05-17 | $130.61 | $130.64 | $127.25 | $128.14 | $127.88 | 121,490 |
| 2022-05-16 | $126.67 | $128.92 | $125.31 | $127.74 | $127.48 | 55,371 |
| 2022-05-13 | $129.80 | $129.80 | $126.00 | $127.13 | $126.54 | 59,612 |
| 2022-05-12 | $120.14 | $125.52 | $120.00 | $125.15 | $124.57 | 70,944 |
| 2022-05-11 | $125.63 | $126.92 | $121.50 | $121.54 | $120.98 | 45,105 |
| 2022-05-10 | $126.49 | $126.49 | $122.51 | $125.06 | $124.48 | 105,779 |
| 2022-05-09 | $126.64 | $127.01 | $122.37 | $125.06 | $124.48 | 62,303 |
| 2022-05-06 | $133.61 | $133.61 | $127.43 | $128.46 | $127.86 | 70,699 |
| 2022-05-05 | $138.42 | $138.42 | $131.83 | $133.67 | $133.05 | 101,044 |
| 2022-05-04 | $136.86 | $140.10 | $135.23 | $139.70 | $139.05 | 35,146 |
| 2022-05-03 | $134.50 | $137.54 | $133.76 | $136.32 | $135.69 | 42,710 |
| 2022-05-02 | $134.21 | $137.37 | $132.12 | $135.20 | $134.57 | 62,006 |
| 2022-04-29 | $135.89 | $137.92 | $134.56 | $135.15 | $134.52 | 51,776 |
| 2022-04-28 | $136.85 | $137.95 | $133.65 | $136.87 | $136.24 | 39,852 |
| 2022-04-27 | $133.84 | $138.43 | $133.80 | $136.03 | $135.40 | 50,669 |
| 2022-04-26 | $139.24 | $140.21 | $134.58 | $134.64 | $134.02 | 46,330 |
| 2022-04-25 | $143.80 | $143.80 | $137.94 | $140.73 | $140.08 | 58,201 |
| 2022-04-22 | $149.46 | $150.79 | $145.01 | $145.09 | $144.42 | 56,569 |
| 2022-04-21 | $151.04 | $152.68 | $149.31 | $150.65 | $149.95 | 64,513 |
| 2022-04-20 | $153.86 | $154.00 | $149.38 | $149.38 | $148.69 | 68,502 |
| 2022-04-19 | $148.05 | $152.29 | $148.05 | $151.92 | $151.22 | 69,066 |
| 2022-04-18 | $147.49 | $149.36 | $146.22 | $147.41 | $146.73 | 36,435 |
| 2022-04-14 | $148.66 | $150.23 | $146.75 | $146.91 | $146.23 | 41,603 |
| 2022-04-13 | $150.39 | $151.58 | $148.36 | $149.04 | $148.35 | 45,627 |
| 2022-04-12 | $148.33 | $151.19 | $147.39 | $151.02 | $150.32 | 57,781 |
| 2022-04-11 | $145.82 | $148.35 | $145.17 | $147.01 | $146.33 | 107,652 |
| 2022-04-08 | $147.14 | $149.98 | $145.02 | $145.27 | $144.60 | 73,866 |
| 2022-04-07 | $147.15 | $148.33 | $144.86 | $146.86 | $146.18 | 78,292 |
| 2022-04-06 | $145.08 | $148.20 | $143.98 | $145.77 | $145.09 | 62,182 |
| 2022-04-05 | $153.76 | $153.76 | $146.00 | $146.16 | $145.48 | 81,540 |
| 2022-04-04 | $153.00 | $153.49 | $147.83 | $148.89 | $148.20 | 135,074 |
| 2022-04-01 | $157.50 | $159.07 | $151.66 | $152.66 | $151.95 | 93,725 |
| 2022-03-31 | $155.59 | $158.92 | $155.59 | $157.01 | $156.28 | 69,824 |
| 2022-03-30 | $154.66 | $155.54 | $153.22 | $154.68 | $153.96 | 43,329 |
| 2022-03-29 | $155.99 | $156.89 | $154.12 | $154.42 | $153.70 | 50,836 |
| 2022-03-28 | $156.33 | $156.33 | $152.92 | $154.86 | $154.14 | 58,049 |
| 2022-03-25 | $154.42 | $157.62 | $154.42 | $156.53 | $155.80 | 44,304 |
| 2022-03-24 | $153.48 | $155.43 | $152.08 | $155.22 | $154.50 | 31,020 |
| 2022-03-23 | $153.66 | $156.00 | $153.43 | $153.72 | $153.01 | 58,005 |
| 2022-03-22 | $153.11 | $155.43 | $153.11 | $155.01 | $154.29 | 58,989 |
| 2022-03-21 | $149.79 | $152.84 | $149.79 | $152.42 | $151.71 | 44,403 |
| 2022-03-18 | $148.96 | $149.96 | $146.77 | $149.64 | $148.95 | 114,927 |
| 2022-03-17 | $146.80 | $149.39 | $146.80 | $149.16 | $148.47 | 39,705 |
| 2022-03-16 | $145.73 | $148.86 | $145.00 | $148.19 | $147.50 | 53,566 |
| 2022-03-15 | $143.80 | $143.80 | $141.35 | $143.41 | $142.74 | 33,262 |
| 2022-03-14 | $146.84 | $147.69 | $141.44 | $143.11 | $142.45 | 71,471 |
| 2022-03-11 | $143.93 | $146.85 | $142.27 | $146.69 | $146.01 | 65,206 |
| 2022-03-10 | $142.21 | $143.00 | $140.79 | $142.49 | $141.83 | 112,916 |
| 2022-03-09 | $142.45 | $145.25 | $142.11 | $144.10 | $143.43 | 53,376 |
| 2022-03-08 | $137.43 | $142.90 | $134.34 | $141.39 | $140.73 | 56,939 |
| 2022-03-07 | $137.42 | $138.51 | $135.93 | $136.95 | $136.31 | 47,994 |
| 2022-03-04 | $133.25 | $137.61 | $132.35 | $137.31 | $136.67 | 42,143 |
| 2022-03-03 | $134.85 | $135.65 | $133.57 | $135.04 | $134.41 | 36,408 |
| 2022-03-02 | $130.36 | $134.75 | $129.65 | $133.73 | $133.11 | 31,850 |
| 2022-03-01 | $131.48 | $133.47 | $127.68 | $129.25 | $128.65 | 52,419 |
| 2022-02-28 | $130.13 | $133.96 | $130.13 | $131.21 | $130.60 | 42,271 |
| 2022-02-25 | $133.19 | $135.53 | $128.96 | $131.96 | $131.35 | 73,174 |
| 2022-02-24 | $124.39 | $130.43 | $124.29 | $129.33 | $128.73 | 67,800 |
| 2022-02-23 | $130.81 | $130.81 | $126.17 | $126.74 | $126.15 | 37,902 |
| 2022-02-22 | $131.59 | $132.70 | $128.58 | $129.14 | $128.54 | 68,741 |
| 2022-02-18 | $130.10 | $132.05 | $127.72 | $131.56 | $130.95 | 164,123 |
| 2022-02-17 | $131.46 | $132.00 | $129.37 | $130.98 | $130.37 | 68,171 |
| 2022-02-16 | $130.51 | $133.82 | $130.10 | $133.00 | $132.38 | 61,690 |
| 2022-02-15 | $129.10 | $131.97 | $128.82 | $130.98 | $130.37 | 39,006 |
| 2022-02-14 | $128.56 | $129.18 | $126.50 | $128.29 | $127.69 | 66,608 |
| 2022-02-11 | $126.93 | $129.03 | $126.42 | $127.82 | $127.23 | 41,898 |
| 2022-02-10 | $127.78 | $131.20 | $126.81 | $127.67 | $126.75 | 44,926 |
| 2022-02-09 | $131.31 | $131.84 | $129.51 | $130.27 | $129.33 | 44,755 |
| 2022-02-08 | $125.95 | $129.98 | $125.95 | $129.83 | $128.90 | 54,396 |
| 2022-02-07 | $124.81 | $126.80 | $123.64 | $124.94 | $124.04 | 39,738 |
| 2022-02-04 | $123.25 | $125.99 | $122.23 | $125.24 | $124.34 | 46,179 |
| 2022-02-03 | $124.53 | $126.24 | $123.67 | $124.34 | $123.44 | 39,852 |
| 2022-02-02 | $128.31 | $128.31 | $123.69 | $125.22 | $124.32 | 50,208 |
| 2022-02-01 | $127.09 | $129.03 | $125.67 | $128.09 | $127.17 | 73,709 |
| 2022-01-31 | $121.51 | $126.27 | $121.48 | $126.25 | $125.34 | 76,604 |
| 2022-01-28 | $120.69 | $122.31 | $118.28 | $122.10 | $121.22 | 40,337 |
| 2022-01-27 | $124.91 | $127.03 | $120.28 | $121.25 | $120.38 | 44,926 |
| 2022-01-26 | $128.45 | $129.55 | $122.74 | $124.50 | $123.60 | 47,434 |
| 2022-01-25 | $129.71 | $129.71 | $124.53 | $127.05 | $126.14 | 50,303 |
| 2022-01-24 | $129.00 | $132.67 | $125.15 | $131.97 | $131.02 | 65,532 |
| 2022-01-21 | $131.02 | $135.30 | $130.27 | $130.41 | $129.47 | 62,483 |
| 2022-01-20 | $136.13 | $137.90 | $130.98 | $131.22 | $130.28 | 40,583 |
| 2022-01-19 | $138.38 | $138.38 | $135.01 | $136.07 | $135.09 | 47,615 |
| 2022-01-18 | $138.07 | $139.82 | $137.48 | $138.71 | $137.71 | 40,036 |
| 2022-01-14 | $138.62 | $141.15 | $136.02 | $140.14 | $139.13 | 43,000 |
| 2022-01-13 | $140.17 | $141.00 | $138.57 | $140.20 | $139.19 | 37,451 |
| 2022-01-12 | $144.04 | $145.00 | $139.84 | $140.23 | $139.22 | 54,972 |
| 2022-01-11 | $140.37 | $143.00 | $137.60 | $142.38 | $141.35 | 54,569 |
| 2022-01-10 | $136.00 | $139.96 | $133.48 | $139.26 | $138.26 | 76,125 |
| 2022-01-07 | $138.31 | $138.80 | $134.05 | $136.75 | $135.77 | 73,704 |
| 2022-01-06 | $148.98 | $149.61 | $138.35 | $138.82 | $137.82 | 70,728 |
| 2022-01-05 | $155.30 | $158.12 | $150.43 | $150.68 | $149.59 | 39,195 |
| 2022-01-04 | $153.78 | $158.13 | $153.78 | $156.16 | $155.04 | 51,572 |
| 2022-01-03 | $153.68 | $153.87 | $151.36 | $153.23 | $152.13 | 34,441 |
| 2021-12-31 | $152.07 | $152.93 | $150.24 | $152.00 | $150.91 | 22,633 |
| 2021-12-30 | $153.94 | $154.66 | $151.47 | $151.48 | $150.39 | 18,534 |
| 2021-12-29 | $151.92 | $154.03 | $151.92 | $153.42 | $152.32 | 18,785 |
| 2021-12-28 | $152.84 | $154.47 | $151.83 | $152.73 | $151.63 | 21,652 |
| 2021-12-27 | $152.64 | $153.44 | $151.53 | $152.94 | $151.84 | 25,003 |
| 2021-12-23 | $150.67 | $153.06 | $150.67 | $151.85 | $150.76 | 41,008 |
| 2021-12-22 | $146.63 | $151.73 | $146.59 | $151.25 | $150.16 | 49,451 |
| 2021-12-21 | $144.07 | $147.76 | $144.07 | $146.63 | $145.57 | 44,753 |
| 2021-12-20 | $144.66 | $144.66 | $140.01 | $142.91 | $141.88 | 70,339 |
| 2021-12-17 | $147.71 | $148.84 | $144.40 | $146.28 | $145.23 | 159,611 |
| 2021-12-16 | $149.78 | $151.72 | $147.34 | $147.96 | $146.89 | 77,819 |
| 2021-12-15 | $146.26 | $149.83 | $144.59 | $148.97 | $147.90 | 55,628 |
| 2021-12-14 | $145.19 | $150.30 | $143.61 | $146.63 | $145.57 | 51,324 |
| 2021-12-13 | $146.98 | $148.84 | $146.37 | $147.15 | $146.09 | 36,107 |
| 2021-12-10 | $152.51 | $152.51 | $148.18 | $148.54 | $147.47 | 23,271 |
| 2021-12-09 | $151.63 | $152.91 | $150.43 | $150.43 | $149.35 | 21,098 |
| 2021-12-08 | $153.31 | $154.09 | $151.83 | $153.37 | $152.27 | 22,684 |
| 2021-12-07 | $149.73 | $156.32 | $149.73 | $151.86 | $150.77 | 51,549 |
| 2021-12-06 | $151.57 | $154.44 | $148.69 | $153.22 | $152.12 | 46,059 |
| 2021-12-03 | $149.42 | $149.98 | $146.08 | $149.32 | $148.24 | 48,357 |
| 2021-12-02 | $142.90 | $148.91 | $141.65 | $148.60 | $147.53 | 90,048 |
| 2021-12-01 | $149.42 | $150.11 | $142.59 | $142.72 | $141.69 | 61,666 |
| 2021-11-30 | $148.35 | $148.94 | $144.92 | $145.52 | $144.47 | 40,139 |
| 2021-11-29 | $152.78 | $152.78 | $148.01 | $150.38 | $149.30 | 53,984 |
| 2021-11-26 | $154.79 | $155.15 | $149.28 | $150.72 | $149.63 | 36,790 |
| 2021-11-24 | $156.55 | $160.03 | $156.55 | $159.35 | $158.20 | 20,360 |
| 2021-11-23 | $158.98 | $161.27 | $156.22 | $157.57 | $156.44 | 35,398 |
| 2021-11-22 | $159.58 | $163.43 | $159.04 | $159.69 | $158.54 | 29,043 |
| 2021-11-19 | $156.65 | $159.41 | $156.65 | $158.55 | $157.41 | 58,721 |
| 2021-11-18 | $161.22 | $161.22 | $156.86 | $157.72 | $156.58 | 39,341 |
| 2021-11-17 | $159.69 | $160.45 | $157.10 | $159.97 | $158.82 | 39,196 |
| 2021-11-16 | $158.08 | $161.19 | $157.68 | $159.87 | $158.72 | 37,757 |
| 2021-11-15 | $158.23 | $159.53 | $157.72 | $158.67 | $157.53 | 44,902 |
| 2021-11-12 | $157.67 | $158.41 | $155.83 | $158.15 | $156.69 | 17,638 |
| 2021-11-11 | $154.40 | $156.90 | $154.00 | $156.73 | $155.28 | 20,374 |
| 2021-11-10 | $157.29 | $157.44 | $153.83 | $154.48 | $153.05 | 28,008 |
| 2021-11-09 | $156.19 | $159.27 | $155.38 | $157.04 | $155.59 | 44,591 |
| 2021-11-08 | $161.64 | $163.03 | $155.95 | $156.86 | $155.41 | 105,967 |
| 2021-11-05 | $155.76 | $160.63 | $155.76 | $159.60 | $158.12 | 44,561 |
| 2021-11-04 | $153.99 | $156.43 | $152.17 | $153.82 | $152.40 | 51,327 |
| 2021-11-03 | $148.25 | $154.20 | $148.24 | $153.78 | $152.36 | 71,309 |
| 2021-11-02 | $148.56 | $149.36 | $146.92 | $149.36 | $147.98 | 44,296 |
| 2021-11-01 | $145.79 | $149.74 | $145.61 | $148.24 | $146.87 | 81,238 |
| 2021-10-29 | $143.83 | $146.66 | $143.83 | $145.67 | $144.32 | 88,218 |
| 2021-10-28 | $140.07 | $144.22 | $140.07 | $143.50 | $142.17 | 122,086 |
| 2021-10-27 | $141.56 | $141.69 | $139.00 | $140.45 | $139.15 | 84,875 |
| 2021-10-26 | $146.44 | $146.44 | $141.33 | $141.40 | $140.09 | 61,703 |
| 2021-10-25 | $145.47 | $147.32 | $143.48 | $145.93 | $144.58 | 100,231 |
| 2021-10-22 | $147.04 | $150.44 | $145.29 | $145.36 | $144.01 | 114,576 |
| 2021-10-21 | $150.00 | $153.10 | $144.85 | $145.02 | $143.68 | 116,608 |
| 2021-10-20 | $162.25 | $163.66 | $159.30 | $159.30 | $157.82 | 57,879 |
| 2021-10-19 | $160.11 | $163.01 | $159.89 | $161.72 | $160.22 | 33,165 |
| 2021-10-18 | $160.37 | $161.93 | $159.58 | $159.60 | $158.12 | 35,684 |
| 2021-10-15 | $162.25 | $162.79 | $160.50 | $161.12 | $159.63 | 69,987 |
| 2021-10-14 | $157.93 | $159.46 | $156.72 | $159.31 | $157.83 | 35,574 |
| 2021-10-13 | $154.91 | $156.09 | $153.10 | $156.09 | $154.64 | 32,018 |
| 2021-10-12 | $153.72 | $155.23 | $152.62 | $154.60 | $153.17 | 28,266 |
| 2021-10-11 | $160.76 | $160.86 | $154.16 | $154.22 | $152.79 | 32,811 |
| 2021-10-08 | $159.13 | $162.00 | $158.81 | $160.75 | $159.26 | 20,824 |
| 2021-10-07 | $159.12 | $161.11 | $158.88 | $159.76 | $158.28 | 46,308 |
| 2021-10-06 | $155.38 | $158.14 | $153.21 | $158.09 | $156.63 | 42,616 |
| 2021-10-05 | $155.11 | $157.45 | $153.70 | $156.79 | $155.34 | 44,208 |
| 2021-10-04 | $155.87 | $155.96 | $153.68 | $155.15 | $153.71 | 33,611 |
| 2021-10-01 | $152.44 | $156.71 | $150.26 | $155.38 | $153.94 | 51,780 |
| 2021-09-30 | $156.73 | $157.59 | $151.77 | $151.79 | $150.38 | 37,635 |
| 2021-09-29 | $154.75 | $156.00 | $153.13 | $155.39 | $153.95 | 35,186 |
| 2021-09-28 | $154.67 | $155.86 | $152.51 | $153.52 | $152.10 | 26,792 |
| 2021-09-27 | $153.92 | $155.69 | $153.85 | $154.12 | $152.69 | 21,407 |
| 2021-09-24 | $153.15 | $155.97 | $152.61 | $152.85 | $151.43 | 30,440 |
| 2021-09-23 | $152.70 | $154.89 | $152.20 | $154.15 | $152.72 | 22,483 |
| 2021-09-22 | $151.21 | $152.22 | $150.80 | $151.03 | $149.63 | 22,214 |
| 2021-09-21 | $151.13 | $151.13 | $146.99 | $150.20 | $148.81 | 38,208 |
| 2021-09-20 | $152.11 | $152.99 | $148.76 | $149.54 | $148.16 | 65,265 |
| 2021-09-17 | $152.48 | $155.33 | $149.15 | $154.66 | $153.23 | 249,335 |
| 2021-09-16 | $155.26 | $156.73 | $151.21 | $151.48 | $150.08 | 55,161 |
| 2021-09-15 | $155.09 | $156.51 | $153.99 | $155.04 | $153.60 | 50,356 |
| 2021-09-14 | $156.66 | $158.98 | $154.22 | $155.61 | $154.17 | 113,895 |
| 2021-09-13 | $158.63 | $158.63 | $152.75 | $155.19 | $153.75 | 65,128 |
| 2021-09-10 | $160.80 | $161.01 | $158.10 | $158.12 | $156.66 | 34,187 |
| 2021-09-09 | $160.50 | $160.52 | $158.66 | $159.13 | $157.66 | 45,874 |
| 2021-09-08 | $159.71 | $162.90 | $158.66 | $159.78 | $158.30 | 29,430 |
| 2021-09-07 | $162.00 | $163.32 | $160.50 | $160.81 | $159.32 | 48,953 |
| 2021-09-03 | $163.94 | $164.58 | $162.68 | $163.13 | $161.62 | 28,144 |
| 2021-09-02 | $164.40 | $165.93 | $162.17 | $164.88 | $163.35 | 33,098 |
| 2021-09-01 | $164.22 | $164.86 | $160.21 | $163.31 | $161.80 | 42,971 |
| 2021-08-31 | $168.08 | $168.99 | $164.21 | $164.75 | $163.22 | 30,463 |
| 2021-08-30 | $168.68 | $168.92 | $166.76 | $167.16 | $165.61 | 42,191 |
| 2021-08-27 | $166.91 | $169.49 | $166.76 | $167.40 | $165.85 | 60,486 |
| 2021-08-26 | $166.44 | $167.91 | $165.44 | $165.96 | $164.42 | 44,775 |
| 2021-08-25 | $166.11 | $168.56 | $166.11 | $166.82 | $165.27 | 91,090 |
| 2021-08-24 | $167.22 | $168.46 | $164.79 | $165.64 | $164.11 | 71,265 |
| 2021-08-23 | $165.82 | $167.43 | $165.82 | $166.34 | $164.80 | 41,342 |
| 2021-08-20 | $163.17 | $165.27 | $161.50 | $165.03 | $163.50 | 65,450 |
| 2021-08-19 | $163.26 | $163.48 | $161.34 | $162.96 | $161.45 | 41,784 |
| 2021-08-18 | $167.10 | $168.27 | $165.07 | $165.38 | $163.85 | 34,533 |
| 2021-08-17 | $170.78 | $170.78 | $166.01 | $166.36 | $164.82 | 48,191 |
| 2021-08-16 | $172.82 | $174.42 | $172.03 | $173.02 | $171.42 | 27,777 |
| 2021-08-13 | $174.37 | $174.84 | $172.78 | $173.40 | $171.47 | 41,605 |
| 2021-08-12 | $177.83 | $177.83 | $174.49 | $175.19 | $173.24 | 49,191 |
| 2021-08-11 | $176.80 | $179.27 | $176.06 | $177.08 | $175.11 | 60,681 |
| 2021-08-10 | $172.83 | $176.96 | $172.61 | $176.49 | $174.52 | 41,562 |
| 2021-08-09 | $171.50 | $172.13 | $169.37 | $171.65 | $169.74 | 26,019 |
| 2021-08-06 | $170.76 | $171.94 | $169.05 | $171.45 | $169.54 | 45,029 |
| 2021-08-05 | $164.21 | $168.65 | $164.21 | $168.13 | $166.26 | 42,932 |
| 2021-08-04 | $162.89 | $164.82 | $162.13 | $163.03 | $161.21 | 27,015 |
| 2021-08-03 | $161.51 | $165.26 | $158.79 | $164.83 | $162.99 | 57,551 |
| 2021-08-02 | $162.27 | $165.00 | $159.57 | $160.57 | $158.78 | 35,635 |
| 2021-07-30 | $158.89 | $161.42 | $158.89 | $160.69 | $158.90 | 29,428 |
