Grand Canyon Education Inc (LOPE) Exchange: NASDAQ
Data as of June 25, 2025
$185.47 ($-3.61) -1.91%
Grand Canyon Education Inc - Daily Information
Click for more stock information on Grand Canyon Education Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $189.87 |
| Previous Close | $185.47 |
| High | $189.99 |
| Low | $184.92 |
| Adjusted Open | $189.87 |
| Previous Adjusted Close | $185.47 |
| Adjusted High | $189.99 |
| Adjusted Low | $184.92 |
About Grand Canyon Education Inc (LOPE)
Grand Canyon Education, Inc. (LOPE) is a publicly traded company that provides educational services to postsecondary students globally. Originally founded as a Christian university in 1949, Grand Canyon Education, Inc. is now an education services provider, offering both undergraduate and graduate degree programs in more than 150 topics. The company serves over 70,000 students through its 94-campus network and more than 120,000 students through its online learning platform. Grand Canyon Education, Inc. is headquartered in Phoenix, Arizona. Since its founding years, Grand Canyon Education, Inc. has grown quickly, entering new industries and expanding its portfolio of services. For example, in recent years the company has entered the growing âscholar supportâ market, offering services such as career counseling, career readiness courses, and interview preparation courses. Additionally, Grand Canyon Education, Inc. has developed partnerships with thousands of employers domestically and internationally, providing resources and exposure to high-demand job roles for its students. Overall, Grand Canyon Education, Inc. is a proud provider of educational services to postsecondary students, with a diverse portfolio of offerings and a commitment to developing high-quality programs. Additionally, the company has demonstrated its ability to expand quickly into new industries, allowing it to remain competitive in the postsecondary sector. With a continued focus on delivering quality instruction, Grand Canyon Education, Inc. has established itself as a distinguished education services provider worldwide.
Invest in Grand Canyon Education Inc (LOPE)
Historical Stock Data for Grand Canyon Education Inc (LOPE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $189.87 | $189.99 | $184.92 | $185.47 | $185.47 | 167,007 |
| 2025-06-24 | $191.95 | $191.95 | $188.67 | $189.08 | $189.08 | 126,694 |
| 2025-06-23 | $189.04 | $192.68 | $187.96 | $191.67 | $191.67 | 147,244 |
| 2025-06-20 | $189.07 | $190.31 | $188.31 | $188.59 | $188.59 | 685,112 |
| 2025-06-18 | $186.33 | $189.15 | $185.76 | $188.34 | $188.34 | 206,430 |
| 2025-06-17 | $186.52 | $187.20 | $183.63 | $185.66 | $185.66 | 184,710 |
| 2025-06-16 | $186.01 | $190.07 | $185.57 | $186.69 | $186.69 | 192,516 |
| 2025-06-13 | $182.01 | $185.75 | $181.20 | $184.86 | $184.86 | 229,596 |
| 2025-06-12 | $183.36 | $186.10 | $182.63 | $183.75 | $183.75 | 223,146 |
| 2025-06-11 | $183.64 | $185.41 | $182.81 | $183.51 | $183.51 | 166,302 |
| 2025-06-10 | $186.03 | $186.53 | $182.66 | $183.45 | $183.45 | 144,875 |
| 2025-06-09 | $194.43 | $195.30 | $183.66 | $185.54 | $185.54 | 273,326 |
| 2025-06-06 | $191.76 | $194.32 | $189.58 | $194.20 | $194.20 | 225,492 |
| 2025-06-05 | $194.79 | $196.30 | $188.83 | $190.54 | $190.54 | 274,825 |
| 2025-06-04 | $197.35 | $199.41 | $193.02 | $194.83 | $194.83 | 321,232 |
| 2025-06-03 | $200.43 | $202.01 | $193.33 | $197.35 | $197.35 | 183,154 |
| 2025-06-02 | $196.89 | $201.08 | $195.28 | $200.76 | $200.76 | 194,667 |
| 2025-05-30 | $194.83 | $198.32 | $194.45 | $197.85 | $197.85 | 192,760 |
| 2025-05-29 | $196.12 | $196.98 | $194.50 | $195.36 | $195.36 | 106,200 |
| 2025-05-28 | $196.44 | $197.78 | $195.06 | $195.57 | $195.57 | 125,861 |
| 2025-05-27 | $195.46 | $196.98 | $193.64 | $196.84 | $196.84 | 155,810 |
| 2025-05-23 | $192.87 | $195.83 | $192.52 | $194.17 | $194.17 | 117,078 |
| 2025-05-22 | $193.26 | $195.29 | $193.12 | $193.41 | $193.41 | 136,364 |
| 2025-05-21 | $195.68 | $196.70 | $193.29 | $193.99 | $193.99 | 133,729 |
| 2025-05-20 | $197.26 | $197.88 | $196.55 | $197.11 | $197.11 | 104,574 |
| 2025-05-19 | $196.45 | $198.09 | $195.61 | $197.98 | $197.98 | 159,953 |
| 2025-05-16 | $195.56 | $197.44 | $194.70 | $197.44 | $197.44 | 166,228 |
| 2025-05-15 | $194.85 | $196.65 | $194.85 | $195.74 | $195.74 | 136,972 |
| 2025-05-14 | $194.21 | $197.39 | $192.35 | $194.25 | $194.25 | 202,822 |
| 2025-05-13 | $195.82 | $197.13 | $194.86 | $195.09 | $195.09 | 212,215 |
| 2025-05-12 | $198.27 | $198.58 | $194.58 | $195.73 | $195.73 | 257,475 |
| 2025-05-09 | $192.22 | $197.00 | $191.61 | $196.10 | $196.10 | 334,003 |
| 2025-05-08 | $194.52 | $196.29 | $192.15 | $192.84 | $192.84 | 317,142 |
| 2025-05-07 | $194.33 | $202.28 | $191.89 | $194.01 | $194.01 | 596,933 |
| 2025-05-06 | $184.44 | $186.39 | $183.54 | $185.45 | $185.45 | 233,150 |
| 2025-05-05 | $184.36 | $189.37 | $184.36 | $186.08 | $186.08 | 260,039 |
| 2025-05-02 | $180.80 | $186.91 | $179.17 | $186.25 | $186.25 | 225,403 |
| 2025-05-01 | $178.23 | $181.12 | $177.49 | $178.97 | $178.97 | 149,247 |
| 2025-04-30 | $176.52 | $178.66 | $175.23 | $178.37 | $178.37 | 205,156 |
| 2025-04-29 | $175.33 | $178.49 | $175.20 | $177.89 | $177.89 | 183,709 |
| 2025-04-28 | $175.25 | $177.64 | $173.98 | $175.92 | $175.92 | 220,358 |
| 2025-04-25 | $175.16 | $175.76 | $172.37 | $175.64 | $175.64 | 216,659 |
| 2025-04-24 | $175.88 | $177.15 | $173.93 | $174.95 | $174.95 | 199,483 |
| 2025-04-23 | $175.99 | $180.95 | $174.02 | $175.60 | $175.60 | 165,648 |
| 2025-04-22 | $169.56 | $173.60 | $168.12 | $173.36 | $173.36 | 206,541 |
| 2025-04-21 | $173.64 | $174.02 | $167.63 | $168.22 | $168.22 | 197,612 |
| 2025-04-17 | $179.19 | $180.38 | $173.78 | $174.32 | $174.32 | 182,086 |
| 2025-04-16 | $177.11 | $178.97 | $174.50 | $178.67 | $178.67 | 407,303 |
| 2025-04-15 | $174.67 | $177.93 | $174.09 | $177.74 | $177.74 | 130,832 |
| 2025-04-14 | $173.26 | $175.20 | $170.86 | $174.11 | $174.11 | 143,592 |
| 2025-04-11 | $170.37 | $174.39 | $168.67 | $172.40 | $172.40 | 202,672 |
| 2025-04-10 | $171.26 | $173.79 | $166.48 | $170.31 | $170.31 | 235,893 |
| 2025-04-09 | $160.65 | $175.17 | $160.65 | $174.07 | $174.07 | 257,366 |
| 2025-04-08 | $171.10 | $173.75 | $161.56 | $162.37 | $162.37 | 404,221 |
| 2025-04-07 | $160.43 | $169.09 | $159.38 | $166.95 | $166.95 | 453,951 |
| 2025-04-04 | $169.68 | $172.55 | $165.87 | $167.21 | $167.21 | 347,615 |
| 2025-04-03 | $174.84 | $176.54 | $173.15 | $175.15 | $175.15 | 234,626 |
| 2025-04-02 | $174.91 | $180.99 | $173.25 | $180.77 | $180.77 | 213,626 |
| 2025-04-01 | $173.31 | $178.39 | $171.48 | $176.81 | $176.81 | 297,691 |
| 2025-03-31 | $172.69 | $173.91 | $171.06 | $173.02 | $173.02 | 264,615 |
| 2025-03-28 | $177.80 | $177.85 | $173.41 | $174.94 | $174.94 | 273,894 |
| 2025-03-27 | $172.26 | $178.25 | $171.84 | $178.18 | $178.18 | 214,789 |
| 2025-03-26 | $173.93 | $174.20 | $171.92 | $173.07 | $173.07 | 198,297 |
| 2025-03-25 | $173.96 | $175.00 | $170.97 | $172.23 | $172.23 | 261,869 |
| 2025-03-24 | $170.79 | $173.41 | $169.60 | $173.37 | $173.37 | 184,074 |
| 2025-03-21 | $169.27 | $169.82 | $167.32 | $168.82 | $168.82 | 548,691 |
| 2025-03-20 | $168.88 | $171.07 | $168.88 | $170.10 | $170.10 | 142,187 |
| 2025-03-19 | $167.83 | $170.83 | $167.72 | $170.48 | $170.48 | 159,964 |
| 2025-03-18 | $168.90 | $169.45 | $167.00 | $167.25 | $167.25 | 124,255 |
| 2025-03-17 | $167.79 | $170.30 | $166.90 | $169.64 | $169.64 | 135,020 |
| 2025-03-14 | $165.59 | $169.50 | $162.67 | $168.91 | $168.91 | 216,438 |
| 2025-03-13 | $168.36 | $168.47 | $163.96 | $164.86 | $164.86 | 149,144 |
| 2025-03-12 | $170.17 | $170.17 | $166.86 | $168.57 | $168.57 | 212,613 |
| 2025-03-11 | $167.44 | $170.73 | $165.75 | $168.05 | $168.05 | 175,664 |
| 2025-03-10 | $169.71 | $171.72 | $165.59 | $167.83 | $167.83 | 204,713 |
| 2025-03-07 | $172.27 | $172.32 | $165.52 | $170.53 | $170.53 | 198,211 |
| 2025-03-06 | $179.76 | $180.44 | $172.84 | $173.19 | $173.19 | 168,622 |
| 2025-03-05 | $178.95 | $181.11 | $175.55 | $181.00 | $181.00 | 250,886 |
| 2025-03-04 | $179.36 | $183.55 | $176.37 | $179.68 | $179.68 | 191,766 |
| 2025-03-03 | $180.03 | $182.23 | $178.63 | $180.90 | $180.90 | 276,375 |
| 2025-02-28 | $179.01 | $180.91 | $176.82 | $179.82 | $179.82 | 227,183 |
| 2025-02-27 | $179.73 | $183.62 | $177.00 | $178.18 | $178.18 | 219,261 |
| 2025-02-26 | $176.65 | $181.92 | $176.65 | $179.39 | $179.39 | 162,233 |
| 2025-02-25 | $178.39 | $179.04 | $176.60 | $177.33 | $177.33 | 225,846 |
| 2025-02-24 | $182.06 | $182.06 | $176.30 | $177.59 | $177.59 | 245,958 |
| 2025-02-21 | $188.10 | $189.27 | $181.56 | $181.70 | $181.70 | 229,062 |
| 2025-02-20 | $183.17 | $192.18 | $183.17 | $187.27 | $187.27 | 506,149 |
| 2025-02-19 | $183.38 | $185.34 | $183.27 | $184.02 | $184.02 | 404,273 |
| 2025-02-18 | $184.22 | $185.66 | $183.38 | $185.52 | $185.52 | 174,973 |
| 2025-02-14 | $183.22 | $185.52 | $183.22 | $183.70 | $183.70 | 150,330 |
| 2025-02-13 | $182.92 | $183.86 | $181.79 | $182.94 | $182.94 | 96,853 |
| 2025-02-12 | $180.46 | $183.01 | $180.14 | $182.11 | $182.11 | 121,770 |
| 2025-02-11 | $180.70 | $182.43 | $180.18 | $182.00 | $182.00 | 184,476 |
| 2025-02-10 | $180.88 | $182.38 | $180.75 | $181.80 | $181.80 | 110,005 |
| 2025-02-07 | $182.27 | $183.79 | $180.12 | $180.45 | $180.45 | 143,580 |
| 2025-02-06 | $181.72 | $183.00 | $179.74 | $181.57 | $181.57 | 164,384 |
| 2025-02-05 | $180.20 | $182.23 | $179.74 | $180.89 | $180.89 | 155,782 |
| 2025-02-04 | $175.90 | $179.27 | $175.21 | $179.16 | $179.16 | 162,647 |
| 2025-02-03 | $173.58 | $177.63 | $172.18 | $177.03 | $177.03 | 117,858 |
| 2025-01-31 | $175.21 | $180.98 | $174.73 | $175.64 | $175.64 | 154,183 |
| 2025-01-30 | $173.05 | $175.13 | $172.51 | $174.44 | $174.44 | 98,102 |
| 2025-01-29 | $171.30 | $173.37 | $170.97 | $172.75 | $172.75 | 96,007 |
| 2025-01-28 | $170.85 | $172.96 | $170.00 | $170.81 | $170.81 | 129,245 |
| 2025-01-27 | $171.40 | $173.85 | $170.32 | $170.99 | $170.99 | 95,833 |
| 2025-01-24 | $170.00 | $172.40 | $169.62 | $171.59 | $171.59 | 98,893 |
| 2025-01-23 | $171.57 | $171.57 | $169.46 | $171.27 | $171.27 | 144,102 |
| 2025-01-22 | $169.50 | $172.73 | $169.50 | $171.50 | $171.50 | 113,594 |
| 2025-01-21 | $170.90 | $172.61 | $170.15 | $171.19 | $171.19 | 113,839 |
| 2025-01-17 | $173.75 | $176.77 | $168.91 | $169.99 | $169.99 | 173,862 |
| 2025-01-16 | $168.30 | $171.18 | $168.30 | $171.00 | $171.00 | 107,438 |
| 2025-01-15 | $168.38 | $169.75 | $166.87 | $168.89 | $168.89 | 117,162 |
| 2025-01-14 | $162.09 | $166.15 | $162.09 | $166.01 | $166.01 | 128,816 |
| 2025-01-13 | $160.00 | $161.30 | $159.06 | $161.13 | $161.13 | 128,630 |
| 2025-01-10 | $162.18 | $163.02 | $160.20 | $160.89 | $160.89 | 100,302 |
| 2025-01-08 | $161.62 | $165.06 | $160.40 | $163.73 | $163.73 | 171,454 |
| 2025-01-07 | $161.79 | $162.55 | $160.67 | $161.69 | $161.69 | 115,050 |
| 2025-01-06 | $162.81 | $163.90 | $161.27 | $161.52 | $161.52 | 130,514 |
| 2025-01-03 | $162.40 | $163.75 | $161.31 | $162.81 | $162.81 | 134,128 |
| 2025-01-02 | $164.69 | $164.97 | $161.24 | $161.77 | $161.77 | 105,445 |
| 2024-12-31 | $163.50 | $165.14 | $163.38 | $163.80 | $163.80 | 113,361 |
| 2024-12-30 | $162.36 | $164.41 | $161.68 | $163.50 | $163.50 | 73,146 |
| 2024-12-27 | $163.36 | $164.95 | $162.09 | $163.76 | $163.76 | 74,848 |
| 2024-12-26 | $161.91 | $164.94 | $161.53 | $164.64 | $164.64 | 67,909 |
| 2024-12-24 | $160.73 | $163.61 | $158.93 | $162.94 | $162.94 | 49,723 |
| 2024-12-23 | $160.38 | $161.36 | $160.12 | $160.97 | $160.97 | 127,999 |
| 2024-12-20 | $162.15 | $163.84 | $159.38 | $160.31 | $160.31 | 464,204 |
| 2024-12-19 | $161.87 | $164.54 | $161.33 | $163.22 | $163.22 | 128,966 |
| 2024-12-18 | $166.07 | $167.15 | $159.62 | $160.54 | $160.54 | 132,561 |
| 2024-12-17 | $167.15 | $168.88 | $164.90 | $166.14 | $166.14 | 168,308 |
| 2024-12-16 | $166.91 | $168.49 | $165.81 | $168.35 | $168.35 | 156,538 |
| 2024-12-13 | $168.94 | $169.07 | $166.05 | $166.79 | $166.79 | 110,191 |
| 2024-12-12 | $169.88 | $170.92 | $168.92 | $169.26 | $169.26 | 96,996 |
| 2024-12-11 | $170.51 | $171.10 | $167.24 | $169.61 | $169.61 | 137,019 |
| 2024-12-10 | $165.56 | $169.45 | $164.69 | $169.08 | $169.08 | 198,121 |
| 2024-12-09 | $168.13 | $168.13 | $164.81 | $165.37 | $165.37 | 132,035 |
| 2024-12-06 | $170.26 | $171.39 | $167.24 | $167.79 | $167.79 | 99,938 |
| 2024-12-05 | $170.30 | $170.82 | $168.20 | $169.80 | $169.80 | 137,870 |
| 2024-12-04 | $166.86 | $171.01 | $165.46 | $170.30 | $170.30 | 161,540 |
| 2024-12-03 | $166.23 | $166.57 | $164.87 | $166.37 | $166.37 | 166,542 |
| 2024-12-02 | $165.34 | $168.06 | $163.70 | $167.09 | $167.09 | 242,663 |
| 2024-11-29 | $164.54 | $165.50 | $163.14 | $164.59 | $164.59 | 94,531 |
| 2024-11-27 | $167.05 | $167.05 | $163.86 | $164.79 | $164.79 | 139,713 |
| 2024-11-26 | $168.45 | $168.45 | $164.85 | $166.64 | $166.64 | 150,267 |
| 2024-11-25 | $166.70 | $170.55 | $166.70 | $167.88 | $167.88 | 292,995 |
| 2024-11-22 | $163.10 | $166.65 | $163.10 | $166.45 | $166.45 | 200,094 |
| 2024-11-21 | $161.82 | $163.63 | $160.70 | $162.13 | $162.13 | 188,862 |
| 2024-11-20 | $161.40 | $162.60 | $159.44 | $161.40 | $161.40 | 262,562 |
| 2024-11-19 | $160.63 | $161.67 | $159.46 | $161.14 | $161.14 | 167,968 |
| 2024-11-18 | $160.60 | $162.23 | $159.31 | $161.81 | $161.81 | 202,607 |
| 2024-11-15 | $164.00 | $165.40 | $159.29 | $159.62 | $159.62 | 333,625 |
| 2024-11-14 | $167.55 | $168.68 | $163.14 | $164.88 | $164.88 | 213,420 |
| 2024-11-13 | $171.07 | $171.95 | $167.70 | $168.34 | $168.34 | 172,321 |
| 2024-11-12 | $169.40 | $172.95 | $168.13 | $170.14 | $170.14 | 313,228 |
| 2024-11-11 | $173.37 | $173.37 | $167.36 | $170.56 | $170.56 | 381,155 |
| 2024-11-08 | $165.11 | $172.88 | $163.78 | $172.52 | $172.52 | 504,597 |
| 2024-11-07 | $159.70 | $164.93 | $152.76 | $163.54 | $163.54 | 478,934 |
| 2024-11-06 | $144.90 | $161.39 | $144.90 | $160.15 | $160.15 | 636,082 |
| 2024-11-05 | $136.69 | $140.25 | $136.64 | $139.75 | $139.75 | 165,929 |
| 2024-11-04 | $136.14 | $138.48 | $135.32 | $137.33 | $137.33 | 109,160 |
| 2024-11-01 | $137.20 | $137.71 | $135.42 | $136.14 | $136.14 | 131,163 |
| 2024-10-31 | $136.91 | $139.07 | $136.56 | $137.11 | $137.11 | 142,373 |
| 2024-10-30 | $135.91 | $138.73 | $135.91 | $137.35 | $137.35 | 121,872 |
| 2024-10-29 | $133.20 | $136.53 | $132.58 | $136.33 | $136.33 | 154,664 |
| 2024-10-28 | $133.94 | $135.01 | $132.61 | $133.40 | $133.40 | 120,117 |
| 2024-10-25 | $133.42 | $135.45 | $132.95 | $133.13 | $133.13 | 123,907 |
| 2024-10-24 | $134.45 | $134.62 | $132.77 | $133.42 | $133.42 | 89,772 |
| 2024-10-23 | $132.12 | $134.59 | $132.12 | $134.53 | $134.53 | 159,301 |
| 2024-10-22 | $131.94 | $132.80 | $130.69 | $132.23 | $132.23 | 103,501 |
| 2024-10-21 | $131.59 | $132.78 | $130.80 | $131.94 | $131.94 | 185,836 |
| 2024-10-18 | $134.33 | $134.33 | $131.95 | $132.14 | $132.14 | 144,689 |
| 2024-10-17 | $133.07 | $134.00 | $132.29 | $133.29 | $133.29 | 150,719 |
| 2024-10-16 | $134.70 | $135.65 | $132.73 | $133.46 | $133.46 | 151,519 |
| 2024-10-15 | $133.37 | $136.06 | $133.37 | $134.43 | $134.43 | 188,284 |
| 2024-10-14 | $133.12 | $133.82 | $132.90 | $133.62 | $133.62 | 74,850 |
| 2024-10-11 | $132.21 | $134.43 | $132.21 | $133.47 | $133.47 | 97,796 |
| 2024-10-10 | $133.70 | $133.75 | $131.41 | $131.89 | $131.89 | 184,226 |
| 2024-10-09 | $135.74 | $135.99 | $133.26 | $133.75 | $133.75 | 159,568 |
| 2024-10-08 | $136.32 | $137.06 | $135.51 | $135.74 | $135.74 | 90,946 |
| 2024-10-07 | $138.73 | $138.73 | $135.15 | $136.53 | $136.53 | 138,812 |
| 2024-10-04 | $139.11 | $139.91 | $138.23 | $139.23 | $139.23 | 106,293 |
| 2024-10-03 | $139.79 | $140.32 | $137.81 | $137.81 | $137.81 | 135,694 |
| 2024-10-02 | $141.91 | $144.07 | $140.67 | $140.87 | $140.87 | 119,308 |
| 2024-10-01 | $142.45 | $144.08 | $140.40 | $142.60 | $142.60 | 205,346 |
| 2024-09-30 | $142.69 | $142.95 | $141.12 | $141.85 | $141.85 | 192,688 |
| 2024-09-27 | $142.95 | $144.82 | $142.30 | $142.34 | $142.34 | 131,427 |
| 2024-09-26 | $145.14 | $145.38 | $142.49 | $142.65 | $142.65 | 150,826 |
| 2024-09-25 | $144.89 | $146.02 | $143.24 | $143.70 | $143.70 | 95,152 |
| 2024-09-24 | $144.05 | $144.59 | $142.76 | $144.54 | $144.54 | 96,319 |
| 2024-09-23 | $143.64 | $144.61 | $141.85 | $144.31 | $144.31 | 130,511 |
| 2024-09-20 | $141.35 | $143.47 | $140.29 | $142.78 | $142.78 | 369,110 |
| 2024-09-19 | $143.57 | $143.57 | $140.17 | $141.35 | $141.35 | 173,852 |
| 2024-09-18 | $141.23 | $143.37 | $140.20 | $141.56 | $141.56 | 103,745 |
| 2024-09-17 | $144.21 | $149.33 | $141.35 | $141.83 | $141.83 | 176,215 |
| 2024-09-16 | $143.05 | $145.15 | $142.91 | $143.76 | $143.76 | 95,970 |
| 2024-09-13 | $142.13 | $144.89 | $142.02 | $143.13 | $143.13 | 117,368 |
| 2024-09-12 | $139.01 | $141.55 | $139.01 | $141.11 | $141.11 | 110,349 |
| 2024-09-11 | $136.94 | $139.33 | $135.16 | $139.01 | $139.01 | 137,429 |
| 2024-09-10 | $137.20 | $138.80 | $136.25 | $137.81 | $137.81 | 136,112 |
| 2024-09-09 | $137.56 | $137.99 | $135.90 | $136.56 | $136.56 | 147,009 |
| 2024-09-06 | $142.43 | $142.53 | $137.34 | $137.41 | $137.41 | 104,567 |
| 2024-09-05 | $144.01 | $144.34 | $140.91 | $142.14 | $142.14 | 137,176 |
| 2024-09-04 | $143.58 | $146.48 | $143.51 | $144.38 | $144.38 | 138,812 |
| 2024-09-03 | $144.74 | $146.39 | $142.80 | $143.25 | $143.25 | 130,062 |
| 2024-08-30 | $143.78 | $145.20 | $142.80 | $145.01 | $145.01 | 106,417 |
| 2024-08-29 | $144.44 | $144.91 | $143.11 | $143.36 | $143.36 | 96,509 |
| 2024-08-28 | $141.54 | $144.10 | $140.95 | $143.50 | $143.50 | 122,081 |
| 2024-08-27 | $141.39 | $142.15 | $140.18 | $141.93 | $141.93 | 116,828 |
| 2024-08-26 | $143.52 | $143.65 | $141.43 | $141.81 | $141.81 | 87,537 |
| 2024-08-23 | $142.00 | $143.31 | $141.18 | $142.29 | $142.29 | 96,334 |
| 2024-08-22 | $141.65 | $143.18 | $140.39 | $141.19 | $141.19 | 119,078 |
| 2024-08-21 | $140.40 | $142.15 | $139.74 | $142.06 | $142.06 | 152,530 |
| 2024-08-20 | $139.83 | $140.64 | $138.00 | $140.40 | $140.40 | 156,431 |
| 2024-08-19 | $140.21 | $140.76 | $139.29 | $139.50 | $139.50 | 179,606 |
| 2024-08-16 | $140.76 | $141.96 | $139.63 | $139.82 | $139.82 | 272,842 |
| 2024-08-15 | $143.83 | $145.78 | $140.82 | $140.88 | $140.88 | 213,111 |
| 2024-08-14 | $142.64 | $143.38 | $141.16 | $142.31 | $142.31 | 94,091 |
| 2024-08-13 | $142.71 | $143.13 | $141.32 | $143.01 | $143.01 | 114,543 |
| 2024-08-12 | $142.64 | $143.21 | $140.40 | $141.59 | $141.59 | 117,882 |
| 2024-08-09 | $143.98 | $144.14 | $142.66 | $143.49 | $143.49 | 104,133 |
| 2024-08-08 | $143.50 | $144.98 | $142.19 | $143.35 | $143.35 | 143,284 |
| 2024-08-07 | $149.25 | $151.39 | $141.63 | $142.23 | $142.23 | 260,063 |
| 2024-08-06 | $147.39 | $148.77 | $146.96 | $147.39 | $147.39 | 181,908 |
| 2024-08-05 | $146.64 | $148.89 | $143.41 | $147.34 | $147.34 | 140,618 |
| 2024-08-02 | $150.28 | $152.76 | $149.95 | $151.88 | $151.88 | 140,403 |
| 2024-08-01 | $156.33 | $157.53 | $151.73 | $153.22 | $153.22 | 138,579 |
| 2024-07-31 | $155.32 | $157.41 | $153.87 | $155.95 | $155.95 | 171,347 |
| 2024-07-30 | $153.08 | $155.86 | $153.08 | $155.30 | $155.30 | 98,242 |
| 2024-07-29 | $154.49 | $155.05 | $150.63 | $152.85 | $152.85 | 198,662 |
| 2024-07-26 | $153.05 | $154.56 | $151.44 | $153.80 | $153.80 | 123,214 |
| 2024-07-25 | $149.57 | $153.42 | $149.56 | $152.43 | $152.43 | 138,545 |
| 2024-07-24 | $151.34 | $151.88 | $149.04 | $149.96 | $149.96 | 97,466 |
| 2024-07-23 | $150.21 | $152.04 | $150.17 | $151.84 | $151.84 | 98,922 |
| 2024-07-22 | $148.83 | $150.48 | $147.38 | $150.30 | $150.30 | 118,320 |
| 2024-07-19 | $150.04 | $150.55 | $148.01 | $148.65 | $148.65 | 145,432 |
| 2024-07-18 | $151.89 | $153.66 | $149.03 | $149.40 | $149.40 | 106,360 |
| 2024-07-17 | $150.89 | $153.44 | $150.89 | $152.25 | $152.25 | 135,204 |
| 2024-07-16 | $148.78 | $152.19 | $147.88 | $151.89 | $151.89 | 200,689 |
| 2024-07-15 | $142.58 | $147.99 | $142.58 | $147.96 | $147.96 | 232,712 |
| 2024-07-12 | $141.98 | $143.26 | $141.67 | $141.92 | $141.92 | 120,345 |
| 2024-07-11 | $140.62 | $142.00 | $140.62 | $141.56 | $141.56 | 104,754 |
| 2024-07-10 | $140.27 | $141.73 | $139.05 | $139.98 | $139.98 | 114,754 |
| 2024-07-09 | $142.94 | $144.43 | $139.97 | $140.05 | $140.05 | 166,448 |
| 2024-07-08 | $143.94 | $144.83 | $142.92 | $143.15 | $143.15 | 163,689 |
| 2024-07-05 | $143.20 | $144.90 | $142.59 | $143.31 | $143.31 | 196,065 |
| 2024-07-03 | $141.84 | $143.37 | $141.32 | $143.18 | $143.18 | 179,187 |
| 2024-07-02 | $141.50 | $141.89 | $140.48 | $141.13 | $141.13 | 182,634 |
| 2024-07-01 | $139.54 | $141.68 | $138.44 | $141.50 | $141.50 | 272,147 |
| 2024-06-28 | $135.59 | $141.33 | $134.96 | $139.91 | $139.91 | 368,514 |
| 2024-06-27 | $135.51 | $136.24 | $133.74 | $134.66 | $134.66 | 150,242 |
| 2024-06-26 | $135.32 | $135.90 | $133.77 | $135.60 | $135.60 | 142,206 |
| 2024-06-25 | $136.92 | $137.54 | $135.14 | $135.99 | $135.99 | 292,605 |
| 2024-06-24 | $135.61 | $138.88 | $135.61 | $136.82 | $136.82 | 210,349 |
| 2024-06-21 | $134.70 | $137.78 | $133.74 | $135.57 | $135.57 | 452,437 |
| 2024-06-20 | $134.79 | $135.41 | $133.19 | $134.03 | $134.03 | 218,689 |
| 2024-06-18 | $136.78 | $136.78 | $134.89 | $134.99 | $134.99 | 184,189 |
| 2024-06-17 | $137.31 | $138.82 | $136.29 | $137.17 | $137.17 | 165,983 |
| 2024-06-14 | $138.11 | $138.15 | $136.34 | $137.58 | $137.58 | 149,395 |
| 2024-06-13 | $139.61 | $139.92 | $137.88 | $139.06 | $139.06 | 113,861 |
| 2024-06-12 | $139.49 | $141.26 | $139.36 | $139.72 | $139.72 | 82,150 |
| 2024-06-11 | $139.67 | $140.25 | $137.51 | $138.77 | $138.77 | 174,373 |
| 2024-06-10 | $141.94 | $141.94 | $138.85 | $139.67 | $139.67 | 214,860 |
| 2024-06-07 | $143.86 | $143.99 | $141.79 | $142.92 | $142.92 | 168,762 |
| 2024-06-06 | $145.16 | $145.73 | $144.10 | $144.15 | $144.15 | 183,221 |
| 2024-06-05 | $144.15 | $145.21 | $143.05 | $144.95 | $144.95 | 120,696 |
| 2024-06-04 | $143.26 | $145.71 | $143.04 | $143.49 | $143.49 | 127,590 |
| 2024-06-03 | $143.16 | $143.96 | $142.51 | $143.58 | $143.58 | 166,390 |
| 2024-05-31 | $142.75 | $143.33 | $141.66 | $142.46 | $142.46 | 215,422 |
| 2024-05-30 | $141.97 | $144.08 | $141.97 | $142.26 | $142.26 | 170,013 |
| 2024-05-29 | $143.62 | $144.00 | $141.15 | $141.55 | $141.55 | 179,692 |
| 2024-05-28 | $145.01 | $145.59 | $143.51 | $144.84 | $144.84 | 141,414 |
| 2024-05-24 | $145.22 | $146.75 | $144.23 | $145.46 | $145.46 | 119,821 |
| 2024-05-23 | $145.91 | $146.32 | $144.16 | $144.48 | $144.48 | 131,258 |
| 2024-05-22 | $145.38 | $146.10 | $144.42 | $145.97 | $145.97 | 104,853 |
| 2024-05-21 | $147.49 | $148.50 | $145.82 | $146.18 | $146.18 | 151,144 |
| 2024-05-20 | $145.66 | $147.79 | $144.71 | $147.69 | $147.69 | 184,417 |
| 2024-05-17 | $144.44 | $145.16 | $143.64 | $144.87 | $144.87 | 167,846 |
| 2024-05-16 | $145.00 | $145.35 | $144.13 | $145.00 | $145.00 | 122,087 |
| 2024-05-15 | $145.35 | $145.35 | $143.78 | $144.75 | $144.75 | 148,167 |
| 2024-05-14 | $146.13 | $146.45 | $143.58 | $144.50 | $144.50 | 400,869 |
| 2024-05-13 | $149.69 | $149.69 | $146.84 | $146.94 | $146.94 | 220,527 |
| 2024-05-10 | $148.89 | $149.94 | $147.98 | $148.79 | $148.79 | 262,913 |
| 2024-05-09 | $147.08 | $149.73 | $144.88 | $149.26 | $149.26 | 278,253 |
| 2024-05-08 | $145.00 | $156.56 | $144.97 | $147.08 | $147.08 | 466,651 |
| 2024-05-07 | $137.65 | $140.71 | $137.65 | $139.78 | $139.78 | 315,230 |
| 2024-05-06 | $136.91 | $138.88 | $136.90 | $138.31 | $138.31 | 157,451 |
| 2024-05-03 | $135.17 | $136.81 | $135.17 | $136.11 | $136.11 | 173,998 |
| 2024-05-02 | $131.56 | $134.18 | $130.95 | $134.02 | $134.02 | 182,516 |
| 2024-05-01 | $130.02 | $132.63 | $130.02 | $130.96 | $130.96 | 202,565 |
| 2024-04-30 | $131.25 | $132.12 | $129.86 | $130.02 | $130.02 | 209,738 |
| 2024-04-29 | $132.44 | $133.80 | $131.84 | $132.23 | $132.23 | 143,000 |
| 2024-04-26 | $129.95 | $133.87 | $129.95 | $131.98 | $131.98 | 262,927 |
| 2024-04-25 | $128.27 | $130.41 | $127.65 | $129.91 | $129.91 | 260,906 |
| 2024-04-24 | $129.14 | $129.75 | $128.48 | $128.88 | $128.88 | 203,620 |
| 2024-04-23 | $129.21 | $129.98 | $128.63 | $128.70 | $128.70 | 191,182 |
| 2024-04-22 | $127.23 | $129.14 | $126.17 | $128.94 | $128.94 | 153,703 |
| 2024-04-19 | $131.48 | $131.48 | $126.61 | $127.15 | $127.15 | 218,955 |
| 2024-04-18 | $131.46 | $132.10 | $128.43 | $131.08 | $131.08 | 151,078 |
| 2024-04-17 | $131.59 | $132.91 | $130.60 | $130.77 | $130.77 | 158,554 |
| 2024-04-16 | $129.34 | $131.01 | $128.65 | $130.76 | $130.76 | 178,488 |
| 2024-04-15 | $130.97 | $131.95 | $129.80 | $129.82 | $129.82 | 114,978 |
| 2024-04-12 | $131.98 | $131.99 | $130.33 | $130.70 | $130.70 | 104,729 |
| 2024-04-11 | $133.16 | $134.04 | $132.10 | $132.16 | $132.16 | 106,807 |
| 2024-04-10 | $132.33 | $134.24 | $131.20 | $132.34 | $132.34 | 130,595 |
| 2024-04-09 | $132.14 | $134.63 | $130.66 | $132.73 | $132.73 | 309,267 |
| 2024-04-08 | $132.89 | $133.14 | $131.21 | $131.75 | $131.75 | 155,816 |
| 2024-04-05 | $132.22 | $133.22 | $131.29 | $132.45 | $132.45 | 129,546 |
| 2024-04-04 | $134.07 | $134.24 | $131.94 | $131.94 | $131.94 | 96,761 |
| 2024-04-03 | $134.92 | $136.49 | $133.26 | $133.32 | $133.32 | 172,508 |
| 2024-04-02 | $137.17 | $137.70 | $134.89 | $135.48 | $135.48 | 170,941 |
| 2024-04-01 | $136.08 | $137.59 | $136.04 | $137.35 | $137.35 | 117,003 |
| 2024-03-28 | $135.41 | $136.76 | $134.81 | $136.21 | $136.21 | 199,766 |
| 2024-03-27 | $134.43 | $135.39 | $133.56 | $134.92 | $134.92 | 118,770 |
| 2024-03-26 | $134.33 | $134.33 | $132.75 | $133.61 | $133.61 | 118,616 |
| 2024-03-25 | $132.89 | $134.07 | $131.08 | $133.88 | $133.88 | 129,550 |
| 2024-03-22 | $133.98 | $134.02 | $131.69 | $133.30 | $133.30 | 105,960 |
| 2024-03-21 | $135.10 | $135.10 | $133.16 | $133.16 | $133.16 | 127,254 |
| 2024-03-20 | $132.77 | $134.51 | $132.68 | $134.51 | $134.51 | 117,352 |
| 2024-03-19 | $133.55 | $134.37 | $132.48 | $133.27 | $133.27 | 139,668 |
| 2024-03-18 | $132.65 | $137.30 | $132.55 | $133.76 | $133.76 | 197,755 |
| 2024-03-15 | $131.06 | $133.27 | $131.06 | $132.69 | $132.69 | 360,070 |
| 2024-03-14 | $132.43 | $133.27 | $130.95 | $131.58 | $131.58 | 137,461 |
| 2024-03-13 | $131.90 | $133.27 | $131.90 | $132.97 | $132.97 | 101,404 |
| 2024-03-12 | $132.64 | $132.83 | $131.46 | $132.48 | $132.48 | 97,810 |
| 2024-03-11 | $133.09 | $133.80 | $132.68 | $133.06 | $133.06 | 126,779 |
| 2024-03-08 | $134.35 | $134.68 | $132.32 | $132.80 | $132.80 | 112,960 |
| 2024-03-07 | $133.82 | $134.59 | $133.46 | $134.15 | $134.15 | 118,568 |
| 2024-03-06 | $134.00 | $135.57 | $133.30 | $133.68 | $133.68 | 137,875 |
| 2024-03-05 | $135.37 | $136.40 | $134.34 | $135.00 | $135.00 | 164,917 |
| 2024-03-04 | $134.97 | $136.57 | $134.50 | $136.35 | $136.35 | 122,069 |
| 2024-03-01 | $134.65 | $135.12 | $133.29 | $134.71 | $134.71 | 191,260 |
| 2024-02-29 | $135.04 | $135.66 | $133.98 | $134.80 | $134.80 | 210,843 |
| 2024-02-28 | $133.72 | $134.83 | $133.59 | $133.91 | $133.91 | 130,177 |
| 2024-02-27 | $132.82 | $133.66 | $131.93 | $133.50 | $133.50 | 128,881 |
| 2024-02-26 | $131.24 | $133.25 | $131.24 | $132.33 | $132.33 | 118,375 |
| 2024-02-23 | $130.15 | $132.12 | $129.62 | $131.95 | $131.95 | 104,442 |
| 2024-02-22 | $129.68 | $130.80 | $128.50 | $130.23 | $130.23 | 141,829 |
| 2024-02-21 | $128.41 | $129.62 | $128.08 | $128.86 | $128.86 | 154,821 |
| 2024-02-20 | $129.67 | $130.04 | $128.49 | $129.27 | $129.27 | 177,197 |
| 2024-02-16 | $133.45 | $133.45 | $129.90 | $130.07 | $130.07 | 364,842 |
| 2024-02-15 | $132.82 | $135.38 | $130.15 | $133.34 | $133.34 | 297,458 |
| 2024-02-14 | $127.33 | $134.78 | $118.48 | $132.60 | $132.60 | 592,526 |
| 2024-02-13 | $130.91 | $132.34 | $129.08 | $130.24 | $130.24 | 222,310 |
| 2024-02-12 | $134.07 | $134.07 | $131.89 | $131.93 | $131.93 | 186,608 |
| 2024-02-09 | $131.51 | $133.61 | $131.34 | $133.55 | $133.55 | 432,781 |
| 2024-02-08 | $132.77 | $133.37 | $131.57 | $132.06 | $132.06 | 149,850 |
| 2024-02-07 | $129.32 | $132.79 | $128.71 | $132.67 | $132.67 | 225,288 |
| 2024-02-06 | $129.70 | $131.32 | $127.80 | $129.31 | $129.31 | 149,920 |
| 2024-02-05 | $130.66 | $130.66 | $128.25 | $129.07 | $129.07 | 117,448 |
| 2024-02-02 | $132.09 | $134.34 | $130.30 | $131.18 | $131.18 | 226,075 |
| 2024-02-01 | $130.89 | $133.19 | $130.41 | $132.85 | $132.85 | 280,418 |
| 2024-01-31 | $129.59 | $132.38 | $128.84 | $130.59 | $130.59 | 368,472 |
| 2024-01-30 | $127.59 | $129.46 | $126.60 | $129.13 | $129.13 | 337,980 |
| 2024-01-29 | $128.64 | $129.87 | $126.80 | $129.73 | $129.73 | 245,151 |
| 2024-01-26 | $127.03 | $129.78 | $126.96 | $129.13 | $129.13 | 246,801 |
| 2024-01-25 | $127.63 | $129.57 | $126.77 | $127.03 | $127.03 | 144,701 |
| 2024-01-24 | $127.70 | $127.70 | $124.90 | $126.87 | $126.87 | 250,978 |
| 2024-01-23 | $125.88 | $128.58 | $125.55 | $126.74 | $126.74 | 302,360 |
| 2024-01-22 | $125.31 | $126.10 | $123.99 | $125.02 | $125.02 | 295,502 |
| 2024-01-19 | $124.05 | $124.74 | $122.98 | $124.57 | $124.57 | 181,906 |
| 2024-01-18 | $123.84 | $123.84 | $122.39 | $123.78 | $123.78 | 247,560 |
| 2024-01-17 | $125.05 | $126.00 | $122.34 | $123.41 | $123.41 | 204,363 |
| 2024-01-16 | $125.00 | $126.38 | $124.63 | $125.90 | $125.90 | 188,670 |
| 2024-01-12 | $125.39 | $125.56 | $124.13 | $125.48 | $125.48 | 119,701 |
| 2024-01-11 | $121.96 | $124.85 | $121.96 | $124.70 | $124.70 | 201,117 |
| 2024-01-10 | $122.23 | $123.20 | $120.60 | $121.71 | $121.71 | 248,360 |
| 2024-01-09 | $123.20 | $123.22 | $121.41 | $122.60 | $122.60 | 215,760 |
| 2024-01-08 | $123.30 | $124.62 | $121.66 | $123.91 | $123.91 | 328,811 |
| 2024-01-05 | $126.62 | $128.73 | $122.62 | $122.82 | $122.82 | 551,675 |
| 2024-01-04 | $130.99 | $131.07 | $128.22 | $128.22 | $128.22 | 213,608 |
| 2024-01-03 | $131.90 | $132.64 | $129.83 | $130.77 | $130.77 | 206,854 |
| 2024-01-02 | $131.82 | $133.35 | $130.05 | $131.93 | $131.93 | 259,039 |
| 2023-12-29 | $132.52 | $133.00 | $130.75 | $132.04 | $132.04 | 318,685 |
| 2023-12-28 | $140.96 | $141.83 | $130.06 | $132.56 | $132.56 | 586,699 |
| 2023-12-27 | $142.53 | $144.94 | $138.01 | $141.56 | $141.56 | 356,652 |
| 2023-12-26 | $142.87 | $143.59 | $142.01 | $142.61 | $142.61 | 159,111 |