| 2021-07-29 | $159.88 | $162.23 | $158.87 | $160.08 | $158.30 | 32,063 |
| 2021-07-28 | $157.65 | $158.83 | $155.92 | $157.80 | $156.04 | 16,053 |
| 2021-07-27 | $156.94 | $159.95 | $154.96 | $156.50 | $154.76 | 21,383 |
| 2021-07-26 | $159.80 | $160.33 | $158.33 | $158.35 | $156.58 | 22,555 |
| 2021-07-23 | $157.06 | $159.50 | $156.60 | $158.63 | $156.86 | 24,170 |
| 2021-07-22 | $159.40 | $159.40 | $155.05 | $155.57 | $153.84 | 33,556 |
| 2021-07-21 | $158.49 | $159.83 | $158.07 | $158.84 | $157.07 | 24,550 |
| 2021-07-20 | $153.72 | $158.78 | $153.72 | $156.58 | $154.83 | 46,561 |
| 2021-07-19 | $153.31 | $154.35 | $151.25 | $153.10 | $151.39 | 28,129 |
| 2021-07-16 | $158.74 | $158.74 | $155.75 | $156.04 | $154.30 | 32,391 |
| 2021-07-15 | $157.13 | $159.63 | $156.15 | $157.29 | $155.54 | 33,607 |
| 2021-07-14 | $161.34 | $161.34 | $158.00 | $158.70 | $156.93 | 25,280 |
| 2021-07-13 | $162.22 | $162.22 | $159.60 | $160.27 | $158.48 | 43,793 |
| 2021-07-12 | $162.77 | $164.98 | $161.99 | $163.61 | $161.79 | 20,959 |
| 2021-07-09 | $160.50 | $163.49 | $160.04 | $162.64 | $160.83 | 42,129 |
| 2021-07-08 | $160.01 | $161.12 | $157.32 | $159.08 | $157.31 | 44,746 |
| 2021-07-07 | $162.98 | $164.29 | $161.59 | $162.74 | $160.93 | 40,140 |
| 2021-07-06 | $166.37 | $166.37 | $162.09 | $163.94 | $162.11 | 79,062 |
| 2021-07-02 | $172.28 | $172.28 | $163.30 | $165.20 | $163.36 | 50,538 |
| 2021-07-01 | $168.91 | $173.98 | $164.87 | $172.01 | $170.09 | 112,012 |
| 2021-06-30 | $161.27 | $165.74 | $161.22 | $165.28 | $163.44 | 80,915 |
| 2021-06-29 | $161.74 | $161.74 | $159.89 | $161.40 | $159.60 | 20,982 |
| 2021-06-28 | $160.84 | $161.58 | $158.19 | $160.48 | $158.69 | 42,252 |
| 2021-06-25 | $160.21 | $162.91 | $160.21 | $160.89 | $159.10 | 181,030 |
| 2021-06-24 | $159.91 | $162.11 | $157.58 | $160.10 | $158.32 | 103,031 |
| 2021-06-23 | $160.73 | $161.21 | $158.21 | $159.15 | $157.38 | 72,370 |
| 2021-06-22 | $159.63 | $160.76 | $157.80 | $159.54 | $157.76 | 64,903 |
| 2021-06-21 | $155.63 | $160.93 | $155.08 | $160.59 | $158.80 | 54,472 |
| 2021-06-18 | $155.34 | $156.08 | $152.01 | $153.86 | $152.14 | 121,614 |
| 2021-06-17 | $163.77 | $163.77 | $157.25 | $157.99 | $156.23 | 66,684 |
| 2021-06-16 | $165.99 | $165.99 | $162.86 | $163.11 | $161.29 | 24,312 |
| 2021-06-15 | $163.38 | $166.00 | $163.29 | $165.38 | $163.54 | 40,110 |
| 2021-06-14 | $165.81 | $166.04 | $162.73 | $164.12 | $162.29 | 27,517 |
| 2021-06-11 | $165.16 | $166.00 | $163.26 | $165.26 | $163.42 | 31,787 |
| 2021-06-10 | $168.01 | $168.01 | $163.09 | $163.82 | $161.99 | 26,822 |
| 2021-06-09 | $169.56 | $169.81 | $166.63 | $166.98 | $165.12 | 28,973 |
| 2021-06-08 | $165.54 | $169.30 | $163.87 | $168.76 | $166.88 | 42,514 |
| 2021-06-07 | $167.49 | $167.63 | $164.47 | $165.08 | $163.24 | 53,691 |
| 2021-06-04 | $168.80 | $168.80 | $166.27 | $167.93 | $166.06 | 29,425 |
| 2021-06-03 | $166.90 | $168.39 | $165.90 | $167.82 | $165.95 | 34,098 |
| 2021-06-02 | $173.62 | $173.62 | $166.90 | $167.43 | $165.56 | 57,289 |
| 2021-06-01 | $165.82 | $176.35 | $164.71 | $174.08 | $172.14 | 96,998 |
| 2021-05-28 | $164.53 | $164.73 | $162.51 | $164.63 | $162.79 | 30,669 |
| 2021-05-27 | $165.53 | $165.96 | $163.94 | $164.23 | $162.40 | 42,335 |
| 2021-05-26 | $163.37 | $164.18 | $161.83 | $163.40 | $161.58 | 86,084 |
| 2021-05-25 | $162.72 | $163.41 | $161.30 | $162.95 | $161.13 | 76,922 |
| 2021-05-24 | $161.38 | $163.92 | $159.81 | $161.20 | $159.40 | 27,507 |
| 2021-05-21 | $163.63 | $163.63 | $159.78 | $161.10 | $159.30 | 42,814 |
| 2021-05-20 | $160.00 | $161.86 | $157.88 | $161.48 | $159.68 | 46,104 |
| 2021-05-19 | $160.00 | $160.10 | $156.11 | $159.88 | $158.10 | 31,777 |
| 2021-05-18 | $165.26 | $165.26 | $161.47 | $161.73 | $159.93 | 35,924 |
| 2021-05-17 | $165.26 | $166.99 | $164.00 | $164.50 | $162.67 | 45,538 |
| 2021-05-14 | $165.15 | $166.54 | $164.07 | $166.41 | $164.55 | 69,179 |
| 2021-05-13 | $162.05 | $165.21 | $162.05 | $163.41 | $161.59 | 89,741 |
| 2021-05-12 | $164.81 | $168.88 | $160.77 | $161.14 | $159.02 | 29,214 |
| 2021-05-11 | $163.80 | $166.97 | $163.00 | $166.43 | $164.24 | 71,634 |
| 2021-05-10 | $172.45 | $173.91 | $166.10 | $166.30 | $164.11 | 42,747 |
| 2021-05-07 | $167.69 | $171.97 | $167.69 | $171.33 | $169.08 | 26,749 |
| 2021-05-06 | $166.80 | $169.25 | $165.76 | $168.93 | $166.71 | 32,145 |
| 2021-05-05 | $167.67 | $167.67 | $163.48 | $166.26 | $164.08 | 60,600 |
| 2021-05-04 | $166.00 | $167.70 | $165.09 | $166.72 | $164.53 | 103,574 |
| 2021-05-03 | $167.32 | $168.59 | $164.04 | $166.72 | $164.53 | 68,619 |
| 2021-04-30 | $167.10 | $168.92 | $165.73 | $165.78 | $163.60 | 92,753 |
| 2021-04-29 | $171.30 | $171.30 | $167.96 | $169.16 | $166.94 | 34,066 |
| 2021-04-28 | $169.70 | $170.53 | $167.07 | $169.62 | $167.39 | 30,451 |
| 2021-04-27 | $169.83 | $169.90 | $167.36 | $169.42 | $167.19 | 36,062 |
| 2021-04-26 | $168.18 | $170.50 | $168.00 | $169.62 | $167.39 | 25,074 |
| 2021-04-23 | $164.00 | $168.72 | $163.30 | $167.32 | $165.12 | 42,020 |
| 2021-04-22 | $164.99 | $164.99 | $162.24 | $162.76 | $160.62 | 30,495 |
| 2021-04-21 | $160.68 | $164.20 | $160.01 | $163.88 | $161.73 | 26,393 |
| 2021-04-20 | $163.20 | $163.83 | $158.90 | $160.76 | $158.65 | 50,153 |
| 2021-04-19 | $163.22 | $163.87 | $160.36 | $163.34 | $161.19 | 35,309 |
| 2021-04-16 | $165.25 | $165.25 | $162.42 | $164.67 | $162.51 | 40,657 |
| 2021-04-15 | $163.38 | $163.82 | $160.79 | $163.31 | $161.16 | 32,537 |
| 2021-04-14 | $160.83 | $163.60 | $159.07 | $162.64 | $160.50 | 36,269 |
| 2021-04-13 | $164.37 | $164.64 | $160.28 | $161.15 | $159.03 | 51,328 |
| 2021-04-12 | $165.10 | $165.10 | $162.71 | $163.43 | $161.28 | 58,816 |
| 2021-04-09 | $163.59 | $165.19 | $163.49 | $165.10 | $162.93 | 40,198 |
| 2021-04-08 | $163.54 | $163.54 | $160.72 | $163.19 | $161.05 | 64,513 |
| 2021-04-07 | $171.41 | $171.41 | $160.27 | $162.34 | $160.21 | 78,995 |
| 2021-04-06 | $172.12 | $179.10 | $169.22 | $171.09 | $168.84 | 79,337 |
| 2021-04-05 | $168.21 | $169.95 | $167.55 | $169.17 | $166.95 | 52,104 |
| 2021-04-01 | $166.78 | $168.67 | $166.42 | $167.40 | $165.20 | 24,797 |
| 2021-03-31 | $164.13 | $168.19 | $164.02 | $166.62 | $164.43 | 66,707 |
| 2021-03-30 | $161.00 | $165.50 | $161.00 | $164.26 | $162.10 | 89,808 |
| 2021-03-29 | $164.20 | $168.94 | $161.17 | $161.32 | $159.20 | 68,965 |
| 2021-03-26 | $164.27 | $168.57 | $162.56 | $166.36 | $164.17 | 59,122 |
| 2021-03-25 | $158.72 | $164.30 | $158.01 | $163.18 | $161.04 | 39,296 |
| 2021-03-24 | $160.77 | $164.35 | $160.04 | $160.42 | $158.31 | 112,500 |
| 2021-03-23 | $163.00 | $164.12 | $158.50 | $159.44 | $157.34 | 81,567 |
| 2021-03-22 | $165.13 | $166.27 | $161.77 | $164.83 | $162.66 | 57,034 |
| 2021-03-19 | $169.69 | $169.69 | $165.00 | $165.90 | $163.72 | 198,105 |
| 2021-03-18 | $170.33 | $173.68 | $169.44 | $169.73 | $167.50 | 64,702 |
| 2021-03-17 | $169.92 | $170.57 | $168.37 | $170.21 | $167.97 | 37,218 |
| 2021-03-16 | $171.01 | $171.99 | $168.06 | $169.72 | $167.49 | 54,659 |
| 2021-03-15 | $168.91 | $171.30 | $166.34 | $170.98 | $168.73 | 42,128 |
| 2021-03-12 | $167.59 | $170.28 | $165.67 | $169.91 | $167.68 | 70,811 |
| 2021-03-11 | $168.24 | $168.24 | $164.75 | $166.49 | $164.30 | 62,900 |
| 2021-03-10 | $165.36 | $166.93 | $163.03 | $166.03 | $163.85 | 58,483 |
| 2021-03-09 | $164.55 | $167.40 | $163.61 | $163.99 | $161.84 | 59,021 |
| 2021-03-08 | $160.21 | $165.24 | $159.38 | $163.63 | $161.48 | 80,375 |
| 2021-03-05 | $157.30 | $159.74 | $155.74 | $159.34 | $157.25 | 118,507 |
| 2021-03-04 | $159.08 | $160.87 | $155.11 | $155.59 | $153.55 | 70,738 |
| 2021-03-03 | $162.02 | $163.16 | $159.67 | $160.41 | $158.30 | 55,912 |
| 2021-03-02 | $166.69 | $167.20 | $160.98 | $162.69 | $160.55 | 36,635 |
| 2021-03-01 | $161.00 | $169.98 | $160.28 | $167.72 | $165.52 | 58,462 |
| 2021-02-26 | $161.13 | $162.10 | $159.56 | $160.25 | $158.14 | 84,100 |
| 2021-02-25 | $159.58 | $161.01 | $155.27 | $159.98 | $157.88 | 85,465 |
| 2021-02-24 | $163.19 | $163.84 | $159.96 | $160.83 | $158.72 | 109,648 |
| 2021-02-23 | $164.26 | $164.26 | $158.43 | $162.81 | $160.67 | 69,555 |
| 2021-02-22 | $165.30 | $167.27 | $163.42 | $164.27 | $162.11 | 68,248 |
| 2021-02-19 | $161.79 | $166.66 | $161.79 | $165.68 | $163.50 | 68,702 |
| 2021-02-18 | $161.48 | $165.74 | $160.57 | $160.66 | $158.55 | 104,136 |
| 2021-02-17 | $158.98 | $162.04 | $158.98 | $161.69 | $159.57 | 75,287 |
| 2021-02-16 | $161.12 | $162.13 | $159.46 | $160.61 | $158.50 | 73,752 |
| 2021-02-12 | $160.91 | $163.88 | $159.73 | $161.70 | $159.58 | 82,706 |
| 2021-02-11 | $158.68 | $162.25 | $157.42 | $161.98 | $159.85 | 56,128 |
| 2021-02-10 | $160.05 | $160.05 | $155.44 | $158.09 | $155.70 | 72,405 |
| 2021-02-09 | $157.29 | $160.02 | $155.75 | $158.59 | $156.20 | 61,702 |
| 2021-02-08 | $151.97 | $158.39 | $151.97 | $158.13 | $155.74 | 60,249 |
| 2021-02-05 | $150.00 | $150.97 | $148.28 | $150.90 | $148.62 | 40,318 |
| 2021-02-04 | $147.89 | $148.80 | $146.62 | $148.56 | $146.32 | 57,599 |
| 2021-02-03 | $149.45 | $150.13 | $145.13 | $147.40 | $145.18 | 74,377 |
| 2021-02-02 | $145.27 | $151.28 | $144.99 | $150.41 | $148.14 | 147,698 |
| 2021-02-01 | $139.87 | $143.80 | $139.87 | $143.09 | $140.93 | 37,488 |
| 2021-01-29 | $141.35 | $141.85 | $139.49 | $139.83 | $137.72 | 90,012 |
| 2021-01-28 | $142.82 | $142.82 | $139.46 | $141.28 | $139.15 | 54,487 |
| 2021-01-27 | $141.25 | $144.11 | $139.59 | $141.41 | $139.28 | 59,631 |
| 2021-01-26 | $146.47 | $148.68 | $143.91 | $144.68 | $142.50 | 39,203 |
| 2021-01-25 | $148.85 | $153.17 | $145.01 | $146.19 | $143.98 | 69,163 |
| 2021-01-22 | $147.99 | $150.63 | $146.81 | $149.91 | $147.65 | 87,419 |
| 2021-01-21 | $143.19 | $149.39 | $143.19 | $148.78 | $146.54 | 117,351 |
| 2021-01-20 | $140.25 | $143.91 | $139.57 | $143.46 | $141.30 | 142,107 |
| 2021-01-19 | $139.95 | $141.14 | $138.28 | $140.22 | $138.10 | 79,838 |
| 2021-01-15 | $139.14 | $139.58 | $135.42 | $138.17 | $136.09 | 79,651 |
| 2021-01-14 | $142.46 | $143.20 | $140.31 | $140.77 | $138.65 | 114,156 |
| 2021-01-13 | $142.81 | $143.25 | $140.75 | $141.50 | $139.37 | 107,124 |
| 2021-01-12 | $141.93 | $144.48 | $140.14 | $142.99 | $140.83 | 136,396 |
| 2021-01-11 | $142.48 | $143.88 | $139.38 | $140.29 | $138.17 | 112,847 |
| 2021-01-08 | $138.62 | $144.98 | $138.43 | $144.00 | $141.83 | 116,129 |
| 2021-01-07 | $125.00 | $139.02 | $123.68 | $138.82 | $136.73 | 168,657 |
| 2021-01-06 | $132.20 | $138.67 | $132.20 | $137.70 | $135.62 | 149,789 |
| 2021-01-05 | $127.47 | $132.44 | $127.47 | $130.05 | $128.09 | 55,840 |
| 2021-01-04 | $129.54 | $130.40 | $126.70 | $127.47 | $125.55 | 43,051 |
| 2020-12-31 | $126.71 | $128.72 | $126.28 | $128.46 | $126.52 | 36,037 |
| 2020-12-30 | $127.00 | $129.20 | $126.62 | $126.92 | $125.01 | 56,687 |
| 2020-12-29 | $126.69 | $128.19 | $124.84 | $127.00 | $125.08 | 60,705 |
| 2020-12-28 | $129.31 | $130.18 | $126.51 | $126.71 | $124.80 | 61,235 |
| 2020-12-24 | $127.45 | $128.65 | $125.75 | $127.31 | $125.39 | 56,181 |
| 2020-12-23 | $125.03 | $127.07 | $125.03 | $126.82 | $124.91 | 36,348 |
| 2020-12-22 | $125.87 | $126.64 | $124.26 | $125.10 | $123.21 | 55,118 |
| 2020-12-21 | $122.92 | $125.88 | $122.92 | $125.45 | $123.56 | 153,297 |
| 2020-12-18 | $123.99 | $126.37 | $123.99 | $124.76 | $122.88 | 258,038 |
| 2020-12-17 | $124.47 | $124.82 | $122.00 | $124.74 | $122.86 | 110,823 |
| 2020-12-16 | $124.18 | $124.87 | $122.66 | $123.84 | $121.97 | 60,393 |
| 2020-12-15 | $120.64 | $125.39 | $120.29 | $124.77 | $122.89 | 69,194 |
| 2020-12-14 | $121.00 | $121.00 | $118.90 | $120.06 | $118.25 | 77,662 |
| 2020-12-11 | $119.33 | $121.21 | $118.08 | $119.97 | $118.16 | 39,323 |
| 2020-12-10 | $119.52 | $120.96 | $118.75 | $119.67 | $117.86 | 53,419 |
| 2020-12-09 | $121.80 | $122.00 | $119.28 | $120.64 | $118.82 | 55,637 |
| 2020-12-08 | $118.03 | $120.73 | $118.03 | $120.60 | $118.78 | 60,321 |
| 2020-12-07 | $120.00 | $120.00 | $117.01 | $119.12 | $117.32 | 47,264 |
| 2020-12-04 | $114.88 | $119.31 | $114.88 | $119.14 | $117.34 | 59,400 |
| 2020-12-03 | $117.66 | $117.88 | $114.32 | $115.16 | $113.42 | 52,860 |
| 2020-12-02 | $116.93 | $118.40 | $115.85 | $117.66 | $115.88 | 116,431 |
| 2020-12-01 | $117.17 | $118.34 | $115.10 | $116.32 | $114.57 | 54,448 |
| 2020-11-30 | $112.70 | $117.24 | $111.57 | $115.82 | $114.07 | 107,849 |
| 2020-11-27 | $111.28 | $114.10 | $111.28 | $113.72 | $112.00 | 13,698 |
| 2020-11-25 | $116.20 | $116.20 | $111.05 | $111.91 | $110.22 | 41,428 |
| 2020-11-24 | $116.73 | $117.91 | $115.54 | $116.45 | $114.69 | 57,914 |
| 2020-11-23 | $114.96 | $116.16 | $114.27 | $115.84 | $114.09 | 40,100 |
| 2020-11-20 | $113.58 | $114.80 | $112.02 | $113.79 | $112.07 | 39,502 |
| 2020-11-19 | $114.67 | $114.91 | $113.22 | $114.38 | $112.65 | 37,050 |
| 2020-11-18 | $117.62 | $118.18 | $114.70 | $114.99 | $113.26 | 53,521 |
| 2020-11-17 | $115.92 | $118.06 | $111.99 | $117.21 | $115.44 | 88,638 |
| 2020-11-16 | $118.40 | $118.40 | $113.93 | $115.87 | $114.12 | 74,070 |
| 2020-11-13 | $116.81 | $117.79 | $114.41 | $115.91 | $114.16 | 50,926 |
| 2020-11-12 | $116.81 | $118.05 | $115.00 | $116.17 | $114.10 | 37,387 |
| 2020-11-11 | $119.55 | $119.55 | $115.68 | $118.05 | $115.95 | 44,977 |
| 2020-11-10 | $115.96 | $120.17 | $115.96 | $119.06 | $116.94 | 65,420 |
| 2020-11-09 | $119.94 | $122.98 | $114.41 | $114.57 | $112.53 | 60,440 |
| 2020-11-06 | $113.10 | $113.61 | $111.41 | $112.55 | $110.55 | 33,019 |
| 2020-11-05 | $107.56 | $112.37 | $107.50 | $111.98 | $109.99 | 33,900 |
| 2020-11-04 | $109.39 | $109.39 | $105.05 | $106.92 | $105.02 | 31,532 |
| 2020-11-03 | $110.34 | $112.16 | $109.94 | $111.16 | $109.18 | 37,111 |
| 2020-11-02 | $106.63 | $108.79 | $105.45 | $108.29 | $106.36 | 36,237 |
| 2020-10-30 | $105.71 | $106.50 | $103.67 | $105.30 | $103.43 | 65,853 |
| 2020-10-29 | $103.99 | $106.13 | $103.17 | $105.69 | $103.81 | 38,897 |
| 2020-10-28 | $105.09 | $105.69 | $103.36 | $104.77 | $102.91 | 46,955 |
| 2020-10-27 | $110.02 | $110.02 | $104.92 | $107.02 | $105.12 | 61,602 |
| 2020-10-26 | $112.62 | $112.62 | $107.63 | $110.42 | $108.45 | 48,303 |
| 2020-10-23 | $113.02 | $113.99 | $110.42 | $112.35 | $110.35 | 77,007 |
| 2020-10-22 | $118.30 | $120.51 | $109.09 | $111.17 | $109.19 | 101,610 |
| 2020-10-21 | $105.76 | $108.21 | $105.76 | $107.93 | $106.01 | 46,583 |
| 2020-10-20 | $106.17 | $106.24 | $104.60 | $105.11 | $103.24 | 26,462 |
| 2020-10-19 | $106.60 | $107.36 | $104.20 | $105.07 | $103.20 | 36,652 |
| 2020-10-16 | $108.00 | $110.00 | $106.74 | $106.74 | $104.84 | 80,501 |
| 2020-10-15 | $105.27 | $108.60 | $105.27 | $108.19 | $106.26 | 33,736 |
| 2020-10-14 | $107.32 | $107.46 | $106.32 | $106.44 | $104.55 | 25,867 |
| 2020-10-13 | $107.10 | $107.54 | $106.20 | $106.44 | $104.55 | 54,944 |
| 2020-10-12 | $107.22 | $108.86 | $106.84 | $107.95 | $106.03 | 54,288 |
| 2020-10-09 | $106.56 | $107.12 | $105.84 | $106.45 | $104.56 | 42,313 |