| 2023-12-22 | $142.63 | $144.23 | $141.94 | $142.67 | $142.67 | 152,711 |
| 2023-12-21 | $141.23 | $141.80 | $139.80 | $141.34 | $141.34 | 139,272 |
| 2023-12-20 | $139.07 | $141.47 | $138.02 | $140.39 | $140.39 | 211,189 |
| 2023-12-19 | $138.27 | $141.42 | $137.90 | $138.77 | $138.77 | 139,658 |
| 2023-12-18 | $137.80 | $138.16 | $136.24 | $138.06 | $138.06 | 191,573 |
| 2023-12-15 | $138.66 | $140.11 | $137.07 | $137.41 | $137.41 | 326,071 |
| 2023-12-14 | $141.77 | $141.77 | $137.97 | $139.02 | $139.02 | 258,889 |
| 2023-12-13 | $142.44 | $142.87 | $140.38 | $141.22 | $141.22 | 140,337 |
| 2023-12-12 | $141.64 | $143.34 | $141.64 | $142.12 | $142.12 | 96,099 |
| 2023-12-11 | $140.67 | $142.10 | $140.13 | $141.76 | $141.76 | 142,724 |
| 2023-12-08 | $138.74 | $141.91 | $138.74 | $140.67 | $140.67 | 179,739 |
| 2023-12-07 | $138.85 | $139.55 | $136.99 | $139.52 | $139.52 | 188,453 |
| 2023-12-06 | $140.34 | $140.98 | $138.24 | $138.62 | $138.62 | 144,541 |
| 2023-12-05 | $138.25 | $140.38 | $137.61 | $139.38 | $139.38 | 151,883 |
| 2023-12-04 | $137.56 | $139.06 | $137.56 | $138.95 | $138.95 | 160,701 |
| 2023-12-01 | $136.64 | $137.95 | $135.68 | $137.70 | $137.70 | 86,705 |
| 2023-11-30 | $136.00 | $139.31 | $135.41 | $136.72 | $136.72 | 161,286 |
| 2023-11-29 | $137.50 | $137.93 | $136.14 | $136.24 | $136.24 | 146,278 |
| 2023-11-28 | $137.10 | $139.29 | $137.05 | $137.66 | $137.66 | 190,285 |
| 2023-11-27 | $137.17 | $138.18 | $136.53 | $137.85 | $137.85 | 166,393 |
| 2023-11-24 | $137.50 | $138.35 | $137.25 | $137.62 | $137.62 | 58,301 |
| 2023-11-22 | $136.48 | $137.86 | $135.97 | $137.13 | $137.13 | 131,459 |
| 2023-11-21 | $134.62 | $137.00 | $134.45 | $136.39 | $136.39 | 233,333 |
| 2023-11-20 | $136.80 | $136.93 | $134.88 | $135.14 | $135.14 | 215,946 |
| 2023-11-17 | $138.15 | $138.42 | $136.59 | $137.04 | $137.04 | 448,292 |
| 2023-11-16 | $138.29 | $138.96 | $137.15 | $137.48 | $137.48 | 274,010 |
| 2023-11-15 | $138.36 | $139.63 | $137.73 | $138.34 | $138.34 | 295,240 |
| 2023-11-14 | $139.52 | $140.67 | $137.09 | $138.28 | $138.28 | 322,091 |
| 2023-11-13 | $136.90 | $138.65 | $136.90 | $138.01 | $138.01 | 226,083 |
| 2023-11-10 | $137.25 | $137.64 | $136.64 | $136.83 | $136.83 | 132,417 |
| 2023-11-09 | $136.51 | $138.23 | $134.90 | $137.32 | $137.32 | 187,800 |
| 2023-11-08 | $136.40 | $136.42 | $134.29 | $135.64 | $135.64 | 207,254 |
| 2023-11-07 | $135.13 | $137.67 | $134.68 | $136.62 | $136.62 | 233,399 |
| 2023-11-06 | $137.10 | $137.21 | $133.55 | $135.91 | $135.91 | 366,458 |
| 2023-11-03 | $126.20 | $139.15 | $123.11 | $137.07 | $137.07 | 796,184 |
| 2023-11-02 | $120.42 | $122.79 | $118.58 | $121.80 | $121.80 | 308,187 |
| 2023-11-01 | $118.11 | $120.27 | $117.47 | $120.01 | $120.01 | 376,381 |
| 2023-10-31 | $118.62 | $119.98 | $117.02 | $118.33 | $118.33 | 272,892 |
| 2023-10-30 | $117.83 | $119.06 | $117.26 | $118.76 | $118.76 | 199,601 |
| 2023-10-27 | $115.31 | $118.16 | $115.31 | $117.39 | $117.39 | 275,819 |
| 2023-10-26 | $115.12 | $115.78 | $114.12 | $114.78 | $114.78 | 229,155 |
| 2023-10-25 | $114.27 | $115.83 | $114.27 | $115.12 | $115.12 | 141,873 |
| 2023-10-24 | $113.50 | $115.46 | $113.19 | $114.72 | $114.72 | 179,236 |
| 2023-10-23 | $115.58 | $116.06 | $113.42 | $113.45 | $113.45 | 170,950 |
| 2023-10-20 | $116.83 | $117.48 | $115.60 | $116.04 | $116.04 | 169,095 |
| 2023-10-19 | $117.44 | $118.74 | $116.22 | $116.30 | $116.30 | 175,087 |
| 2023-10-18 | $118.39 | $119.05 | $117.52 | $117.98 | $117.98 | 276,822 |
| 2023-10-17 | $118.40 | $119.27 | $115.80 | $118.19 | $118.19 | 377,831 |
| 2023-10-16 | $117.28 | $119.16 | $117.01 | $118.44 | $118.44 | 252,243 |
| 2023-10-13 | $115.23 | $116.66 | $114.25 | $116.19 | $116.19 | 195,252 |
| 2023-10-12 | $116.43 | $117.36 | $112.38 | $115.32 | $115.32 | 179,129 |
| 2023-10-11 | $116.70 | $117.86 | $114.26 | $115.67 | $115.67 | 162,117 |
| 2023-10-10 | $116.44 | $118.06 | $116.28 | $116.53 | $116.53 | 204,915 |
| 2023-10-09 | $114.05 | $115.89 | $112.50 | $115.84 | $115.84 | 310,118 |
| 2023-10-06 | $116.93 | $117.70 | $114.61 | $114.74 | $114.74 | 331,219 |
| 2023-10-05 | $118.47 | $119.59 | $115.00 | $116.94 | $116.94 | 768,576 |
| 2023-10-04 | $117.05 | $118.78 | $117.05 | $118.66 | $118.66 | 288,400 |
| 2023-10-03 | $117.27 | $118.09 | $116.84 | $117.33 | $117.33 | 206,188 |
| 2023-10-02 | $117.50 | $119.67 | $117.08 | $118.02 | $118.02 | 235,941 |
| 2023-09-29 | $119.32 | $119.64 | $116.61 | $116.88 | $116.88 | 229,240 |
| 2023-09-28 | $116.39 | $118.93 | $116.22 | $118.70 | $118.70 | 159,455 |
| 2023-09-27 | $116.20 | $116.92 | $115.32 | $116.29 | $116.29 | 187,639 |
| 2023-09-26 | $115.72 | $116.34 | $114.89 | $115.45 | $115.45 | 176,662 |
| 2023-09-25 | $115.11 | $116.28 | $114.41 | $115.72 | $115.72 | 160,427 |
| 2023-09-22 | $114.50 | $116.52 | $114.50 | $115.41 | $115.41 | 182,966 |
| 2023-09-21 | $116.04 | $116.04 | $114.35 | $114.43 | $114.43 | 113,511 |
| 2023-09-20 | $115.00 | $117.35 | $115.00 | $116.71 | $116.71 | 178,004 |
| 2023-09-19 | $112.59 | $115.50 | $111.92 | $115.15 | $115.15 | 170,762 |
| 2023-09-18 | $111.65 | $113.57 | $111.65 | $112.82 | $112.82 | 120,695 |
| 2023-09-15 | $113.62 | $113.97 | $110.72 | $111.14 | $111.14 | 647,887 |
| 2023-09-14 | $113.89 | $114.08 | $112.82 | $113.32 | $113.32 | 174,547 |
| 2023-09-13 | $112.85 | $114.36 | $112.51 | $113.59 | $113.59 | 144,196 |
| 2023-09-12 | $113.02 | $114.28 | $113.02 | $113.19 | $113.19 | 116,142 |
| 2023-09-11 | $111.57 | $113.09 | $111.42 | $113.03 | $113.03 | 120,520 |
| 2023-09-08 | $111.24 | $112.71 | $110.75 | $112.10 | $112.10 | 98,212 |
| 2023-09-07 | $111.20 | $112.05 | $110.42 | $110.76 | $110.76 | 140,261 |
| 2023-09-06 | $112.33 | $112.90 | $111.16 | $111.36 | $111.36 | 134,862 |
| 2023-09-05 | $117.54 | $117.54 | $112.07 | $112.53 | $112.53 | 167,268 |
| 2023-09-01 | $117.50 | $119.42 | $117.50 | $118.31 | $118.31 | 105,423 |
| 2023-08-31 | $116.50 | $118.18 | $116.50 | $117.25 | $117.25 | 201,057 |
| 2023-08-30 | $114.69 | $116.28 | $114.51 | $116.22 | $116.22 | 101,844 |
| 2023-08-29 | $114.33 | $115.50 | $114.23 | $114.60 | $114.60 | 112,135 |
| 2023-08-28 | $113.98 | $115.12 | $113.98 | $114.30 | $114.30 | 122,562 |
| 2023-08-25 | $113.86 | $115.22 | $112.94 | $114.03 | $114.03 | 153,620 |
| 2023-08-24 | $114.20 | $116.12 | $113.79 | $113.82 | $113.82 | 131,934 |
| 2023-08-23 | $113.88 | $115.00 | $113.50 | $114.77 | $114.77 | 130,614 |
| 2023-08-22 | $113.60 | $114.03 | $112.82 | $113.38 | $113.38 | 150,988 |
| 2023-08-21 | $110.95 | $114.06 | $110.92 | $113.47 | $113.47 | 262,603 |
| 2023-08-18 | $109.46 | $111.43 | $109.46 | $111.00 | $111.00 | 451,756 |
| 2023-08-17 | $108.73 | $109.93 | $108.41 | $109.54 | $109.54 | 209,938 |
| 2023-08-16 | $109.23 | $110.11 | $108.24 | $108.39 | $108.39 | 214,657 |
| 2023-08-15 | $109.29 | $109.70 | $108.47 | $109.63 | $109.63 | 177,165 |
| 2023-08-14 | $109.78 | $110.93 | $108.74 | $109.67 | $109.67 | 236,813 |
| 2023-08-11 | $109.15 | $110.82 | $108.96 | $109.81 | $109.81 | 119,001 |
| 2023-08-10 | $110.14 | $110.71 | $108.88 | $109.52 | $109.52 | 212,017 |
| 2023-08-09 | $110.18 | $110.18 | $107.99 | $109.63 | $109.63 | 187,966 |
| 2023-08-08 | $112.75 | $112.87 | $109.92 | $110.09 | $110.09 | 340,943 |
| 2023-08-07 | $114.89 | $114.97 | $112.18 | $112.67 | $112.67 | 221,420 |
| 2023-08-04 | $110.00 | $118.87 | $107.55 | $114.38 | $114.38 | 450,370 |
| 2023-08-03 | $107.71 | $109.51 | $106.75 | $108.25 | $108.25 | 217,279 |
| 2023-08-02 | $108.64 | $109.68 | $108.26 | $108.45 | $108.45 | 229,254 |
| 2023-08-01 | $108.28 | $109.30 | $107.91 | $108.91 | $108.91 | 134,829 |
| 2023-07-31 | $107.90 | $109.14 | $107.77 | $108.55 | $108.55 | 202,775 |
| 2023-07-28 | $107.82 | $108.45 | $106.84 | $107.90 | $107.90 | 175,369 |
| 2023-07-27 | $108.75 | $109.65 | $106.64 | $107.08 | $107.08 | 223,665 |
| 2023-07-26 | $108.34 | $109.26 | $108.24 | $108.35 | $108.35 | 149,067 |
| 2023-07-25 | $107.97 | $108.61 | $107.65 | $108.34 | $108.34 | 118,090 |
| 2023-07-24 | $108.88 | $109.02 | $107.92 | $108.38 | $108.38 | 123,268 |
| 2023-07-21 | $109.39 | $110.67 | $108.76 | $109.10 | $109.10 | 142,246 |
| 2023-07-20 | $109.48 | $109.60 | $107.91 | $108.68 | $108.68 | 162,021 |
| 2023-07-19 | $108.53 | $109.22 | $108.07 | $109.15 | $109.15 | 122,341 |
| 2023-07-18 | $107.61 | $109.01 | $107.43 | $108.38 | $108.38 | 118,000 |
| 2023-07-17 | $106.77 | $107.76 | $106.51 | $107.33 | $107.33 | 108,613 |
| 2023-07-14 | $107.49 | $108.92 | $105.23 | $107.24 | $107.24 | 135,963 |
| 2023-07-13 | $108.37 | $108.98 | $106.98 | $107.21 | $107.21 | 123,697 |
| 2023-07-12 | $107.74 | $108.35 | $106.71 | $107.93 | $107.93 | 153,779 |
| 2023-07-11 | $103.29 | $107.52 | $103.29 | $107.35 | $107.35 | 239,648 |
| 2023-07-10 | $102.47 | $104.24 | $102.47 | $103.32 | $103.32 | 186,627 |
| 2023-07-07 | $102.19 | $103.60 | $102.19 | $102.47 | $102.47 | 178,130 |
| 2023-07-06 | $101.73 | $102.28 | $101.04 | $101.85 | $101.85 | 230,350 |
| 2023-07-05 | $103.50 | $103.60 | $102.13 | $102.32 | $102.32 | 176,996 |
| 2023-07-03 | $103.30 | $104.41 | $102.69 | $103.81 | $103.81 | 193,746 |
| 2023-06-30 | $102.34 | $104.01 | $102.31 | $103.21 | $103.21 | 183,350 |
| 2023-06-29 | $100.82 | $102.23 | $100.82 | $102.17 | $102.17 | 160,209 |
| 2023-06-28 | $102.14 | $102.14 | $100.23 | $100.95 | $100.95 | 186,293 |
| 2023-06-27 | $101.80 | $103.03 | $101.42 | $102.29 | $102.29 | 239,586 |
| 2023-06-26 | $100.93 | $102.36 | $100.80 | $101.65 | $101.65 | 149,697 |
| 2023-06-23 | $100.19 | $102.05 | $99.65 | $101.11 | $101.11 | 496,477 |
| 2023-06-22 | $102.22 | $102.22 | $100.67 | $100.75 | $100.75 | 197,457 |
| 2023-06-21 | $101.40 | $102.17 | $100.60 | $102.06 | $102.06 | 168,392 |
| 2023-06-20 | $102.82 | $103.55 | $101.55 | $101.62 | $101.62 | 207,842 |
| 2023-06-16 | $102.82 | $103.48 | $101.87 | $102.97 | $102.97 | 330,186 |
| 2023-06-15 | $101.91 | $103.51 | $101.08 | $102.23 | $102.23 | 219,736 |
| 2023-06-14 | $104.82 | $105.51 | $102.00 | $102.20 | $102.20 | 207,475 |
| 2023-06-13 | $104.44 | $105.15 | $103.60 | $104.82 | $104.82 | 380,374 |
| 2023-06-12 | $106.05 | $106.12 | $103.41 | $104.07 | $104.07 | 220,771 |
| 2023-06-09 | $106.84 | $107.18 | $105.74 | $105.89 | $105.89 | 144,244 |
| 2023-06-08 | $105.97 | $106.97 | $105.26 | $106.64 | $106.64 | 161,096 |
| 2023-06-07 | $105.78 | $106.82 | $105.45 | $105.97 | $105.97 | 178,616 |
| 2023-06-06 | $103.22 | $106.22 | $102.95 | $105.74 | $105.74 | 227,162 |
| 2023-06-05 | $106.04 | $106.04 | $103.39 | $103.52 | $103.52 | 221,127 |
| 2023-06-02 | $105.33 | $107.02 | $105.23 | $106.77 | $106.77 | 129,658 |
| 2023-06-01 | $104.82 | $105.66 | $104.60 | $104.72 | $104.72 | 156,554 |
| 2023-05-31 | $104.95 | $105.11 | $103.87 | $104.76 | $104.76 | 218,360 |
| 2023-05-30 | $105.81 | $105.93 | $104.58 | $104.97 | $104.97 | 120,416 |
| 2023-05-26 | $106.33 | $107.44 | $106.02 | $106.11 | $106.11 | 123,762 |
| 2023-05-25 | $107.67 | $107.85 | $106.52 | $106.54 | $106.54 | 92,295 |
| 2023-05-24 | $108.25 | $108.67 | $107.03 | $107.91 | $107.91 | 129,170 |
| 2023-05-23 | $109.53 | $109.73 | $107.49 | $108.08 | $108.08 | 200,953 |
| 2023-05-22 | $111.03 | $111.26 | $109.67 | $110.08 | $110.08 | 101,658 |
| 2023-05-19 | $112.82 | $112.99 | $110.95 | $110.99 | $110.99 | 268,255 |
| 2023-05-18 | $109.96 | $112.32 | $109.96 | $112.15 | $112.15 | 195,065 |
| 2023-05-17 | $109.28 | $110.52 | $108.73 | $110.16 | $110.16 | 174,637 |
| 2023-05-16 | $107.81 | $109.46 | $107.46 | $109.14 | $109.14 | 264,021 |
| 2023-05-15 | $108.01 | $108.03 | $106.87 | $107.93 | $107.93 | 155,721 |
| 2023-05-12 | $107.95 | $109.23 | $107.68 | $108.01 | $108.01 | 174,658 |
| 2023-05-11 | $108.96 | $109.45 | $107.19 | $107.83 | $107.83 | 235,583 |
| 2023-05-10 | $111.53 | $113.06 | $109.08 | $109.49 | $109.49 | 192,855 |
| 2023-05-09 | $111.34 | $111.80 | $109.85 | $110.81 | $110.81 | 231,954 |
| 2023-05-08 | $112.77 | $113.22 | $111.30 | $111.81 | $111.81 | 207,362 |
| 2023-05-05 | $114.51 | $114.57 | $111.61 | $112.09 | $112.09 | 259,407 |
| 2023-05-04 | $115.58 | $115.89 | $112.83 | $113.96 | $113.96 | 269,384 |
| 2023-05-03 | $119.70 | $124.53 | $115.19 | $115.58 | $115.58 | 514,147 |
| 2023-05-02 | $117.21 | $118.13 | $114.85 | $117.97 | $117.97 | 312,256 |
| 2023-05-01 | $118.02 | $120.93 | $117.21 | $120.01 | $120.01 | 148,198 |
| 2023-04-28 | $115.47 | $119.15 | $115.21 | $118.70 | $118.70 | 232,205 |
| 2023-04-27 | $115.71 | $116.58 | $113.76 | $115.50 | $115.50 | 157,000 |
| 2023-04-26 | $115.10 | $116.30 | $115.10 | $115.69 | $115.69 | 130,546 |
| 2023-04-25 | $115.92 | $116.62 | $115.56 | $115.74 | $115.74 | 117,702 |
| 2023-04-24 | $117.01 | $117.16 | $115.92 | $116.29 | $116.29 | 91,869 |
| 2023-04-21 | $117.24 | $117.37 | $116.38 | $117.02 | $117.02 | 105,013 |
| 2023-04-20 | $116.66 | $117.80 | $116.30 | $116.60 | $116.60 | 136,927 |
| 2023-04-19 | $117.44 | $117.80 | $116.20 | $116.99 | $116.99 | 114,242 |
| 2023-04-18 | $119.32 | $119.66 | $116.26 | $117.30 | $117.30 | 163,033 |
| 2023-04-17 | $119.93 | $120.80 | $118.93 | $119.14 | $119.14 | 140,313 |
| 2023-04-14 | $119.17 | $120.48 | $119.06 | $119.80 | $119.80 | 106,034 |
| 2023-04-13 | $117.71 | $119.81 | $117.18 | $119.32 | $119.32 | 157,428 |
| 2023-04-12 | $116.89 | $118.52 | $116.78 | $117.39 | $117.39 | 171,237 |
| 2023-04-11 | $114.90 | $117.90 | $114.90 | $116.39 | $116.39 | 282,080 |
| 2023-04-10 | $114.66 | $115.46 | $114.47 | $114.90 | $114.90 | 219,231 |
| 2023-04-06 | $115.07 | $115.59 | $114.13 | $114.77 | $114.77 | 86,410 |
| 2023-04-05 | $113.23 | $115.35 | $112.23 | $115.22 | $115.22 | 127,956 |
| 2023-04-04 | $115.00 | $115.05 | $112.09 | $113.55 | $113.55 | 105,110 |
| 2023-04-03 | $113.76 | $114.76 | $113.21 | $114.70 | $114.70 | 197,454 |
| 2023-03-31 | $113.11 | $114.55 | $112.69 | $113.90 | $113.90 | 176,272 |
| 2023-03-30 | $111.73 | $112.57 | $111.32 | $112.33 | $112.33 | 132,681 |
| 2023-03-29 | $111.60 | $112.15 | $110.60 | $111.40 | $111.40 | 155,383 |
| 2023-03-28 | $112.03 | $112.83 | $110.87 | $111.52 | $111.52 | 147,265 |
| 2023-03-27 | $110.09 | $112.57 | $110.07 | $112.03 | $112.03 | 158,291 |
| 2023-03-24 | $107.68 | $109.36 | $107.49 | $109.29 | $109.29 | 133,542 |
| 2023-03-23 | $108.60 | $109.30 | $107.08 | $108.11 | $108.11 | 188,472 |
| 2023-03-22 | $110.56 | $110.89 | $107.74 | $107.98 | $107.98 | 150,000 |
| 2023-03-21 | $110.64 | $111.41 | $109.53 | $110.42 | $110.42 | 129,437 |
| 2023-03-20 | $109.83 | $111.47 | $109.41 | $109.52 | $109.52 | 150,650 |
| 2023-03-17 | $110.31 | $110.67 | $108.48 | $109.14 | $109.14 | 401,204 |
| 2023-03-16 | $107.64 | $110.59 | $107.64 | $110.22 | $110.22 | 189,850 |
| 2023-03-15 | $106.50 | $108.96 | $106.21 | $108.42 | $108.42 | 216,126 |
| 2023-03-14 | $108.91 | $109.40 | $107.97 | $108.44 | $108.44 | 228,177 |
| 2023-03-13 | $107.35 | $109.38 | $106.08 | $107.24 | $107.24 | 185,465 |
| 2023-03-10 | $108.35 | $109.89 | $107.93 | $108.55 | $108.55 | 223,451 |
| 2023-03-09 | $110.77 | $111.08 | $108.91 | $108.96 | $108.96 | 142,418 |
| 2023-03-08 | $112.17 | $112.90 | $109.76 | $110.74 | $110.74 | 162,580 |
| 2023-03-07 | $111.97 | $112.81 | $110.88 | $112.51 | $112.51 | 217,907 |
| 2023-03-06 | $113.06 | $113.86 | $110.22 | $111.88 | $111.88 | 277,045 |
| 2023-03-03 | $114.85 | $114.96 | $111.08 | $113.76 | $113.76 | 256,267 |
| 2023-03-02 | $112.91 | $115.87 | $112.85 | $115.20 | $115.20 | 119,550 |
| 2023-03-01 | $113.50 | $114.80 | $112.67 | $113.65 | $113.65 | 148,225 |
| 2023-02-28 | $113.62 | $114.93 | $112.11 | $113.29 | $113.29 | 395,248 |
| 2023-02-27 | $115.32 | $115.78 | $113.03 | $113.76 | $113.76 | 163,393 |
| 2023-02-24 | $115.03 | $115.57 | $113.59 | $114.48 | $114.48 | 179,439 |
| 2023-02-23 | $115.98 | $116.46 | $113.62 | $115.64 | $115.64 | 205,725 |
| 2023-02-22 | $119.40 | $119.50 | $115.04 | $115.96 | $115.96 | 280,173 |
| 2023-02-21 | $117.43 | $120.31 | $116.16 | $119.48 | $119.48 | 365,738 |
| 2023-02-17 | $119.58 | $121.60 | $116.10 | $117.82 | $117.82 | 453,781 |
| 2023-02-16 | $115.41 | $115.66 | $113.65 | $114.38 | $114.38 | 192,635 |
| 2023-02-15 | $115.28 | $116.89 | $114.93 | $116.00 | $116.00 | 121,413 |
| 2023-02-14 | $115.24 | $116.05 | $114.42 | $115.74 | $115.74 | 139,537 |
| 2023-02-13 | $113.52 | $115.83 | $113.23 | $115.63 | $115.63 | 148,611 |
| 2023-02-10 | $112.41 | $113.60 | $111.68 | $112.89 | $112.89 | 141,962 |
| 2023-02-09 | $114.43 | $114.51 | $112.51 | $112.90 | $112.90 | 122,122 |
| 2023-02-08 | $113.08 | $114.57 | $111.57 | $113.48 | $113.48 | 144,026 |
| 2023-02-07 | $114.94 | $114.94 | $109.11 | $113.27 | $113.27 | 303,256 |
| 2023-02-06 | $117.82 | $118.43 | $115.16 | $115.65 | $115.65 | 230,164 |
| 2023-02-03 | $117.15 | $119.42 | $116.51 | $117.93 | $117.93 | 243,286 |
| 2023-02-02 | $117.26 | $118.00 | $116.90 | $117.78 | $117.78 | 179,157 |
| 2023-02-01 | $116.60 | $117.53 | $115.43 | $117.30 | $117.30 | 150,031 |
| 2023-01-31 | $114.53 | $116.80 | $114.05 | $116.56 | $116.56 | 144,628 |
| 2023-01-30 | $113.20 | $114.79 | $113.17 | $114.17 | $114.17 | 106,675 |
| 2023-01-27 | $113.68 | $114.23 | $112.46 | $113.43 | $113.43 | 98,275 |
| 2023-01-26 | $113.54 | $113.78 | $109.74 | $113.68 | $113.68 | 127,918 |
| 2023-01-25 | $111.81 | $113.20 | $111.81 | $112.90 | $112.90 | 144,751 |
| 2023-01-24 | $112.66 | $113.15 | $111.98 | $112.01 | $112.01 | 121,470 |
| 2023-01-23 | $111.82 | $113.06 | $111.45 | $112.21 | $112.21 | 86,966 |
| 2023-01-20 | $110.43 | $112.07 | $110.43 | $111.91 | $111.91 | 160,707 |
| 2023-01-19 | $110.90 | $111.19 | $109.78 | $110.00 | $110.00 | 145,086 |
| 2023-01-18 | $111.84 | $112.81 | $109.94 | $110.35 | $110.35 | 116,541 |
| 2023-01-17 | $111.74 | $112.51 | $111.17 | $111.42 | $111.42 | 143,327 |
| 2023-01-13 | $110.64 | $112.68 | $110.09 | $111.67 | $111.67 | 119,290 |
| 2023-01-12 | $113.11 | $113.22 | $110.39 | $110.76 | $110.76 | 189,132 |
| 2023-01-11 | $116.32 | $116.66 | $113.11 | $113.24 | $113.24 | 163,179 |
| 2023-01-10 | $113.62 | $116.00 | $113.62 | $115.52 | $115.52 | 171,289 |
| 2023-01-09 | $113.16 | $114.00 | $111.73 | $113.62 | $113.62 | 206,431 |
| 2023-01-06 | $111.40 | $113.75 | $109.66 | $113.33 | $113.33 | 254,413 |
| 2023-01-05 | $108.19 | $110.80 | $107.84 | $110.45 | $110.45 | 168,352 |
| 2023-01-04 | $107.42 | $109.72 | $107.13 | $108.55 | $108.55 | 218,966 |
| 2023-01-03 | $105.86 | $106.99 | $105.23 | $106.78 | $106.78 | 476,734 |
| 2022-12-30 | $105.97 | $106.57 | $104.98 | $105.66 | $105.66 | 306,838 |
| 2022-12-29 | $105.55 | $107.32 | $104.57 | $106.29 | $106.29 | 128,111 |
| 2022-12-28 | $106.43 | $107.70 | $105.30 | $105.34 | $105.34 | 150,252 |
| 2022-12-27 | $106.18 | $108.07 | $105.68 | $106.86 | $106.86 | 169,811 |
| 2022-12-23 | $107.41 | $107.41 | $106.06 | $106.10 | $106.10 | 166,858 |
| 2022-12-22 | $107.23 | $107.77 | $106.07 | $107.31 | $107.31 | 253,066 |
| 2022-12-21 | $106.22 | $108.64 | $106.22 | $107.34 | $107.34 | 341,008 |
| 2022-12-20 | $104.53 | $106.53 | $104.53 | $106.08 | $106.08 | 239,285 |
| 2022-12-19 | $105.02 | $107.08 | $103.99 | $104.83 | $104.83 | 309,086 |
| 2022-12-16 | $105.74 | $106.34 | $103.71 | $104.77 | $104.77 | 1,044,445 |
| 2022-12-15 | $103.90 | $107.17 | $103.09 | $105.72 | $105.72 | 282,591 |
| 2022-12-14 | $103.93 | $105.48 | $103.01 | $104.27 | $104.27 | 287,036 |
| 2022-12-13 | $104.25 | $105.94 | $103.18 | $103.57 | $103.57 | 218,703 |
| 2022-12-12 | $102.10 | $103.91 | $102.10 | $102.89 | $102.89 | 192,774 |
| 2022-12-09 | $105.53 | $106.66 | $101.72 | $102.04 | $102.04 | 251,393 |
| 2022-12-08 | $107.84 | $108.16 | $105.56 | $106.22 | $106.22 | 176,707 |
| 2022-12-07 | $107.65 | $108.58 | $106.78 | $107.38 | $107.38 | 184,207 |
| 2022-12-06 | $108.33 | $109.28 | $107.37 | $108.03 | $108.03 | 248,423 |
| 2022-12-05 | $108.89 | $108.89 | $106.69 | $107.74 | $107.74 | 249,519 |
| 2022-12-02 | $110.94 | $110.94 | $104.31 | $109.37 | $109.37 | 291,096 |
| 2022-12-01 | $113.62 | $114.34 | $113.11 | $113.63 | $113.63 | 132,578 |
| 2022-11-30 | $110.94 | $113.53 | $110.14 | $113.07 | $113.07 | 235,185 |
| 2022-11-29 | $110.55 | $111.22 | $109.80 | $110.27 | $110.27 | 184,381 |
| 2022-11-28 | $110.95 | $112.26 | $109.51 | $110.49 | $110.49 | 171,915 |
| 2022-11-25 | $112.13 | $112.90 | $110.61 | $111.69 | $111.69 | 40,897 |
| 2022-11-23 | $111.34 | $112.68 | $111.34 | $111.96 | $111.96 | 69,657 |
| 2022-11-22 | $110.98 | $112.06 | $110.00 | $111.65 | $111.65 | 141,515 |
| 2022-11-21 | $110.23 | $111.19 | $109.67 | $110.65 | $110.65 | 119,200 |
| 2022-11-18 | $110.37 | $111.36 | $108.92 | $110.80 | $110.80 | 133,123 |
| 2022-11-17 | $108.77 | $109.75 | $106.97 | $109.57 | $109.57 | 269,783 |
| 2022-11-16 | $110.22 | $110.84 | $108.63 | $109.47 | $109.47 | 205,808 |
| 2022-11-15 | $110.55 | $111.68 | $109.73 | $110.83 | $110.83 | 381,481 |
| 2022-11-14 | $108.44 | $111.01 | $107.42 | $109.75 | $109.75 | 228,513 |
| 2022-11-11 | $109.38 | $109.97 | $106.98 | $108.36 | $108.36 | 259,433 |
| 2022-11-10 | $107.72 | $108.04 | $106.46 | $107.92 | $107.92 | 253,512 |
| 2022-11-09 | $104.50 | $105.00 | $102.96 | $104.71 | $104.71 | 268,865 |
| 2022-11-08 | $103.15 | $105.75 | $102.13 | $105.11 | $105.11 | 328,921 |
| 2022-11-07 | $101.00 | $104.25 | $100.46 | $102.87 | $102.87 | 270,581 |
| 2022-11-04 | $102.26 | $102.65 | $99.87 | $101.30 | $101.30 | 181,861 |
| 2022-11-03 | $100.21 | $101.90 | $99.44 | $101.44 | $101.44 | 326,067 |
| 2022-11-02 | $101.31 | $104.14 | $100.58 | $100.69 | $100.69 | 376,133 |
| 2022-11-01 | $101.71 | $102.59 | $100.01 | $101.12 | $101.12 | 345,719 |
| 2022-10-31 | $99.71 | $101.60 | $97.68 | $100.63 | $100.63 | 369,673 |
| 2022-10-28 | $91.52 | $101.12 | $90.84 | $100.33 | $100.33 | 437,896 |
| 2022-10-27 | $86.29 | $88.40 | $85.84 | $87.35 | $87.35 | 225,508 |
| 2022-10-26 | $87.97 | $89.05 | $86.21 | $86.23 | $86.23 | 265,743 |
| 2022-10-25 | $85.07 | $87.73 | $85.07 | $87.58 | $87.58 | 200,592 |
| 2022-10-24 | $83.70 | $85.22 | $83.36 | $84.71 | $84.71 | 227,399 |
| 2022-10-21 | $84.00 | $84.96 | $83.27 | $83.90 | $83.90 | 147,776 |
| 2022-10-20 | $84.92 | $85.30 | $83.49 | $83.77 | $83.77 | 134,217 |
| 2022-10-19 | $85.05 | $86.10 | $83.41 | $84.77 | $84.77 | 183,767 |
| 2022-10-18 | $84.60 | $86.66 | $84.60 | $85.66 | $85.66 | 257,350 |
| 2022-10-17 | $82.95 | $84.58 | $82.95 | $83.88 | $83.88 | 167,839 |
| 2022-10-14 | $83.27 | $84.10 | $82.12 | $82.31 | $82.31 | 156,978 |
| 2022-10-13 | $81.22 | $83.95 | $80.75 | $83.29 | $83.29 | 182,709 |
| 2022-10-12 | $79.49 | $82.71 | $78.77 | $82.39 | $82.39 | 306,987 |
| 2022-10-11 | $80.00 | $80.52 | $78.37 | $79.34 | $79.34 | 429,420 |
| 2022-10-10 | $80.87 | $81.46 | $79.19 | $80.21 | $80.21 | 275,693 |
| 2022-10-07 | $82.39 | $82.39 | $80.57 | $80.84 | $80.84 | 221,337 |
| 2022-10-06 | $81.81 | $82.73 | $81.56 | $82.63 | $82.63 | 355,806 |
| 2022-10-05 | $83.82 | $84.49 | $81.21 | $81.71 | $81.71 | 345,849 |
| 2022-10-04 | $82.75 | $84.87 | $81.26 | $84.53 | $84.53 | 211,647 |
| 2022-10-03 | $82.86 | $83.77 | $81.97 | $82.25 | $82.25 | 247,917 |
| 2022-09-30 | $82.66 | $84.04 | $82.11 | $82.25 | $82.25 | 323,314 |
| 2022-09-29 | $81.65 | $83.58 | $81.22 | $83.16 | $83.16 | 187,021 |
| 2022-09-28 | $81.12 | $82.82 | $80.04 | $82.41 | $82.41 | 223,882 |
| 2022-09-27 | $80.21 | $81.44 | $79.95 | $81.00 | $81.00 | 176,539 |
| 2022-09-26 | $79.94 | $81.11 | $79.53 | $79.96 | $79.96 | 182,136 |
| 2022-09-23 | $79.44 | $80.14 | $79.00 | $79.74 | $79.74 | 167,107 |
| 2022-09-22 | $81.67 | $82.00 | $79.87 | $79.96 | $79.96 | 188,383 |
| 2022-09-21 | $82.54 | $83.23 | $81.57 | $81.86 | $81.86 | 191,177 |
| 2022-09-20 | $83.31 | $83.44 | $81.93 | $82.63 | $82.63 | 142,887 |
| 2022-09-19 | $84.67 | $85.10 | $81.85 | $83.46 | $83.46 | 168,077 |
| 2022-09-16 | $84.16 | $85.45 | $83.72 | $85.09 | $85.09 | 593,829 |
| 2022-09-15 | $83.19 | $84.64 | $83.19 | $84.47 | $84.47 | 213,900 |
| 2022-09-14 | $83.13 | $83.53 | $82.23 | $83.39 | $83.39 | 191,288 |
| 2022-09-13 | $83.80 | $84.19 | $82.40 | $82.85 | $82.85 | 191,944 |
| 2022-09-12 | $83.85 | $84.71 | $83.72 | $84.56 | $84.56 | 235,323 |
| 2022-09-09 | $81.69 | $83.48 | $80.94 | $83.17 | $83.17 | 195,561 |
| 2022-09-08 | $80.77 | $82.00 | $80.19 | $81.39 | $81.39 | 222,299 |
| 2022-09-07 | $80.22 | $81.16 | $79.49 | $80.87 | $80.87 | 213,794 |
| 2022-09-06 | $81.22 | $82.30 | $79.43 | $79.51 | $79.51 | 259,606 |
| 2022-09-02 | $81.58 | $81.67 | $79.62 | $81.08 | $81.08 | 253,886 |
| 2022-09-01 | $81.06 | $82.89 | $80.70 | $81.66 | $81.66 | 230,933 |
| 2022-08-31 | $82.50 | $82.99 | $81.19 | $81.38 | $81.38 | 272,715 |
| 2022-08-30 | $83.47 | $83.66 | $81.89 | $82.01 | $82.01 | 189,933 |
| 2022-08-29 | $83.58 | $83.96 | $82.47 | $83.08 | $83.08 | 191,313 |
| 2022-08-26 | $86.09 | $86.25 | $84.26 | $84.34 | $84.34 | 195,416 |
| 2022-08-25 | $84.92 | $86.13 | $84.56 | $86.02 | $86.02 | 196,641 |
| 2022-08-24 | $83.75 | $84.70 | $83.29 | $84.46 | $84.46 | 188,264 |
| 2022-08-23 | $84.97 | $85.66 | $83.46 | $83.94 | $83.94 | 225,804 |
| 2022-08-22 | $85.01 | $86.12 | $84.40 | $85.23 | $85.23 | 273,796 |
| 2022-08-19 | $84.41 | $86.35 | $84.41 | $85.89 | $85.89 | 226,687 |
| 2022-08-18 | $84.48 | $85.02 | $83.67 | $85.00 | $85.00 | 216,968 |
| 2022-08-17 | $84.80 | $85.90 | $84.35 | $84.65 | $84.65 | 224,422 |
| 2022-08-16 | $84.67 | $85.68 | $84.67 | $85.24 | $85.24 | 193,353 |
| 2022-08-15 | $83.57 | $85.45 | $83.36 | $84.95 | $84.95 | 272,244 |
| 2022-08-12 | $83.61 | $84.91 | $82.88 | $84.20 | $84.20 | 223,505 |
| 2022-08-11 | $83.54 | $83.67 | $82.55 | $83.23 | $83.23 | 316,212 |
| 2022-08-10 | $83.44 | $84.13 | $82.62 | $83.03 | $83.03 | 325,049 |
| 2022-08-09 | $83.02 | $84.13 | $81.95 | $82.94 | $82.94 | 455,086 |
| 2022-08-08 | $84.56 | $85.37 | $82.61 | $83.06 | $83.06 | 370,780 |
| 2022-08-05 | $88.60 | $88.99 | $80.59 | $84.67 | $84.67 | 915,290 |
| 2022-08-04 | $96.16 | $97.00 | $94.86 | $94.86 | $94.86 | 203,293 |
| 2022-08-03 | $96.51 | $97.20 | $95.22 | $96.42 | $96.42 | 172,996 |
| 2022-08-02 | $95.97 | $96.45 | $94.68 | $96.12 | $96.12 | 176,452 |
| 2022-08-01 | $96.09 | $96.77 | $94.92 | $96.19 | $96.19 | 166,732 |
| 2022-07-29 | $95.93 | $96.17 | $94.05 | $96.07 | $96.07 | 195,294 |
| 2022-07-28 | $96.95 | $96.95 | $95.28 | $96.38 | $96.38 | 141,334 |
| 2022-07-27 | $95.77 | $97.29 | $94.96 | $96.95 | $96.95 | 183,265 |
| 2022-07-26 | $94.41 | $95.63 | $94.40 | $95.40 | $95.40 | 149,332 |
| 2022-07-25 | $94.21 | $95.26 | $93.82 | $94.69 | $94.69 | 265,960 |
| 2022-07-22 | $94.07 | $94.86 | $93.33 | $93.91 | $93.91 | 240,372 |
| 2022-07-21 | $92.09 | $93.70 | $89.48 | $93.68 | $93.68 | 297,552 |
| 2022-07-20 | $91.64 | $92.39 | $90.86 | $92.29 | $92.29 | 198,714 |
| 2022-07-19 | $89.89 | $91.45 | $89.24 | $91.33 | $91.33 | 214,611 |
| 2022-07-18 | $88.56 | $89.33 | $88.43 | $89.02 | $89.02 | 231,829 |
| 2022-07-15 | $86.73 | $88.54 | $86.53 | $88.36 | $88.36 | 184,924 |
| 2022-07-14 | $85.93 | $86.98 | $85.29 | $86.35 | $86.35 | 235,131 |
| 2022-07-13 | $86.91 | $87.98 | $86.21 | $86.89 | $86.89 | 172,871 |
| 2022-07-12 | $88.92 | $89.68 | $87.38 | $87.65 | $87.65 | 282,411 |
| 2022-07-11 | $90.31 | $90.82 | $88.34 | $88.64 | $88.64 | 286,255 |
| 2022-07-08 | $89.62 | $91.62 | $89.62 | $90.85 | $90.85 | 359,389 |
| 2022-07-07 | $92.28 | $93.37 | $89.27 | $90.33 | $90.33 | 391,305 |
| 2022-07-06 | $93.72 | $93.80 | $91.61 | $92.26 | $92.26 | 282,171 |
| 2022-07-05 | $94.88 | $94.95 | $91.87 | $93.45 | $93.45 | 320,491 |
| 2022-07-01 | $93.79 | $95.41 | $93.20 | $95.37 | $95.37 | 228,403 |
| 2022-06-30 | $94.00 | $95.04 | $93.25 | $94.19 | $94.19 | 196,323 |
| 2022-06-29 | $95.13 | $95.57 | $94.31 | $94.89 | $94.89 | 211,671 |
| 2022-06-28 | $96.78 | $97.22 | $94.98 | $94.99 | $94.99 | 368,404 |
| 2022-06-27 | $96.31 | $97.41 | $94.04 | $96.19 | $96.19 | 294,359 |
| 2022-06-24 | $90.98 | $96.97 | $89.81 | $96.85 | $96.85 | 1,231,999 |
| 2022-06-23 | $88.70 | $90.64 | $88.22 | $90.59 | $90.59 | 205,281 |
| 2022-06-22 | $88.15 | $89.08 | $87.78 | $88.36 | $88.36 | 284,373 |
| 2022-06-21 | $88.72 | $88.77 | $86.57 | $88.57 | $88.57 | 342,007 |
| 2022-06-17 | $85.17 | $87.96 | $84.43 | $87.84 | $87.84 | 1,962,450 |
| 2022-06-16 | $85.70 | $86.88 | $83.31 | $84.21 | $84.21 | 509,815 |
| 2022-06-15 | $88.14 | $88.46 | $85.51 | $86.89 | $86.89 | 471,272 |
| 2022-06-14 | $86.09 | $87.05 | $85.36 | $86.87 | $86.87 | 426,325 |
| 2022-06-13 | $87.64 | $88.31 | $85.26 | $85.59 | $85.59 | 454,550 |
| 2022-06-10 | $88.96 | $89.90 | $87.84 | $88.79 | $88.79 | 328,892 |
| 2022-06-09 | $90.92 | $91.40 | $89.95 | $90.01 | $90.01 | 364,091 |
| 2022-06-08 | $91.25 | $92.48 | $90.28 | $90.94 | $90.94 | 365,605 |
| 2022-06-07 | $88.57 | $90.97 | $87.97 | $90.87 | $90.87 | 322,273 |
| 2022-06-06 | $88.58 | $89.22 | $87.28 | $89.02 | $89.02 | 277,942 |
| 2022-06-03 | $87.00 | $89.26 | $87.00 | $88.34 | $88.34 | 217,708 |
| 2022-06-02 | $88.09 | $88.93 | $86.92 | $88.93 | $88.93 | 197,725 |
| 2022-06-01 | $88.12 | $90.10 | $86.89 | $88.12 | $88.12 | 278,843 |
| 2022-05-31 | $89.78 | $90.86 | $88.46 | $89.17 | $89.17 | 397,268 |
| 2022-05-27 | $89.30 | $90.42 | $88.99 | $90.42 | $90.42 | 253,328 |
| 2022-05-26 | $89.50 | $90.72 | $88.93 | $89.11 | $89.11 | 203,850 |
| 2022-05-25 | $87.90 | $90.07 | $87.90 | $88.96 | $88.96 | 397,085 |
| 2022-05-24 | $88.89 | $89.07 | $87.01 | $87.95 | $87.95 | 389,938 |
| 2022-05-23 | $89.01 | $89.81 | $88.17 | $88.91 | $88.91 | 354,627 |
| 2022-05-20 | $88.13 | $88.47 | $86.67 | $88.44 | $88.44 | 250,359 |
| 2022-05-19 | $87.46 | $88.73 | $86.26 | $88.05 | $88.05 | 208,161 |
| 2022-05-18 | $88.45 | $90.65 | $87.59 | $87.77 | $87.77 | 300,848 |
| 2022-05-17 | $88.52 | $89.03 | $87.87 | $88.75 | $88.75 | 185,846 |
| 2022-05-16 | $87.13 | $88.54 | $86.18 | $87.90 | $87.90 | 312,145 |
| 2022-05-13 | $87.57 | $87.82 | $86.09 | $87.31 | $87.31 | 323,812 |
| 2022-05-12 | $88.38 | $89.90 | $86.60 | $87.37 | $87.37 | 367,782 |
| 2022-05-11 | $89.53 | $92.10 | $88.26 | $88.60 | $88.60 | 386,732 |
| 2022-05-10 | $91.88 | $92.71 | $89.35 | $89.64 | $89.64 | 654,369 |
| 2022-05-09 | $93.79 | $94.95 | $91.38 | $91.72 | $91.72 | 464,153 |
| 2022-05-06 | $97.80 | $98.73 | $94.17 | $94.51 | $94.51 | 554,624 |
| 2022-05-05 | $98.87 | $98.87 | $94.51 | $98.19 | $98.19 | 538,695 |
| 2022-05-04 | $95.65 | $95.65 | $93.06 | $95.04 | $95.04 | 688,592 |
| 2022-05-03 | $94.41 | $95.30 | $93.61 | $94.51 | $94.51 | 575,755 |