| 2020-10-08 | $103.91 | $105.82 | $102.18 | $105.59 | $103.71 | 39,130 |
| 2020-10-07 | $100.26 | $103.38 | $99.76 | $102.75 | $100.92 | 89,335 |
| 2020-10-06 | $99.83 | $102.25 | $98.56 | $99.38 | $97.61 | 82,773 |
| 2020-10-05 | $98.13 | $99.98 | $97.28 | $98.64 | $96.88 | 30,126 |
| 2020-10-02 | $94.96 | $98.52 | $94.51 | $97.44 | $95.71 | 70,086 |
| 2020-10-01 | $97.40 | $97.98 | $95.71 | $96.32 | $94.61 | 52,891 |
| 2020-09-30 | $96.50 | $98.18 | $95.90 | $96.68 | $94.96 | 70,886 |
| 2020-09-29 | $96.62 | $97.97 | $95.79 | $96.43 | $94.71 | 51,997 |
| 2020-09-28 | $96.68 | $98.01 | $96.00 | $96.71 | $94.99 | 65,356 |
| 2020-09-25 | $94.90 | $96.29 | $94.86 | $95.53 | $93.83 | 42,014 |
| 2020-09-24 | $94.75 | $96.76 | $94.54 | $95.28 | $93.58 | 47,346 |
| 2020-09-23 | $94.96 | $96.52 | $94.67 | $95.05 | $93.36 | 55,520 |
| 2020-09-22 | $92.56 | $95.24 | $92.33 | $94.73 | $93.04 | 44,719 |
| 2020-09-21 | $96.69 | $97.19 | $91.41 | $92.85 | $91.20 | 51,405 |
| 2020-09-18 | $99.79 | $100.23 | $96.58 | $98.14 | $96.39 | 239,330 |
| 2020-09-17 | $96.65 | $101.34 | $96.31 | $99.78 | $98.00 | 90,376 |
| 2020-09-16 | $96.97 | $98.52 | $96.31 | $97.69 | $95.95 | 74,299 |
| 2020-09-15 | $97.04 | $97.75 | $96.41 | $96.49 | $94.77 | 29,541 |
| 2020-09-14 | $97.05 | $97.47 | $95.75 | $96.50 | $94.78 | 62,174 |
| 2020-09-11 | $97.28 | $97.65 | $96.05 | $97.06 | $95.33 | 42,593 |
| 2020-09-10 | $98.33 | $98.49 | $96.73 | $97.19 | $95.46 | 36,606 |
| 2020-09-09 | $98.39 | $99.65 | $97.81 | $98.07 | $96.32 | 39,780 |
| 2020-09-08 | $98.71 | $99.82 | $97.65 | $97.95 | $96.21 | 29,183 |
| 2020-09-04 | $100.98 | $100.98 | $97.81 | $99.42 | $97.65 | 38,830 |
| 2020-09-03 | $102.33 | $102.47 | $98.93 | $99.47 | $97.70 | 30,704 |
| 2020-09-02 | $101.36 | $103.26 | $101.36 | $102.75 | $100.92 | 26,097 |
| 2020-09-01 | $99.24 | $101.99 | $99.19 | $101.50 | $99.69 | 30,350 |
| 2020-08-31 | $101.15 | $102.49 | $99.70 | $99.93 | $98.15 | 52,159 |
| 2020-08-28 | $103.03 | $103.52 | $101.52 | $101.90 | $100.09 | 18,125 |
| 2020-08-27 | $103.44 | $103.44 | $102.03 | $102.28 | $100.46 | 24,353 |
| 2020-08-26 | $101.17 | $102.90 | $99.49 | $102.42 | $100.60 | 33,064 |
| 2020-08-25 | $102.85 | $103.77 | $100.60 | $100.80 | $99.01 | 32,186 |
| 2020-08-24 | $102.51 | $103.30 | $101.88 | $102.13 | $100.31 | 24,102 |
| 2020-08-21 | $101.41 | $101.76 | $100.30 | $101.71 | $99.90 | 38,907 |
| 2020-08-20 | $101.88 | $102.98 | $101.62 | $101.81 | $100.00 | 31,616 |
| 2020-08-19 | $103.08 | $104.01 | $102.62 | $103.07 | $101.24 | 28,926 |
| 2020-08-18 | $105.40 | $105.40 | $103.11 | $103.35 | $101.51 | 30,732 |
| 2020-08-17 | $106.14 | $106.14 | $104.60 | $105.00 | $103.13 | 23,902 |
| 2020-08-14 | $105.44 | $106.73 | $105.13 | $106.24 | $104.35 | 21,327 |
| 2020-08-13 | $107.09 | $107.09 | $105.51 | $106.40 | $104.19 | 23,273 |
| 2020-08-12 | $106.55 | $109.05 | $105.90 | $107.75 | $105.51 | 58,582 |
| 2020-08-11 | $104.08 | $106.88 | $103.71 | $105.23 | $103.05 | 46,462 |
| 2020-08-10 | $103.06 | $104.36 | $102.36 | $102.50 | $100.37 | 63,317 |
| 2020-08-07 | $99.79 | $103.27 | $99.79 | $103.06 | $100.92 | 52,560 |
| 2020-08-06 | $101.78 | $101.78 | $99.69 | $100.20 | $98.12 | 42,732 |
| 2020-08-05 | $99.12 | $102.49 | $98.69 | $101.31 | $99.21 | 76,626 |
| 2020-08-04 | $97.99 | $99.80 | $97.88 | $98.16 | $96.12 | 79,838 |
| 2020-08-03 | $97.66 | $99.10 | $96.81 | $98.44 | $96.40 | 60,817 |
| 2020-07-31 | $97.06 | $97.06 | $94.37 | $96.97 | $94.96 | 54,318 |
| 2020-07-30 | $98.81 | $99.59 | $97.14 | $97.79 | $95.76 | 59,017 |
| 2020-07-29 | $99.23 | $100.54 | $99.13 | $100.21 | $98.13 | 39,117 |
| 2020-07-28 | $99.73 | $100.03 | $98.35 | $98.70 | $96.65 | 34,385 |
| 2020-07-27 | $99.31 | $100.49 | $98.90 | $100.25 | $98.17 | 44,335 |
| 2020-07-24 | $101.00 | $101.08 | $98.78 | $99.31 | $97.25 | 38,982 |
| 2020-07-23 | $98.36 | $101.64 | $98.36 | $101.22 | $99.12 | 52,323 |
| 2020-07-22 | $99.01 | $100.44 | $97.66 | $99.27 | $97.21 | 49,719 |
| 2020-07-21 | $98.16 | $101.14 | $98.16 | $99.79 | $97.72 | 59,032 |
| 2020-07-20 | $97.51 | $97.69 | $96.09 | $97.54 | $95.52 | 45,110 |
| 2020-07-17 | $96.52 | $98.56 | $96.52 | $98.14 | $96.10 | 51,065 |
| 2020-07-16 | $96.70 | $97.80 | $95.26 | $96.51 | $94.51 | 32,739 |
| 2020-07-15 | $97.18 | $98.70 | $96.31 | $96.76 | $94.75 | 42,902 |
| 2020-07-14 | $93.20 | $95.88 | $93.13 | $95.00 | $93.03 | 49,691 |
| 2020-07-13 | $94.81 | $95.60 | $93.10 | $93.32 | $91.38 | 63,145 |
| 2020-07-10 | $91.09 | $94.67 | $90.59 | $94.54 | $92.58 | 169,017 |
| 2020-07-09 | $92.35 | $92.35 | $89.24 | $90.85 | $88.97 | 51,444 |
| 2020-07-08 | $93.17 | $94.48 | $90.59 | $92.27 | $90.36 | 54,282 |
| 2020-07-07 | $92.92 | $95.60 | $92.72 | $93.60 | $91.66 | 54,430 |
| 2020-07-06 | $95.95 | $96.06 | $91.43 | $92.95 | $91.02 | 82,334 |
| 2020-07-02 | $96.00 | $96.00 | $92.11 | $93.72 | $91.78 | 107,150 |
| 2020-07-01 | $91.80 | $92.80 | $90.44 | $90.60 | $88.72 | 81,433 |
| 2020-06-30 | $89.54 | $92.52 | $89.54 | $92.21 | $90.30 | 55,042 |
| 2020-06-29 | $84.46 | $91.15 | $84.46 | $90.44 | $88.56 | 67,417 |
| 2020-06-26 | $86.95 | $87.41 | $83.00 | $83.51 | $81.78 | 361,715 |
| 2020-06-25 | $87.05 | $87.81 | $85.34 | $87.77 | $85.95 | 83,212 |
| 2020-06-24 | $88.02 | $88.81 | $87.44 | $87.75 | $85.93 | 75,508 |
| 2020-06-23 | $89.55 | $89.56 | $87.22 | $88.71 | $86.87 | 55,323 |
| 2020-06-22 | $89.36 | $89.36 | $87.52 | $88.51 | $86.67 | 78,980 |
| 2020-06-19 | $92.55 | $93.14 | $89.28 | $89.83 | $87.97 | 102,913 |
| 2020-06-18 | $91.71 | $94.28 | $91.61 | $92.02 | $90.11 | 44,198 |
| 2020-06-17 | $94.81 | $95.90 | $92.51 | $92.79 | $90.86 | 46,825 |
| 2020-06-16 | $94.74 | $96.47 | $93.86 | $94.84 | $92.87 | 35,621 |
| 2020-06-15 | $86.84 | $94.87 | $86.84 | $91.75 | $89.85 | 85,130 |
| 2020-06-12 | $93.19 | $93.19 | $87.38 | $89.34 | $87.49 | 97,698 |
| 2020-06-11 | $94.44 | $94.44 | $90.42 | $90.59 | $88.71 | 58,579 |
| 2020-06-10 | $99.20 | $99.65 | $97.36 | $97.48 | $95.46 | 58,268 |
| 2020-06-09 | $99.73 | $101.98 | $99.58 | $99.88 | $97.81 | 60,789 |
| 2020-06-08 | $103.21 | $103.21 | $101.08 | $101.54 | $99.43 | 44,471 |
| 2020-06-05 | $103.00 | $103.05 | $101.00 | $101.58 | $99.47 | 57,766 |
| 2020-06-04 | $98.56 | $100.01 | $98.13 | $99.98 | $97.91 | 42,851 |
| 2020-06-03 | $97.63 | $100.70 | $97.01 | $99.57 | $97.50 | 36,316 |
| 2020-06-02 | $94.28 | $96.92 | $93.97 | $96.54 | $94.54 | 41,173 |
| 2020-06-01 | $94.73 | $94.73 | $93.09 | $93.42 | $91.48 | 40,794 |
| 2020-05-29 | $93.82 | $94.56 | $91.97 | $93.92 | $91.97 | 71,607 |
| 2020-05-28 | $99.00 | $99.00 | $94.29 | $94.92 | $92.95 | 76,310 |
| 2020-05-27 | $96.29 | $98.58 | $94.92 | $98.02 | $95.99 | 54,919 |
| 2020-05-26 | $95.80 | $96.92 | $93.63 | $94.17 | $92.22 | 46,886 |
| 2020-05-22 | $89.99 | $93.20 | $88.99 | $92.65 | $90.73 | 52,991 |
| 2020-05-21 | $88.16 | $90.55 | $88.16 | $89.38 | $87.53 | 57,772 |
| 2020-05-20 | $87.66 | $89.63 | $87.02 | $88.47 | $86.63 | 48,063 |
| 2020-05-19 | $90.69 | $90.69 | $86.49 | $86.73 | $84.93 | 61,207 |
| 2020-05-18 | $88.15 | $92.84 | $88.15 | $91.44 | $89.54 | 81,337 |
| 2020-05-15 | $86.77 | $89.32 | $85.39 | $85.39 | $83.62 | 220,541 |
| 2020-05-14 | $83.72 | $86.80 | $81.13 | $86.35 | $84.56 | 93,241 |
| 2020-05-13 | $85.11 | $86.77 | $84.06 | $85.84 | $83.75 | 69,982 |
| 2020-05-12 | $84.53 | $88.05 | $83.94 | $86.28 | $84.18 | 97,393 |
| 2020-05-11 | $87.28 | $87.96 | $84.75 | $85.41 | $83.33 | 53,692 |
| 2020-05-08 | $88.95 | $90.04 | $87.33 | $88.59 | $86.43 | 61,834 |
| 2020-05-07 | $87.78 | $88.20 | $85.07 | $86.77 | $84.66 | 90,945 |
| 2020-05-06 | $86.28 | $87.93 | $85.42 | $86.14 | $84.04 | 58,659 |
| 2020-05-05 | $87.93 | $88.51 | $85.52 | $86.23 | $84.13 | 54,416 |
| 2020-05-04 | $85.86 | $86.22 | $83.16 | $85.73 | $83.64 | 74,559 |
| 2020-05-01 | $87.84 | $87.84 | $85.42 | $86.92 | $84.80 | 98,916 |
| 2020-04-30 | $95.43 | $95.43 | $90.00 | $90.00 | $87.81 | 113,504 |
| 2020-04-29 | $97.94 | $98.82 | $96.61 | $97.39 | $95.02 | 93,352 |
| 2020-04-28 | $97.12 | $97.92 | $94.69 | $95.09 | $92.77 | 57,270 |
| 2020-04-27 | $93.19 | $97.58 | $92.90 | $96.52 | $94.17 | 73,981 |
| 2020-04-24 | $90.60 | $92.44 | $90.06 | $91.88 | $89.64 | 42,163 |
| 2020-04-23 | $90.52 | $92.49 | $90.00 | $90.68 | $88.47 | 47,370 |
| 2020-04-22 | $90.16 | $91.87 | $87.83 | $89.75 | $87.56 | 45,472 |
| 2020-04-21 | $87.31 | $89.95 | $86.97 | $87.97 | $85.83 | 47,894 |
| 2020-04-20 | $89.65 | $90.38 | $88.23 | $89.34 | $87.16 | 70,060 |
| 2020-04-17 | $91.97 | $92.75 | $89.82 | $91.49 | $89.26 | 81,240 |
| 2020-04-16 | $91.25 | $91.86 | $89.38 | $90.46 | $88.26 | 69,386 |
| 2020-04-15 | $93.00 | $93.15 | $90.80 | $91.58 | $89.35 | 63,298 |
| 2020-04-14 | $103.00 | $103.00 | $94.41 | $95.10 | $92.78 | 95,331 |
| 2020-04-13 | $100.92 | $102.60 | $98.81 | $101.83 | $99.35 | 160,902 |
| 2020-04-09 | $97.00 | $102.00 | $95.37 | $101.27 | $98.80 | 82,929 |
| 2020-04-08 | $97.62 | $101.11 | $94.96 | $96.58 | $94.23 | 108,984 |
| 2020-04-07 | $93.00 | $101.19 | $91.55 | $96.57 | $94.22 | 189,793 |
| 2020-04-06 | $87.42 | $94.65 | $86.60 | $94.45 | $92.15 | 73,824 |
| 2020-04-03 | $86.27 | $86.53 | $83.25 | $85.46 | $83.38 | 48,278 |
| 2020-04-02 | $84.10 | $87.56 | $82.94 | $87.53 | $85.40 | 71,930 |
| 2020-04-01 | $89.18 | $90.89 | $84.64 | $84.66 | $82.60 | 66,084 |
| 2020-03-31 | $88.38 | $92.80 | $86.96 | $91.58 | $89.35 | 92,988 |
| 2020-03-30 | $86.71 | $89.62 | $85.26 | $88.97 | $86.80 | 81,177 |
| 2020-03-27 | $84.52 | $89.50 | $84.11 | $86.83 | $84.71 | 79,244 |
| 2020-03-26 | $86.01 | $87.56 | $84.04 | $86.71 | $84.60 | 128,391 |
| 2020-03-25 | $85.00 | $88.47 | $83.00 | $85.25 | $83.17 | 91,468 |
| 2020-03-24 | $85.71 | $89.01 | $83.91 | $85.20 | $83.12 | 115,159 |
| 2020-03-23 | $89.31 | $90.48 | $78.93 | $83.71 | $81.67 | 126,242 |
| 2020-03-20 | $90.44 | $92.09 | $85.45 | $88.50 | $86.34 | 175,710 |
| 2020-03-19 | $89.93 | $92.32 | $84.98 | $90.54 | $88.33 | 142,526 |
| 2020-03-18 | $84.98 | $92.34 | $82.66 | $89.99 | $87.80 | 162,221 |
| 2020-03-17 | $74.04 | $90.00 | $71.86 | $89.97 | $87.78 | 179,522 |
| 2020-03-16 | $75.00 | $76.00 | $72.02 | $72.59 | $70.82 | 93,038 |
| 2020-03-13 | $79.23 | $82.11 | $76.17 | $82.10 | $80.10 | 96,866 |
| 2020-03-12 | $83.25 | $85.28 | $76.76 | $77.23 | $75.35 | 95,422 |
| 2020-03-11 | $92.35 | $92.35 | $87.61 | $88.57 | $86.41 | 60,244 |
| 2020-03-10 | $95.26 | $95.30 | $91.09 | $94.35 | $92.05 | 75,735 |
| 2020-03-09 | $93.79 | $95.70 | $92.15 | $93.26 | $90.99 | 70,765 |
| 2020-03-06 | $96.77 | $99.28 | $95.31 | $98.08 | $95.69 | 73,293 |
| 2020-03-05 | $96.43 | $98.96 | $96.20 | $98.84 | $96.43 | 76,887 |
| 2020-03-04 | $97.65 | $98.53 | $95.11 | $98.40 | $96.00 | 51,202 |
| 2020-03-03 | $99.09 | $102.27 | $96.00 | $96.57 | $94.22 | 70,727 |
| 2020-03-02 | $99.57 | $99.77 | $97.21 | $99.34 | $96.92 | 89,473 |
| 2020-02-28 | $97.88 | $101.76 | $97.06 | $99.03 | $96.62 | 154,200 |
| 2020-02-27 | $99.69 | $103.15 | $99.53 | $100.49 | $98.04 | 138,791 |
| 2020-02-26 | $104.97 | $106.29 | $101.33 | $101.55 | $99.08 | 87,292 |
| 2020-02-25 | $104.97 | $106.00 | $104.11 | $104.37 | $101.83 | 93,575 |
| 2020-02-24 | $102.46 | $104.48 | $102.46 | $104.32 | $101.78 | 63,083 |
| 2020-02-21 | $105.07 | $105.79 | $104.55 | $105.53 | $102.96 | 69,976 |
| 2020-02-20 | $107.39 | $108.05 | $104.78 | $105.02 | $102.46 | 54,567 |
| 2020-02-19 | $109.52 | $109.52 | $107.30 | $107.76 | $105.13 | 47,612 |
| 2020-02-18 | $109.42 | $109.74 | $107.93 | $109.31 | $106.65 | 63,297 |
| 2020-02-14 | $109.74 | $110.00 | $109.19 | $109.72 | $107.05 | 48,364 |
| 2020-02-13 | $108.53 | $109.70 | $108.37 | $109.61 | $106.94 | 45,435 |
| 2020-02-12 | $109.56 | $109.85 | $109.10 | $109.42 | $106.45 | 135,264 |
| 2020-02-11 | $107.13 | $109.39 | $107.06 | $109.02 | $106.06 | 69,387 |
| 2020-02-10 | $104.66 | $106.80 | $104.62 | $106.76 | $103.87 | 60,053 |
| 2020-02-07 | $106.57 | $106.93 | $104.54 | $104.87 | $102.03 | 60,131 |
| 2020-02-06 | $107.55 | $107.67 | $105.87 | $107.19 | $104.28 | 67,879 |
| 2020-02-05 | $106.34 | $107.28 | $105.65 | $107.19 | $104.28 | 84,252 |
| 2020-02-04 | $102.91 | $105.29 | $102.91 | $105.13 | $102.28 | 110,761 |
| 2020-02-03 | $100.01 | $102.68 | $100.01 | $101.36 | $98.61 | 74,101 |
| 2020-01-31 | $100.32 | $100.84 | $99.02 | $100.03 | $97.32 | 91,472 |
| 2020-01-30 | $100.51 | $101.88 | $99.97 | $101.04 | $98.30 | 42,642 |
| 2020-01-29 | $102.25 | $102.48 | $101.31 | $101.38 | $98.63 | 66,984 |
| 2020-01-28 | $103.38 | $104.38 | $101.73 | $101.95 | $99.19 | 81,659 |
| 2020-01-27 | $100.92 | $103.31 | $100.92 | $102.69 | $99.91 | 99,301 |
| 2020-01-24 | $102.23 | $103.34 | $101.66 | $102.97 | $100.18 | 91,930 |
| 2020-01-23 | $101.71 | $102.56 | $100.17 | $102.24 | $99.47 | 77,755 |
| 2020-01-22 | $102.43 | $102.43 | $100.95 | $101.98 | $99.21 | 80,686 |
| 2020-01-21 | $103.99 | $104.14 | $100.94 | $102.28 | $99.51 | 114,369 |
| 2020-01-17 | $104.88 | $105.42 | $103.43 | $104.66 | $101.82 | 153,897 |
| 2020-01-16 | $105.37 | $106.31 | $103.46 | $104.15 | $101.33 | 164,145 |
| 2020-01-15 | $106.95 | $107.25 | $104.84 | $104.96 | $102.11 | 94,487 |
| 2020-01-14 | $109.50 | $109.64 | $105.87 | $107.00 | $104.10 | 139,870 |
| 2020-01-13 | $105.86 | $109.75 | $105.06 | $108.98 | $106.03 | 194,274 |
| 2020-01-10 | $105.41 | $106.59 | $104.58 | $105.22 | $102.37 | 226,501 |
| 2020-01-09 | $98.69 | $111.76 | $98.45 | $105.00 | $102.15 | 396,597 |
| 2020-01-08 | $94.19 | $97.58 | $94.19 | $96.69 | $94.07 | 130,360 |
| 2020-01-07 | $94.56 | $95.55 | $93.19 | $94.66 | $92.09 | 69,095 |
| 2020-01-06 | $95.11 | $95.56 | $93.80 | $95.18 | $92.60 | 76,348 |
| 2020-01-03 | $94.93 | $96.39 | $94.93 | $95.88 | $93.28 | 97,781 |
| 2020-01-02 | $96.50 | $96.73 | $95.27 | $96.38 | $93.77 | 92,320 |
| 2019-12-31 | $97.29 | $98.35 | $95.80 | $95.99 | $93.39 | 66,240 |
| 2019-12-30 | $96.69 | $97.94 | $96.40 | $97.35 | $94.71 | 98,170 |
| 2019-12-27 | $96.41 | $97.32 | $95.41 | $96.76 | $94.14 | 62,816 |
| 2019-12-26 | $96.50 | $97.15 | $95.29 | $96.30 | $93.69 | 32,903 |
| 2019-12-24 | $96.82 | $96.99 | $95.18 | $96.16 | $93.55 | 28,184 |
| 2019-12-23 | $95.83 | $96.99 | $95.20 | $96.62 | $94.00 | 72,588 |
| 2019-12-20 | $96.31 | $96.52 | $95.16 | $95.71 | $93.11 | 138,474 |
| 2019-12-19 | $95.35 | $96.00 | $94.78 | $95.87 | $93.27 | 51,193 |
| 2019-12-18 | $95.35 | $95.81 | $94.47 | $95.46 | $92.87 | 48,513 |
| 2019-12-17 | $94.43 | $96.09 | $94.04 | $95.49 | $92.90 | 72,887 |
| 2019-12-16 | $94.40 | $95.79 | $93.49 | $94.15 | $91.60 | 66,592 |
| 2019-12-13 | $93.28 | $94.69 | $92.73 | $93.55 | $91.01 | 56,319 |
| 2019-12-12 | $92.39 | $93.77 | $91.68 | $93.23 | $90.70 | 83,960 |
| 2019-12-11 | $91.20 | $92.45 | $90.86 | $92.29 | $89.79 | 52,340 |
| 2019-12-10 | $90.93 | $91.70 | $90.06 | $90.97 | $88.50 | 44,296 |
| 2019-12-09 | $91.11 | $91.81 | $90.82 | $90.93 | $88.46 | 61,513 |
| 2019-12-06 | $91.73 | $92.59 | $90.99 | $91.25 | $88.78 | 69,575 |