| 2022-05-02 | $96.34 | $97.44 | $95.60 | $96.32 | $96.32 | 557,831 |
| 2022-04-29 | $98.55 | $98.91 | $95.88 | $95.97 | $95.97 | 363,566 |
| 2022-04-28 | $100.00 | $100.58 | $97.47 | $98.55 | $98.55 | 488,798 |
| 2022-04-27 | $99.27 | $101.15 | $99.01 | $99.28 | $99.28 | 336,718 |
| 2022-04-26 | $100.93 | $101.39 | $99.08 | $99.08 | $99.08 | 295,503 |
| 2022-04-25 | $99.26 | $101.44 | $98.28 | $101.25 | $101.25 | 291,624 |
| 2022-04-22 | $100.46 | $101.08 | $98.95 | $99.18 | $99.18 | 269,729 |
| 2022-04-21 | $102.04 | $102.04 | $100.11 | $100.71 | $100.71 | 230,502 |
| 2022-04-20 | $100.89 | $101.70 | $100.51 | $101.48 | $101.48 | 255,342 |
| 2022-04-19 | $100.27 | $100.82 | $99.35 | $100.76 | $100.76 | 433,143 |
| 2022-04-18 | $101.08 | $101.43 | $99.87 | $100.24 | $100.24 | 244,150 |
| 2022-04-14 | $99.46 | $102.03 | $99.28 | $101.28 | $101.28 | 163,830 |
| 2022-04-13 | $99.48 | $100.00 | $98.66 | $99.83 | $99.83 | 262,671 |
| 2022-04-12 | $99.19 | $100.32 | $98.96 | $99.36 | $99.36 | 243,045 |
| 2022-04-11 | $99.16 | $100.73 | $98.82 | $98.93 | $98.93 | 234,029 |
| 2022-04-08 | $99.46 | $100.62 | $99.27 | $99.62 | $99.62 | 262,011 |
| 2022-04-07 | $98.23 | $99.49 | $97.19 | $99.17 | $99.17 | 366,497 |
| 2022-04-06 | $97.65 | $98.56 | $97.04 | $97.93 | $97.93 | 300,778 |
| 2022-04-05 | $97.42 | $98.29 | $97.08 | $97.85 | $97.85 | 314,155 |
| 2022-04-04 | $98.81 | $98.93 | $96.88 | $97.05 | $97.05 | 268,614 |
| 2022-04-01 | $97.60 | $99.47 | $97.60 | $99.06 | $99.06 | 283,426 |
| 2022-03-31 | $97.58 | $98.40 | $97.11 | $97.11 | $97.11 | 248,308 |
| 2022-03-30 | $97.57 | $97.74 | $96.61 | $97.47 | $97.47 | 266,816 |
| 2022-03-29 | $97.40 | $98.24 | $96.28 | $97.35 | $97.35 | 224,546 |
| 2022-03-28 | $97.11 | $98.23 | $96.72 | $97.12 | $97.12 | 211,438 |
| 2022-03-25 | $96.84 | $97.64 | $93.82 | $97.54 | $97.54 | 205,885 |
| 2022-03-24 | $95.31 | $96.91 | $94.00 | $96.85 | $96.85 | 314,422 |
| 2022-03-23 | $95.34 | $95.72 | $94.49 | $95.02 | $95.02 | 442,656 |
| 2022-03-22 | $97.43 | $98.79 | $95.64 | $95.82 | $95.82 | 398,777 |
| 2022-03-21 | $97.16 | $98.74 | $96.73 | $97.33 | $97.33 | 428,236 |
| 2022-03-18 | $94.26 | $97.72 | $93.64 | $97.64 | $97.64 | 733,521 |
| 2022-03-17 | $93.68 | $95.26 | $93.10 | $95.04 | $95.04 | 400,507 |
| 2022-03-16 | $93.55 | $94.07 | $92.19 | $93.90 | $93.90 | 481,098 |
| 2022-03-15 | $91.72 | $92.90 | $91.32 | $92.62 | $92.62 | 425,706 |
| 2022-03-14 | $91.05 | $93.26 | $90.75 | $92.16 | $92.16 | 398,608 |
| 2022-03-11 | $92.95 | $93.87 | $91.26 | $91.55 | $91.55 | 364,868 |
| 2022-03-10 | $92.21 | $93.88 | $91.65 | $92.95 | $92.95 | 341,776 |
| 2022-03-09 | $91.51 | $93.00 | $90.70 | $92.71 | $92.71 | 384,663 |
| 2022-03-08 | $88.99 | $91.81 | $88.58 | $90.86 | $90.86 | 330,881 |
| 2022-03-07 | $88.45 | $90.69 | $86.76 | $89.27 | $89.27 | 363,515 |
| 2022-03-04 | $86.56 | $89.19 | $86.53 | $88.55 | $88.55 | 335,367 |
| 2022-03-03 | $88.48 | $88.86 | $86.80 | $87.41 | $87.41 | 337,238 |
| 2022-03-02 | $88.09 | $89.29 | $87.82 | $88.30 | $88.30 | 434,219 |
| 2022-03-01 | $86.94 | $89.61 | $86.18 | $88.19 | $88.19 | 346,504 |
| 2022-02-28 | $89.30 | $89.60 | $86.46 | $86.83 | $86.83 | 533,927 |
| 2022-02-25 | $86.47 | $90.64 | $85.80 | $90.42 | $90.42 | 569,381 |
| 2022-02-24 | $85.61 | $86.97 | $83.78 | $86.21 | $86.21 | 587,446 |
| 2022-02-23 | $85.92 | $87.46 | $84.62 | $87.01 | $87.01 | 595,243 |
| 2022-02-22 | $84.33 | $87.44 | $83.56 | $86.29 | $86.29 | 554,486 |
| 2022-02-18 | $81.32 | $84.89 | $80.75 | $84.72 | $84.72 | 571,099 |
| 2022-02-17 | $75.00 | $82.59 | $72.00 | $81.98 | $81.98 | 785,399 |
| 2022-02-16 | $79.94 | $79.94 | $78.36 | $79.09 | $79.09 | 344,465 |
| 2022-02-15 | $79.00 | $80.91 | $78.59 | $80.08 | $80.08 | 427,123 |
| 2022-02-14 | $78.14 | $79.61 | $77.55 | $78.45 | $78.45 | 420,456 |
| 2022-02-11 | $78.61 | $80.00 | $77.64 | $78.00 | $78.00 | 484,905 |
| 2022-02-10 | $80.97 | $80.99 | $77.80 | $78.48 | $78.48 | 598,460 |
| 2022-02-09 | $83.28 | $84.02 | $79.92 | $82.02 | $82.02 | 599,356 |
| 2022-02-08 | $82.67 | $84.18 | $82.10 | $83.88 | $83.88 | 317,213 |
| 2022-02-07 | $82.90 | $82.90 | $79.52 | $82.32 | $82.32 | 289,068 |
| 2022-02-04 | $78.30 | $82.57 | $76.51 | $81.93 | $81.93 | 439,555 |
| 2022-02-03 | $81.55 | $82.19 | $77.87 | $78.17 | $78.17 | 650,849 |
| 2022-02-02 | $83.41 | $83.41 | $81.81 | $81.97 | $81.97 | 339,507 |
| 2022-02-01 | $83.71 | $83.77 | $82.06 | $83.12 | $83.12 | 395,422 |
| 2022-01-31 | $79.90 | $83.87 | $79.30 | $83.68 | $83.68 | 587,503 |
| 2022-01-28 | $80.81 | $81.47 | $78.32 | $80.02 | $80.02 | 441,980 |
| 2022-01-27 | $83.11 | $84.35 | $82.01 | $82.28 | $82.28 | 351,532 |
| 2022-01-26 | $85.07 | $87.94 | $82.92 | $82.99 | $82.99 | 334,855 |
| 2022-01-25 | $86.41 | $86.45 | $84.15 | $84.67 | $84.67 | 312,216 |
| 2022-01-24 | $82.64 | $87.00 | $81.07 | $86.73 | $86.73 | 351,000 |
| 2022-01-21 | $83.41 | $85.50 | $83.03 | $83.79 | $83.79 | 286,738 |
| 2022-01-20 | $85.23 | $86.42 | $83.44 | $83.61 | $83.61 | 327,335 |
| 2022-01-19 | $85.98 | $86.98 | $84.46 | $84.58 | $84.58 | 348,741 |
| 2022-01-18 | $87.33 | $88.48 | $85.96 | $86.10 | $86.10 | 526,376 |
| 2022-01-14 | $86.70 | $87.88 | $86.14 | $87.33 | $87.33 | 256,785 |
| 2022-01-13 | $86.27 | $87.37 | $85.26 | $86.27 | $86.27 | 258,785 |
| 2022-01-12 | $88.67 | $89.22 | $85.25 | $85.99 | $85.99 | 309,389 |
| 2022-01-11 | $87.72 | $89.22 | $87.18 | $88.61 | $88.61 | 505,758 |
| 2022-01-10 | $86.70 | $87.78 | $85.38 | $87.58 | $87.58 | 473,969 |
| 2022-01-07 | $88.24 | $90.35 | $86.78 | $87.19 | $87.19 | 333,518 |
| 2022-01-06 | $86.10 | $88.77 | $85.65 | $87.84 | $87.84 | 269,093 |
| 2022-01-05 | $86.99 | $87.93 | $85.78 | $85.78 | $85.78 | 324,748 |
| 2022-01-04 | $87.46 | $88.49 | $85.58 | $86.99 | $86.99 | 241,805 |
| 2022-01-03 | $83.54 | $87.91 | $83.18 | $87.47 | $87.47 | 334,875 |
| 2021-12-31 | $85.64 | $86.98 | $85.59 | $85.71 | $85.71 | 241,677 |
| 2021-12-30 | $85.19 | $86.78 | $85.19 | $85.79 | $85.79 | 153,756 |
| 2021-12-29 | $85.43 | $85.89 | $84.89 | $85.23 | $85.23 | 160,414 |
| 2021-12-28 | $85.80 | $86.59 | $84.68 | $85.43 | $85.43 | 273,276 |
| 2021-12-27 | $85.02 | $86.00 | $83.58 | $85.84 | $85.84 | 256,726 |
| 2021-12-23 | $84.71 | $85.76 | $84.09 | $85.30 | $85.30 | 184,594 |
| 2021-12-22 | $84.88 | $85.04 | $83.92 | $84.42 | $84.42 | 259,048 |
| 2021-12-21 | $83.94 | $84.71 | $82.67 | $84.64 | $84.64 | 330,150 |
| 2021-12-20 | $83.54 | $84.77 | $80.64 | $83.34 | $83.34 | 592,105 |
| 2021-12-17 | $80.63 | $85.06 | $79.94 | $84.51 | $84.51 | 2,006,593 |
| 2021-12-16 | $78.94 | $81.22 | $78.51 | $80.50 | $80.50 | 559,117 |
| 2021-12-15 | $78.80 | $79.29 | $77.62 | $78.73 | $78.73 | 494,651 |
| 2021-12-14 | $78.68 | $80.43 | $77.59 | $79.09 | $79.09 | 442,620 |
| 2021-12-13 | $76.66 | $80.08 | $76.56 | $78.95 | $78.95 | 418,685 |
| 2021-12-10 | $75.65 | $77.99 | $75.65 | $77.08 | $77.08 | 479,926 |
| 2021-12-09 | $75.45 | $77.92 | $74.87 | $75.50 | $75.50 | 375,062 |
| 2021-12-08 | $75.95 | $77.42 | $74.02 | $77.13 | $77.13 | 319,865 |
| 2021-12-07 | $75.00 | $75.83 | $74.42 | $75.33 | $75.33 | 497,901 |
| 2021-12-06 | $71.44 | $74.38 | $71.03 | $74.31 | $74.31 | 504,680 |
| 2021-12-03 | $71.23 | $72.08 | $70.00 | $71.00 | $71.00 | 265,737 |
| 2021-12-02 | $70.69 | $72.14 | $70.28 | $71.29 | $71.29 | 486,755 |
| 2021-12-01 | $73.69 | $74.32 | $70.21 | $70.22 | $70.22 | 296,454 |
| 2021-11-30 | $72.97 | $73.18 | $71.24 | $72.47 | $72.47 | 279,207 |
| 2021-11-29 | $76.10 | $76.10 | $73.12 | $73.12 | $73.12 | 325,555 |
| 2021-11-26 | $74.30 | $75.98 | $73.77 | $75.52 | $75.52 | 165,704 |
| 2021-11-24 | $75.93 | $76.97 | $74.91 | $76.56 | $76.56 | 165,627 |
| 2021-11-23 | $80.45 | $80.45 | $75.82 | $76.16 | $76.16 | 167,083 |
| 2021-11-22 | $77.86 | $78.70 | $76.85 | $76.91 | $76.91 | 247,162 |
| 2021-11-19 | $77.60 | $78.85 | $77.00 | $77.60 | $77.60 | 331,835 |
| 2021-11-18 | $80.00 | $80.00 | $76.77 | $77.10 | $77.10 | 426,737 |
| 2021-11-17 | $79.92 | $80.07 | $78.96 | $79.94 | $79.94 | 340,252 |
| 2021-11-16 | $79.93 | $81.28 | $79.66 | $80.26 | $80.26 | 189,910 |
| 2021-11-15 | $81.12 | $81.55 | $79.85 | $79.93 | $79.93 | 271,991 |
| 2021-11-12 | $80.61 | $81.67 | $80.29 | $81.01 | $81.01 | 229,993 |
| 2021-11-11 | $81.74 | $81.74 | $79.75 | $80.17 | $80.17 | 403,358 |
| 2021-11-10 | $82.34 | $83.67 | $81.27 | $81.64 | $81.64 | 189,296 |
| 2021-11-09 | $82.05 | $83.69 | $82.00 | $82.76 | $82.76 | 150,171 |
| 2021-11-08 | $83.70 | $84.95 | $82.07 | $82.42 | $82.42 | 793,081 |
| 2021-11-05 | $83.85 | $84.49 | $83.30 | $84.00 | $84.00 | 206,119 |
| 2021-11-04 | $83.57 | $85.00 | $81.82 | $82.57 | $82.57 | 493,411 |
| 2021-11-03 | $79.58 | $85.42 | $79.58 | $83.76 | $83.76 | 520,576 |
| 2021-11-02 | $87.00 | $87.04 | $79.09 | $79.58 | $79.58 | 2,385,159 |
| 2021-11-01 | $80.03 | $88.36 | $79.73 | $88.12 | $88.12 | 441,801 |
| 2021-10-29 | $86.77 | $87.51 | $79.17 | $79.70 | $79.70 | 1,393,482 |
| 2021-10-28 | $88.37 | $88.86 | $87.79 | $87.95 | $87.95 | 222,364 |
| 2021-10-27 | $89.83 | $90.19 | $87.84 | $87.96 | $87.96 | 146,726 |
| 2021-10-26 | $91.41 | $91.41 | $89.61 | $89.80 | $89.80 | 148,543 |
| 2021-10-25 | $91.93 | $91.93 | $90.10 | $90.98 | $90.98 | 169,897 |
| 2021-10-22 | $92.14 | $92.70 | $91.17 | $91.58 | $91.58 | 116,150 |
| 2021-10-21 | $89.98 | $92.38 | $89.34 | $92.07 | $92.07 | 165,956 |
| 2021-10-20 | $89.55 | $90.06 | $88.77 | $89.82 | $89.82 | 157,002 |
| 2021-10-19 | $88.87 | $89.53 | $87.70 | $89.13 | $89.13 | 105,737 |
| 2021-10-18 | $89.49 | $89.60 | $88.28 | $88.40 | $88.40 | 141,972 |
| 2021-10-15 | $90.28 | $91.45 | $89.79 | $89.92 | $89.92 | 340,184 |
| 2021-10-14 | $88.10 | $90.46 | $87.99 | $89.79 | $89.79 | 381,825 |
| 2021-10-13 | $85.93 | $87.78 | $85.51 | $87.61 | $87.61 | 341,194 |
| 2021-10-12 | $86.46 | $87.32 | $85.56 | $85.75 | $85.75 | 303,679 |
| 2021-10-11 | $87.18 | $87.79 | $86.15 | $86.38 | $86.38 | 291,839 |
| 2021-10-08 | $88.46 | $88.76 | $87.10 | $87.21 | $87.21 | 326,208 |
| 2021-10-07 | $85.87 | $88.41 | $85.76 | $88.18 | $88.18 | 607,810 |
| 2021-10-06 | $85.54 | $86.32 | $84.47 | $85.46 | $85.46 | 610,224 |
| 2021-10-05 | $86.51 | $87.39 | $85.92 | $86.07 | $86.07 | 582,941 |
| 2021-10-04 | $86.99 | $88.23 | $86.36 | $86.60 | $86.60 | 420,498 |
| 2021-10-01 | $88.53 | $89.55 | $87.12 | $87.23 | $87.23 | 526,010 |
| 2021-09-30 | $87.42 | $88.95 | $87.33 | $87.96 | $87.96 | 271,644 |
| 2021-09-29 | $88.02 | $88.74 | $87.29 | $87.43 | $87.43 | 231,385 |
| 2021-09-28 | $87.06 | $88.90 | $86.34 | $87.70 | $87.70 | 273,481 |
| 2021-09-27 | $86.93 | $89.48 | $86.93 | $87.61 | $87.61 | 245,492 |
| 2021-09-24 | $85.86 | $87.07 | $85.37 | $86.93 | $86.93 | 324,964 |
| 2021-09-23 | $85.63 | $86.48 | $84.82 | $86.09 | $86.09 | 390,367 |
| 2021-09-22 | $85.66 | $86.29 | $83.30 | $85.24 | $85.24 | 297,371 |
| 2021-09-21 | $85.56 | $85.94 | $84.86 | $85.33 | $85.33 | 376,696 |
| 2021-09-20 | $87.01 | $87.01 | $84.32 | $85.16 | $85.16 | 315,849 |
| 2021-09-17 | $87.42 | $89.87 | $87.42 | $87.79 | $87.79 | 1,177,273 |
| 2021-09-16 | $88.10 | $88.73 | $87.17 | $87.50 | $87.50 | 295,249 |
| 2021-09-15 | $87.69 | $88.94 | $87.32 | $88.01 | $88.01 | 310,076 |
| 2021-09-14 | $88.07 | $88.45 | $87.30 | $87.71 | $87.71 | 258,289 |
| 2021-09-13 | $87.51 | $88.49 | $86.01 | $87.63 | $87.63 | 266,403 |
| 2021-09-10 | $90.01 | $90.38 | $87.46 | $87.49 | $87.49 | 230,700 |
| 2021-09-09 | $90.27 | $90.48 | $89.69 | $89.77 | $89.77 | 234,032 |
| 2021-09-08 | $89.32 | $90.57 | $89.07 | $90.34 | $90.34 | 322,520 |
| 2021-09-07 | $91.01 | $91.87 | $89.31 | $89.45 | $89.45 | 239,920 |
| 2021-09-03 | $90.43 | $91.34 | $89.92 | $91.18 | $91.18 | 195,909 |
| 2021-09-02 | $90.35 | $91.90 | $90.35 | $90.73 | $90.73 | 235,619 |
| 2021-09-01 | $89.31 | $91.12 | $89.31 | $90.21 | $90.21 | 226,263 |
| 2021-08-31 | $88.46 | $89.90 | $88.43 | $89.14 | $89.14 | 323,174 |
| 2021-08-30 | $89.08 | $89.50 | $88.06 | $88.72 | $88.72 | 180,139 |
| 2021-08-27 | $87.55 | $89.08 | $86.80 | $88.76 | $88.76 | 254,970 |
| 2021-08-26 | $87.46 | $88.69 | $87.24 | $87.49 | $87.49 | 219,386 |
| 2021-08-25 | $87.35 | $88.14 | $86.63 | $87.79 | $87.79 | 179,774 |
| 2021-08-24 | $86.32 | $87.73 | $84.97 | $87.48 | $87.48 | 257,954 |
| 2021-08-23 | $86.25 | $87.12 | $85.92 | $86.26 | $86.26 | 325,054 |
| 2021-08-20 | $83.60 | $86.81 | $83.01 | $85.72 | $85.72 | 547,586 |
| 2021-08-19 | $83.05 | $84.98 | $83.05 | $83.85 | $83.85 | 206,273 |
| 2021-08-18 | $85.17 | $85.40 | $83.58 | $83.76 | $83.76 | 278,667 |
| 2021-08-17 | $86.13 | $86.60 | $84.18 | $84.95 | $84.95 | 577,025 |
| 2021-08-16 | $87.63 | $88.89 | $86.78 | $86.82 | $86.82 | 262,865 |
| 2021-08-13 | $87.73 | $88.41 | $87.11 | $88.10 | $88.10 | 163,717 |
| 2021-08-12 | $88.32 | $89.36 | $87.65 | $87.65 | $87.65 | 201,670 |
| 2021-08-11 | $89.40 | $89.79 | $88.29 | $88.46 | $88.46 | 157,774 |
| 2021-08-10 | $89.25 | $90.38 | $88.82 | $89.42 | $89.42 | 277,850 |
| 2021-08-09 | $89.94 | $90.69 | $89.16 | $89.28 | $89.28 | 272,884 |
| 2021-08-06 | $88.83 | $91.66 | $88.83 | $89.55 | $89.55 | 385,304 |
| 2021-08-05 | $92.92 | $92.92 | $89.07 | $90.50 | $90.50 | 195,878 |
| 2021-08-04 | $91.11 | $92.13 | $90.37 | $91.89 | $91.89 | 160,754 |
| 2021-08-03 | $92.16 | $92.27 | $91.07 | $91.61 | $91.61 | 174,497 |
| 2021-08-02 | $92.91 | $93.33 | $92.05 | $92.17 | $92.17 | 166,348 |
| 2021-07-30 | $92.23 | $93.08 | $91.33 | $92.37 | $92.37 | 126,409 |
| 2021-07-29 | $93.03 | $96.53 | $92.70 | $92.78 | $92.78 | 225,557 |
| 2021-07-28 | $91.18 | $93.03 | $90.56 | $92.32 | $92.32 | 173,841 |
| 2021-07-27 | $90.77 | $91.34 | $89.21 | $90.40 | $90.40 | 247,626 |
| 2021-07-26 | $92.05 | $93.06 | $90.51 | $90.68 | $90.68 | 172,102 |
| 2021-07-23 | $91.81 | $92.64 | $91.40 | $92.10 | $92.10 | 159,701 |
| 2021-07-22 | $91.70 | $92.52 | $91.03 | $91.70 | $91.70 | 125,391 |
| 2021-07-21 | $92.15 | $92.90 | $91.00 | $91.86 | $91.86 | 186,581 |
| 2021-07-20 | $90.77 | $92.37 | $90.77 | $92.07 | $92.07 | 265,028 |
| 2021-07-19 | $88.17 | $90.91 | $88.00 | $90.18 | $90.18 | 253,563 |
| 2021-07-16 | $89.34 | $90.84 | $89.12 | $89.24 | $89.24 | 198,283 |
| 2021-07-15 | $90.06 | $90.29 | $88.64 | $89.13 | $89.13 | 415,608 |
| 2021-07-14 | $91.56 | $92.47 | $89.72 | $90.26 | $90.26 | 187,922 |
| 2021-07-13 | $91.99 | $92.95 | $91.40 | $91.42 | $91.42 | 126,461 |
| 2021-07-12 | $91.72 | $92.43 | $90.92 | $92.22 | $92.22 | 190,769 |
| 2021-07-09 | $90.42 | $91.49 | $90.42 | $91.43 | $91.43 | 190,769 |
| 2021-07-08 | $89.84 | $90.36 | $88.67 | $89.66 | $89.66 | 247,746 |
| 2021-07-07 | $90.64 | $91.64 | $89.82 | $91.01 | $91.01 | 215,985 |
| 2021-07-06 | $90.48 | $91.58 | $89.50 | $90.59 | $90.59 | 464,833 |
| 2021-07-02 | $90.95 | $91.31 | $90.47 | $90.79 | $90.79 | 246,653 |
| 2021-07-01 | $90.15 | $91.42 | $89.90 | $90.88 | $90.88 | 348,434 |
| 2021-06-30 | $90.57 | $91.37 | $89.75 | $89.97 | $89.97 | 215,705 |
| 2021-06-29 | $90.59 | $91.70 | $90.31 | $90.77 | $90.77 | 168,734 |
| 2021-06-28 | $90.64 | $90.88 | $89.40 | $90.09 | $90.09 | 209,555 |
| 2021-06-25 | $90.33 | $91.00 | $89.91 | $90.43 | $90.43 | 525,299 |
| 2021-06-24 | $89.49 | $90.42 | $89.12 | $89.88 | $89.88 | 232,066 |