| 2019-12-05 | $90.73 | $91.22 | $89.86 | $90.57 | $88.11 | 80,285 |
| 2019-12-04 | $90.44 | $91.81 | $89.56 | $90.70 | $88.24 | 63,216 |
| 2019-12-03 | $88.52 | $90.10 | $87.89 | $89.86 | $87.42 | 57,125 |
| 2019-12-02 | $90.10 | $90.96 | $89.53 | $89.60 | $87.17 | 64,086 |
| 2019-11-29 | $89.93 | $90.24 | $89.41 | $90.22 | $87.77 | 28,005 |
| 2019-11-27 | $90.43 | $90.96 | $89.54 | $90.58 | $88.12 | 55,493 |
| 2019-11-26 | $90.06 | $91.47 | $90.06 | $90.70 | $88.24 | 59,159 |
| 2019-11-25 | $88.28 | $90.41 | $87.84 | $90.05 | $87.61 | 85,660 |
| 2019-11-22 | $87.03 | $88.39 | $86.81 | $87.68 | $85.30 | 50,441 |
| 2019-11-21 | $87.33 | $88.10 | $85.69 | $87.61 | $85.23 | 64,862 |
| 2019-11-20 | $86.71 | $87.82 | $85.96 | $87.44 | $85.07 | 90,249 |
| 2019-11-19 | $88.51 | $88.51 | $86.93 | $87.31 | $84.94 | 46,795 |
| 2019-11-18 | $88.02 | $88.99 | $86.99 | $87.97 | $85.58 | 54,566 |
| 2019-11-15 | $87.64 | $88.71 | $85.25 | $88.34 | $85.94 | 79,724 |
| 2019-11-14 | $88.37 | $88.77 | $87.32 | $87.96 | $85.57 | 47,393 |
| 2019-11-13 | $87.96 | $89.02 | $87.81 | $88.70 | $85.99 | 60,667 |
| 2019-11-12 | $90.12 | $90.51 | $88.81 | $89.10 | $86.38 | 56,858 |
| 2019-11-11 | $90.12 | $91.11 | $89.87 | $90.28 | $87.52 | 59,885 |
| 2019-11-08 | $94.03 | $94.06 | $90.99 | $91.16 | $88.38 | 74,791 |
| 2019-11-07 | $95.54 | $96.08 | $93.67 | $94.15 | $91.28 | 77,985 |
| 2019-11-06 | $94.95 | $95.86 | $93.38 | $94.90 | $92.00 | 78,506 |
| 2019-11-05 | $95.25 | $96.45 | $95.00 | $95.12 | $92.22 | 75,172 |
| 2019-11-04 | $95.06 | $95.80 | $94.12 | $94.99 | $92.09 | 87,080 |
| 2019-11-01 | $94.66 | $94.84 | $93.13 | $94.04 | $91.17 | 153,584 |
| 2019-10-31 | $95.41 | $95.41 | $92.92 | $94.41 | $91.53 | 85,973 |
| 2019-10-30 | $97.61 | $97.61 | $94.71 | $96.24 | $93.30 | 106,293 |
| 2019-10-29 | $95.00 | $97.30 | $92.74 | $96.28 | $93.34 | 165,792 |
| 2019-10-28 | $92.18 | $93.32 | $91.50 | $93.00 | $90.16 | 153,244 |
| 2019-10-25 | $90.88 | $92.40 | $90.29 | $91.66 | $88.86 | 77,034 |
| 2019-10-24 | $91.27 | $91.46 | $89.31 | $90.96 | $88.18 | 57,109 |
| 2019-10-23 | $92.72 | $93.54 | $90.78 | $91.04 | $88.26 | 67,167 |
| 2019-10-22 | $90.70 | $93.24 | $90.00 | $92.72 | $89.89 | 68,897 |
| 2019-10-21 | $91.00 | $91.52 | $90.05 | $90.72 | $87.95 | 76,075 |
| 2019-10-18 | $89.72 | $90.75 | $88.94 | $90.16 | $87.41 | 86,788 |
| 2019-10-17 | $88.61 | $90.47 | $88.61 | $90.02 | $87.27 | 59,450 |
| 2019-10-16 | $89.01 | $89.39 | $87.44 | $88.04 | $85.35 | 68,825 |
| 2019-10-15 | $88.97 | $90.19 | $88.37 | $89.23 | $86.51 | 80,919 |
| 2019-10-14 | $88.84 | $89.67 | $87.75 | $88.97 | $86.25 | 60,440 |
| 2019-10-11 | $88.18 | $90.82 | $87.78 | $89.31 | $86.58 | 78,106 |
| 2019-10-10 | $87.64 | $88.81 | $86.40 | $86.92 | $84.27 | 47,003 |
| 2019-10-09 | $86.59 | $88.88 | $86.14 | $87.40 | $84.73 | 68,643 |
| 2019-10-08 | $86.41 | $88.10 | $85.61 | $85.66 | $83.04 | 127,023 |
| 2019-10-07 | $88.75 | $88.75 | $86.95 | $87.61 | $84.94 | 86,184 |
| 2019-10-04 | $87.93 | $89.25 | $87.02 | $89.09 | $86.37 | 80,554 |
| 2019-10-03 | $87.15 | $87.64 | $86.21 | $87.55 | $84.88 | 79,153 |
| 2019-10-02 | $87.48 | $88.17 | $85.98 | $87.12 | $84.46 | 92,975 |
| 2019-10-01 | $93.35 | $93.57 | $87.96 | $88.19 | $85.50 | 89,799 |
| 2019-09-30 | $93.29 | $94.20 | $92.01 | $92.85 | $90.02 | 103,909 |
| 2019-09-27 | $93.51 | $94.30 | $92.41 | $92.92 | $90.08 | 82,530 |
| 2019-09-26 | $92.80 | $94.35 | $92.80 | $93.01 | $90.17 | 96,407 |
| 2019-09-25 | $91.18 | $93.32 | $90.46 | $92.99 | $90.15 | 117,314 |
| 2019-09-24 | $92.16 | $92.53 | $89.77 | $91.23 | $88.44 | 129,038 |
| 2019-09-23 | $92.66 | $93.69 | $90.94 | $91.72 | $88.92 | 145,582 |
| 2019-09-20 | $93.74 | $95.12 | $92.74 | $94.05 | $91.18 | 184,568 |
| 2019-09-19 | $93.92 | $95.22 | $93.41 | $93.75 | $90.89 | 70,892 |
| 2019-09-18 | $94.16 | $94.94 | $92.01 | $93.98 | $91.11 | 59,233 |
| 2019-09-17 | $94.38 | $94.85 | $93.19 | $94.45 | $91.57 | 78,706 |
| 2019-09-16 | $92.04 | $95.95 | $92.04 | $94.82 | $91.93 | 101,591 |
| 2019-09-13 | $96.75 | $97.32 | $92.74 | $94.04 | $91.17 | 126,144 |
| 2019-09-12 | $95.50 | $96.59 | $93.62 | $96.06 | $93.13 | 123,586 |
| 2019-09-11 | $93.83 | $96.35 | $93.59 | $95.69 | $92.77 | 106,464 |
| 2019-09-10 | $91.15 | $93.43 | $90.57 | $93.28 | $90.43 | 95,311 |
| 2019-09-09 | $89.70 | $91.15 | $89.20 | $90.91 | $88.13 | 48,552 |
| 2019-09-06 | $89.47 | $90.63 | $89.04 | $89.30 | $86.57 | 55,093 |
| 2019-09-05 | $88.01 | $90.96 | $87.71 | $89.53 | $86.80 | 91,762 |
| 2019-09-04 | $87.91 | $87.91 | $85.90 | $86.82 | $84.17 | 49,910 |
| 2019-09-03 | $87.58 | $88.38 | $85.82 | $87.09 | $84.43 | 75,038 |
| 2019-08-30 | $90.18 | $90.18 | $87.94 | $88.26 | $85.57 | 52,537 |
| 2019-08-29 | $89.20 | $90.20 | $89.10 | $89.67 | $86.93 | 65,689 |
| 2019-08-28 | $87.43 | $89.48 | $87.25 | $88.28 | $85.58 | 50,137 |
| 2019-08-27 | $89.46 | $89.60 | $87.23 | $87.75 | $85.07 | 59,433 |
| 2019-08-26 | $87.07 | $88.99 | $86.18 | $88.75 | $86.04 | 63,493 |
| 2019-08-23 | $88.56 | $89.46 | $85.86 | $86.07 | $83.44 | 87,151 |
| 2019-08-22 | $91.21 | $91.21 | $89.54 | $89.68 | $86.94 | 50,943 |
| 2019-08-21 | $88.77 | $91.02 | $88.07 | $90.84 | $88.07 | 79,582 |
| 2019-08-20 | $90.53 | $90.53 | $87.16 | $87.83 | $85.15 | 134,009 |
| 2019-08-19 | $90.66 | $91.39 | $89.33 | $90.83 | $88.06 | 70,575 |
| 2019-08-16 | $88.15 | $90.15 | $87.87 | $89.35 | $86.62 | 75,424 |
| 2019-08-15 | $86.60 | $88.15 | $85.81 | $87.72 | $85.04 | 102,750 |
| 2019-08-14 | $87.35 | $87.87 | $86.08 | $86.56 | $83.62 | 94,772 |
| 2019-08-13 | $89.12 | $92.38 | $89.02 | $89.02 | $86.00 | 97,258 |
| 2019-08-12 | $89.06 | $89.83 | $88.38 | $89.17 | $86.14 | 100,204 |
| 2019-08-09 | $91.04 | $91.89 | $89.00 | $89.79 | $86.74 | 62,502 |
| 2019-08-08 | $89.28 | $91.49 | $88.78 | $91.35 | $88.25 | 71,158 |
| 2019-08-07 | $87.76 | $89.28 | $87.45 | $88.74 | $85.73 | 57,259 |
| 2019-08-06 | $86.82 | $89.29 | $86.82 | $89.03 | $86.01 | 64,535 |
| 2019-08-05 | $86.91 | $88.60 | $85.53 | $86.38 | $83.45 | 92,937 |
| 2019-08-02 | $89.40 | $90.25 | $88.31 | $89.52 | $86.48 | 51,689 |
| 2019-08-01 | $91.13 | $92.59 | $89.20 | $89.75 | $86.70 | 121,001 |
| 2019-07-31 | $92.80 | $94.22 | $90.89 | $91.22 | $88.12 | 93,001 |
| 2019-07-30 | $89.92 | $93.00 | $89.92 | $92.92 | $89.77 | 56,386 |
| 2019-07-29 | $91.28 | $91.29 | $90.21 | $90.68 | $87.60 | 45,585 |
| 2019-07-26 | $90.44 | $91.86 | $89.74 | $91.46 | $88.36 | 52,213 |
| 2019-07-25 | $90.24 | $90.51 | $89.35 | $90.07 | $87.01 | 49,303 |
| 2019-07-24 | $88.30 | $90.45 | $87.83 | $90.22 | $87.16 | 86,046 |
| 2019-07-23 | $88.43 | $89.54 | $88.37 | $88.71 | $85.70 | 76,043 |
| 2019-07-22 | $87.30 | $88.20 | $85.99 | $88.11 | $85.12 | 62,014 |
| 2019-07-19 | $85.29 | $88.03 | $85.18 | $86.80 | $83.85 | 121,462 |
| 2019-07-18 | $86.20 | $86.90 | $85.19 | $85.34 | $82.44 | 69,789 |
| 2019-07-17 | $85.43 | $86.73 | $84.60 | $86.20 | $83.27 | 71,081 |
| 2019-07-16 | $84.65 | $86.60 | $83.25 | $85.42 | $82.52 | 81,463 |
| 2019-07-15 | $88.37 | $88.94 | $84.23 | $85.65 | $82.74 | 98,560 |
| 2019-07-12 | $85.24 | $88.56 | $85.22 | $88.05 | $85.06 | 68,925 |
| 2019-07-11 | $84.92 | $85.37 | $83.00 | $85.19 | $82.30 | 112,488 |
| 2019-07-10 | $90.20 | $92.41 | $84.65 | $84.99 | $82.10 | 225,148 |
| 2019-07-09 | $73.60 | $89.89 | $73.00 | $89.13 | $86.10 | 751,472 |
| 2019-07-08 | $82.68 | $83.30 | $79.17 | $79.55 | $76.85 | 163,833 |
| 2019-07-05 | $82.33 | $83.60 | $81.67 | $83.06 | $80.24 | 59,918 |
| 2019-07-03 | $81.64 | $82.62 | $81.33 | $82.11 | $79.32 | 29,507 |
| 2019-07-02 | $81.38 | $82.17 | $80.78 | $82.05 | $79.26 | 70,146 |
| 2019-07-01 | $83.00 | $83.84 | $80.63 | $81.51 | $78.74 | 102,679 |
| 2019-06-28 | $81.18 | $83.22 | $81.18 | $82.21 | $79.42 | 314,120 |
| 2019-06-27 | $80.00 | $81.35 | $79.29 | $81.12 | $78.37 | 56,088 |
| 2019-06-26 | $80.43 | $81.15 | $78.80 | $79.90 | $77.19 | 46,538 |
| 2019-06-25 | $78.23 | $80.47 | $77.97 | $80.30 | $77.57 | 62,781 |
| 2019-06-24 | $79.67 | $80.31 | $78.04 | $78.24 | $75.58 | 79,549 |
| 2019-06-21 | $80.12 | $81.60 | $79.83 | $79.90 | $77.19 | 113,900 |
| 2019-06-20 | $79.71 | $80.79 | $78.55 | $80.61 | $77.87 | 130,448 |
| 2019-06-19 | $80.86 | $81.18 | $78.75 | $78.85 | $76.17 | 83,529 |
| 2019-06-18 | $79.56 | $81.72 | $79.56 | $81.00 | $78.25 | 54,477 |
| 2019-06-17 | $78.21 | $80.34 | $77.86 | $79.06 | $76.38 | 101,238 |
| 2019-06-14 | $79.78 | $80.81 | $77.77 | $78.23 | $75.57 | 69,207 |
| 2019-06-13 | $79.69 | $80.39 | $79.26 | $79.81 | $77.10 | 80,687 |
| 2019-06-12 | $78.58 | $79.80 | $78.30 | $79.36 | $76.67 | 130,212 |
| 2019-06-11 | $78.45 | $79.82 | $78.45 | $78.87 | $76.19 | 78,948 |
| 2019-06-10 | $83.10 | $83.96 | $77.50 | $77.72 | $75.08 | 108,439 |
| 2019-06-07 | $84.91 | $85.75 | $82.83 | $83.00 | $80.18 | 66,095 |
| 2019-06-06 | $84.10 | $84.80 | $82.49 | $84.31 | $81.45 | 73,384 |
| 2019-06-05 | $84.18 | $84.26 | $82.91 | $84.13 | $81.27 | 30,749 |
| 2019-06-04 | $83.16 | $85.09 | $82.60 | $83.94 | $81.09 | 88,463 |
| 2019-06-03 | $79.90 | $82.74 | $79.90 | $82.38 | $79.58 | 71,379 |
| 2019-05-31 | $79.79 | $80.14 | $78.99 | $79.38 | $76.69 | 60,652 |
| 2019-05-30 | $81.11 | $81.54 | $79.46 | $80.79 | $78.05 | 79,721 |
| 2019-05-29 | $77.64 | $81.05 | $77.64 | $80.80 | $78.06 | 70,500 |
| 2019-05-28 | $77.63 | $79.29 | $77.09 | $78.26 | $75.60 | 42,810 |
| 2019-05-24 | $78.32 | $78.43 | $77.09 | $77.31 | $74.69 | 77,074 |
| 2019-05-23 | $79.40 | $79.50 | $76.95 | $77.62 | $74.99 | 101,182 |
| 2019-05-22 | $79.85 | $81.02 | $79.75 | $79.95 | $77.24 | 52,217 |
| 2019-05-21 | $78.75 | $81.46 | $78.64 | $80.61 | $77.87 | 67,371 |
| 2019-05-20 | $76.78 | $78.36 | $76.75 | $78.24 | $75.58 | 70,641 |
| 2019-05-17 | $77.43 | $78.40 | $77.00 | $77.57 | $74.94 | 131,622 |
| 2019-05-16 | $76.94 | $78.49 | $76.35 | $78.43 | $75.77 | 184,583 |
| 2019-05-15 | $82.38 | $84.62 | $76.56 | $77.16 | $74.25 | 255,420 |
| 2019-05-14 | $85.23 | $86.45 | $84.73 | $85.64 | $82.41 | 76,067 |
| 2019-05-13 | $84.95 | $85.66 | $83.24 | $84.47 | $81.28 | 71,599 |
| 2019-05-10 | $85.64 | $87.05 | $85.30 | $86.74 | $83.47 | 51,629 |
| 2019-05-09 | $85.21 | $86.82 | $84.39 | $86.28 | $83.02 | 64,025 |
| 2019-05-08 | $86.99 | $87.56 | $85.90 | $86.36 | $83.10 | 92,182 |
| 2019-05-07 | $88.21 | $88.21 | $86.68 | $87.20 | $83.91 | 84,372 |
| 2019-05-06 | $87.94 | $90.20 | $86.76 | $89.10 | $85.74 | 112,029 |
| 2019-05-03 | $85.79 | $88.44 | $85.79 | $88.20 | $84.87 | 111,287 |
| 2019-05-02 | $84.66 | $85.90 | $84.20 | $85.30 | $82.08 | 58,078 |
| 2019-05-01 | $85.27 | $85.80 | $84.41 | $84.93 | $81.72 | 114,177 |
| 2019-04-30 | $85.54 | $85.54 | $83.65 | $85.00 | $81.79 | 52,571 |
| 2019-04-29 | $84.95 | $86.33 | $84.95 | $85.55 | $82.32 | 71,715 |
| 2019-04-26 | $82.81 | $84.94 | $82.47 | $84.94 | $81.73 | 74,603 |
| 2019-04-25 | $83.12 | $83.55 | $82.45 | $83.07 | $79.93 | 81,652 |
| 2019-04-24 | $83.58 | $84.27 | $83.17 | $83.68 | $80.52 | 86,230 |
| 2019-04-23 | $85.60 | $85.90 | $83.65 | $83.91 | $80.74 | 93,134 |
| 2019-04-22 | $86.93 | $87.15 | $85.07 | $85.74 | $82.50 | 100,775 |
| 2019-04-18 | $86.91 | $88.25 | $86.86 | $87.33 | $84.03 | 141,427 |
| 2019-04-17 | $86.89 | $87.50 | $85.89 | $87.02 | $83.74 | 153,958 |
| 2019-04-16 | $84.50 | $86.95 | $84.12 | $86.79 | $83.51 | 141,789 |
| 2019-04-15 | $84.50 | $86.82 | $84.26 | $84.50 | $81.31 | 122,875 |
| 2019-04-12 | $85.25 | $85.25 | $83.31 | $84.72 | $81.52 | 137,024 |
| 2019-04-11 | $85.43 | $85.43 | $82.84 | $84.09 | $80.92 | 330,111 |
| 2019-04-10 | $84.48 | $87.00 | $84.07 | $84.86 | $81.66 | 438,851 |
| 2019-04-09 | $83.28 | $87.90 | $82.41 | $85.11 | $81.90 | 770,028 |
| 2019-04-08 | $96.00 | $96.00 | $93.13 | $94.09 | $90.54 | 205,686 |
| 2019-04-05 | $96.25 | $96.97 | $95.91 | $96.49 | $92.85 | 76,115 |
| 2019-04-04 | $95.36 | $97.03 | $94.91 | $96.01 | $92.39 | 54,010 |
| 2019-04-03 | $94.99 | $95.88 | $94.50 | $95.52 | $91.91 | 75,171 |
| 2019-04-02 | $96.81 | $96.81 | $93.67 | $94.49 | $90.92 | 142,667 |
| 2019-04-01 | $97.88 | $98.67 | $96.25 | $96.73 | $93.08 | 66,494 |
| 2019-03-29 | $96.51 | $97.30 | $95.94 | $96.79 | $93.14 | 60,245 |
| 2019-03-28 | $95.76 | $96.54 | $94.07 | $95.62 | $92.01 | 62,011 |
| 2019-03-27 | $95.24 | $96.18 | $93.44 | $95.77 | $92.15 | 73,516 |
| 2019-03-26 | $95.60 | $96.40 | $94.13 | $95.18 | $91.59 | 100,676 |
| 2019-03-25 | $94.60 | $95.85 | $93.54 | $94.77 | $91.19 | 78,638 |
| 2019-03-22 | $97.99 | $98.08 | $93.80 | $94.40 | $90.84 | 74,331 |
| 2019-03-21 | $97.86 | $99.89 | $97.86 | $98.44 | $94.72 | 57,710 |
| 2019-03-20 | $97.84 | $98.95 | $96.58 | $98.10 | $94.40 | 154,895 |
| 2019-03-19 | $96.24 | $98.29 | $95.90 | $97.97 | $94.27 | 94,325 |
| 2019-03-18 | $94.82 | $96.14 | $93.77 | $95.73 | $92.12 | 47,061 |
| 2019-03-15 | $92.55 | $95.35 | $92.35 | $94.66 | $91.09 | 160,453 |
| 2019-03-14 | $93.63 | $93.87 | $91.12 | $91.82 | $88.35 | 65,463 |
| 2019-03-13 | $94.10 | $94.30 | $93.18 | $93.79 | $90.25 | 47,297 |
| 2019-03-12 | $94.32 | $94.74 | $93.39 | $93.61 | $90.08 | 48,121 |
| 2019-03-11 | $92.86 | $94.52 | $92.47 | $94.34 | $90.78 | 71,908 |
| 2019-03-08 | $90.82 | $93.00 | $90.82 | $92.42 | $88.93 | 34,052 |
| 2019-03-07 | $92.79 | $92.80 | $91.24 | $91.50 | $88.05 | 49,025 |
| 2019-03-06 | $93.69 | $93.70 | $91.82 | $92.87 | $89.36 | 59,174 |
| 2019-03-05 | $93.39 | $94.53 | $93.11 | $93.64 | $90.11 | 62,875 |
| 2019-03-04 | $93.13 | $93.85 | $92.52 | $93.28 | $89.76 | 65,852 |
| 2019-03-01 | $93.01 | $93.01 | $91.17 | $92.78 | $89.28 | 47,798 |
| 2019-02-28 | $91.71 | $92.84 | $90.84 | $92.47 | $88.98 | 47,754 |
| 2019-02-27 | $91.24 | $92.59 | $90.43 | $92.00 | $88.53 | 54,171 |
| 2019-02-26 | $93.52 | $94.32 | $91.48 | $91.70 | $88.24 | 75,440 |
| 2019-02-25 | $91.88 | $94.21 | $91.37 | $94.08 | $90.53 | 120,229 |
| 2019-02-22 | $90.30 | $91.43 | $90.30 | $91.35 | $87.90 | 54,726 |
| 2019-02-21 | $89.43 | $90.65 | $89.14 | $90.05 | $86.65 | 44,196 |
| 2019-02-20 | $87.70 | $90.09 | $87.70 | $89.98 | $86.58 | 84,536 |
| 2019-02-19 | $88.11 | $89.17 | $87.92 | $87.92 | $84.60 | 88,365 |
| 2019-02-15 | $87.71 | $88.66 | $87.20 | $88.46 | $85.12 | 63,926 |
| 2019-02-14 | $87.84 | $88.49 | $86.36 | $87.02 | $83.74 | 126,385 |
| 2019-02-13 | $88.50 | $89.28 | $88.11 | $88.50 | $85.16 | 45,788 |
| 2019-02-12 | $87.41 | $90.33 | $87.40 | $88.58 | $84.94 | 158,274 |
| 2019-02-11 | $87.30 | $87.82 | $86.00 | $87.41 | $83.82 | 96,498 |
| 2019-02-08 | $86.07 | $87.21 | $85.34 | $87.21 | $83.63 | 93,150 |
| 2019-02-07 | $85.78 | $86.83 | $85.37 | $86.75 | $83.18 | 68,204 |
| 2019-02-06 | $86.53 | $87.36 | $86.44 | $86.58 | $83.02 | 55,087 |
| 2019-02-05 | $87.00 | $87.72 | $86.10 | $86.91 | $83.34 | 76,348 |
| 2019-02-04 | $84.68 | $87.14 | $84.43 | $87.00 | $83.42 | 96,003 |
| 2019-02-01 | $85.82 | $86.28 | $84.38 | $84.72 | $81.24 | 94,608 |
| 2019-01-31 | $86.12 | $86.73 | $85.01 | $85.88 | $82.35 | 134,026 |
| 2019-01-30 | $86.69 | $87.12 | $85.33 | $86.50 | $82.94 | 124,912 |
| 2019-01-29 | $87.78 | $88.51 | $84.49 | $84.89 | $81.40 | 108,353 |