| 2021-06-23 | $88.53 | $89.72 | $88.49 | $88.90 | $88.90 | 168,953 |
| 2021-06-22 | $89.76 | $89.86 | $88.02 | $88.40 | $88.40 | 261,356 |
| 2021-06-21 | $87.83 | $90.03 | $87.41 | $89.92 | $89.92 | 295,047 |
| 2021-06-18 | $88.66 | $89.00 | $87.00 | $87.08 | $87.08 | 517,840 |
| 2021-06-17 | $89.17 | $89.17 | $87.55 | $88.44 | $88.44 | 361,360 |
| 2021-06-16 | $89.93 | $90.35 | $88.50 | $89.34 | $89.34 | 375,033 |
| 2021-06-15 | $92.39 | $93.88 | $90.21 | $90.50 | $90.50 | 448,090 |
| 2021-06-14 | $93.92 | $94.66 | $92.33 | $92.36 | $92.36 | 460,451 |
| 2021-06-11 | $92.65 | $93.61 | $92.51 | $93.55 | $93.55 | 149,843 |
| 2021-06-10 | $92.38 | $92.97 | $91.77 | $92.70 | $92.70 | 220,966 |
| 2021-06-09 | $92.24 | $93.35 | $91.88 | $91.97 | $91.97 | 254,658 |
| 2021-06-08 | $90.38 | $92.09 | $89.27 | $91.87 | $91.87 | 281,195 |
| 2021-06-07 | $89.10 | $89.94 | $88.50 | $89.83 | $89.83 | 296,009 |
| 2021-06-04 | $88.69 | $89.62 | $88.59 | $89.50 | $89.50 | 153,893 |
| 2021-06-03 | $89.43 | $90.07 | $87.70 | $88.62 | $88.62 | 265,014 |
| 2021-06-02 | $91.42 | $91.42 | $89.87 | $90.12 | $90.12 | 440,357 |
| 2021-06-01 | $91.60 | $92.04 | $91.13 | $91.43 | $91.43 | 194,119 |
| 2021-05-28 | $91.13 | $92.04 | $90.55 | $90.94 | $90.94 | 223,321 |
| 2021-05-27 | $91.81 | $92.02 | $90.39 | $91.45 | $91.45 | 211,364 |
| 2021-05-26 | $91.60 | $91.97 | $90.50 | $90.92 | $90.92 | 237,461 |
| 2021-05-25 | $91.33 | $92.24 | $91.18 | $91.19 | $91.19 | 263,482 |
| 2021-05-24 | $93.64 | $94.82 | $90.82 | $90.97 | $90.97 | 271,136 |
| 2021-05-21 | $93.99 | $94.67 | $93.17 | $93.40 | $93.40 | 434,554 |
| 2021-05-20 | $92.09 | $94.37 | $91.46 | $93.99 | $93.99 | 646,269 |
| 2021-05-19 | $93.00 | $93.81 | $91.34 | $91.90 | $91.90 | 437,057 |
| 2021-05-18 | $94.45 | $95.70 | $92.50 | $94.09 | $94.09 | 322,122 |
| 2021-05-17 | $95.67 | $96.62 | $94.13 | $94.40 | $94.40 | 177,609 |
| 2021-05-14 | $93.48 | $95.76 | $92.65 | $95.63 | $95.63 | 174,309 |
| 2021-05-13 | $94.00 | $96.07 | $92.32 | $93.48 | $93.48 | 311,124 |
| 2021-05-12 | $92.77 | $95.04 | $92.07 | $93.88 | $93.88 | 358,935 |
| 2021-05-11 | $92.82 | $94.19 | $91.54 | $93.11 | $93.11 | 389,089 |
| 2021-05-10 | $93.91 | $95.03 | $92.68 | $94.36 | $94.36 | 368,387 |
| 2021-05-07 | $89.78 | $96.81 | $89.78 | $94.50 | $94.50 | 462,214 |
| 2021-05-06 | $94.00 | $95.40 | $88.33 | $89.77 | $89.77 | 1,873,857 |
| 2021-05-05 | $106.96 | $107.89 | $104.94 | $106.91 | $106.91 | 226,981 |
| 2021-05-04 | $108.12 | $108.12 | $106.82 | $106.91 | $106.91 | 191,820 |
| 2021-05-03 | $109.33 | $109.74 | $107.86 | $108.28 | $108.28 | 155,991 |
| 2021-04-30 | $108.98 | $108.98 | $106.69 | $108.29 | $108.29 | 243,468 |
| 2021-04-29 | $110.08 | $110.08 | $108.19 | $109.58 | $109.58 | 240,310 |
| 2021-04-28 | $110.90 | $111.26 | $108.65 | $109.64 | $109.64 | 143,626 |
| 2021-04-27 | $112.20 | $112.61 | $110.08 | $110.32 | $110.32 | 201,884 |
| 2021-04-26 | $111.67 | $114.65 | $111.15 | $112.19 | $112.19 | 250,905 |
| 2021-04-23 | $111.24 | $113.41 | $110.04 | $111.18 | $111.18 | 387,783 |
| 2021-04-22 | $111.11 | $112.10 | $109.78 | $110.27 | $110.27 | 293,070 |
| 2021-04-21 | $112.35 | $112.89 | $110.68 | $111.11 | $111.11 | 256,531 |
| 2021-04-20 | $113.15 | $114.64 | $112.46 | $112.74 | $112.74 | 185,621 |
| 2021-04-19 | $114.72 | $115.96 | $113.39 | $113.67 | $113.67 | 177,886 |
| 2021-04-16 | $114.38 | $115.61 | $113.66 | $115.36 | $115.36 | 218,722 |
| 2021-04-15 | $111.87 | $113.50 | $110.91 | $113.30 | $113.30 | 116,513 |
| 2021-04-14 | $111.17 | $113.03 | $111.17 | $111.73 | $111.73 | 112,951 |
| 2021-04-13 | $112.51 | $113.30 | $111.09 | $111.37 | $111.37 | 192,568 |
| 2021-04-12 | $113.34 | $114.00 | $111.68 | $112.36 | $112.36 | 404,037 |
| 2021-04-09 | $111.81 | $112.64 | $111.16 | $112.36 | $112.36 | 140,594 |
| 2021-04-08 | $110.71 | $112.40 | $110.40 | $111.84 | $111.84 | 127,484 |
| 2021-04-07 | $111.12 | $111.12 | $109.72 | $110.20 | $110.20 | 136,570 |
| 2021-04-06 | $111.00 | $112.05 | $110.68 | $111.46 | $111.46 | 228,640 |
| 2021-04-05 | $110.68 | $111.45 | $109.93 | $111.09 | $111.09 | 129,649 |
| 2021-04-01 | $107.41 | $110.37 | $107.41 | $110.28 | $110.28 | 247,668 |
| 2021-03-31 | $108.60 | $109.96 | $106.73 | $107.10 | $107.10 | 412,432 |
| 2021-03-30 | $107.76 | $109.61 | $106.27 | $108.25 | $108.25 | 186,176 |
| 2021-03-29 | $113.38 | $114.22 | $107.61 | $107.98 | $107.98 | 431,798 |
| 2021-03-26 | $110.66 | $114.48 | $110.20 | $114.42 | $114.42 | 404,299 |
| 2021-03-25 | $108.51 | $110.69 | $107.68 | $110.66 | $110.66 | 191,363 |
| 2021-03-24 | $108.65 | $110.52 | $108.21 | $108.57 | $108.57 | 296,205 |
| 2021-03-23 | $109.44 | $111.17 | $107.79 | $108.43 | $108.43 | 447,105 |
| 2021-03-22 | $111.11 | $111.89 | $110.09 | $111.03 | $111.03 | 487,058 |
| 2021-03-19 | $109.30 | $111.81 | $108.47 | $110.82 | $110.82 | 439,724 |
| 2021-03-18 | $109.86 | $110.40 | $107.67 | $110.00 | $110.00 | 217,081 |
| 2021-03-17 | $109.40 | $110.56 | $108.91 | $110.12 | $110.12 | 236,502 |
| 2021-03-16 | $109.79 | $111.99 | $109.19 | $110.12 | $110.12 | 260,253 |
| 2021-03-15 | $107.91 | $109.90 | $107.45 | $109.78 | $109.78 | 298,381 |
| 2021-03-12 | $107.53 | $108.09 | $106.72 | $107.34 | $107.34 | 276,904 |
| 2021-03-11 | $103.40 | $107.45 | $103.23 | $106.89 | $106.89 | 469,609 |
| 2021-03-10 | $102.00 | $103.73 | $101.49 | $102.53 | $102.53 | 197,650 |
| 2021-03-09 | $100.75 | $101.79 | $99.96 | $101.49 | $101.49 | 358,659 |
| 2021-03-08 | $100.99 | $101.50 | $99.46 | $100.00 | $100.00 | 299,167 |
| 2021-03-05 | $101.19 | $102.97 | $99.76 | $101.35 | $101.35 | 399,506 |
| 2021-03-04 | $101.35 | $103.14 | $99.75 | $100.86 | $100.86 | 249,180 |
| 2021-03-03 | $104.55 | $104.55 | $101.51 | $101.89 | $101.89 | 243,417 |
| 2021-03-02 | $106.41 | $106.45 | $103.65 | $104.95 | $104.95 | 372,330 |
| 2021-03-01 | $107.54 | $108.00 | $105.43 | $106.72 | $106.72 | 246,904 |
| 2021-02-26 | $106.84 | $106.84 | $104.30 | $104.69 | $104.69 | 409,868 |
| 2021-02-25 | $107.54 | $108.09 | $106.11 | $106.62 | $106.62 | 350,296 |
| 2021-02-24 | $108.72 | $110.49 | $108.14 | $108.18 | $108.18 | 467,632 |
| 2021-02-23 | $107.11 | $110.10 | $106.29 | $108.86 | $108.86 | 459,863 |
| 2021-02-22 | $110.42 | $111.27 | $106.93 | $107.92 | $107.92 | 958,672 |
| 2021-02-19 | $107.53 | $110.55 | $106.72 | $110.42 | $110.42 | 629,529 |
| 2021-02-18 | $105.92 | $110.82 | $105.03 | $107.29 | $107.29 | 1,122,938 |
| 2021-02-17 | $104.50 | $105.75 | $102.43 | $103.35 | $103.35 | 412,737 |
| 2021-02-16 | $107.00 | $107.51 | $104.59 | $105.12 | $105.12 | 610,259 |
| 2021-02-12 | $102.47 | $106.69 | $102.05 | $106.58 | $106.58 | 323,129 |
| 2021-02-11 | $100.63 | $102.75 | $99.76 | $102.18 | $102.18 | 342,249 |
| 2021-02-10 | $99.94 | $102.38 | $99.75 | $100.29 | $100.29 | 263,607 |
| 2021-02-09 | $96.56 | $100.52 | $96.56 | $99.87 | $99.87 | 202,158 |
| 2021-02-08 | $94.50 | $96.62 | $93.15 | $96.27 | $96.27 | 228,996 |
| 2021-02-05 | $90.10 | $94.55 | $90.10 | $94.09 | $94.09 | 349,512 |
| 2021-02-04 | $88.82 | $91.16 | $88.35 | $89.36 | $89.36 | 395,341 |
| 2021-02-03 | $88.29 | $89.17 | $87.61 | $88.18 | $88.18 | 329,290 |
| 2021-02-02 | $86.49 | $88.20 | $85.74 | $87.80 | $87.80 | 865,970 |
| 2021-02-01 | $85.07 | $86.82 | $85.07 | $85.96 | $85.96 | 238,689 |
| 2021-01-29 | $83.37 | $85.84 | $82.65 | $84.94 | $84.94 | 254,178 |
| 2021-01-28 | $86.19 | $86.95 | $83.67 | $83.72 | $83.72 | 247,242 |
| 2021-01-27 | $85.29 | $86.65 | $83.73 | $85.97 | $85.97 | 373,831 |
| 2021-01-26 | $86.44 | $87.73 | $85.66 | $86.03 | $86.03 | 360,493 |
| 2021-01-25 | $86.38 | $86.89 | $85.39 | $86.03 | $86.03 | 422,051 |
| 2021-01-22 | $89.75 | $89.75 | $86.46 | $86.61 | $86.61 | 171,027 |
| 2021-01-21 | $87.93 | $90.15 | $87.57 | $88.99 | $88.99 | 283,145 |
| 2021-01-20 | $90.18 | $90.66 | $87.71 | $87.98 | $87.98 | 282,216 |
| 2021-01-19 | $90.77 | $90.85 | $89.17 | $89.97 | $89.97 | 333,223 |
| 2021-01-15 | $89.50 | $91.13 | $88.74 | $89.83 | $89.83 | 302,288 |
| 2021-01-14 | $90.19 | $92.03 | $89.52 | $89.79 | $89.79 | 374,540 |
| 2021-01-13 | $90.64 | $91.16 | $89.35 | $89.56 | $89.56 | 242,018 |
| 2021-01-12 | $90.93 | $92.28 | $90.43 | $90.63 | $90.63 | 176,004 |
| 2021-01-11 | $90.59 | $91.88 | $90.34 | $91.04 | $91.04 | 171,070 |
| 2021-01-08 | $90.40 | $92.35 | $90.40 | $91.31 | $91.31 | 515,062 |
| 2021-01-07 | $90.44 | $91.24 | $89.52 | $90.30 | $90.30 | 236,175 |
| 2021-01-06 | $91.40 | $92.25 | $89.49 | $90.37 | $90.37 | 326,985 |
| 2021-01-05 | $90.27 | $92.80 | $90.02 | $91.77 | $91.77 | 241,608 |
| 2021-01-04 | $93.82 | $93.82 | $89.49 | $89.71 | $89.71 | 350,080 |
| 2020-12-31 | $92.53 | $93.62 | $91.14 | $93.11 | $93.11 | 127,993 |
| 2020-12-30 | $91.76 | $94.00 | $91.76 | $92.52 | $92.52 | 103,396 |
| 2020-12-29 | $95.33 | $95.38 | $91.26 | $91.65 | $91.65 | 189,782 |
| 2020-12-28 | $95.05 | $95.80 | $94.35 | $94.86 | $94.86 | 166,251 |
| 2020-12-24 | $95.18 | $95.33 | $93.89 | $94.94 | $94.94 | 72,172 |
| 2020-12-23 | $93.91 | $95.31 | $93.36 | $94.79 | $94.79 | 139,156 |
| 2020-12-22 | $94.53 | $94.57 | $93.06 | $93.19 | $93.19 | 142,411 |
| 2020-12-21 | $93.01 | $94.48 | $91.74 | $93.72 | $93.72 | 155,963 |
| 2020-12-18 | $92.38 | $94.55 | $92.38 | $94.26 | $94.26 | 645,567 |
| 2020-12-17 | $93.39 | $93.58 | $91.07 | $91.91 | $91.91 | 311,458 |
| 2020-12-16 | $93.74 | $95.21 | $92.02 | $92.48 | $92.48 | 364,215 |
| 2020-12-15 | $92.25 | $93.95 | $91.29 | $93.79 | $93.79 | 222,108 |
| 2020-12-14 | $90.97 | $92.32 | $90.21 | $90.49 | $90.49 | 264,228 |
| 2020-12-11 | $90.88 | $92.99 | $89.11 | $90.35 | $90.35 | 228,342 |
| 2020-12-10 | $88.36 | $91.38 | $87.57 | $91.30 | $91.30 | 190,177 |
| 2020-12-09 | $88.76 | $89.61 | $87.95 | $88.86 | $88.86 | 167,252 |
| 2020-12-08 | $86.78 | $87.90 | $86.30 | $87.74 | $87.74 | 161,731 |
| 2020-12-07 | $86.37 | $87.37 | $85.60 | $87.07 | $87.07 | 239,100 |
| 2020-12-04 | $84.59 | $86.30 | $83.94 | $86.19 | $86.19 | 229,457 |
| 2020-12-03 | $82.93 | $84.75 | $82.52 | $84.63 | $84.63 | 224,321 |
| 2020-12-02 | $84.03 | $84.72 | $82.09 | $82.99 | $82.99 | 231,995 |
| 2020-12-01 | $83.48 | $84.86 | $83.03 | $84.53 | $84.53 | 272,626 |
| 2020-11-30 | $86.69 | $86.69 | $83.22 | $83.47 | $83.47 | 288,734 |
| 2020-11-27 | $85.92 | $87.19 | $85.42 | $86.35 | $86.35 | 89,194 |
| 2020-11-25 | $87.14 | $87.14 | $85.29 | $85.46 | $85.46 | 173,636 |
| 2020-11-24 | $87.93 | $88.31 | $86.87 | $87.09 | $87.09 | 238,521 |
| 2020-11-23 | $85.95 | $88.23 | $85.47 | $86.99 | $86.99 | 316,534 |
| 2020-11-20 | $84.39 | $85.99 | $84.18 | $85.88 | $85.88 | 328,684 |
| 2020-11-19 | $83.86 | $84.83 | $83.86 | $84.49 | $84.49 | 286,162 |
| 2020-11-18 | $85.66 | $86.15 | $83.19 | $84.35 | $84.35 | 228,641 |
| 2020-11-17 | $85.13 | $86.65 | $84.23 | $85.77 | $85.77 | 223,699 |
| 2020-11-16 | $85.53 | $86.39 | $84.97 | $85.30 | $85.30 | 365,715 |
| 2020-11-13 | $83.55 | $85.53 | $83.55 | $84.51 | $84.51 | 119,948 |
| 2020-11-12 | $84.68 | $85.30 | $82.64 | $83.10 | $83.10 | 199,865 |
| 2020-11-11 | $84.67 | $86.09 | $84.21 | $85.03 | $85.03 | 212,223 |
| 2020-11-10 | $83.82 | $85.43 | $82.45 | $84.05 | $84.05 | 414,269 |
| 2020-11-09 | $86.11 | $88.27 | $84.49 | $84.49 | $84.49 | 335,039 |
| 2020-11-06 | $83.04 | $83.45 | $78.96 | $81.84 | $81.84 | 551,730 |
| 2020-11-05 | $83.27 | $84.17 | $81.21 | $83.91 | $83.91 | 508,853 |
| 2020-11-04 | $77.36 | $82.73 | $77.36 | $82.15 | $82.15 | 429,787 |
| 2020-11-03 | $78.44 | $79.32 | $77.38 | $77.47 | $77.47 | 191,383 |
| 2020-11-02 | $79.00 | $80.65 | $76.96 | $77.63 | $77.63 | 181,423 |
| 2020-10-30 | $77.70 | $79.84 | $77.41 | $78.37 | $78.37 | 330,894 |
| 2020-10-29 | $76.89 | $78.71 | $75.64 | $78.20 | $78.20 | 386,760 |
| 2020-10-28 | $80.57 | $81.27 | $77.30 | $77.52 | $77.52 | 311,136 |
| 2020-10-27 | $82.80 | $82.80 | $81.25 | $81.98 | $81.98 | 359,942 |
| 2020-10-26 | $80.90 | $82.79 | $80.90 | $82.46 | $82.46 | 265,306 |
| 2020-10-23 | $81.23 | $82.75 | $80.63 | $82.73 | $82.73 | 369,693 |
| 2020-10-22 | $80.67 | $81.96 | $79.37 | $80.98 | $80.98 | 163,175 |
| 2020-10-21 | $82.67 | $83.21 | $80.66 | $80.76 | $80.76 | 154,848 |
| 2020-10-20 | $81.89 | $83.51 | $81.09 | $82.32 | $82.32 | 299,422 |
| 2020-10-19 | $81.32 | $81.75 | $79.55 | $79.75 | $79.75 | 261,145 |
| 2020-10-16 | $81.29 | $82.17 | $80.91 | $80.99 | $80.99 | 206,120 |
| 2020-10-15 | $81.43 | $82.52 | $81.15 | $81.21 | $81.21 | 280,520 |
| 2020-10-14 | $83.08 | $83.84 | $82.23 | $82.61 | $82.61 | 140,413 |
| 2020-10-13 | $81.56 | $83.84 | $81.52 | $82.99 | $82.99 | 167,850 |
| 2020-10-12 | $83.65 | $83.75 | $82.20 | $82.24 | $82.24 | 151,191 |
| 2020-10-09 | $82.71 | $83.58 | $82.61 | $83.27 | $83.27 | 105,953 |
| 2020-10-08 | $82.50 | $83.30 | $81.83 | $82.51 | $82.51 | 133,029 |
| 2020-10-07 | $85.16 | $85.63 | $81.94 | $82.30 | $82.30 | 272,855 |
| 2020-10-06 | $81.65 | $86.24 | $81.26 | $84.37 | $84.37 | 313,217 |
| 2020-10-05 | $79.41 | $81.85 | $79.41 | $81.19 | $81.19 | 445,714 |
| 2020-10-02 | $78.77 | $80.64 | $78.30 | $79.27 | $79.27 | 242,671 |
| 2020-10-01 | $79.70 | $80.32 | $78.61 | $80.20 | $80.20 | 446,671 |
| 2020-09-30 | $81.75 | $82.27 | $79.59 | $79.94 | $79.94 | 243,242 |
| 2020-09-29 | $83.56 | $83.56 | $80.39 | $81.60 | $81.60 | 199,328 |
| 2020-09-28 | $84.08 | $84.62 | $83.33 | $83.76 | $83.76 | 218,094 |
| 2020-09-25 | $82.20 | $83.36 | $81.36 | $83.10 | $83.10 | 177,695 |
| 2020-09-24 | $82.48 | $82.83 | $80.89 | $82.21 | $82.21 | 156,339 |
| 2020-09-23 | $83.90 | $84.86 | $82.51 | $82.67 | $82.67 | 218,227 |
| 2020-09-22 | $83.53 | $84.21 | $81.93 | $83.89 | $83.89 | 211,556 |
| 2020-09-21 | $79.52 | $83.45 | $79.35 | $83.21 | $83.21 | 335,223 |
| 2020-09-18 | $80.81 | $81.91 | $79.45 | $81.50 | $81.50 | 611,775 |
| 2020-09-17 | $84.30 | $84.66 | $81.05 | $81.30 | $81.30 | 508,658 |
| 2020-09-16 | $86.04 | $87.39 | $85.44 | $86.14 | $86.14 | 272,063 |
| 2020-09-15 | $86.64 | $87.76 | $85.67 | $85.78 | $85.78 | 330,467 |
| 2020-09-14 | $85.89 | $86.69 | $85.10 | $86.33 | $86.33 | 477,181 |
| 2020-09-11 | $88.45 | $88.63 | $84.43 | $84.59 | $84.59 | 238,738 |
| 2020-09-10 | $87.97 | $89.18 | $86.19 | $86.19 | $86.19 | 234,267 |
| 2020-09-09 | $88.67 | $90.08 | $87.05 | $87.31 | $87.31 | 288,052 |
| 2020-09-08 | $89.00 | $90.36 | $87.36 | $88.05 | $88.05 | 352,528 |
| 2020-09-04 | $95.17 | $95.18 | $90.02 | $90.18 | $90.18 | 323,911 |
| 2020-09-03 | $97.27 | $97.51 | $93.74 | $94.25 | $94.25 | 246,837 |
| 2020-09-02 | $98.74 | $99.74 | $96.58 | $97.76 | $97.76 | 306,946 |
| 2020-09-01 | $93.20 | $99.14 | $92.98 | $99.07 | $99.07 | 458,674 |
| 2020-08-31 | $91.73 | $94.31 | $90.53 | $94.04 | $94.04 | 394,885 |
| 2020-08-28 | $93.10 | $93.30 | $91.17 | $92.08 | $92.08 | 152,397 |
| 2020-08-27 | $92.12 | $94.20 | $91.95 | $92.80 | $92.80 | 233,102 |
| 2020-08-26 | $91.04 | $92.08 | $90.48 | $91.61 | $91.61 | 286,492 |
| 2020-08-25 | $90.50 | $91.33 | $89.77 | $91.16 | $91.16 | 162,600 |
| 2020-08-24 | $90.14 | $90.70 | $88.74 | $90.05 | $90.05 | 186,660 |
| 2020-08-21 | $89.63 | $90.56 | $89.40 | $90.03 | $90.03 | 171,322 |
| 2020-08-20 | $90.80 | $91.31 | $90.00 | $90.00 | $90.00 | 164,078 |
| 2020-08-19 | $93.14 | $93.75 | $91.73 | $91.87 | $91.87 | 223,461 |
| 2020-08-18 | $95.59 | $95.59 | $93.23 | $93.41 | $93.41 | 252,522 |
| 2020-08-17 | $96.61 | $96.61 | $94.88 | $95.48 | $95.48 | 161,695 |
| 2020-08-14 | $95.68 | $96.98 | $95.02 | $96.13 | $96.13 | 244,468 |
| 2020-08-13 | $97.33 | $98.16 | $96.35 | $96.66 | $96.66 | 301,002 |
| 2020-08-12 | $102.44 | $102.44 | $96.94 | $97.63 | $97.63 | 307,303 |
| 2020-08-11 | $100.85 | $104.17 | $100.62 | $101.71 | $101.71 | 314,157 |
| 2020-08-10 | $101.53 | $101.53 | $99.07 | $99.63 | $99.63 | 199,067 |
| 2020-08-07 | $102.24 | $102.30 | $99.84 | $100.94 | $100.94 | 218,194 |
| 2020-08-06 | $102.05 | $102.71 | $96.95 | $102.33 | $102.33 | 321,894 |
| 2020-08-05 | $97.88 | $106.14 | $95.03 | $102.49 | $102.49 | 820,066 |
| 2020-08-04 | $91.55 | $94.62 | $91.02 | $94.00 | $94.00 | 375,993 |
| 2020-08-03 | $89.82 | $91.63 | $88.27 | $91.49 | $91.49 | 367,161 |
| 2020-07-31 | $89.94 | $90.30 | $88.41 | $88.74 | $88.74 | 325,330 |
| 2020-07-30 | $89.13 | $89.60 | $87.08 | $89.06 | $89.06 | 226,499 |
| 2020-07-29 | $92.08 | $94.14 | $89.87 | $90.37 | $90.37 | 253,209 |
| 2020-07-28 | $91.76 | $93.16 | $91.09 | $91.21 | $91.21 | 162,704 |
| 2020-07-27 | $92.63 | $93.01 | $91.72 | $92.22 | $92.22 | 389,724 |
| 2020-07-24 | $93.76 | $94.37 | $92.47 | $92.93 | $92.93 | 216,310 |
| 2020-07-23 | $94.24 | $95.17 | $93.19 | $93.86 | $93.86 | 424,255 |
| 2020-07-22 | $95.13 | $96.00 | $93.85 | $94.72 | $94.72 | 219,151 |
| 2020-07-21 | $94.94 | $96.06 | $94.60 | $94.85 | $94.85 | 297,889 |
| 2020-07-20 | $92.07 | $94.39 | $92.07 | $94.13 | $94.13 | 188,563 |
| 2020-07-17 | $91.71 | $92.49 | $90.92 | $91.89 | $91.89 | 235,900 |
| 2020-07-16 | $91.77 | $93.55 | $87.18 | $91.35 | $91.35 | 320,300 |
| 2020-07-15 | $86.74 | $92.95 | $86.74 | $92.70 | $92.70 | 481,700 |
| 2020-07-14 | $84.00 | $86.49 | $83.82 | $85.61 | $85.61 | 419,500 |
| 2020-07-13 | $88.34 | $88.34 | $83.82 | $84.25 | $84.25 | 716,700 |
| 2020-07-10 | $85.35 | $88.17 | $84.77 | $87.20 | $87.20 | 367,700 |
| 2020-07-09 | $87.89 | $88.63 | $85.00 | $85.07 | $85.07 | 375,500 |
| 2020-07-08 | $88.25 | $88.81 | $86.85 | $87.47 | $87.47 | 240,600 |
| 2020-07-07 | $90.45 | $91.12 | $88.12 | $88.14 | $88.14 | 244,100 |
| 2020-07-06 | $92.30 | $92.79 | $90.37 | $91.17 | $91.17 | 301,400 |
| 2020-07-02 | $93.17 | $93.68 | $90.45 | $90.80 | $90.80 | 211,500 |
| 2020-07-01 | $90.68 | $92.56 | $90.11 | $91.63 | $91.63 | 301,000 |
| 2020-06-30 | $90.66 | $91.99 | $90.10 | $90.53 | $90.53 | 338,400 |
| 2020-06-29 | $90.86 | $91.22 | $88.82 | $90.52 | $90.52 | 356,000 |
| 2020-06-26 | $88.71 | $90.48 | $87.86 | $89.85 | $89.85 | 596,335 |
| 2020-06-25 | $90.32 | $90.39 | $87.90 | $89.17 | $89.17 | 453,137 |
| 2020-06-24 | $94.58 | $94.88 | $90.78 | $91.09 | $91.09 | 377,185 |
| 2020-06-23 | $96.13 | $96.65 | $94.77 | $95.15 | $95.15 | 381,574 |
| 2020-06-22 | $95.25 | $95.40 | $93.76 | $94.67 | $94.67 | 383,433 |
| 2020-06-19 | $96.43 | $97.24 | $94.85 | $95.49 | $95.49 | 437,119 |
| 2020-06-18 | $96.06 | $96.46 | $94.94 | $95.36 | $95.36 | 246,556 |
| 2020-06-17 | $97.61 | $97.83 | $96.20 | $96.70 | $96.70 | 235,693 |
| 2020-06-16 | $97.11 | $98.17 | $95.68 | $96.79 | $96.79 | 269,100 |
| 2020-06-15 | $93.80 | $96.84 | $92.14 | $96.01 | $96.01 | 408,453 |
| 2020-06-12 | $99.31 | $100.50 | $94.96 | $96.84 | $96.84 | 266,874 |
| 2020-06-11 | $101.02 | $101.02 | $96.31 | $96.90 | $96.90 | 465,917 |
| 2020-06-10 | $101.32 | $103.42 | $99.75 | $103.00 | $103.00 | 781,114 |
| 2020-06-09 | $100.50 | $101.31 | $99.01 | $100.64 | $100.64 | 290,518 |
| 2020-06-08 | $99.90 | $101.04 | $97.50 | $100.79 | $100.79 | 307,994 |
| 2020-06-05 | $101.18 | $103.49 | $100.07 | $100.43 | $100.43 | 195,699 |
| 2020-06-04 | $100.07 | $100.49 | $98.39 | $100.01 | $100.01 | 249,680 |
| 2020-06-03 | $98.36 | $100.76 | $98.36 | $100.02 | $100.02 | 356,234 |
| 2020-06-02 | $99.26 | $102.12 | $97.63 | $97.90 | $97.90 | 306,856 |
| 2020-06-01 | $97.25 | $99.27 | $96.75 | $98.79 | $98.79 | 263,257 |
| 2020-05-29 | $95.93 | $97.74 | $94.80 | $97.59 | $97.59 | 326,226 |
| 2020-05-28 | $98.01 | $98.31 | $95.59 | $96.05 | $96.05 | 245,682 |
| 2020-05-27 | $96.91 | $97.87 | $94.43 | $97.21 | $97.21 | 304,578 |
| 2020-05-26 | $97.60 | $98.54 | $95.46 | $96.07 | $96.07 | 480,054 |
| 2020-05-22 | $95.47 | $95.69 | $94.31 | $95.40 | $95.40 | 204,693 |
| 2020-05-21 | $93.45 | $96.14 | $93.30 | $95.05 | $95.05 | 410,640 |
| 2020-05-20 | $95.45 | $96.00 | $93.98 | $94.00 | $94.00 | 586,199 |
| 2020-05-19 | $96.50 | $98.14 | $93.77 | $93.82 | $93.82 | 313,849 |
| 2020-05-18 | $96.78 | $99.74 | $95.48 | $96.32 | $96.32 | 497,846 |
| 2020-05-15 | $94.14 | $96.98 | $93.40 | $95.89 | $95.89 | 820,255 |
| 2020-05-14 | $92.22 | $94.36 | $91.26 | $94.30 | $94.30 | 361,238 |
| 2020-05-13 | $93.82 | $94.76 | $92.06 | $93.71 | $93.71 | 385,875 |
| 2020-05-12 | $95.00 | $96.65 | $94.09 | $94.20 | $94.20 | 463,519 |
| 2020-05-11 | $92.61 | $96.04 | $91.52 | $95.04 | $95.04 | 644,714 |
| 2020-05-08 | $84.70 | $94.43 | $82.27 | $92.41 | $92.41 | 1,074,083 |
| 2020-05-07 | $87.22 | $89.03 | $86.00 | $88.10 | $88.10 | 596,771 |
| 2020-05-06 | $88.00 | $88.18 | $86.20 | $86.24 | $86.24 | 377,116 |
| 2020-05-05 | $86.87 | $87.68 | $85.81 | $87.33 | $87.33 | 287,374 |
| 2020-05-04 | $82.91 | $84.83 | $82.39 | $84.67 | $84.67 | 302,513 |
| 2020-05-01 | $84.40 | $85.49 | $83.24 | $84.38 | $84.38 | 399,749 |
| 2020-04-30 | $87.00 | $87.00 | $84.56 | $86.02 | $86.02 | 307,599 |
| 2020-04-29 | $86.99 | $89.11 | $86.30 | $88.26 | $88.26 | 491,468 |
| 2020-04-28 | $86.15 | $87.87 | $84.11 | $84.69 | $84.69 | 446,985 |
| 2020-04-27 | $78.29 | $85.81 | $78.24 | $84.93 | $84.93 | 538,171 |
| 2020-04-24 | $79.02 | $79.52 | $77.20 | $77.54 | $77.54 | 362,434 |
| 2020-04-23 | $79.15 | $79.45 | $77.76 | $78.14 | $78.14 | 261,102 |
| 2020-04-22 | $75.66 | $78.48 | $75.66 | $78.22 | $78.22 | 289,778 |
| 2020-04-21 | $75.76 | $77.94 | $74.87 | $75.32 | $75.32 | 324,415 |
| 2020-04-20 | $79.87 | $79.89 | $77.19 | $77.70 | $77.70 | 358,991 |
| 2020-04-17 | $77.90 | $80.32 | $77.02 | $80.08 | $80.08 | 409,798 |
| 2020-04-16 | $76.09 | $76.94 | $74.92 | $75.70 | $75.70 | 325,629 |
| 2020-04-15 | $75.72 | $76.61 | $74.54 | $75.15 | $75.15 | 290,728 |
| 2020-04-14 | $77.60 | $79.31 | $77.36 | $78.27 | $78.27 | 311,124 |
| 2020-04-13 | $76.16 | $76.31 | $73.90 | $75.80 | $75.80 | 218,331 |
| 2020-04-09 | $77.32 | $77.32 | $74.66 | $76.30 | $76.30 | 485,591 |
| 2020-04-08 | $73.75 | $75.81 | $72.25 | $75.47 | $75.47 | 327,179 |
| 2020-04-07 | $75.80 | $76.99 | $72.81 | $73.20 | $73.20 | 386,592 |
| 2020-04-06 | $73.57 | $74.45 | $72.37 | $73.25 | $73.25 | 622,470 |
| 2020-04-03 | $71.55 | $73.53 | $69.55 | $71.26 | $71.26 | 460,264 |
| 2020-04-02 | $72.21 | $74.48 | $70.01 | $71.50 | $71.50 | 867,796 |
| 2020-04-01 | $74.76 | $74.85 | $71.93 | $72.94 | $72.94 | 522,305 |
| 2020-03-31 | $74.58 | $77.00 | $74.38 | $76.29 | $76.29 | 341,677 |
| 2020-03-30 | $71.53 | $75.43 | $70.50 | $75.24 | $75.24 | 560,639 |
| 2020-03-27 | $71.00 | $72.47 | $70.45 | $71.23 | $71.23 | 484,355 |
| 2020-03-26 | $69.16 | $73.52 | $69.00 | $72.54 | $72.54 | 650,501 |
| 2020-03-25 | $68.41 | $70.77 | $66.81 | $68.50 | $68.50 | 1,529,372 |
| 2020-03-24 | $64.42 | $69.12 | $64.32 | $68.19 | $68.19 | 741,854 |
| 2020-03-23 | $60.86 | $64.85 | $59.05 | $61.67 | $61.67 | 1,319,570 |
| 2020-03-20 | $62.13 | $65.32 | $60.20 | $60.79 | $60.79 | 713,518 |
| 2020-03-19 | $58.18 | $65.00 | $58.17 | $60.99 | $60.99 | 734,729 |
| 2020-03-18 | $61.00 | $63.53 | $57.89 | $59.33 | $59.33 | 773,483 |
| 2020-03-17 | $67.73 | $68.82 | $62.10 | $64.47 | $64.47 | 718,692 |
| 2020-03-16 | $66.31 | $75.87 | $66.16 | $66.80 | $66.80 | 786,502 |
| 2020-03-13 | $73.59 | $76.23 | $70.30 | $75.99 | $75.99 | 823,881 |
| 2020-03-12 | $70.28 | $73.37 | $69.81 | $71.67 | $71.67 | 861,486 |
| 2020-03-11 | $77.22 | $77.90 | $74.40 | $75.23 | $75.23 | 715,015 |
| 2020-03-10 | $78.72 | $79.79 | $76.09 | $78.52 | $78.52 | 563,471 |
| 2020-03-09 | $79.80 | $80.72 | $77.76 | $77.92 | $77.92 | 840,961 |
| 2020-03-06 | $80.01 | $84.00 | $80.00 | $83.74 | $83.74 | 665,032 |
| 2020-03-05 | $81.74 | $83.51 | $80.38 | $81.76 | $81.76 | 875,957 |
| 2020-03-04 | $79.06 | $83.00 | $77.97 | $82.91 | $82.91 | 752,310 |
| 2020-03-03 | $79.69 | $80.18 | $77.23 | $78.51 | $78.51 | 922,216 |
| 2020-03-02 | $81.06 | $81.80 | $78.02 | $79.73 | $79.73 | 913,376 |
| 2020-02-28 | $79.90 | $81.62 | $79.36 | $80.68 | $80.68 | 923,489 |
| 2020-02-27 | $79.01 | $82.57 | $79.01 | $81.94 | $81.94 | 946,782 |
| 2020-02-26 | $82.51 | $83.31 | $80.05 | $81.00 | $81.00 | 658,011 |
| 2020-02-25 | $82.71 | $82.71 | $80.69 | $81.68 | $81.68 | 955,463 |
| 2020-02-24 | $81.61 | $82.92 | $80.49 | $80.57 | $80.57 | 631,171 |
| 2020-02-21 | $82.31 | $85.25 | $82.31 | $83.88 | $83.88 | 1,019,325 |
| 2020-02-20 | $82.58 | $87.04 | $81.27 | $82.23 | $82.23 | 1,201,603 |
| 2020-02-19 | $86.62 | $87.31 | $83.48 | $86.93 | $86.93 | 925,926 |
| 2020-02-18 | $87.18 | $88.40 | $84.91 | $85.91 | $85.91 | 749,415 |
| 2020-02-14 | $84.57 | $87.72 | $83.86 | $87.49 | $87.49 | 1,007,435 |
| 2020-02-13 | $83.50 | $84.88 | $83.46 | $84.42 | $84.42 | 632,058 |
| 2020-02-12 | $81.15 | $84.75 | $80.88 | $84.17 | $84.17 | 686,898 |
| 2020-02-11 | $80.60 | $80.87 | $79.78 | $80.59 | $80.59 | 350,710 |
| 2020-02-10 | $80.35 | $81.28 | $79.75 | $80.69 | $80.69 | 473,530 |
| 2020-02-07 | $81.27 | $82.11 | $80.48 | $80.62 | $80.62 | 342,958 |
| 2020-02-06 | $82.67 | $83.90 | $80.95 | $81.27 | $81.27 | 779,295 |
| 2020-02-05 | $77.52 | $83.07 | $77.34 | $82.53 | $82.53 | 1,848,456 |
| 2020-02-04 | $79.50 | $80.67 | $76.73 | $76.97 | $76.97 | 861,984 |
| 2020-02-03 | $79.27 | $80.86 | $78.46 | $78.76 | $78.76 | 719,099 |
| 2020-01-31 | $79.97 | $80.38 | $77.81 | $78.28 | $78.28 | 988,528 |
| 2020-01-30 | $83.57 | $84.75 | $80.17 | $80.90 | $80.90 | 1,205,207 |
| 2020-01-29 | $83.95 | $85.26 | $81.82 | $84.53 | $84.53 | 2,149,113 |
| 2020-01-28 | $91.30 | $92.52 | $82.36 | $84.07 | $84.07 | 4,189,309 |
| 2020-01-27 | $90.89 | $93.88 | $89.08 | $91.50 | $91.50 | 640,771 |
| 2020-01-24 | $93.78 | $94.11 | $91.56 | $91.99 | $91.99 | 330,582 |
| 2020-01-23 | $94.81 | $94.99 | $93.34 | $93.56 | $93.56 | 428,458 |
| 2020-01-22 | $97.32 | $97.99 | $95.10 | $95.43 | $95.43 | 660,550 |
| 2020-01-21 | $97.09 | $97.97 | $96.62 | $96.81 | $96.81 | 602,066 |
| 2020-01-17 | $96.31 | $97.76 | $95.03 | $97.51 | $97.51 | 535,446 |
| 2020-01-16 | $95.83 | $97.35 | $95.44 | $96.17 | $96.17 | 352,742 |
| 2020-01-15 | $94.21 | $95.76 | $94.16 | $95.35 | $95.35 | 465,337 |
| 2020-01-14 | $94.00 | $94.39 | $92.90 | $93.93 | $93.93 | 437,128 |
| 2020-01-13 | $94.04 | $94.60 | $93.35 | $93.93 | $93.93 | 364,129 |
| 2020-01-10 | $95.67 | $95.86 | $93.61 | $93.76 | $93.76 | 488,642 |
| 2020-01-09 | $96.84 | $96.84 | $95.15 | $95.33 | $95.33 | 395,980 |
| 2020-01-08 | $97.46 | $98.42 | $96.09 | $96.34 | $96.34 | 344,669 |
| 2020-01-07 | $97.41 | $98.69 | $96.97 | $97.38 | $97.38 | 412,185 |
| 2020-01-06 | $96.40 | $97.83 | $95.50 | $97.61 | $97.61 | 466,267 |
| 2020-01-03 | $95.79 | $98.14 | $95.47 | $97.13 | $97.13 | 558,667 |
| 2020-01-02 | $96.76 | $96.76 | $94.85 | $96.36 | $96.36 | 1,157,667 |
| 2019-12-31 | $96.79 | $97.02 | $95.31 | $95.79 | $95.79 | 888,987 |
| 2019-12-30 | $97.29 | $97.29 | $95.38 | $96.55 | $96.55 | 460,032 |
| 2019-12-27 | $98.00 | $98.17 | $96.78 | $96.95 | $96.95 | 319,707 |
| 2019-12-26 | $97.00 | $98.25 | $96.50 | $97.99 | $97.99 | 393,125 |
| 2019-12-24 | $97.09 | $97.81 | $96.64 | $97.13 | $97.13 | 250,515 |
| 2019-12-23 | $97.99 | $98.52 | $96.41 | $97.26 | $97.26 | 618,983 |
| 2019-12-20 | $97.49 | $98.69 | $96.02 | $97.56 | $97.56 | 8,109,081 |
| 2019-12-19 | $96.66 | $98.68 | $96.65 | $97.68 | $97.68 | 1,210,813 |
| 2019-12-18 | $95.47 | $97.61 | $94.89 | $96.96 | $96.96 | 1,433,599 |
| 2019-12-17 | $94.73 | $95.79 | $93.12 | $95.06 | $95.06 | 1,101,110 |
| 2019-12-16 | $93.78 | $95.65 | $92.22 | $94.99 | $94.99 | 2,239,994 |
| 2019-12-13 | $89.98 | $90.58 | $88.68 | $89.21 | $89.21 | 256,778 |
| 2019-12-12 | $88.51 | $90.40 | $88.09 | $90.19 | $90.19 | 383,917 |
| 2019-12-11 | $88.70 | $88.97 | $87.73 | $88.32 | $88.32 | 336,999 |
| 2019-12-10 | $88.69 | $89.73 | $87.54 | $88.98 | $88.98 | 710,455 |
| 2019-12-09 | $88.26 | $89.33 | $88.10 | $89.08 | $89.08 | 369,344 |
| 2019-12-06 | $88.84 | $88.91 | $87.35 | $88.62 | $88.62 | 370,191 |
| 2019-12-05 | $87.50 | $88.29 | $86.80 | $87.06 | $87.06 | 515,259 |
| 2019-12-04 | $86.01 | $87.78 | $85.74 | $87.63 | $87.63 | 427,486 |
| 2019-12-03 | $85.18 | $86.44 | $84.85 | $86.13 | $86.13 | 430,801 |
| 2019-12-02 | $84.91 | $86.70 | $84.46 | $85.68 | $85.68 | 370,444 |
| 2019-11-29 | $85.73 | $86.02 | $84.74 | $85.19 | $85.19 | 197,193 |
| 2019-11-27 | $85.31 | $86.18 | $84.91 | $85.69 | $85.69 | 209,718 |
| 2019-11-26 | $84.41 | $86.10 | $84.36 | $84.70 | $84.70 | 579,763 |
| 2019-11-25 | $84.60 | $85.57 | $84.14 | $84.86 | $84.86 | 420,856 |
| 2019-11-22 | $84.44 | $85.05 | $83.84 | $84.46 | $84.46 | 748,890 |
| 2019-11-21 | $86.06 | $86.60 | $84.33 | $84.42 | $84.42 | 404,379 |
| 2019-11-20 | $88.03 | $88.04 | $85.58 | $86.27 | $86.27 | 864,434 |
| 2019-11-19 | $87.81 | $89.67 | $87.69 | $88.01 | $88.01 | 559,876 |
| 2019-11-18 | $85.88 | $88.53 | $85.44 | $87.81 | $87.81 | 542,521 |
| 2019-11-15 | $87.63 | $88.02 | $85.80 | $86.06 | $86.06 | 550,490 |
| 2019-11-14 | $87.63 | $87.75 | $85.39 | $87.21 | $87.21 | 637,263 |
| 2019-11-13 | $88.90 | $88.90 | $85.82 | $87.88 | $87.88 | 515,218 |
| 2019-11-12 | $87.72 | $89.11 | $87.50 | $88.71 | $88.71 | 490,576 |
| 2019-11-11 | $85.39 | $89.03 | $85.26 | $88.08 | $88.08 | 1,142,593 |
| 2019-11-08 | $88.59 | $89.45 | $84.32 | $84.89 | $84.89 | 1,074,553 |
| 2019-11-07 | $87.41 | $92.21 | $76.48 | $88.08 | $88.08 | 2,300,094 |
| 2019-11-06 | $91.57 | $93.75 | $91.41 | $91.88 | $91.88 | 428,487 |
| 2019-11-05 | $92.15 | $93.09 | $91.46 | $91.81 | $91.81 | 289,569 |
| 2019-11-04 | $91.85 | $93.22 | $91.11 | $92.04 | $92.04 | 334,249 |
| 2019-11-01 | $92.37 | $93.37 | $91.46 | $91.62 | $91.62 | 247,215 |
| 2019-10-31 | $92.50 | $93.66 | $91.60 | $91.96 | $91.96 | 466,264 |
| 2019-10-30 | $92.78 | $92.84 | $91.01 | $92.43 | $92.43 | 206,394 |
| 2019-10-29 | $92.44 | $95.48 | $92.25 | $93.05 | $93.05 | 267,750 |
| 2019-10-28 | $93.38 | $95.46 | $92.79 | $92.83 | $92.83 | 476,404 |
| 2019-10-25 | $93.54 | $94.11 | $92.25 | $93.08 | $93.08 | 266,468 |
| 2019-10-24 | $92.62 | $94.95 | $92.38 | $93.29 | $93.29 | 407,256 |
| 2019-10-23 | $92.22 | $96.70 | $91.86 | $92.50 | $92.50 | 346,324 |
| 2019-10-22 | $94.50 | $94.70 | $91.94 | $92.45 | $92.45 | 480,250 |
| 2019-10-21 | $94.12 | $95.25 | $93.39 | $94.32 | $94.32 | 305,681 |
| 2019-10-18 | $96.54 | $96.74 | $93.69 | $94.03 | $94.03 | 405,357 |
| 2019-10-17 | $97.38 | $97.71 | $96.71 | $96.75 | $96.75 | 274,173 |
| 2019-10-16 | $97.61 | $98.23 | $96.18 | $96.99 | $96.99 | 250,160 |
| 2019-10-15 | $98.14 | $98.71 | $94.93 | $97.38 | $97.38 | 372,866 |
| 2019-10-14 | $99.47 | $99.47 | $97.92 | $98.30 | $98.30 | 115,735 |
| 2019-10-11 | $97.82 | $99.92 | $97.65 | $99.30 | $99.30 | 251,464 |
| 2019-10-10 | $97.79 | $98.94 | $97.41 | $97.69 | $97.69 | 165,443 |