| 2019-01-28 | $86.22 | $87.44 | $86.01 | $87.41 | $83.82 | 80,339 |
| 2019-01-25 | $88.82 | $89.62 | $87.82 | $87.90 | $84.29 | 86,885 |
| 2019-01-24 | $88.29 | $89.20 | $87.71 | $88.05 | $84.43 | 118,419 |
| 2019-01-23 | $87.70 | $88.63 | $86.06 | $88.37 | $84.74 | 100,664 |
| 2019-01-22 | $88.87 | $91.23 | $86.74 | $87.61 | $84.01 | 74,105 |
| 2019-01-18 | $91.54 | $91.54 | $89.89 | $90.32 | $86.61 | 67,214 |
| 2019-01-17 | $89.59 | $91.46 | $89.58 | $91.02 | $87.28 | 162,153 |
| 2019-01-16 | $86.00 | $90.34 | $85.71 | $90.15 | $86.44 | 125,034 |
| 2019-01-15 | $85.75 | $86.65 | $84.87 | $85.93 | $82.40 | 107,300 |
| 2019-01-14 | $85.35 | $86.72 | $85.26 | $86.04 | $82.50 | 96,048 |
| 2019-01-11 | $85.34 | $86.08 | $84.80 | $85.95 | $82.42 | 101,669 |
| 2019-01-10 | $84.20 | $86.92 | $84.20 | $86.12 | $82.58 | 167,558 |
| 2019-01-09 | $87.00 | $87.86 | $84.09 | $85.10 | $81.60 | 241,824 |
| 2019-01-08 | $91.75 | $93.09 | $85.46 | $86.51 | $82.95 | 250,113 |
| 2019-01-07 | $95.89 | $97.97 | $95.29 | $96.06 | $92.11 | 107,950 |
| 2019-01-04 | $92.98 | $96.60 | $92.29 | $95.91 | $91.97 | 66,462 |
| 2019-01-03 | $95.67 | $95.67 | $91.09 | $91.56 | $87.80 | 84,517 |
| 2019-01-02 | $94.64 | $97.30 | $93.30 | $96.24 | $92.28 | 97,378 |
| 2018-12-31 | $95.20 | $96.25 | $93.65 | $96.25 | $92.29 | 60,571 |
| 2018-12-28 | $94.70 | $97.93 | $93.18 | $94.51 | $90.62 | 81,448 |
| 2018-12-27 | $91.74 | $94.34 | $90.92 | $94.29 | $90.41 | 76,760 |
| 2018-12-26 | $87.68 | $93.52 | $87.68 | $93.38 | $89.54 | 71,400 |
| 2018-12-24 | $91.17 | $91.94 | $87.45 | $87.68 | $84.08 | 86,405 |
| 2018-12-21 | $94.52 | $94.95 | $91.66 | $91.78 | $88.01 | 168,087 |
| 2018-12-20 | $95.88 | $96.88 | $93.02 | $94.40 | $90.52 | 88,727 |
| 2018-12-19 | $97.19 | $99.69 | $95.04 | $95.98 | $92.03 | 102,366 |
| 2018-12-18 | $96.57 | $98.32 | $95.63 | $96.53 | $92.56 | 128,826 |
| 2018-12-17 | $97.52 | $99.09 | $94.87 | $95.42 | $91.50 | 107,839 |
| 2018-12-14 | $97.06 | $99.19 | $96.51 | $96.92 | $92.94 | 107,172 |
| 2018-12-13 | $99.24 | $99.78 | $97.41 | $98.09 | $94.06 | 127,387 |
| 2018-12-12 | $97.69 | $99.82 | $96.84 | $98.52 | $94.47 | 73,374 |
| 2018-12-11 | $98.26 | $98.26 | $95.15 | $96.03 | $92.08 | 109,696 |
| 2018-12-10 | $97.31 | $97.71 | $95.86 | $96.31 | $92.35 | 76,346 |
| 2018-12-07 | $100.93 | $103.03 | $96.36 | $97.19 | $93.19 | 81,577 |
| 2018-12-06 | $98.01 | $101.03 | $97.30 | $100.82 | $96.68 | 92,540 |
| 2018-12-04 | $103.50 | $103.50 | $99.63 | $99.81 | $95.71 | 109,829 |
| 2018-12-03 | $102.71 | $103.71 | $101.73 | $103.55 | $99.29 | 103,516 |
| 2018-11-30 | $100.33 | $101.81 | $100.33 | $101.16 | $97.00 | 87,428 |
| 2018-11-29 | $100.58 | $101.08 | $99.85 | $100.47 | $96.34 | 82,974 |
| 2018-11-28 | $96.98 | $101.09 | $96.50 | $101.00 | $96.85 | 117,320 |
| 2018-11-27 | $97.14 | $97.75 | $96.30 | $96.70 | $92.72 | 64,458 |
| 2018-11-26 | $97.97 | $99.90 | $97.64 | $97.96 | $93.93 | 81,862 |
| 2018-11-23 | $95.08 | $97.78 | $95.08 | $97.02 | $93.03 | 26,321 |
| 2018-11-21 | $94.99 | $97.53 | $94.97 | $96.05 | $92.10 | 76,996 |
| 2018-11-20 | $95.69 | $97.21 | $94.65 | $94.94 | $91.04 | 82,647 |
| 2018-11-19 | $99.02 | $100.43 | $96.96 | $97.19 | $93.19 | 93,602 |
| 2018-11-16 | $97.03 | $100.14 | $96.45 | $99.51 | $95.42 | 261,010 |
| 2018-11-15 | $95.91 | $98.22 | $94.87 | $97.97 | $93.94 | 158,878 |
| 2018-11-14 | $99.25 | $99.73 | $96.14 | $96.86 | $92.59 | 140,951 |
| 2018-11-13 | $102.34 | $103.55 | $97.99 | $98.58 | $94.23 | 162,032 |
| 2018-11-12 | $105.50 | $105.63 | $103.63 | $103.88 | $99.30 | 91,156 |
| 2018-11-09 | $106.44 | $106.44 | $104.63 | $105.67 | $101.01 | 100,760 |
| 2018-11-08 | $107.67 | $108.18 | $105.65 | $107.00 | $102.28 | 106,874 |
| 2018-11-07 | $108.00 | $109.32 | $106.38 | $108.07 | $103.30 | 99,235 |
| 2018-11-06 | $103.61 | $109.50 | $103.61 | $107.78 | $103.02 | 125,894 |
| 2018-11-05 | $102.84 | $104.45 | $102.57 | $103.61 | $99.04 | 86,580 |
| 2018-11-02 | $101.85 | $104.40 | $101.33 | $102.63 | $98.10 | 100,575 |
| 2018-11-01 | $96.02 | $102.94 | $96.02 | $101.57 | $97.09 | 131,725 |
| 2018-10-31 | $97.39 | $98.45 | $95.52 | $95.62 | $91.40 | 127,270 |
| 2018-10-30 | $93.01 | $96.12 | $93.01 | $95.97 | $91.73 | 107,329 |
| 2018-10-29 | $93.63 | $95.80 | $91.95 | $93.08 | $88.97 | 126,029 |
| 2018-10-26 | $88.34 | $93.04 | $88.34 | $92.09 | $88.03 | 124,361 |
| 2018-10-25 | $89.50 | $91.38 | $89.33 | $89.44 | $85.49 | 107,717 |
| 2018-10-24 | $91.07 | $91.39 | $88.61 | $88.61 | $84.70 | 191,359 |
| 2018-10-23 | $89.51 | $91.98 | $88.52 | $91.46 | $87.42 | 122,857 |
| 2018-10-22 | $93.34 | $93.60 | $89.85 | $91.82 | $87.77 | 123,568 |
| 2018-10-19 | $89.96 | $94.76 | $89.50 | $93.59 | $89.46 | 185,644 |
| 2018-10-18 | $89.25 | $92.80 | $86.87 | $89.65 | $85.69 | 304,371 |
| 2018-10-17 | $98.66 | $98.71 | $94.96 | $95.76 | $91.53 | 115,617 |
| 2018-10-16 | $95.45 | $98.97 | $94.63 | $98.57 | $94.22 | 60,021 |
| 2018-10-15 | $92.67 | $95.43 | $92.21 | $94.88 | $90.69 | 91,509 |
| 2018-10-12 | $92.24 | $92.96 | $89.70 | $92.61 | $88.52 | 71,472 |
| 2018-10-11 | $94.48 | $94.50 | $90.47 | $90.52 | $86.53 | 87,082 |
| 2018-10-10 | $98.78 | $98.84 | $94.78 | $95.00 | $90.81 | 96,803 |
| 2018-10-09 | $100.54 | $100.54 | $97.62 | $98.99 | $94.62 | 92,326 |
| 2018-10-08 | $101.82 | $101.82 | $99.57 | $100.63 | $96.19 | 72,802 |
| 2018-10-05 | $103.65 | $104.83 | $100.64 | $101.59 | $97.11 | 42,974 |
| 2018-10-04 | $102.86 | $105.00 | $102.56 | $103.33 | $98.77 | 127,126 |
| 2018-10-03 | $100.94 | $103.87 | $100.94 | $102.87 | $98.33 | 106,425 |
| 2018-10-02 | $99.99 | $101.22 | $99.66 | $100.60 | $96.16 | 54,710 |
| 2018-10-01 | $100.93 | $101.61 | $99.24 | $99.88 | $95.47 | 66,745 |
| 2018-09-28 | $98.52 | $100.42 | $98.43 | $100.24 | $95.82 | 56,597 |
| 2018-09-27 | $98.80 | $99.90 | $97.80 | $98.68 | $94.33 | 27,431 |
| 2018-09-26 | $98.39 | $99.83 | $97.75 | $98.51 | $94.16 | 31,164 |
| 2018-09-25 | $98.61 | $98.75 | $97.84 | $98.45 | $94.11 | 22,208 |
| 2018-09-24 | $98.97 | $99.05 | $97.51 | $98.31 | $93.97 | 45,359 |
| 2018-09-21 | $99.29 | $100.11 | $98.43 | $99.12 | $94.75 | 150,212 |
| 2018-09-20 | $97.81 | $99.41 | $97.58 | $99.06 | $94.69 | 53,467 |
| 2018-09-19 | $97.00 | $97.90 | $95.50 | $96.95 | $92.67 | 62,764 |
| 2018-09-18 | $96.03 | $97.29 | $95.54 | $97.21 | $92.92 | 50,316 |
| 2018-09-17 | $95.72 | $96.50 | $94.13 | $95.66 | $91.44 | 56,357 |
| 2018-09-14 | $94.19 | $96.06 | $93.37 | $95.92 | $91.69 | 82,272 |
| 2018-09-13 | $92.15 | $94.11 | $91.82 | $93.75 | $89.61 | 39,342 |
| 2018-09-12 | $92.12 | $92.66 | $91.37 | $92.11 | $88.04 | 58,130 |
| 2018-09-11 | $91.03 | $92.25 | $90.85 | $92.21 | $88.14 | 31,454 |
| 2018-09-10 | $91.89 | $92.44 | $91.01 | $91.57 | $87.53 | 27,742 |
| 2018-09-07 | $89.49 | $91.55 | $89.18 | $91.48 | $87.44 | 37,826 |
| 2018-09-06 | $89.50 | $90.10 | $89.22 | $89.61 | $85.66 | 49,220 |
| 2018-09-05 | $89.54 | $90.16 | $89.11 | $89.60 | $85.65 | 68,795 |
| 2018-09-04 | $94.98 | $95.00 | $88.78 | $89.91 | $85.94 | 238,400 |
| 2018-08-31 | $94.31 | $96.08 | $94.15 | $95.77 | $91.54 | 63,124 |
| 2018-08-30 | $93.21 | $94.74 | $92.93 | $94.41 | $90.24 | 53,994 |
| 2018-08-29 | $93.19 | $94.39 | $92.56 | $93.23 | $89.12 | 58,708 |
| 2018-08-28 | $93.10 | $94.64 | $92.76 | $93.32 | $89.20 | 43,336 |
| 2018-08-27 | $92.82 | $94.16 | $92.49 | $92.77 | $88.68 | 21,216 |
| 2018-08-24 | $91.27 | $92.58 | $91.06 | $92.40 | $88.32 | 23,613 |
| 2018-08-23 | $91.70 | $92.02 | $90.59 | $91.14 | $87.12 | 28,120 |
| 2018-08-22 | $92.78 | $92.97 | $91.52 | $92.24 | $88.17 | 60,921 |
| 2018-08-21 | $92.39 | $94.68 | $92.39 | $93.07 | $88.96 | 77,984 |
| 2018-08-20 | $91.61 | $92.49 | $91.35 | $92.13 | $88.06 | 37,456 |
| 2018-08-17 | $90.19 | $91.71 | $90.19 | $91.32 | $87.29 | 42,793 |
| 2018-08-16 | $90.31 | $91.67 | $89.90 | $90.58 | $86.58 | 30,235 |
| 2018-08-15 | $89.45 | $90.16 | $88.87 | $89.91 | $85.65 | 47,407 |
| 2018-08-14 | $88.59 | $90.52 | $88.59 | $89.82 | $85.56 | 58,107 |
| 2018-08-13 | $88.42 | $89.43 | $88.22 | $88.44 | $84.25 | 27,903 |
| 2018-08-10 | $89.95 | $90.85 | $88.31 | $88.64 | $84.44 | 63,534 |
| 2018-08-09 | $92.20 | $92.20 | $90.56 | $90.62 | $86.33 | 20,891 |
| 2018-08-08 | $91.64 | $92.18 | $90.45 | $92.03 | $87.67 | 28,031 |
| 2018-08-07 | $90.34 | $92.23 | $90.34 | $91.44 | $87.11 | 41,485 |
| 2018-08-06 | $90.34 | $91.34 | $90.21 | $91.23 | $86.91 | 35,687 |
| 2018-08-03 | $91.99 | $92.19 | $90.34 | $90.46 | $86.17 | 72,050 |
| 2018-08-02 | $91.49 | $93.02 | $91.49 | $91.93 | $87.57 | 35,167 |
| 2018-08-01 | $93.97 | $94.74 | $91.54 | $92.07 | $87.71 | 45,566 |
| 2018-07-31 | $91.50 | $94.33 | $91.50 | $94.14 | $89.68 | 95,026 |
| 2018-07-30 | $91.67 | $92.39 | $90.81 | $90.87 | $86.56 | 49,644 |
| 2018-07-27 | $91.93 | $91.93 | $90.16 | $91.43 | $87.10 | 45,233 |
| 2018-07-26 | $90.66 | $91.97 | $90.66 | $91.44 | $87.11 | 37,485 |
| 2018-07-25 | $92.29 | $93.06 | $89.82 | $90.79 | $86.49 | 131,182 |
| 2018-07-24 | $92.67 | $92.69 | $89.10 | $92.55 | $88.16 | 170,011 |
| 2018-07-23 | $93.44 | $93.44 | $92.07 | $92.32 | $87.94 | 97,022 |
| 2018-07-20 | $94.06 | $94.72 | $93.53 | $93.61 | $89.17 | 45,748 |
| 2018-07-19 | $93.42 | $94.36 | $93.42 | $94.10 | $89.64 | 108,857 |
| 2018-07-18 | $92.73 | $93.84 | $91.78 | $93.73 | $89.29 | 145,312 |
| 2018-07-17 | $93.80 | $94.90 | $91.70 | $92.67 | $88.28 | 136,788 |
| 2018-07-16 | $93.90 | $95.19 | $93.79 | $93.97 | $89.52 | 118,830 |
| 2018-07-13 | $94.61 | $95.20 | $93.11 | $93.86 | $89.41 | 156,391 |
| 2018-07-12 | $95.72 | $96.00 | $94.41 | $94.92 | $90.42 | 162,533 |
| 2018-07-11 | $99.10 | $99.21 | $96.89 | $97.20 | $92.59 | 159,818 |
| 2018-07-10 | $102.23 | $102.77 | $99.70 | $100.08 | $95.34 | 102,189 |
| 2018-07-09 | $100.80 | $102.20 | $100.80 | $101.96 | $97.13 | 56,839 |
| 2018-07-06 | $99.84 | $100.82 | $99.05 | $100.52 | $95.76 | 68,036 |
| 2018-07-05 | $99.25 | $100.12 | $98.51 | $100.07 | $95.33 | 107,325 |
| 2018-07-03 | $99.26 | $100.22 | $98.56 | $99.10 | $94.40 | 97,919 |
| 2018-07-02 | $95.90 | $98.18 | $93.31 | $97.98 | $93.34 | 160,868 |
| 2018-06-29 | $98.47 | $100.55 | $95.72 | $96.99 | $92.39 | 181,233 |
| 2018-06-28 | $98.50 | $101.89 | $93.38 | $98.21 | $93.56 | 298,597 |
| 2018-06-27 | $95.99 | $96.70 | $94.12 | $94.36 | $89.89 | 99,504 |
| 2018-06-26 | $96.41 | $96.86 | $95.14 | $95.79 | $91.25 | 62,601 |
| 2018-06-25 | $97.79 | $97.79 | $95.75 | $95.99 | $91.44 | 66,795 |
| 2018-06-22 | $98.50 | $98.70 | $97.30 | $97.88 | $93.24 | 116,596 |
| 2018-06-21 | $98.56 | $98.85 | $97.20 | $97.73 | $93.10 | 61,186 |
| 2018-06-20 | $97.84 | $98.93 | $96.10 | $98.80 | $94.12 | 51,268 |
| 2018-06-19 | $100.58 | $100.58 | $96.63 | $97.68 | $93.05 | 99,414 |
| 2018-06-18 | $99.31 | $101.63 | $99.26 | $101.36 | $96.56 | 52,753 |
| 2018-06-15 | $100.58 | $100.99 | $98.13 | $99.70 | $94.97 | 191,862 |
| 2018-06-14 | $101.38 | $101.82 | $100.56 | $101.46 | $96.65 | 52,395 |
| 2018-06-13 | $100.94 | $101.49 | $100.39 | $101.04 | $96.25 | 42,619 |
| 2018-06-12 | $101.44 | $101.44 | $100.22 | $100.86 | $96.08 | 125,342 |
| 2018-06-11 | $100.96 | $101.74 | $100.91 | $101.18 | $96.38 | 58,593 |
| 2018-06-08 | $101.08 | $101.95 | $100.66 | $100.97 | $96.18 | 44,033 |
| 2018-06-07 | $101.41 | $102.00 | $100.38 | $100.96 | $96.18 | 76,211 |
| 2018-06-06 | $101.40 | $101.75 | $100.47 | $101.21 | $96.41 | 71,112 |
| 2018-06-05 | $100.35 | $102.17 | $99.60 | $101.03 | $96.24 | 92,979 |
| 2018-06-04 | $100.70 | $102.03 | $99.88 | $100.28 | $95.53 | 51,105 |
| 2018-06-01 | $99.28 | $100.24 | $98.80 | $100.24 | $95.49 | 75,875 |
| 2018-05-31 | $100.71 | $100.71 | $98.36 | $98.42 | $93.76 | 77,007 |
| 2018-05-30 | $100.94 | $103.03 | $100.48 | $100.99 | $96.20 | 75,607 |
| 2018-05-29 | $99.72 | $100.62 | $98.73 | $100.34 | $95.58 | 80,018 |
| 2018-05-25 | $100.00 | $100.61 | $99.52 | $100.57 | $95.80 | 43,043 |
| 2018-05-24 | $98.19 | $99.91 | $97.82 | $99.84 | $95.11 | 57,058 |
| 2018-05-23 | $96.64 | $98.20 | $95.42 | $98.13 | $93.48 | 92,733 |
| 2018-05-22 | $99.07 | $99.07 | $97.05 | $97.17 | $92.56 | 55,516 |
| 2018-05-21 | $98.80 | $99.60 | $97.80 | $98.79 | $94.11 | 52,904 |
| 2018-05-18 | $96.85 | $97.87 | $95.84 | $97.70 | $93.07 | 65,451 |
| 2018-05-17 | $95.45 | $97.18 | $95.45 | $96.96 | $92.36 | 64,889 |
| 2018-05-16 | $94.47 | $95.85 | $94.43 | $95.41 | $90.89 | 69,202 |
| 2018-05-15 | $93.74 | $94.62 | $93.74 | $94.45 | $89.69 | 51,472 |
| 2018-05-14 | $94.36 | $94.91 | $93.93 | $94.19 | $89.44 | 92,168 |
| 2018-05-11 | $93.89 | $94.65 | $93.33 | $94.36 | $89.61 | 41,465 |
| 2018-05-10 | $93.21 | $94.33 | $92.68 | $93.80 | $89.07 | 98,677 |
| 2018-05-09 | $92.14 | $93.16 | $91.32 | $93.00 | $88.31 | 67,514 |
| 2018-05-08 | $90.69 | $92.28 | $90.69 | $91.83 | $87.20 | 77,592 |
| 2018-05-07 | $89.76 | $91.42 | $88.65 | $90.97 | $86.39 | 54,688 |
| 2018-05-04 | $88.09 | $89.76 | $87.21 | $89.18 | $84.69 | 53,992 |
| 2018-05-03 | $87.69 | $88.80 | $86.14 | $87.89 | $83.46 | 194,152 |
| 2018-05-02 | $88.20 | $90.29 | $87.58 | $87.75 | $83.33 | 157,318 |
| 2018-05-01 | $87.69 | $88.67 | $86.25 | $88.54 | $84.08 | 65,711 |
| 2018-04-30 | $88.61 | $89.36 | $87.76 | $87.86 | $83.43 | 72,834 |
| 2018-04-27 | $88.25 | $88.87 | $87.46 | $88.58 | $84.12 | 30,462 |
| 2018-04-26 | $88.36 | $88.39 | $86.73 | $88.00 | $83.57 | 86,547 |
| 2018-04-25 | $87.39 | $89.06 | $87.25 | $88.19 | $83.75 | 31,727 |
| 2018-04-24 | $91.58 | $91.95 | $87.12 | $87.60 | $83.19 | 64,470 |
| 2018-04-23 | $90.96 | $91.80 | $90.51 | $90.91 | $86.33 | 26,139 |
| 2018-04-20 | $91.23 | $92.25 | $90.50 | $90.90 | $86.32 | 60,848 |
| 2018-04-19 | $91.28 | $92.38 | $91.27 | $91.87 | $87.24 | 40,653 |
| 2018-04-18 | $91.04 | $92.48 | $91.04 | $91.62 | $87.00 | 55,975 |
| 2018-04-17 | $90.06 | $91.21 | $90.06 | $90.62 | $86.05 | 47,379 |
| 2018-04-16 | $88.99 | $89.92 | $88.18 | $89.35 | $84.85 | 40,848 |
| 2018-04-13 | $87.84 | $88.89 | $87.84 | $88.37 | $83.92 | 69,397 |
| 2018-04-12 | $87.72 | $87.86 | $86.36 | $87.36 | $82.96 | 108,387 |
| 2018-04-11 | $87.72 | $88.18 | $86.55 | $87.05 | $82.66 | 53,269 |
| 2018-04-10 | $87.92 | $88.78 | $87.40 | $88.04 | $83.60 | 63,806 |
| 2018-04-09 | $86.80 | $87.81 | $86.08 | $86.63 | $82.27 | 111,960 |
| 2018-04-06 | $86.49 | $87.62 | $84.83 | $86.02 | $81.69 | 115,754 |
| 2018-04-05 | $85.49 | $87.36 | $84.85 | $87.11 | $82.72 | 84,609 |
| 2018-04-04 | $84.09 | $84.89 | $83.57 | $84.73 | $80.46 | 114,701 |
| 2018-04-03 | $84.91 | $86.04 | $83.58 | $85.15 | $80.86 | 124,725 |
| 2018-04-02 | $92.57 | $92.57 | $84.05 | $84.81 | $80.54 | 170,085 |
| 2018-03-29 | $94.70 | $100.40 | $90.81 | $91.44 | $86.83 | 343,739 |
| 2018-03-28 | $88.96 | $90.39 | $88.53 | $89.38 | $84.88 | 104,701 |
| 2018-03-27 | $89.57 | $91.00 | $88.02 | $88.98 | $84.50 | 85,072 |
| 2018-03-26 | $88.69 | $89.89 | $87.07 | $89.56 | $85.05 | 65,097 |
| 2018-03-23 | $88.52 | $89.62 | $87.00 | $87.58 | $83.17 | 104,399 |
| 2018-03-22 | $90.77 | $92.25 | $87.93 | $88.22 | $83.78 | 103,506 |
| 2018-03-21 | $91.97 | $92.90 | $91.68 | $91.71 | $87.09 | 37,838 |
| 2018-03-20 | $92.25 | $93.45 | $91.31 | $92.26 | $87.61 | 39,847 |
| 2018-03-19 | $92.27 | $92.50 | $90.80 | $92.28 | $87.63 | 43,613 |
| 2018-03-16 | $92.28 | $92.82 | $91.63 | $92.65 | $87.98 | 121,535 |
| 2018-03-15 | $92.71 | $93.00 | $91.63 | $92.27 | $87.62 | 59,784 |
| 2018-03-14 | $93.00 | $93.00 | $91.88 | $92.55 | $87.89 | 77,114 |
| 2018-03-13 | $92.80 | $93.10 | $92.37 | $92.66 | $87.99 | 105,085 |
| 2018-03-12 | $93.00 | $93.30 | $92.08 | $92.78 | $88.11 | 86,032 |
| 2018-03-09 | $93.00 | $94.00 | $92.61 | $93.00 | $88.31 | 126,195 |
| 2018-03-08 | $92.22 | $92.98 | $90.42 | $92.39 | $87.74 | 70,313 |
| 2018-03-07 | $90.36 | $92.19 | $90.36 | $91.89 | $87.26 | 61,611 |
| 2018-03-06 | $90.42 | $91.31 | $89.42 | $91.25 | $86.65 | 68,139 |
| 2018-03-05 | $88.65 | $90.41 | $88.65 | $90.04 | $85.50 | 56,166 |
| 2018-03-02 | $87.00 | $89.27 | $86.08 | $89.06 | $84.57 | 61,108 |
| 2018-03-01 | $88.68 | $88.69 | $86.28 | $87.64 | $83.22 | 69,435 |
| 2018-02-28 | $91.17 | $91.90 | $88.33 | $88.44 | $83.98 | 52,062 |
| 2018-02-27 | $91.63 | $92.41 | $90.89 | $90.89 | $86.31 | 85,364 |
| 2018-02-26 | $91.41 | $91.87 | $91.00 | $91.87 | $87.24 | 78,773 |
| 2018-02-23 | $91.71 | $91.72 | $90.62 | $91.21 | $86.61 | 43,617 |
| 2018-02-22 | $91.78 | $92.21 | $90.82 | $91.27 | $86.67 | 126,588 |
| 2018-02-21 | $91.45 | $92.92 | $90.81 | $91.52 | $86.91 | 83,923 |
| 2018-02-20 | $92.42 | $92.91 | $91.29 | $91.64 | $87.02 | 102,264 |
| 2018-02-16 | $92.58 | $93.54 | $91.27 | $92.72 | $88.05 | 110,274 |
| 2018-02-15 | $93.28 | $93.45 | $91.20 | $92.76 | $88.09 | 118,108 |
| 2018-02-14 | $91.30 | $93.17 | $91.30 | $92.39 | $87.74 | 112,706 |
| 2018-02-13 | $90.82 | $93.27 | $90.82 | $91.91 | $87.28 | 60,079 |
| 2018-02-12 | $91.27 | $92.63 | $90.13 | $91.59 | $86.69 | 102,751 |
| 2018-02-09 | $90.41 | $91.47 | $88.59 | $90.84 | $85.98 | 136,351 |
| 2018-02-08 | $90.45 | $91.09 | $88.98 | $89.61 | $84.82 | 148,246 |
| 2018-02-07 | $89.80 | $91.50 | $88.42 | $90.56 | $85.72 | 142,266 |
| 2018-02-06 | $85.18 | $91.15 | $85.00 | $90.30 | $85.47 | 209,010 |
| 2018-02-05 | $87.45 | $89.59 | $86.10 | $86.51 | $81.88 | 150,885 |
| 2018-02-02 | $89.76 | $90.99 | $87.63 | $87.80 | $83.11 | 80,984 |
| 2018-02-01 | $89.07 | $91.69 | $89.07 | $90.54 | $85.70 | 63,665 |
| 2018-01-31 | $91.28 | $91.28 | $88.73 | $89.21 | $84.44 | 65,040 |
| 2018-01-30 | $91.07 | $92.06 | $90.13 | $90.71 | $85.86 | 46,200 |
| 2018-01-29 | $91.98 | $93.49 | $91.09 | $91.81 | $86.90 | 87,431 |
| 2018-01-26 | $91.45 | $92.62 | $90.97 | $92.39 | $87.45 | 77,628 |
| 2018-01-25 | $91.11 | $91.39 | $90.24 | $91.37 | $86.48 | 57,002 |
| 2018-01-24 | $90.81 | $91.54 | $90.00 | $90.69 | $85.84 | 76,889 |
| 2018-01-23 | $91.42 | $91.45 | $90.49 | $90.74 | $85.89 | 38,713 |
| 2018-01-22 | $92.37 | $94.06 | $91.22 | $91.58 | $86.68 | 50,632 |
| 2018-01-19 | $91.60 | $93.05 | $91.60 | $92.79 | $87.83 | 59,150 |
| 2018-01-18 | $91.99 | $93.31 | $91.29 | $91.66 | $86.76 | 88,998 |
| 2018-01-17 | $92.98 | $92.98 | $91.71 | $92.09 | $87.17 | 72,986 |
| 2018-01-16 | $95.46 | $95.46 | $92.36 | $92.41 | $87.47 | 76,661 |
| 2018-01-12 | $92.50 | $95.41 | $92.25 | $94.95 | $89.87 | 157,794 |
| 2018-01-11 | $89.46 | $92.31 | $88.61 | $92.13 | $87.20 | 102,412 |
| 2018-01-10 | $89.38 | $90.76 | $88.77 | $89.17 | $84.40 | 88,143 |
| 2018-01-09 | $89.95 | $90.10 | $89.05 | $89.55 | $84.76 | 61,075 |
| 2018-01-08 | $88.72 | $90.03 | $88.72 | $89.83 | $85.03 | 129,299 |
| 2018-01-05 | $89.33 | $89.85 | $87.74 | $88.91 | $84.16 | 92,469 |
| 2018-01-04 | $88.96 | $90.10 | $88.28 | $88.97 | $84.21 | 119,226 |
| 2018-01-03 | $89.02 | $89.60 | $88.10 | $88.58 | $83.84 | 102,215 |
| 2018-01-02 | $89.63 | $89.74 | $88.10 | $89.31 | $84.53 | 82,743 |
| 2017-12-29 | $88.60 | $89.52 | $87.75 | $88.20 | $83.48 | 115,321 |
| 2017-12-28 | $87.35 | $88.75 | $86.64 | $88.42 | $83.69 | 115,914 |
| 2017-12-27 | $85.92 | $87.33 | $85.79 | $86.84 | $82.20 | 201,200 |
| 2017-12-26 | $87.29 | $88.29 | $85.25 | $85.79 | $81.20 | 81,388 |
| 2017-12-22 | $88.54 | $88.95 | $86.30 | $87.14 | $82.48 | 194,033 |
| 2017-12-21 | $88.80 | $91.88 | $86.01 | $88.30 | $83.58 | 344,705 |
| 2017-12-20 | $91.12 | $92.33 | $90.39 | $91.81 | $86.90 | 119,996 |
| 2017-12-19 | $91.38 | $91.46 | $90.33 | $90.70 | $85.85 | 98,878 |
| 2017-12-18 | $90.16 | $91.80 | $90.03 | $91.10 | $86.23 | 47,328 |
| 2017-12-15 | $88.16 | $90.24 | $88.01 | $89.47 | $84.69 | 166,284 |
| 2017-12-14 | $88.92 | $89.52 | $87.46 | $87.99 | $83.29 | 87,909 |
| 2017-12-13 | $90.12 | $91.10 | $88.86 | $89.00 | $84.24 | 104,004 |
| 2017-12-12 | $91.72 | $91.72 | $90.07 | $90.24 | $85.42 | 51,107 |
| 2017-12-11 | $91.79 | $92.43 | $91.22 | $91.61 | $86.71 | 81,337 |
| 2017-12-08 | $93.12 | $93.34 | $91.69 | $91.79 | $86.88 | 91,840 |
| 2017-12-07 | $92.58 | $94.00 | $92.19 | $92.61 | $87.66 | 110,096 |
| 2017-12-06 | $93.18 | $93.75 | $92.40 | $92.81 | $87.85 | 78,816 |
| 2017-12-05 | $93.64 | $94.02 | $92.61 | $93.42 | $88.43 | 214,004 |
| 2017-12-04 | $93.97 | $95.49 | $93.02 | $93.67 | $88.66 | 74,523 |
| 2017-12-01 | $93.79 | $95.11 | $91.52 | $93.10 | $88.12 | 112,492 |
| 2017-11-30 | $95.55 | $95.55 | $92.87 | $93.83 | $88.81 | 113,531 |
| 2017-11-29 | $94.35 | $96.22 | $93.59 | $95.05 | $89.97 | 110,284 |
| 2017-11-28 | $92.97 | $94.54 | $92.06 | $94.30 | $89.26 | 64,771 |
| 2017-11-27 | $91.89 | $93.54 | $91.89 | $92.65 | $87.70 | 60,441 |
| 2017-11-24 | $92.81 | $92.81 | $91.43 | $92.08 | $87.16 | 22,247 |
| 2017-11-22 | $92.32 | $92.86 | $91.73 | $92.83 | $87.87 | 56,682 |
| 2017-11-21 | $90.43 | $92.47 | $89.80 | $92.14 | $87.21 | 71,834 |
| 2017-11-20 | $88.48 | $90.10 | $87.75 | $90.00 | $85.19 | 44,222 |
| 2017-11-17 | $88.72 | $89.38 | $87.10 | $88.15 | $83.44 | 175,421 |
| 2017-11-16 | $88.42 | $89.99 | $88.42 | $89.23 | $84.46 | 50,257 |
| 2017-11-15 | $87.25 | $88.42 | $87.06 | $88.31 | $83.59 | 64,195 |
| 2017-11-14 | $89.28 | $89.44 | $87.90 | $88.33 | $83.32 | 85,627 |
| 2017-11-13 | $88.25 | $90.10 | $88.25 | $89.52 | $84.45 | 51,824 |
| 2017-11-10 | $89.29 | $90.04 | $88.06 | $88.79 | $83.76 | 50,573 |
| 2017-11-09 | $90.32 | $90.67 | $89.02 | $89.43 | $84.36 | 56,943 |
| 2017-11-08 | $90.99 | $91.31 | $90.07 | $90.94 | $85.79 | 34,880 |
| 2017-11-07 | $92.36 | $92.65 | $90.62 | $91.30 | $86.13 | 52,484 |
| 2017-11-06 | $92.49 | $93.54 | $91.71 | $92.25 | $87.02 | 72,637 |
| 2017-11-03 | $92.46 | $93.44 | $91.05 | $92.53 | $87.29 | 58,287 |
| 2017-11-02 | $91.62 | $93.12 | $90.92 | $92.41 | $87.17 | 78,263 |
| 2017-11-01 | $92.21 | $92.65 | $91.20 | $91.64 | $86.45 | 40,294 |
| 2017-10-31 | $91.59 | $91.78 | $90.72 | $91.56 | $86.37 | 62,164 |
| 2017-10-30 | $92.78 | $92.78 | $91.05 | $91.16 | $85.99 | 52,921 |
| 2017-10-27 | $92.57 | $93.22 | $90.66 | $92.82 | $87.56 | 45,722 |
| 2017-10-26 | $92.20 | $93.01 | $91.10 | $92.51 | $87.27 | 75,912 |
| 2017-10-25 | $92.42 | $93.20 | $91.08 | $91.98 | $86.77 | 46,736 |
| 2017-10-24 | $91.33 | $93.18 | $91.06 | $92.36 | $87.13 | 63,739 |
| 2017-10-23 | $91.30 | $91.53 | $90.03 | $91.10 | $85.94 | 48,717 |
| 2017-10-20 | $91.15 | $92.04 | $90.76 | $91.22 | $86.05 | 75,559 |
| 2017-10-19 | $90.47 | $90.78 | $88.93 | $90.74 | $85.60 | 64,413 |
| 2017-10-18 | $90.56 | $91.54 | $90.17 | $90.85 | $85.70 | 89,193 |
| 2017-10-17 | $89.61 | $91.85 | $89.48 | $90.16 | $85.05 | 142,922 |
| 2017-10-16 | $87.89 | $89.58 | $87.54 | $89.13 | $84.08 | 91,525 |
| 2017-10-13 | $88.72 | $90.62 | $87.50 | $87.83 | $82.85 | 155,294 |
| 2017-10-12 | $87.10 | $91.49 | $85.33 | $88.38 | $83.37 | 327,728 |
| 2017-10-11 | $92.00 | $92.59 | $91.47 | $91.65 | $86.46 | 130,247 |
| 2017-10-10 | $92.21 | $92.42 | $91.27 | $92.00 | $86.79 | 52,294 |
| 2017-10-09 | $92.00 | $92.36 | $91.73 | $91.87 | $86.66 | 48,813 |
| 2017-10-06 | $91.70 | $92.32 | $91.53 | $92.00 | $86.79 | 56,698 |
| 2017-10-05 | $92.24 | $92.53 | $91.88 | $92.10 | $86.88 | 86,102 |
| 2017-10-04 | $91.87 | $92.19 | $91.51 | $91.96 | $86.75 | 114,203 |
| 2017-10-03 | $91.91 | $92.10 | $90.89 | $91.62 | $86.43 | 135,803 |
| 2017-10-02 | $92.23 | $92.52 | $91.20 | $91.85 | $86.64 | 168,805 |
| 2017-09-29 | $91.95 | $92.24 | $91.53 | $91.90 | $86.69 | 71,046 |
| 2017-09-28 | $92.00 | $92.37 | $90.55 | $91.76 | $86.56 | 48,332 |
| 2017-09-27 | $92.31 | $92.49 | $91.36 | $92.20 | $86.97 | 149,434 |
| 2017-09-26 | $91.82 | $92.15 | $91.31 | $91.74 | $86.54 | 43,516 |
| 2017-09-25 | $90.50 | $91.90 | $90.50 | $91.69 | $86.49 | 55,247 |
| 2017-09-22 | $90.91 | $91.37 | $90.20 | $90.50 | $85.37 | 67,152 |
| 2017-09-21 | $92.24 | $92.24 | $90.75 | $91.28 | $86.11 | 42,365 |
| 2017-09-20 | $89.96 | $92.20 | $89.96 | $92.01 | $86.80 | 59,346 |
| 2017-09-19 | $89.90 | $90.96 | $89.63 | $89.96 | $84.86 | 62,704 |
| 2017-09-18 | $89.87 | $92.00 | $89.75 | $89.98 | $84.88 | 102,543 |
| 2017-09-15 | $88.53 | $89.14 | $87.46 | $89.07 | $84.02 | 137,057 |
| 2017-09-14 | $87.20 | $88.82 | $87.20 | $88.36 | $83.35 | 96,898 |
| 2017-09-13 | $86.47 | $88.29 | $86.13 | $87.42 | $82.47 | 96,344 |
| 2017-09-12 | $86.30 | $87.60 | $85.91 | $86.51 | $81.61 | 70,498 |
| 2017-09-11 | $86.65 | $86.96 | $85.33 | $86.15 | $81.27 | 38,337 |
| 2017-09-08 | $84.51 | $86.54 | $84.51 | $86.11 | $81.23 | 72,122 |
| 2017-09-07 | $84.73 | $85.34 | $83.97 | $84.56 | $79.77 | 44,883 |
| 2017-09-06 | $84.79 | $86.10 | $84.53 | $84.73 | $79.93 | 42,715 |
| 2017-09-05 | $86.32 | $88.00 | $84.16 | $84.54 | $79.75 | 74,194 |
| 2017-09-01 | $86.75 | $87.59 | $85.11 | $86.26 | $81.37 | 67,548 |
| 2017-08-31 | $86.27 | $87.90 | $84.48 | $86.57 | $81.66 | 58,093 |
| 2017-08-30 | $85.80 | $86.49 | $83.70 | $85.81 | $80.95 | 49,590 |
| 2017-08-29 | $84.70 | $86.19 | $84.02 | $85.85 | $80.98 | 53,048 |
| 2017-08-28 | $86.34 | $87.38 | $84.93 | $85.44 | $80.60 | 77,608 |
| 2017-08-25 | $85.60 | $86.76 | $85.27 | $86.13 | $81.25 | 30,617 |
| 2017-08-24 | $86.55 | $86.97 | $85.53 | $85.72 | $80.86 | 42,160 |
| 2017-08-23 | $86.41 | $87.67 | $86.35 | $86.40 | $81.50 | 29,606 |
| 2017-08-22 | $86.18 | $87.52 | $86.10 | $86.82 | $81.90 | 34,281 |
| 2017-08-21 | $86.23 | $86.79 | $84.94 | $85.72 | $80.86 | 40,666 |
| 2017-08-18 | $85.98 | $86.84 | $84.93 | $86.27 | $81.38 | 97,439 |
| 2017-08-17 | $87.63 | $88.91 | $86.46 | $86.57 | $81.66 | 54,323 |
| 2017-08-16 | $88.82 | $90.83 | $87.81 | $87.93 | $82.95 | 43,996 |
| 2017-08-15 | $88.41 | $88.97 | $88.15 | $88.25 | $83.25 | 28,454 |
| 2017-08-14 | $86.77 | $88.62 | $86.77 | $88.58 | $83.28 | 46,432 |
| 2017-08-11 | $86.97 | $87.84 | $85.38 | $86.32 | $81.15 | 65,184 |
| 2017-08-10 | $89.59 | $89.59 | $87.50 | $87.84 | $82.58 | 46,106 |
| 2017-08-09 | $90.02 | $90.51 | $89.17 | $90.06 | $84.67 | 55,668 |
| 2017-08-08 | $89.30 | $91.15 | $89.30 | $90.36 | $84.95 | 53,324 |
| 2017-08-07 | $90.01 | $90.01 | $88.63 | $89.38 | $84.03 | 46,072 |
| 2017-08-04 | $89.63 | $91.33 | $89.05 | $90.01 | $84.62 | 32,501 |
| 2017-08-03 | $90.10 | $90.64 | $89.16 | $89.49 | $84.13 | 47,110 |
| 2017-08-02 | $91.00 | $91.88 | $89.77 | $90.27 | $84.87 | 64,381 |
| 2017-08-01 | $92.02 | $92.02 | $90.46 | $90.89 | $85.45 | 76,682 |
| 2017-07-31 | $91.80 | $92.54 | $91.04 | $91.67 | $86.18 | 74,720 |
| 2017-07-28 | $91.16 | $91.79 | $89.75 | $91.69 | $86.20 | 103,372 |
| 2017-07-27 | $90.68 | $91.49 | $89.31 | $91.10 | $85.65 | 152,617 |
| 2017-07-26 | $91.60 | $92.58 | $90.32 | $90.69 | $85.26 | 145,189 |
| 2017-07-25 | $93.67 | $94.12 | $91.19 | $91.56 | $86.08 | 146,413 |
| 2017-07-24 | $92.81 | $93.24 | $92.34 | $92.71 | $87.16 | 191,957 |
| 2017-07-21 | $94.84 | $95.04 | $92.53 | $92.77 | $87.22 | 164,578 |
| 2017-07-20 | $91.58 | $94.97 | $91.58 | $94.74 | $89.07 | 123,987 |
| 2017-07-19 | $91.17 | $91.74 | $89.80 | $91.74 | $86.25 | 92,544 |
| 2017-07-18 | $90.17 | $91.40 | $90.04 | $90.60 | $85.18 | 78,944 |
| 2017-07-17 | $90.81 | $91.34 | $90.10 | $90.52 | $85.10 | 59,695 |
| 2017-07-14 | $90.10 | $91.36 | $89.65 | $90.90 | $85.46 | 76,181 |
| 2017-07-13 | $89.81 | $90.55 | $89.28 | $90.06 | $84.67 | 70,504 |
| 2017-07-12 | $90.96 | $91.74 | $89.30 | $90.08 | $84.69 | 57,611 |
| 2017-07-11 | $90.71 | $91.59 | $89.10 | $90.26 | $84.86 | 94,253 |
| 2017-07-10 | $90.07 | $91.83 | $90.07 | $90.96 | $85.51 | 77,388 |
| 2017-07-07 | $89.46 | $91.89 | $89.33 | $90.61 | $85.19 | 68,980 |
| 2017-07-06 | $88.84 | $89.83 | $87.95 | $89.20 | $83.86 | 82,106 |
| 2017-07-05 | $89.07 | $89.11 | $87.43 | $88.72 | $83.41 | 75,859 |
| 2017-07-03 | $89.91 | $90.26 | $88.66 | $89.30 | $83.95 | 70,802 |
| 2017-06-30 | $92.08 | $92.74 | $89.01 | $89.25 | $83.91 | 122,952 |
| 2017-06-29 | $89.00 | $92.24 | $88.13 | $91.42 | $85.95 | 178,414 |
| 2017-06-28 | $86.85 | $88.04 | $85.47 | $88.04 | $82.77 | 133,388 |
| 2017-06-27 | $86.25 | $86.96 | $86.04 | $86.60 | $81.42 | 81,269 |
| 2017-06-26 | $85.61 | $86.60 | $85.29 | $86.33 | $81.16 | 49,226 |
| 2017-06-23 | $85.34 | $86.60 | $84.73 | $85.40 | $80.29 | 58,142 |
| 2017-06-22 | $84.96 | $86.04 | $84.81 | $85.20 | $80.10 | 65,548 |
| 2017-06-21 | $85.59 | $85.59 | $84.25 | $84.97 | $79.88 | 38,342 |
| 2017-06-20 | $86.36 | $86.57 | $85.57 | $85.65 | $80.52 | 33,566 |
| 2017-06-19 | $86.01 | $86.76 | $85.79 | $86.67 | $81.48 | 39,734 |
| 2017-06-16 | $85.59 | $86.28 | $84.53 | $85.76 | $80.63 | 213,399 |
| 2017-06-15 | $83.71 | $86.29 | $83.63 | $86.24 | $81.08 | 48,017 |
| 2017-06-14 | $85.64 | $86.32 | $83.63 | $84.28 | $79.23 | 51,379 |
| 2017-06-13 | $85.62 | $86.29 | $85.30 | $85.65 | $80.52 | 51,887 |
| 2017-06-12 | $85.62 | $86.45 | $85.06 | $85.64 | $80.51 | 59,330 |
| 2017-06-09 | $86.29 | $87.15 | $85.20 | $85.63 | $80.50 | 99,545 |
| 2017-06-08 | $85.27 | $86.49 | $85.27 | $86.17 | $81.01 | 259,089 |
| 2017-06-07 | $85.07 | $85.55 | $84.35 | $85.20 | $80.10 | 53,468 |
| 2017-06-06 | $85.34 | $86.95 | $84.57 | $85.06 | $79.97 | 46,906 |
| 2017-06-05 | $85.73 | $87.12 | $84.03 | $85.79 | $80.65 | 53,544 |
| 2017-06-02 | $86.00 | $86.88 | $85.83 | $85.97 | $80.82 | 113,307 |
| 2017-06-01 | $85.84 | $86.51 | $85.35 | $85.88 | $80.74 | 44,553 |
| 2017-05-31 | $85.94 | $86.55 | $84.94 | $85.38 | $80.27 | 41,153 |
| 2017-05-30 | $84.99 | $85.84 | $84.40 | $85.71 | $80.58 | 33,190 |
| 2017-05-26 | $84.81 | $85.75 | $83.45 | $85.27 | $80.17 | 46,569 |
| 2017-05-25 | $85.11 | $85.31 | $84.36 | $85.00 | $79.91 | 30,963 |
| 2017-05-24 | $85.44 | $85.95 | $84.18 | $84.73 | $79.66 | 33,760 |
| 2017-05-23 | $84.84 | $85.48 | $83.37 | $85.44 | $80.32 | 55,366 |
| 2017-05-22 | $84.85 | $85.29 | $84.07 | $84.52 | $79.46 | 60,368 |
| 2017-05-19 | $83.16 | $85.31 | $83.16 | $84.57 | $79.51 | 115,456 |
| 2017-05-18 | $84.34 | $86.19 | $82.33 | $82.79 | $77.83 | 93,655 |
| 2017-05-17 | $84.29 | $85.15 | $84.10 | $84.31 | $79.26 | 55,873 |
| 2017-05-16 | $84.70 | $85.87 | $84.38 | $85.61 | $80.48 | 50,361 |
| 2017-05-15 | $84.04 | $86.00 | $82.31 | $84.97 | $79.88 | 80,902 |