| 2019-10-09 | $97.49 | $98.78 | $97.00 | $98.19 | $98.19 | 209,828 |
| 2019-10-08 | $99.42 | $99.56 | $96.24 | $96.91 | $96.91 | 382,364 |
| 2019-10-07 | $100.34 | $101.43 | $99.33 | $99.78 | $99.78 | 169,480 |
| 2019-10-04 | $101.13 | $101.94 | $100.11 | $100.57 | $100.57 | 183,408 |
| 2019-10-03 | $99.25 | $101.06 | $97.58 | $100.63 | $100.63 | 281,270 |
| 2019-10-02 | $98.99 | $100.89 | $98.14 | $99.88 | $99.88 | 313,951 |
| 2019-10-01 | $98.90 | $101.08 | $98.32 | $99.22 | $99.22 | 401,462 |
| 2019-09-30 | $99.63 | $99.77 | $97.77 | $98.20 | $98.20 | 875,352 |
| 2019-09-27 | $101.14 | $101.79 | $98.93 | $99.36 | $99.36 | 455,546 |
| 2019-09-26 | $105.00 | $105.00 | $99.94 | $100.00 | $100.00 | 1,027,942 |
| 2019-09-25 | $114.08 | $114.08 | $104.65 | $104.99 | $104.99 | 776,266 |
| 2019-09-24 | $112.96 | $115.21 | $112.36 | $114.23 | $114.23 | 332,336 |
| 2019-09-23 | $110.86 | $113.07 | $110.06 | $112.54 | $112.54 | 285,083 |
| 2019-09-20 | $112.42 | $112.42 | $110.58 | $111.30 | $111.30 | 557,821 |
| 2019-09-19 | $111.98 | $112.55 | $111.74 | $112.02 | $112.02 | 259,956 |
| 2019-09-18 | $111.33 | $112.27 | $110.76 | $111.78 | $111.78 | 285,620 |
| 2019-09-17 | $109.31 | $111.67 | $108.10 | $111.62 | $111.62 | 348,342 |
| 2019-09-16 | $109.58 | $111.51 | $109.17 | $109.23 | $109.23 | 202,397 |
| 2019-09-13 | $110.13 | $111.73 | $108.47 | $110.23 | $110.23 | 242,864 |
| 2019-09-12 | $110.66 | $110.66 | $108.33 | $110.07 | $110.07 | 270,274 |
| 2019-09-11 | $109.57 | $111.09 | $109.29 | $110.16 | $110.16 | 277,332 |
| 2019-09-10 | $113.40 | $113.99 | $105.55 | $109.62 | $109.62 | 747,296 |
| 2019-09-09 | $109.98 | $114.58 | $104.20 | $114.47 | $114.47 | 2,544,516 |
| 2019-09-06 | $115.53 | $115.53 | $110.50 | $111.20 | $111.20 | 719,697 |
| 2019-09-05 | $115.59 | $117.86 | $115.58 | $115.86 | $115.86 | 328,065 |
| 2019-09-04 | $123.18 | $123.48 | $115.00 | $116.70 | $116.70 | 648,238 |
| 2019-09-03 | $125.13 | $126.02 | $120.80 | $122.89 | $122.89 | 279,745 |
| 2019-08-30 | $127.88 | $129.55 | $124.34 | $125.60 | $125.60 | 187,701 |
| 2019-08-29 | $128.89 | $130.07 | $127.36 | $127.89 | $127.89 | 269,671 |
| 2019-08-28 | $126.35 | $132.72 | $125.90 | $128.22 | $128.22 | 215,519 |
| 2019-08-27 | $126.40 | $127.19 | $124.73 | $126.94 | $126.94 | 312,451 |
| 2019-08-26 | $129.85 | $129.85 | $125.57 | $126.01 | $126.01 | 366,750 |
| 2019-08-23 | $131.52 | $132.12 | $125.48 | $125.75 | $125.75 | 247,227 |
| 2019-08-22 | $129.32 | $131.44 | $129.21 | $131.28 | $131.28 | 232,703 |
| 2019-08-21 | $129.13 | $129.98 | $127.57 | $129.50 | $129.50 | 154,844 |
| 2019-08-20 | $128.27 | $128.60 | $127.38 | $128.24 | $128.24 | 182,993 |
| 2019-08-19 | $128.50 | $129.71 | $127.62 | $128.52 | $128.52 | 267,869 |
| 2019-08-16 | $127.81 | $128.63 | $127.08 | $127.66 | $127.66 | 144,270 |
| 2019-08-15 | $125.83 | $128.80 | $124.69 | $127.45 | $127.45 | 278,710 |
| 2019-08-14 | $124.53 | $126.75 | $124.04 | $125.38 | $125.38 | 246,504 |
| 2019-08-13 | $124.00 | $126.86 | $123.56 | $125.96 | $125.96 | 206,349 |
| 2019-08-12 | $125.09 | $126.21 | $123.88 | $124.34 | $124.34 | 128,181 |
| 2019-08-09 | $124.18 | $128.97 | $124.18 | $125.88 | $125.88 | 303,383 |
| 2019-08-08 | $123.28 | $125.00 | $122.80 | $124.88 | $124.88 | 499,171 |
| 2019-08-07 | $124.09 | $125.00 | $117.24 | $122.54 | $122.54 | 572,656 |
| 2019-08-06 | $116.79 | $120.31 | $115.74 | $120.08 | $120.08 | 331,392 |
| 2019-08-05 | $114.20 | $116.29 | $112.45 | $115.98 | $115.98 | 556,736 |
| 2019-08-02 | $114.84 | $116.47 | $114.52 | $115.03 | $115.03 | 238,184 |
| 2019-08-01 | $111.74 | $117.03 | $110.01 | $115.11 | $115.11 | 1,055,983 |
| 2019-07-31 | $127.73 | $127.90 | $108.00 | $108.77 | $108.77 | 2,043,042 |
| 2019-07-30 | $127.14 | $128.65 | $127.04 | $128.50 | $128.50 | 128,634 |
| 2019-07-29 | $126.96 | $127.99 | $126.54 | $127.37 | $127.37 | 323,627 |
| 2019-07-26 | $127.32 | $128.12 | $126.56 | $126.95 | $126.95 | 192,742 |
| 2019-07-25 | $127.58 | $128.01 | $126.69 | $126.98 | $126.98 | 130,572 |
| 2019-07-24 | $126.83 | $128.08 | $126.48 | $127.89 | $127.89 | 121,525 |
| 2019-07-23 | $127.14 | $128.02 | $126.51 | $126.83 | $126.83 | 281,334 |
| 2019-07-22 | $126.84 | $128.50 | $126.40 | $126.60 | $126.60 | 286,818 |
| 2019-07-19 | $125.10 | $127.83 | $124.50 | $126.47 | $126.47 | 343,474 |
| 2019-07-18 | $124.09 | $125.09 | $123.75 | $125.00 | $125.00 | 196,566 |
| 2019-07-17 | $122.01 | $124.72 | $121.70 | $124.04 | $124.04 | 329,219 |
| 2019-07-16 | $119.79 | $122.40 | $119.79 | $121.75 | $121.75 | 205,738 |
| 2019-07-15 | $118.95 | $120.52 | $118.56 | $120.16 | $120.16 | 129,708 |
| 2019-07-12 | $117.92 | $119.71 | $117.45 | $119.16 | $119.16 | 193,665 |
| 2019-07-11 | $116.67 | $117.78 | $116.59 | $117.57 | $117.57 | 198,896 |
| 2019-07-10 | $116.78 | $117.66 | $116.14 | $116.46 | $116.46 | 221,209 |
| 2019-07-09 | $116.09 | $116.76 | $116.00 | $116.56 | $116.56 | 226,330 |
| 2019-07-08 | $117.93 | $117.93 | $115.85 | $116.50 | $116.50 | 219,250 |
| 2019-07-05 | $117.59 | $118.25 | $117.00 | $118.10 | $118.10 | 114,896 |
| 2019-07-03 | $117.90 | $118.63 | $117.53 | $118.49 | $118.49 | 79,492 |
| 2019-07-02 | $117.93 | $118.58 | $117.00 | $117.65 | $117.65 | 198,469 |
| 2019-07-01 | $118.06 | $119.44 | $116.85 | $118.07 | $118.07 | 196,364 |
| 2019-06-28 | $117.43 | $119.16 | $116.80 | $117.02 | $117.02 | 1,321,558 |
| 2019-06-27 | $116.73 | $117.81 | $115.92 | $116.89 | $116.89 | 342,470 |
| 2019-06-26 | $118.57 | $119.33 | $115.05 | $116.38 | $116.38 | 285,052 |
| 2019-06-25 | $118.97 | $119.01 | $116.39 | $118.16 | $118.16 | 302,121 |
| 2019-06-24 | $120.41 | $120.62 | $118.70 | $118.78 | $118.78 | 196,463 |
| 2019-06-21 | $121.49 | $122.21 | $119.75 | $120.24 | $120.24 | 331,604 |
| 2019-06-20 | $123.29 | $123.80 | $120.43 | $122.23 | $122.23 | 287,749 |
| 2019-06-19 | $122.80 | $122.98 | $121.67 | $122.78 | $122.78 | 336,348 |
| 2019-06-18 | $124.10 | $124.63 | $122.88 | $123.02 | $123.02 | 215,562 |
| 2019-06-17 | $124.18 | $124.65 | $122.61 | $123.70 | $123.70 | 256,137 |
| 2019-06-14 | $122.74 | $123.67 | $121.92 | $123.37 | $123.37 | 253,665 |
| 2019-06-13 | $124.28 | $124.57 | $122.88 | $123.09 | $123.09 | 282,662 |
| 2019-06-12 | $123.69 | $124.83 | $123.60 | $123.76 | $123.76 | 267,842 |
| 2019-06-11 | $126.50 | $126.75 | $122.65 | $123.80 | $123.80 | 495,919 |
| 2019-06-10 | $125.80 | $126.99 | $125.28 | $125.94 | $125.94 | 369,495 |
| 2019-06-07 | $128.98 | $129.53 | $125.58 | $126.18 | $126.18 | 778,945 |
| 2019-06-06 | $128.80 | $129.58 | $128.26 | $128.46 | $128.46 | 467,505 |
| 2019-06-05 | $125.24 | $129.48 | $124.00 | $128.95 | $128.95 | 369,091 |
| 2019-06-04 | $122.76 | $125.07 | $121.74 | $125.05 | $125.05 | 212,708 |
| 2019-06-03 | $119.71 | $122.08 | $118.75 | $122.02 | $122.02 | 422,975 |
| 2019-05-31 | $117.99 | $120.00 | $116.85 | $119.86 | $119.86 | 212,902 |
| 2019-05-30 | $118.76 | $119.50 | $118.19 | $119.29 | $119.29 | 185,588 |
| 2019-05-29 | $119.12 | $119.12 | $117.64 | $118.56 | $118.56 | 268,174 |
| 2019-05-28 | $118.44 | $119.83 | $118.16 | $119.33 | $119.33 | 408,934 |
| 2019-05-24 | $117.46 | $118.82 | $117.01 | $118.21 | $118.21 | 333,590 |
| 2019-05-23 | $115.48 | $117.33 | $114.75 | $117.30 | $117.30 | 289,319 |
| 2019-05-22 | $115.08 | $116.08 | $114.48 | $115.97 | $115.97 | 310,170 |
| 2019-05-21 | $114.76 | $115.74 | $114.33 | $115.16 | $115.16 | 226,914 |
| 2019-05-20 | $114.00 | $114.67 | $112.95 | $114.32 | $114.32 | 245,142 |
| 2019-05-17 | $114.98 | $115.12 | $113.92 | $114.11 | $114.11 | 202,644 |
| 2019-05-16 | $114.90 | $116.15 | $114.59 | $115.21 | $115.21 | 161,038 |
| 2019-05-15 | $113.22 | $115.00 | $113.22 | $114.85 | $114.85 | 191,686 |
| 2019-05-14 | $115.79 | $115.87 | $114.24 | $114.29 | $114.29 | 424,081 |
| 2019-05-13 | $116.55 | $118.45 | $114.81 | $115.56 | $115.56 | 359,226 |
| 2019-05-10 | $116.47 | $118.07 | $116.04 | $117.74 | $117.74 | 346,816 |
| 2019-05-09 | $114.72 | $118.07 | $112.54 | $117.00 | $117.00 | 279,289 |
| 2019-05-08 | $119.01 | $119.01 | $109.57 | $114.96 | $114.96 | 1,557,458 |
| 2019-05-07 | $119.37 | $120.14 | $117.99 | $119.73 | $119.73 | 496,272 |
| 2019-05-06 | $116.78 | $120.27 | $116.13 | $119.94 | $119.94 | 241,213 |
| 2019-05-03 | $118.72 | $120.16 | $116.75 | $118.12 | $118.12 | 260,318 |
| 2019-05-02 | $119.56 | $120.21 | $117.40 | $118.34 | $118.34 | 232,013 |
| 2019-05-01 | $116.46 | $121.39 | $116.46 | $119.58 | $119.58 | 372,072 |
| 2019-04-30 | $121.55 | $121.56 | $115.85 | $115.89 | $115.89 | 429,290 |
| 2019-04-29 | $122.48 | $122.69 | $121.15 | $121.59 | $121.59 | 195,334 |
| 2019-04-26 | $120.78 | $123.09 | $120.07 | $122.42 | $122.42 | 322,856 |
| 2019-04-25 | $118.83 | $121.23 | $118.32 | $120.31 | $120.31 | 240,912 |
| 2019-04-24 | $119.37 | $119.43 | $118.25 | $118.67 | $118.67 | 239,264 |
| 2019-04-23 | $116.89 | $119.66 | $116.54 | $119.50 | $119.50 | 170,747 |
| 2019-04-22 | $118.07 | $118.51 | $116.41 | $116.89 | $116.89 | 123,953 |
| 2019-04-18 | $120.51 | $121.66 | $118.10 | $118.77 | $118.77 | 211,197 |
| 2019-04-17 | $120.66 | $121.31 | $119.20 | $120.63 | $120.63 | 261,886 |
| 2019-04-16 | $118.40 | $119.88 | $118.40 | $119.68 | $119.68 | 196,269 |
| 2019-04-15 | $117.80 | $118.68 | $116.12 | $118.47 | $118.47 | 212,182 |
| 2019-04-12 | $118.34 | $119.80 | $116.94 | $117.73 | $117.73 | 209,663 |
| 2019-04-11 | $118.11 | $118.72 | $117.57 | $118.03 | $118.03 | 234,183 |
| 2019-04-10 | $117.85 | $118.61 | $117.18 | $118.10 | $118.10 | 157,744 |
| 2019-04-09 | $118.32 | $118.95 | $117.41 | $117.74 | $117.74 | 157,996 |
| 2019-04-08 | $118.10 | $119.09 | $117.10 | $118.59 | $118.59 | 201,565 |
| 2019-04-05 | $118.63 | $119.31 | $117.82 | $118.29 | $118.29 | 263,848 |
| 2019-04-04 | $118.58 | $119.50 | $117.71 | $118.32 | $118.32 | 340,859 |
| 2019-04-03 | $117.97 | $119.93 | $117.70 | $118.57 | $118.57 | 217,649 |
| 2019-04-02 | $115.11 | $117.99 | $114.81 | $117.47 | $117.47 | 327,741 |
| 2019-04-01 | $115.14 | $115.32 | $113.73 | $115.11 | $115.11 | 204,592 |
| 2019-03-29 | $113.37 | $114.67 | $112.76 | $114.51 | $114.51 | 296,868 |
| 2019-03-28 | $113.19 | $114.03 | $112.37 | $112.78 | $112.78 | 467,602 |
| 2019-03-27 | $113.54 | $114.28 | $112.00 | $112.72 | $112.72 | 195,252 |
| 2019-03-26 | $112.34 | $114.43 | $112.11 | $113.60 | $113.60 | 310,970 |
| 2019-03-25 | $113.59 | $113.71 | $111.84 | $111.98 | $111.98 | 264,114 |
| 2019-03-22 | $114.60 | $115.42 | $113.47 | $113.90 | $113.90 | 447,011 |
| 2019-03-21 | $112.16 | $115.29 | $112.16 | $115.22 | $115.22 | 238,076 |
| 2019-03-20 | $114.43 | $114.71 | $112.39 | $112.76 | $112.76 | 126,414 |
| 2019-03-19 | $115.52 | $115.58 | $114.41 | $114.55 | $114.55 | 172,628 |
| 2019-03-18 | $114.69 | $115.41 | $113.38 | $115.15 | $115.15 | 229,545 |
| 2019-03-15 | $114.42 | $115.03 | $113.86 | $114.54 | $114.54 | 213,386 |
| 2019-03-14 | $114.77 | $115.58 | $113.43 | $114.03 | $114.03 | 163,555 |
| 2019-03-13 | $115.22 | $115.91 | $114.10 | $114.76 | $114.76 | 353,365 |
| 2019-03-12 | $115.49 | $115.93 | $112.83 | $115.05 | $115.05 | 280,332 |
| 2019-03-11 | $114.58 | $116.17 | $113.50 | $115.58 | $115.58 | 188,886 |
| 2019-03-08 | $114.80 | $115.55 | $111.23 | $114.23 | $114.23 | 231,738 |
| 2019-03-07 | $116.24 | $116.26 | $114.32 | $115.53 | $115.53 | 252,945 |
| 2019-03-06 | $117.68 | $117.89 | $114.90 | $116.70 | $116.70 | 262,139 |
| 2019-03-05 | $118.21 | $118.81 | $116.31 | $118.12 | $118.12 | 382,255 |
| 2019-03-04 | $118.93 | $119.20 | $116.72 | $118.80 | $118.80 | 996,323 |
| 2019-03-01 | $116.00 | $119.05 | $115.16 | $118.83 | $118.83 | 468,007 |
| 2019-02-28 | $113.83 | $115.69 | $113.51 | $115.68 | $115.68 | 440,199 |
| 2019-02-27 | $113.40 | $114.56 | $112.09 | $114.27 | $114.27 | 315,367 |
| 2019-02-26 | $116.09 | $116.47 | $113.48 | $113.57 | $113.57 | 413,835 |
| 2019-02-25 | $117.46 | $118.78 | $115.59 | $116.09 | $116.09 | 595,603 |
| 2019-02-22 | $117.67 | $117.67 | $113.36 | $117.37 | $117.37 | 794,400 |
| 2019-02-21 | $110.94 | $119.90 | $103.83 | $117.95 | $117.95 | 1,518,636 |
| 2019-02-20 | $97.22 | $97.23 | $96.02 | $97.16 | $97.16 | 346,571 |
| 2019-02-19 | $95.95 | $97.39 | $95.17 | $96.92 | $96.92 | 426,498 |
| 2019-02-15 | $95.12 | $96.47 | $94.59 | $96.29 | $96.29 | 336,211 |
| 2019-02-14 | $94.60 | $94.94 | $93.53 | $94.76 | $94.76 | 260,253 |
| 2019-02-13 | $93.95 | $94.91 | $92.62 | $94.88 | $94.88 | 352,622 |
| 2019-02-12 | $94.78 | $94.92 | $92.93 | $93.45 | $93.45 | 339,182 |
| 2019-02-11 | $92.37 | $94.44 | $91.84 | $94.11 | $94.11 | 350,862 |
| 2019-02-08 | $92.22 | $93.32 | $91.09 | $92.36 | $92.36 | 387,028 |
| 2019-02-07 | $92.28 | $92.62 | $91.42 | $92.44 | $92.44 | 310,860 |
| 2019-02-06 | $93.20 | $93.37 | $91.52 | $92.64 | $92.64 | 268,442 |
| 2019-02-05 | $93.25 | $93.49 | $92.01 | $93.01 | $93.01 | 405,274 |
| 2019-02-04 | $92.60 | $93.69 | $92.25 | $93.15 | $93.15 | 291,046 |
| 2019-02-01 | $93.00 | $93.95 | $92.00 | $93.00 | $93.00 | 310,349 |
| 2019-01-31 | $92.53 | $93.89 | $92.17 | $92.94 | $92.94 | 405,351 |
| 2019-01-30 | $93.06 | $93.28 | $91.67 | $92.30 | $92.30 | 544,650 |
| 2019-01-29 | $93.44 | $94.49 | $92.44 | $92.58 | $92.58 | 282,322 |
| 2019-01-28 | $93.44 | $93.65 | $92.52 | $93.31 | $93.31 | 260,730 |
| 2019-01-25 | $93.64 | $94.48 | $93.37 | $93.89 | $93.89 | 331,960 |
| 2019-01-24 | $92.53 | $94.46 | $92.27 | $93.06 | $93.06 | 230,432 |
| 2019-01-23 | $94.13 | $95.42 | $92.16 | $92.47 | $92.47 | 216,534 |
| 2019-01-22 | $93.24 | $94.30 | $92.31 | $93.96 | $93.96 | 467,156 |
| 2019-01-18 | $91.77 | $93.73 | $91.00 | $93.50 | $93.50 | 468,418 |
| 2019-01-17 | $91.16 | $92.41 | $90.67 | $90.83 | $90.83 | 321,726 |
| 2019-01-16 | $92.42 | $93.14 | $91.64 | $91.72 | $91.72 | 354,570 |
| 2019-01-15 | $92.09 | $93.38 | $91.43 | $92.37 | $92.37 | 329,134 |
| 2019-01-14 | $92.96 | $94.33 | $91.89 | $92.08 | $92.08 | 291,870 |
| 2019-01-11 | $94.58 | $95.68 | $92.68 | $93.66 | $93.66 | 343,716 |
| 2019-01-10 | $93.72 | $95.09 | $93.36 | $94.91 | $94.91 | 407,054 |
| 2019-01-09 | $94.56 | $95.56 | $92.58 | $94.00 | $94.00 | 521,119 |
| 2019-01-08 | $94.69 | $95.34 | $93.16 | $93.99 | $93.99 | 343,953 |
| 2019-01-07 | $95.74 | $96.35 | $93.95 | $94.11 | $94.11 | 460,744 |
| 2019-01-04 | $94.70 | $96.65 | $94.56 | $95.25 | $95.25 | 456,116 |
| 2019-01-03 | $92.95 | $95.00 | $91.54 | $93.68 | $93.68 | 558,618 |
| 2019-01-02 | $95.23 | $95.24 | $93.20 | $93.46 | $93.46 | 565,441 |
| 2018-12-31 | $95.35 | $96.37 | $94.24 | $96.14 | $96.14 | 228,100 |
| 2018-12-28 | $95.65 | $96.08 | $93.81 | $94.97 | $94.97 | 431,524 |
| 2018-12-27 | $93.78 | $94.90 | $92.89 | $94.87 | $94.87 | 249,189 |
| 2018-12-26 | $92.04 | $94.66 | $91.30 | $94.66 | $94.66 | 322,172 |
| 2018-12-24 | $94.03 | $94.78 | $91.57 | $91.57 | $91.57 | 230,142 |
| 2018-12-21 | $97.53 | $98.38 | $94.67 | $94.98 | $94.98 | 352,413 |
| 2018-12-20 | $100.27 | $101.95 | $98.04 | $98.47 | $98.47 | 357,271 |
| 2018-12-19 | $102.47 | $105.21 | $100.70 | $100.83 | $100.83 | 371,413 |
| 2018-12-18 | $105.85 | $106.39 | $102.16 | $102.93 | $102.93 | 422,331 |
| 2018-12-17 | $105.93 | $108.43 | $103.88 | $105.40 | $105.40 | 664,175 |
| 2018-12-14 | $107.76 | $110.36 | $106.12 | $