| 2017-05-12 | $85.29 | $85.70 | $83.88 | $84.49 | $79.16 | 76,043 |
| 2017-05-11 | $85.54 | $86.56 | $84.63 | $85.81 | $80.40 | 35,353 |
| 2017-05-10 | $85.23 | $86.10 | $84.78 | $85.96 | $80.54 | 26,911 |
| 2017-05-09 | $87.85 | $87.88 | $85.31 | $85.65 | $80.25 | 84,365 |
| 2017-05-08 | $87.55 | $88.63 | $87.55 | $87.98 | $82.43 | 49,588 |
| 2017-05-05 | $87.40 | $88.30 | $87.40 | $87.93 | $82.38 | 42,136 |
| 2017-05-04 | $87.16 | $87.71 | $86.53 | $87.48 | $81.96 | 32,828 |
| 2017-05-03 | $87.75 | $87.83 | $86.41 | $87.02 | $81.53 | 44,534 |
| 2017-05-02 | $87.46 | $88.00 | $86.74 | $87.95 | $82.40 | 80,418 |
| 2017-05-01 | $87.09 | $88.08 | $86.71 | $87.18 | $81.68 | 32,745 |
| 2017-04-28 | $88.55 | $88.60 | $86.81 | $86.86 | $81.38 | 48,873 |
| 2017-04-27 | $87.95 | $88.45 | $87.45 | $88.23 | $82.67 | 65,114 |
| 2017-04-26 | $87.54 | $88.60 | $86.88 | $87.85 | $82.31 | 45,558 |
| 2017-04-25 | $87.45 | $88.43 | $87.41 | $87.78 | $82.24 | 47,821 |
| 2017-04-24 | $88.06 | $88.18 | $86.63 | $86.76 | $81.29 | 75,580 |
| 2017-04-21 | $86.69 | $87.21 | $86.32 | $86.81 | $81.34 | 80,591 |
| 2017-04-20 | $85.31 | $86.90 | $85.06 | $86.61 | $81.15 | 61,424 |
| 2017-04-19 | $85.07 | $85.90 | $84.55 | $85.02 | $79.66 | 85,289 |
| 2017-04-18 | $83.56 | $85.33 | $83.56 | $85.18 | $79.81 | 59,943 |
| 2017-04-17 | $84.16 | $84.51 | $83.68 | $84.27 | $78.96 | 69,833 |
| 2017-04-13 | $85.84 | $86.56 | $83.90 | $83.92 | $78.63 | 67,530 |
| 2017-04-12 | $86.88 | $87.48 | $85.19 | $86.01 | $80.59 | 111,329 |
| 2017-04-11 | $87.17 | $87.68 | $86.32 | $87.08 | $81.59 | 63,741 |
| 2017-04-10 | $85.87 | $87.85 | $85.87 | $87.44 | $81.93 | 87,128 |
| 2017-04-07 | $85.50 | $86.66 | $85.19 | $85.94 | $80.52 | 56,684 |
| 2017-04-06 | $85.85 | $86.54 | $85.01 | $86.01 | $80.59 | 87,130 |
| 2017-04-05 | $86.28 | $86.46 | $85.34 | $85.52 | $80.13 | 118,498 |
| 2017-04-04 | $86.47 | $87.59 | $85.31 | $86.25 | $80.81 | 112,644 |
| 2017-04-03 | $88.15 | $88.15 | $85.71 | $86.87 | $81.39 | 94,287 |
| 2017-03-31 | $88.92 | $89.31 | $87.23 | $88.12 | $82.56 | 246,778 |
| 2017-03-30 | $89.57 | $89.57 | $82.00 | $87.81 | $82.27 | 4,565 |
| 2017-03-29 | $81.19 | $82.11 | $80.77 | $81.39 | $76.26 | 72,252 |
| 2017-03-28 | $80.31 | $81.40 | $79.49 | $81.32 | $76.19 | 102,985 |
| 2017-03-27 | $80.23 | $80.29 | $79.08 | $79.94 | $74.90 | 68,438 |
| 2017-03-24 | $81.34 | $81.34 | $80.47 | $80.84 | $75.74 | 87,072 |
| 2017-03-23 | $79.92 | $81.27 | $79.66 | $80.52 | $75.44 | 55,735 |
| 2017-03-22 | $79.75 | $80.01 | $79.03 | $79.90 | $74.86 | 47,442 |
| 2017-03-21 | $81.10 | $81.38 | $79.04 | $79.75 | $74.72 | 93,631 |
| 2017-03-20 | $82.29 | $82.74 | $80.50 | $80.79 | $75.69 | 56,894 |
| 2017-03-17 | $81.77 | $82.86 | $81.40 | $82.85 | $77.62 | 184,653 |
| 2017-03-16 | $81.21 | $82.58 | $81.21 | $81.69 | $76.54 | 62,275 |
| 2017-03-15 | $80.52 | $81.65 | $79.86 | $81.16 | $76.04 | 65,981 |
| 2017-03-14 | $80.23 | $80.80 | $79.52 | $80.04 | $74.99 | 110,233 |
| 2017-03-13 | $79.85 | $80.82 | $79.85 | $80.49 | $75.41 | 41,307 |
| 2017-03-10 | $79.36 | $81.00 | $79.36 | $80.05 | $75.00 | 54,567 |
| 2017-03-09 | $79.60 | $80.95 | $79.01 | $79.12 | $74.13 | 85,343 |
| 2017-03-08 | $80.20 | $80.98 | $79.66 | $79.92 | $74.88 | 57,882 |
| 2017-03-07 | $79.85 | $80.93 | $79.83 | $80.02 | $74.97 | 67,169 |
| 2017-03-06 | $80.25 | $80.66 | $79.84 | $79.98 | $74.94 | 51,705 |
| 2017-03-03 | $79.63 | $81.61 | $79.63 | $80.69 | $75.60 | 75,416 |
| 2017-03-02 | $82.15 | $82.82 | $79.40 | $79.96 | $74.92 | 100,293 |
| 2017-03-01 | $80.68 | $83.76 | $80.68 | $82.49 | $77.29 | 156,265 |
| 2017-02-28 | $81.13 | $81.39 | $79.30 | $80.07 | $75.02 | 138,803 |
| 2017-02-27 | $81.29 | $81.78 | $80.79 | $81.05 | $75.94 | 136,573 |
| 2017-02-24 | $79.24 | $81.94 | $78.50 | $81.35 | $76.22 | 171,865 |
| 2017-02-23 | $81.67 | $81.67 | $79.30 | $80.00 | $74.95 | 128,637 |
| 2017-02-22 | $79.35 | $81.60 | $78.61 | $81.06 | $75.95 | 145,107 |
| 2017-02-21 | $78.25 | $78.90 | $77.30 | $78.58 | $73.62 | 64,788 |
| 2017-02-17 | $78.16 | $78.44 | $77.14 | $78.42 | $73.47 | 83,371 |
| 2017-02-16 | $77.29 | $78.86 | $77.25 | $77.96 | $73.04 | 88,963 |
| 2017-02-15 | $76.09 | $77.73 | $75.83 | $77.63 | $72.73 | 97,434 |
| 2017-02-14 | $75.97 | $76.42 | $75.63 | $76.20 | $71.39 | 47,939 |
| 2017-02-13 | $76.21 | $77.50 | $75.96 | $76.34 | $71.53 | 48,188 |
| 2017-02-10 | $75.27 | $76.37 | $74.80 | $76.27 | $71.46 | 38,429 |
| 2017-02-09 | $74.27 | $76.12 | $74.04 | $75.30 | $70.28 | 42,986 |
| 2017-02-08 | $75.37 | $75.37 | $73.34 | $74.33 | $69.38 | 74,746 |
| 2017-02-07 | $76.29 | $76.31 | $75.09 | $75.84 | $70.79 | 57,899 |
| 2017-02-06 | $75.50 | $76.25 | $75.42 | $76.04 | $70.97 | 68,726 |
| 2017-02-03 | $75.03 | $76.02 | $74.12 | $75.84 | $70.79 | 75,874 |
| 2017-02-02 | $74.78 | $75.24 | $74.47 | $75.03 | $70.03 | 78,349 |
| 2017-02-01 | $75.21 | $75.81 | $74.23 | $75.09 | $70.09 | 85,175 |
| 2017-01-31 | $76.45 | $76.45 | $74.69 | $75.34 | $70.32 | 84,729 |
| 2017-01-30 | $78.00 | $78.00 | $76.71 | $76.76 | $71.65 | 91,107 |
| 2017-01-27 | $77.85 | $78.61 | $77.83 | $78.12 | $72.92 | 60,143 |
| 2017-01-26 | $78.44 | $79.06 | $77.30 | $77.92 | $72.73 | 66,014 |
| 2017-01-25 | $77.70 | $79.16 | $77.34 | $78.82 | $73.57 | 118,966 |
| 2017-01-24 | $75.00 | $77.20 | $74.81 | $76.92 | $71.80 | 75,923 |
| 2017-01-23 | $74.65 | $75.27 | $73.87 | $75.09 | $70.09 | 96,232 |
| 2017-01-20 | $73.78 | $74.83 | $73.78 | $74.65 | $69.68 | 59,479 |
| 2017-01-19 | $75.01 | $75.44 | $73.55 | $74.03 | $69.10 | 137,335 |
| 2017-01-18 | $74.37 | $75.18 | $74.21 | $74.92 | $69.93 | 55,198 |
| 2017-01-17 | $74.99 | $75.00 | $74.14 | $74.53 | $69.57 | 65,985 |
| 2017-01-13 | $75.07 | $75.75 | $74.36 | $74.81 | $69.83 | 124,104 |
| 2017-01-12 | $74.35 | $75.31 | $73.64 | $74.48 | $69.52 | 68,546 |
| 2017-01-11 | $75.15 | $75.41 | $74.23 | $74.57 | $69.60 | 79,506 |
| 2017-01-10 | $74.07 | $75.40 | $74.07 | $74.87 | $69.88 | 54,497 |
| 2017-01-09 | $75.22 | $75.22 | $73.85 | $74.32 | $69.37 | 86,221 |
| 2017-01-06 | $75.32 | $76.02 | $74.57 | $75.08 | $70.08 | 74,562 |
| 2017-01-05 | $74.85 | $76.34 | $74.55 | $75.18 | $70.17 | 117,657 |
| 2017-01-04 | $75.46 | $75.66 | $74.44 | $75.05 | $70.05 | 150,349 |
| 2017-01-03 | $75.62 | $77.23 | $75.01 | $75.45 | $70.42 | 92,452 |
| 2016-12-30 | $75.50 | $75.50 | $74.48 | $74.61 | $69.64 | 77,729 |
| 2016-12-29 | $75.46 | $76.00 | $74.67 | $75.23 | $70.22 | 79,202 |
| 2016-12-28 | $75.81 | $76.67 | $74.63 | $75.16 | $70.15 | 127,819 |
| 2016-12-27 | $74.72 | $76.15 | $74.72 | $75.76 | $70.71 | 106,858 |
| 2016-12-23 | $74.31 | $76.72 | $73.83 | $75.48 | $70.45 | 215,670 |
| 2016-12-22 | $76.05 | $76.15 | $72.85 | $74.74 | $69.76 | 370,559 |
| 2016-12-21 | $79.80 | $81.00 | $75.79 | $76.01 | $70.95 | 580,092 |
| 2016-12-20 | $85.94 | $86.17 | $84.54 | $85.23 | $79.55 | 110,645 |
| 2016-12-19 | $86.19 | $88.30 | $85.11 | $85.41 | $79.72 | 133,149 |
| 2016-12-16 | $85.75 | $87.15 | $85.63 | $85.95 | $80.22 | 289,998 |
| 2016-12-15 | $85.72 | $86.22 | $85.28 | $86.03 | $80.30 | 70,887 |
| 2016-12-14 | $87.12 | $87.12 | $85.40 | $85.45 | $79.76 | 84,778 |
| 2016-12-13 | $89.01 | $89.26 | $86.68 | $86.94 | $81.15 | 67,168 |
| 2016-12-12 | $88.16 | $89.48 | $87.54 | $88.73 | $82.82 | 71,624 |
| 2016-12-09 | $89.68 | $89.95 | $88.19 | $88.37 | $82.48 | 108,527 |
| 2016-12-08 | $88.38 | $89.98 | $87.71 | $89.09 | $83.16 | 99,178 |
| 2016-12-07 | $87.86 | $88.74 | $86.79 | $88.50 | $82.60 | 61,988 |
| 2016-12-06 | $86.19 | $87.75 | $85.56 | $87.47 | $81.64 | 76,472 |
| 2016-12-05 | $85.66 | $86.73 | $85.57 | $86.38 | $80.63 | 68,051 |
| 2016-12-02 | $85.62 | $87.14 | $85.04 | $85.37 | $79.68 | 50,465 |
| 2016-12-01 | $84.97 | $87.30 | $84.96 | $85.60 | $79.90 | 249,396 |
| 2016-11-30 | $83.99 | $85.68 | $83.99 | $84.28 | $78.67 | 135,544 |
| 2016-11-29 | $83.04 | $83.52 | $82.10 | $82.98 | $77.45 | 98,876 |
| 2016-11-28 | $83.55 | $85.09 | $82.50 | $83.56 | $77.99 | 241,178 |
| 2016-11-25 | $80.88 | $81.87 | $80.44 | $81.55 | $76.12 | 48,062 |
| 2016-11-23 | $79.71 | $81.53 | $79.71 | $80.68 | $75.31 | 175,283 |
| 2016-11-22 | $79.00 | $79.27 | $78.08 | $79.02 | $73.76 | 144,647 |
| 2016-11-21 | $78.78 | $79.27 | $77.45 | $79.04 | $73.77 | 105,433 |
| 2016-11-18 | $79.00 | $79.25 | $78.43 | $78.98 | $73.72 | 115,530 |
| 2016-11-17 | $79.00 | $79.08 | $77.40 | $79.04 | $73.77 | 100,146 |
| 2016-11-16 | $77.64 | $79.04 | $77.08 | $78.93 | $73.67 | 78,565 |
| 2016-11-15 | $77.74 | $78.59 | $77.65 | $78.37 | $73.15 | 62,894 |
| 2016-11-14 | $78.28 | $79.20 | $76.19 | $77.82 | $72.64 | 117,171 |
| 2016-11-11 | $78.52 | $78.63 | $76.44 | $78.52 | $73.02 | 201,213 |
| 2016-11-10 | $78.57 | $79.02 | $77.05 | $78.63 | $73.12 | 314,384 |
| 2016-11-09 | $76.59 | $79.33 | $74.52 | $77.69 | $72.25 | 158,706 |
| 2016-11-08 | $77.13 | $77.88 | $75.65 | $77.09 | $71.69 | 73,264 |
| 2016-11-07 | $78.05 | $79.20 | $76.99 | $77.41 | $71.99 | 65,396 |
| 2016-11-04 | $76.13 | $78.50 | $76.12 | $76.76 | $71.38 | 131,469 |
| 2016-11-03 | $76.75 | $76.76 | $75.74 | $75.96 | $70.64 | 40,758 |
| 2016-11-02 | $77.28 | $78.03 | $76.42 | $76.80 | $71.42 | 58,652 |
| 2016-11-01 | $78.19 | $78.19 | $76.75 | $77.30 | $71.88 | 83,614 |
| 2016-10-31 | $78.57 | $78.77 | $77.92 | $78.30 | $72.81 | 137,101 |
| 2016-10-28 | $77.77 | $78.77 | $77.77 | $78.39 | $72.90 | 53,815 |
| 2016-10-27 | $78.16 | $78.51 | $76.95 | $78.10 | $72.63 | 70,081 |
| 2016-10-26 | $77.88 | $78.81 | $77.76 | $78.07 | $72.60 | 103,092 |
| 2016-10-25 | $78.25 | $78.98 | $78.07 | $78.39 | $72.90 | 128,662 |
| 2016-10-24 | $79.02 | $79.04 | $78.29 | $78.50 | $73.00 | 111,016 |
| 2016-10-21 | $76.27 | $78.38 | $76.27 | $78.23 | $72.75 | 93,852 |
| 2016-10-20 | $77.76 | $78.08 | $76.41 | $76.93 | $71.54 | 110,645 |
| 2016-10-19 | $78.74 | $78.74 | $77.89 | $78.01 | $72.54 | 130,605 |
| 2016-10-18 | $78.28 | $78.73 | $77.48 | $78.40 | $72.91 | 118,384 |
| 2016-10-17 | $78.72 | $78.75 | $77.38 | $77.55 | $72.12 | 129,110 |
| 2016-10-14 | $78.28 | $79.23 | $77.68 | $78.42 | $72.92 | 211,438 |
| 2016-10-13 | $74.40 | $80.28 | $73.57 | $76.93 | $71.54 | 647,188 |
| 2016-10-12 | $70.63 | $70.87 | $69.11 | $69.30 | $64.44 | 110,869 |
| 2016-10-11 | $71.22 | $71.40 | $69.42 | $70.70 | $65.75 | 99,793 |
| 2016-10-10 | $71.74 | $72.56 | $70.19 | $71.71 | $66.68 | 167,070 |
| 2016-10-07 | $73.16 | $73.16 | $71.22 | $71.28 | $66.28 | 49,050 |
| 2016-10-06 | $73.10 | $73.26 | $72.48 | $73.05 | $67.93 | 133,263 |
| 2016-10-05 | $73.61 | $74.40 | $72.68 | $73.01 | $67.89 | 103,361 |
| 2016-10-04 | $74.02 | $74.65 | $72.77 | $73.09 | $67.97 | 43,458 |
| 2016-10-03 | $73.75 | $74.39 | $73.04 | $73.67 | $68.51 | 81,022 |
| 2016-09-30 | $73.13 | $74.41 | $72.22 | $73.98 | $68.80 | 63,703 |
| 2016-09-29 | $73.33 | $73.92 | $72.73 | $72.77 | $67.67 | 48,098 |
| 2016-09-28 | $72.32 | $74.69 | $72.32 | $73.33 | $68.19 | 223,939 |
| 2016-09-27 | $72.31 | $73.62 | $71.31 | $72.14 | $67.08 | 52,601 |
| 2016-09-26 | $72.88 | $73.44 | $71.66 | $72.27 | $67.21 | 50,923 |
| 2016-09-23 | $73.53 | $74.47 | $72.75 | $73.11 | $67.99 | 40,839 |
| 2016-09-22 | $72.81 | $74.13 | $72.43 | $73.95 | $68.77 | 50,964 |
| 2016-09-21 | $72.19 | $72.80 | $71.16 | $72.13 | $67.08 | 61,005 |
| 2016-09-20 | $71.63 | $72.50 | $71.12 | $71.66 | $66.64 | 36,683 |
| 2016-09-19 | $71.18 | $72.70 | $70.99 | $71.41 | $66.41 | 49,758 |
| 2016-09-16 | $71.25 | $71.86 | $69.69 | $70.79 | $65.83 | 106,047 |
| 2016-09-15 | $69.87 | $71.76 | $69.56 | $71.29 | $66.29 | 62,530 |
| 2016-09-14 | $70.00 | $70.39 | $69.48 | $70.11 | $65.20 | 44,217 |
| 2016-09-13 | $70.83 | $71.46 | $69.14 | $70.05 | $65.14 | 66,529 |
| 2016-09-12 | $70.16 | $71.60 | $69.51 | $71.19 | $66.20 | 89,129 |
| 2016-09-09 | $71.83 | $72.09 | $70.36 | $70.45 | $65.51 | 75,270 |
| 2016-09-08 | $71.20 | $72.28 | $70.52 | $72.19 | $67.13 | 72,982 |
| 2016-09-07 | $71.22 | $71.50 | $69.94 | $71.18 | $66.19 | 90,220 |
| 2016-09-06 | $72.68 | $72.68 | $70.76 | $71.15 | $66.16 | 114,082 |
| 2016-09-02 | $72.06 | $72.97 | $71.72 | $72.79 | $67.69 | 37,163 |
| 2016-09-01 | $71.98 | $71.98 | $70.98 | $71.52 | $66.51 | 40,765 |
| 2016-08-31 | $73.10 | $73.16 | $71.94 | $71.96 | $66.92 | 53,995 |
| 2016-08-30 | $73.64 | $73.75 | $72.86 | $73.23 | $68.10 | 56,535 |
| 2016-08-29 | $74.16 | $74.61 | $73.15 | $73.20 | $68.07 | 45,470 |
| 2016-08-26 | $74.18 | $74.44 | $73.50 | $74.18 | $68.98 | 68,002 |
| 2016-08-25 | $74.25 | $74.87 | $72.41 | $74.32 | $69.11 | 127,954 |
| 2016-08-24 | $73.90 | $74.77 | $73.52 | $74.33 | $69.12 | 72,028 |
| 2016-08-23 | $73.46 | $74.51 | $73.29 | $73.83 | $68.66 | 58,650 |
| 2016-08-22 | $72.54 | $73.56 | $72.06 | $73.25 | $68.12 | 46,893 |
| 2016-08-19 | $71.51 | $73.23 | $71.51 | $73.04 | $67.92 | 68,174 |
| 2016-08-18 | $71.21 | $72.40 | $71.05 | $71.74 | $66.71 | 65,449 |
| 2016-08-17 | $71.12 | $72.67 | $70.94 | $71.41 | $66.41 | 45,809 |
| 2016-08-16 | $71.24 | $71.61 | $71.01 | $71.28 | $66.28 | 40,613 |
| 2016-08-15 | $70.94 | $72.68 | $70.79 | $71.70 | $66.68 | 66,342 |
| 2016-08-12 | $70.56 | $71.46 | $70.44 | $71.28 | $66.02 | 85,155 |
| 2016-08-11 | $69.75 | $70.64 | $69.53 | $70.36 | $65.17 | 57,133 |
| 2016-08-10 | $70.17 | $70.98 | $69.62 | $70.01 | $64.84 | 53,221 |
| 2016-08-09 | $70.23 | $71.60 | $69.55 | $70.25 | $65.06 | 67,781 |
| 2016-08-08 | $69.71 | $70.55 | $69.71 | $69.99 | $64.82 | 49,257 |
| 2016-08-05 | $69.60 | $70.65 | $69.60 | $70.05 | $64.88 | 56,473 |
| 2016-08-04 | $70.89 | $71.28 | $69.35 | $69.37 | $64.25 | 43,883 |
| 2016-08-03 | $69.90 | $71.17 | $69.32 | $70.58 | $65.37 | 56,793 |
| 2016-08-02 | $70.27 | $70.63 | $69.57 | $69.79 | $64.64 | 65,520 |
| 2016-08-01 | $70.10 | $70.85 | $69.34 | $70.33 | $65.14 | 78,462 |
| 2016-07-29 | $69.24 | $70.24 | $69.20 | $70.16 | $64.98 | 77,400 |
| 2016-07-28 | $70.22 | $70.22 | $69.21 | $69.51 | $64.38 | 40,643 |
| 2016-07-27 | $70.39 | $70.69 | $69.27 | $70.25 | $65.06 | 42,723 |
| 2016-07-26 | $69.15 | $70.75 | $69.15 | $70.14 | $64.96 | 51,975 |
| 2016-07-25 | $69.07 | $69.89 | $68.51 | $68.99 | $63.90 | 87,087 |
| 2016-07-22 | $67.85 | $69.68 | $66.99 | $69.60 | $64.46 | 165,561 |
| 2016-07-21 | $68.41 | $68.75 | $67.53 | $68.05 | $63.03 | 99,729 |
| 2016-07-20 | $68.42 | $68.81 | $67.53 | $67.67 | $62.67 | 34,300 |
| 2016-07-19 | $69.93 | $69.93 | $68.39 | $68.44 | $63.39 | 60,970 |
| 2016-07-18 | $68.63 | $69.50 | $68.14 | $69.34 | $64.22 | 172,658 |
| 2016-07-15 | $70.00 | $70.02 | $68.00 | $68.61 | $63.54 | 119,087 |
| 2016-07-14 | $69.71 | $70.55 | $69.30 | $69.57 | $64.43 | 148,300 |
| 2016-07-13 | $70.10 | $70.56 | $68.74 | $69.21 | $64.10 | 94,711 |
| 2016-07-12 | $69.75 | $69.98 | $68.56 | $69.45 | $64.32 | 145,718 |
| 2016-07-11 | $70.49 | $70.71 | $68.93 | $68.94 | $63.85 | 94,934 |
| 2016-07-08 | $67.60 | $72.64 | $67.60 | $70.48 | $65.28 | 401,944 |
| 2016-07-07 | $67.03 | $67.99 | $66.45 | $67.20 | $62.24 | 151,237 |
| 2016-07-06 | $66.42 | $67.64 | $66.00 | $67.04 | $62.09 | 101,897 |
| 2016-07-05 | $67.67 | $68.19 | $65.80 | $66.80 | $61.87 | 170,265 |
| 2016-07-01 | $67.27 | $69.81 | $66.91 | $68.28 | $63.24 | 177,748 |
| 2016-06-30 | $70.75 | $75.70 | $66.84 | $67.86 | $62.85 | 346,797 |
| 2016-06-29 | $67.58 | $69.06 | $67.07 | $68.86 | $63.78 | 209,591 |
| 2016-06-28 | $68.09 | $68.64 | $65.82 | $66.76 | $61.83 | 112,925 |
| 2016-06-27 | $69.62 | $69.62 | $66.97 | $67.62 | $62.63 | 107,042 |
| 2016-06-24 | $69.59 | $71.81 | $69.55 | $70.56 | $65.35 | 184,518 |
| 2016-06-23 | $71.95 | $73.05 | $71.28 | $72.41 | $67.06 | 53,015 |
| 2016-06-22 | $70.94 | $71.78 | $70.44 | $70.81 | $65.58 | 69,440 |
| 2016-06-21 | $72.13 | $73.59 | $70.55 | $71.27 | $66.01 | 90,838 |
| 2016-06-20 | $68.55 | $72.51 | $68.55 | $72.04 | $66.72 | 181,212 |
| 2016-06-17 | $68.60 | $69.37 | $67.17 | $67.80 | $62.79 | 494,256 |
| 2016-06-16 | $68.50 | $70.10 | $67.70 | $69.00 | $63.91 | 140,750 |
| 2016-06-15 | $70.54 | $70.95 | $69.00 | $69.57 | $64.43 | 106,222 |
| 2016-06-14 | $70.86 | $72.68 | $69.00 | $70.05 | $64.88 | 124,426 |
| 2016-06-13 | $71.24 | $72.47 | $69.43 | $71.45 | $66.18 | 145,897 |
| 2016-06-10 | $73.78 | $74.28 | $71.99 | $72.27 | $66.93 | 78,450 |
| 2016-06-09 | $73.74 | $75.48 | $73.40 | $74.18 | $68.70 | 63,865 |
| 2016-06-08 | $75.14 | $75.57 | $74.41 | $74.55 | $69.05 | 77,202 |
| 2016-06-07 | $74.72 | $75.45 | $74.29 | $74.52 | $69.02 | 93,477 |
| 2016-06-06 | $70.43 | $74.25 | $70.43 | $74.15 | $68.68 | 160,134 |
| 2016-06-03 | $69.77 | $70.82 | $69.20 | $70.49 | $65.29 | 76,033 |
| 2016-06-02 | $69.23 | $69.90 | $67.10 | $69.68 | $64.54 | 118,092 |
| 2016-06-01 | $71.08 | $72.07 | $70.67 | $71.83 | $66.53 | 59,017 |
| 2016-05-31 | $69.37 | $71.40 | $68.75 | $71.34 | $66.07 | 122,631 |
| 2016-05-27 | $69.22 | $70.13 | $68.23 | $69.11 | $64.01 | 53,394 |
| 2016-05-26 | $70.57 | $70.96 | $69.50 | $69.58 | $64.44 | 96,884 |
| 2016-05-25 | $70.00 | $70.54 | $68.76 | $70.40 | $65.20 | 153,171 |
| 2016-05-24 | $68.63 | $70.07 | $67.51 | $69.83 | $64.67 | 122,119 |
| 2016-05-23 | $67.34 | $69.41 | $66.45 | $68.22 | $63.18 | 116,168 |
| 2016-05-20 | $67.36 | $67.52 | $65.78 | $67.27 | $62.30 | 126,012 |
| 2016-05-19 | $69.47 | $69.74 | $66.82 | $67.25 | $62.29 | 142,623 |
| 2016-05-18 | $69.62 | $70.33 | $68.43 | $69.15 | $64.04 | 95,482 |
| 2016-05-17 | $71.69 | $72.04 | $69.59 | $70.37 | $65.17 | 93,817 |
| 2016-05-16 | $70.04 | $73.92 | $69.12 | $71.91 | $66.60 | 159,936 |
| 2016-05-13 | $68.94 | $70.90 | $68.11 | $69.68 | $64.54 | 149,601 |
| 2016-05-12 | $69.80 | $70.39 | $68.22 | $69.13 | $63.77 | 89,374 |
| 2016-05-11 | $70.82 | $71.08 | $69.33 | $69.63 | $64.23 | 89,181 |
| 2016-05-10 | $69.89 | $71.43 | $69.27 | $71.12 | $65.61 | 85,710 |
| 2016-05-09 | $70.40 | $70.40 | $68.75 | $69.50 | $64.11 | 111,097 |
| 2016-05-06 | $69.98 | $71.03 | $69.37 | $70.73 | $65.25 | 100,723 |
| 2016-05-05 | $73.13 | $73.13 | $70.03 | $70.43 | $64.97 | 97,312 |
| 2016-05-04 | $73.31 | $73.57 | $71.16 | $71.48 | $65.94 | 95,046 |
| 2016-05-03 | $76.20 | $76.53 | $72.98 | $73.76 | $68.04 | 106,005 |
| 2016-05-02 | $76.92 | $77.34 | $75.39 | $76.64 | $70.70 | 137,197 |
| 2016-04-29 | $76.48 | $77.17 | $75.72 | $76.46 | $70.53 | 75,554 |
| 2016-04-28 | $77.59 | $78.21 | $76.76 | $76.91 | $70.95 | 116,664 |
| 2016-04-27 | $78.14 | $78.47 | $77.57 | $78.26 | $72.19 | 97,702 |
| 2016-04-26 | $77.36 | $77.92 | $77.15 | $77.89 | $71.85 | 117,615 |
| 2016-04-25 | $76.55 | $77.12 | $75.53 | $76.77 | $70.82 | 63,229 |
| 2016-04-22 | $76.34 | $79.04 | $76.22 | $76.96 | $70.99 | 176,228 |
| 2016-04-21 | $74.91 | $77.33 | $74.91 | $76.47 | $70.54 | 128,706 |
| 2016-04-20 | $74.19 | $75.79 | $73.67 | $75.13 | $69.30 | 74,024 |
| 2016-04-19 | $72.24 | $74.25 | $72.24 | $74.00 | $68.26 | 98,706 |
| 2016-04-18 | $71.93 | $72.23 | $71.19 | $72.16 | $66.57 | 67,360 |
| 2016-04-15 | $71.86 | $72.22 | $71.37 | $71.97 | $66.39 | 81,977 |
| 2016-04-14 | $70.31 | $71.92 | $70.31 | $71.82 | $66.25 | 140,240 |
| 2016-04-13 | $67.95 | $70.31 | $67.95 | $70.16 | $64.72 | 110,913 |
| 2016-04-12 | $68.31 | $69.15 | $67.12 | $67.48 | $62.25 | 142,109 |
| 2016-04-11 | $68.27 | $69.94 | $67.97 | $68.31 | $63.01 | 79,240 |
| 2016-04-08 | $67.90 | $68.35 | $67.19 | $67.78 | $62.52 | 69,840 |
| 2016-04-07 | $66.43 | $67.66 | $66.13 | $67.05 | $61.85 | 100,897 |
| 2016-04-06 | $67.93 | $68.43 | $65.78 | $66.59 | $61.43 | 131,340 |
| 2016-04-05 | $67.63 | $69.10 | $67.39 | $68.01 | $62.74 | 171,101 |
| 2016-04-04 | $69.56 | $69.88 | $67.88 | $68.16 | $62.88 | 168,700 |
| 2016-04-01 | $70.56 | $71.05 | $69.01 | $69.51 | $64.12 | 325,450 |
| 2016-03-31 | $75.50 | $75.50 | $70.69 | $71.61 | $66.06 | 311,493 |
| 2016-03-30 | $78.90 | $79.22 | $77.94 | $78.57 | $72.48 | 113,697 |
| 2016-03-29 | $76.74 | $79.06 | $76.24 | $78.37 | $72.29 | 144,633 |
| 2016-03-28 | $77.76 | $78.05 | $76.34 | $77.37 | $71.37 | 82,186 |
| 2016-03-24 | $76.04 | $77.09 | $76.04 | $76.74 | $70.79 | 66,526 |
| 2016-03-23 | $77.93 | $78.16 | $76.36 | $76.37 | $70.45 | 96,858 |
| 2016-03-22 | $77.90 | $79.17 | $77.88 | $78.23 | $72.16 | 111,014 |
| 2016-03-21 | $77.51 | $78.65 | $77.50 | $78.34 | $72.27 | 90,298 |
| 2016-03-18 | $78.76 | $78.78 | $76.38 | $77.59 | $71.57 | 239,952 |
| 2016-03-17 | $76.17 | $78.87 | $76.17 | $78.22 | $72.16 | 179,566 |
| 2016-03-16 | $74.89 | $76.26 | $74.35 | $75.74 | $69.87 | 72,583 |
| 2016-03-15 | $74.78 | $75.31 | $73.62 | $74.89 | $69.08 | 80,003 |
| 2016-03-14 | $75.81 | $76.73 | $75.09 | $75.40 | $69.55 | 125,090 |
| 2016-03-11 | $75.08 | $76.12 | $74.04 | $76.10 | $70.20 | 110,837 |
| 2016-03-10 | $74.76 | $75.15 | $72.77 | $74.30 | $68.54 | 123,075 |
| 2016-03-09 | $75.28 | $75.99 | $74.43 | $74.75 | $68.95 | 88,832 |
| 2016-03-08 | $73.84 | $75.71 | $73.40 | $74.74 | $68.95 | 79,849 |
| 2016-03-07 | $75.02 | $75.43 | $73.91 | $74.50 | $68.72 | 153,336 |
| 2016-03-04 | $74.12 | $76.25 | $74.12 | $75.01 | $69.19 | 83,246 |
| 2016-03-03 | $72.68 | $74.44 | $71.23 | $74.29 | $68.53 | 90,743 |
| 2016-03-02 | $74.34 | $76.08 | $72.25 | $73.06 | $67.40 | 143,506 |
| 2016-03-01 | $73.07 | $74.62 | $72.28 | $74.54 | $68.76 | 89,507 |
| 2016-02-29 | $72.50 | $74.27 | $72.25 | $72.40 | $66.79 | 69,230 |
| 2016-02-26 | $72.94 | $73.91 | $72.27 | $72.33 | $66.72 | 72,388 |
| 2016-02-25 | $73.73 | $75.47 | $70.82 | $72.38 | $66.77 | 121,767 |
| 2016-02-24 | $72.71 | $74.76 | $71.85 | $73.71 | $68.00 | 153,533 |
| 2016-02-23 | $77.37 | $78.17 | $73.00 | $73.79 | $68.07 | 308,093 |
| 2016-02-22 | $77.71 | $78.45 | $77.47 | $78.12 | $72.06 | 439,768 |
| 2016-02-19 | $77.29 | $79.27 | $75.84 | $77.64 | $71.62 | 351,192 |
| 2016-02-18 | $75.49 | $78.12 | $75.14 | $77.81 | $71.78 | 281,378 |
| 2016-02-17 | $74.97 | $76.30 | $74.82 | $75.11 | $69.29 | 245,381 |
| 2016-02-16 | $72.93 | $74.95 | $72.26 | $74.42 | $68.65 | 103,591 |
| 2016-02-12 | $71.10 | $72.92 | $70.51 | $72.24 | $66.64 | 98,747 |
| 2016-02-11 | $69.79 | $71.16 | $67.49 | $70.53 | $65.06 | 135,175 |
| 2016-02-10 | $70.68 | $71.40 | $70.05 | $70.64 | $65.16 | 108,817 |
| 2016-02-09 | $69.46 | $71.26 | $69.25 | $70.27 | $64.57 | 142,746 |
| 2016-02-08 | $69.38 | $70.68 | $68.68 | $70.42 | $64.70 | 81,994 |
| 2016-02-05 | $69.72 | $71.10 | $69.66 | $70.06 | $64.37 | 93,858 |
| 2016-02-04 | $67.79 | $71.25 | $67.14 | $70.14 | $64.45 | 97,361 |
| 2016-02-03 | $67.91 | $68.26 | $66.78 | $68.21 | $62.67 | 101,143 |
| 2016-02-02 | $67.85 | $68.62 | $65.44 | $67.23 | $61.77 | 137,032 |
| 2016-02-01 | $69.60 | $70.20 | $67.76 | $68.21 | $62.67 | 150,118 |
| 2016-01-29 | $67.16 | $70.34 | $67.16 | $70.34 | $64.63 | 171,644 |
| 2016-01-28 | $66.08 | $67.99 | $66.08 | $66.86 | $61.43 | 76,959 |
| 2016-01-27 | $66.98 | $68.47 | $66.17 | $66.53 | $61.13 | 102,342 |
| 2016-01-26 | $64.73 | $67.56 | $64.73 | $67.14 | $61.69 | 86,827 |
| 2016-01-25 | $64.96 | $67.10 | $64.19 | $64.57 | $59.33 | 140,405 |
| 2016-01-22 | $65.23 | $66.63 | $64.35 | $65.50 | $60.18 | 120,877 |
| 2016-01-21 | $65.80 | $66.18 | $64.09 | $64.37 | $59.14 | 161,864 |
| 2016-01-20 | $64.10 | $66.34 | $62.99 | $65.65 | $60.32 | 157,774 |
| 2016-01-19 | $65.71 | $66.00 | $64.01 | $64.70 | $59.45 | 182,902 |
| 2016-01-15 | $64.30 | $65.37 | $63.51 | $65.30 | $60.00 | 157,697 |
| 2016-01-14 | $65.08 | $66.77 | $64.34 | $65.80 | $60.46 | 129,311 |
| 2016-01-13 | $66.00 | $66.39 | $64.21 | $64.75 | $59.49 | 208,215 |
| 2016-01-12 | $66.65 | $67.10 | $64.83 | $65.92 | $60.57 | 144,442 |
| 2016-01-11 | $64.63 | $66.02 | $64.23 | $65.85 | $60.50 | 104,062 |
| 2016-01-08 | $67.88 | $69.27 | $64.52 | $64.70 | $59.45 | 245,422 |
| 2016-01-07 | $67.22 | $68.47 | $67.22 | $67.80 | $62.30 | 115,437 |
| 2016-01-06 | $67.86 | $68.80 | $67.54 | $68.27 | $62.73 | 86,389 |
| 2016-01-05 | $68.93 | $69.32 | $67.72 | $68.83 | $63.24 | 126,781 |
| 2016-01-04 | $71.48 | $71.48 | $67.64 | $69.06 | $63.45 | 222,219 |
| 2015-12-31 | $72.88 | $73.43 | $72.38 | $72.40 | $66.52 | 116,243 |
| 2015-12-30 | $73.97 | $74.92 | $73.07 | $73.16 | $67.22 | 152,096 |
| 2015-12-29 | $74.48 | $75.04 | $73.26 | $74.37 | $68.33 | 91,565 |
| 2015-12-28 | $74.61 | $75.13 | $73.34 | $74.19 | $68.17 | 131,537 |
| 2015-12-24 | $75.12 | $75.45 | $74.03 | $74.65 | $68.59 | 113,942 |
| 2015-12-23 | $70.77 | $76.58 | $70.00 | $74.94 | $68.86 | 345,839 |
| 2015-12-22 | $67.61 | $69.71 | $67.35 | $68.50 | $62.94 | 188,814 |
| 2015-12-21 | $69.40 | $69.68 | $67.27 | $67.62 | $62.13 | 211,643 |
| 2015-12-18 | $69.90 | $70.09 | $67.37 | $67.50 | $62.02 | 314,171 |
| 2015-12-17 | $68.76 | $69.97 | $68.13 | $69.23 | $63.61 | 87,477 |
| 2015-12-16 | $67.10 | $69.04 | $66.81 | $68.44 | $62.88 | 154,766 |
| 2015-12-15 | $67.12 | $67.60 | $66.10 | $67.22 | $61.76 | 116,224 |
| 2015-12-14 | $67.54 | $68.96 | $66.52 | $66.79 | $61.37 | 119,164 |
| 2015-12-11 | $68.32 | $69.67 | $67.11 | $67.30 | $61.84 | 115,137 |
| 2015-12-10 | $68.80 | $70.29 | $68.28 | $69.32 | $63.69 | 110,061 |
| 2015-12-09 | $69.20 | $70.85 | $68.57 | $69.02 | $63.42 | 52,752 |
| 2015-12-08 | $70.19 | $71.71 | $69.06 | $69.13 | $63.52 | 112,659 |
| 2015-12-07 | $71.09 | $71.85 | $70.22 | $70.92 | $65.16 | 79,605 |
| 2015-12-04 | $70.15 | $71.98 | $70.14 | $71.50 | $65.70 | 44,940 |
| 2015-12-03 | $70.05 | $70.79 | $69.77 | $70.37 | $64.66 | 75,532 |
| 2015-12-02 | $69.68 | $70.72 | $69.43 | $70.01 | $64.33 | 65,704 |
| 2015-12-01 | $69.30 | $70.72 | $68.45 | $69.98 | $64.30 | 83,594 |
| 2015-11-30 | $70.09 | $71.18 | $69.44 | $69.76 | $64.10 | 119,473 |
| 2015-11-27 | $69.97 | $71.28 | $69.70 | $70.28 | $64.57 | 36,002 |
| 2015-11-25 | $70.07 | $70.54 | $69.20 | $69.87 | $64.20 | 83,552 |
| 2015-11-24 | $68.70 | $70.44 | $68.46 | $69.89 | $64.22 | 50,563 |
| 2015-11-23 | $69.06 | $69.54 | $68.60 | $69.00 | $63.40 | 100,208 |
| 2015-11-20 | $69.26 | $70.09 | $68.52 | $68.90 | $63.31 | 90,723 |
| 2015-11-19 | $69.81 | $69.81 | $68.30 | $68.79 | $63.21 | 100,613 |
| 2015-11-18 | $68.72 | $69.87 | $68.60 | $69.75 | $64.09 | 99,757 |
| 2015-11-17 | $69.88 | $69.99 | $68.07 | $68.99 | $63.39 | 115,620 |
| 2015-11-16 | $68.62 | $70.41 | $68.62 | $70.24 | $64.54 | 136,274 |
| 2015-11-13 | $68.28 | $70.67 | $68.28 | $69.11 | $63.50 | 59,697 |
| 2015-11-12 | $69.11 | $71.09 | $68.43 | $68.73 | $63.15 | 62,338 |
| 2015-11-11 | $71.32 | $71.44 | $70.44 | $70.46 | $64.48 | 65,489 |
| 2015-11-10 | $70.53 | $71.58 | $70.05 | $71.32 | $65.26 | 154,876 |
| 2015-11-09 | $69.70 | $71.11 | $68.62 | $70.75 | $64.74 | 183,330 |
| 2015-11-06 | $69.00 | $70.26 | $68.08 | $69.72 | $63.80 | 60,189 |
| 2015-11-05 | $68.97 | $69.99 | $68.23 | $69.47 | $63.57 | 51,708 |
| 2015-11-04 | $69.52 | $70.32 | $68.77 | $69.03 | $63.17 | 90,536 |
| 2015-11-03 | $69.50 | $70.86 | $69.24 | $69.36 | $63.47 | 155,259 |
| 2015-11-02 | $67.67 | $69.60 | $67.50 | $69.51 | $63.61 | 95,430 |
| 2015-10-30 | $66.74 | $68.08 | $66.19 | $67.78 | $62.03 | 102,839 |
| 2015-10-29 | $66.82 | $67.72 | $66.12 | $66.51 | $60.86 | 90,018 |
| 2015-10-28 | $65.05 | $67.63 | $65.05 | $67.39 | $61.67 | 168,552 |
| 2015-10-27 | $65.00 | $65.67 | $64.07 | $64.99 | $59.47 | 125,172 |
| 2015-10-26 | $67.71 | $68.18 | $65.16 | $65.55 | $59.98 | 88,639 |
| 2015-10-23 | $67.15 | $67.94 | $65.53 | $67.68 | $61.93 | 107,694 |
| 2015-10-22 | $64.71 | $67.54 | $64.53 | $67.08 | $61.38 | 139,264 |
| 2015-10-21 | $65.73 | $66.56 | $64.47 | $64.52 | $59.04 | 139,319 |
| 2015-10-20 | $64.65 | $66.28 | $64.56 | $65.51 | $59.95 | 105,031 |
| 2015-10-19 | $64.01 | $64.89 | $63.28 | $64.65 | $59.16 | 141,885 |
| 2015-10-16 | $65.63 | $65.64 | $63.19 | $64.06 | $58.62 | 205,440 |
| 2015-10-15 | $65.56 | $67.97 | $63.98 | $66.19 | $60.57 | 468,668 |
| 2015-10-14 | $68.50 | $69.50 | $67.77 | $68.64 | $62.81 | 142,646 |
| 2015-10-13 | $69.67 | $70.03 | $68.25 | $68.35 | $62.55 | 99,925 |
| 2015-10-12 | $71.20 | $71.59 | $69.80 | $69.88 | $63.95 | 61,090 |
| 2015-10-09 | $72.67 | $73.07 | $70.97 | $71.26 | $65.21 | 106,685 |
| 2015-10-08 | $71.40 | $73.05 | $71.26 | $72.49 | $66.34 | 182,747 |
| 2015-10-07 | $71.20 | $72.44 | $70.76 | $71.65 | $65.57 | 193,135 |
| 2015-10-06 | $70.98 | $71.64 | $69.83 | $70.92 | $64.90 | 89,101 |
| 2015-10-05 | $67.56 | $70.93 | $67.56 | $70.67 | $64.67 | 90,483 |
| 2015-10-02 | $65.70 | $67.30 | $65.39 | $67.19 | $61.49 | 71,732 |
| 2015-10-01 | $67.60 | $67.60 | $64.99 | $66.04 | $60.43 | 173,822 |
| 2015-09-30 | $67.69 | $68.03 | $66.76 | $67.79 | $62.03 | 136,509 |
| 2015-09-29 | $67.24 | $68.02 | $67.13 | $67.45 | $61.72 | 90,675 |
| 2015-09-28 | $68.36 | $68.73 | $66.94 | $67.26 | $61.55 | 153,232 |
| 2015-09-25 | $68.52 | $70.09 | $67.53 | $68.76 | $62.92 | 120,171 |
| 2015-09-24 | $68.36 | $68.58 | $66.55 | $68.42 | $62.61 | 167,918 |
| 2015-09-23 | $71.05 | $71.64 | $68.93 | $68.97 | $63.11 | 104,169 |
| 2015-09-22 | $71.19 | $71.54 | $70.52 | $70.73 | $64.72 | 92,547 |
| 2015-09-21 | $71.00 | $72.47 | $70.88 | $71.56 | $65.48 | 87,922 |
| 2015-09-18 | $72.59 | $72.90 | $70.76 | $70.86 | $64.84 | 179,192 |
| 2015-09-17 | $74.02 | $74.39 | $73.10 | $73.31 | $67.09 | 103,344 |
| 2015-09-16 | $74.40 | $74.93 | $73.85 | $74.16 | $67.86 | 98,013 |
| 2015-09-15 | $74.43 | $74.48 | $73.82 | $74.04 | $67.75 | 265,751 |
| 2015-09-14 | $73.49 | $74.46 | $72.95 | $74.15 | $67.85 | 213,536 |
| 2015-09-11 | $73.88 | $74.50 | $73.74 | $74.03 | $67.74 | 64,407 |
| 2015-09-10 | $74.28 | $74.64 | $73.44 | $74.43 | $68.11 | 73,874 |
| 2015-09-09 | $75.63 | $76.00 | $74.58 | $74.61 | $68.28 | 88,056 |
| 2015-09-08 | $75.88 | $76.03 | $74.34 | $74.43 | $68.11 | 113,572 |
| 2015-09-04 | $75.68 | $76.24 | $74.64 | $74.68 | $68.34 | 50,975 |
| 2015-09-03 | $76.00 | $76.42 | $75.86 | $76.13 | $69.67 | 61,185 |
| 2015-09-02 | $75.83 | $76.35 | $74.70 | $75.62 | $69.20 | 85,951 |
| 2015-09-01 | $76.00 | $77.34 | $75.60 | $75.84 | $69.40 | 242,998 |
| 2015-08-31 | $76.24 | $77.23 | $76.00 | $76.23 | $69.76 | 114,015 |
Lindsay Corporation (LNN) News Headlines
Recent Lindsay Corporation (LNN) News
Similar Companies to Lindsay Corporation (LNN) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |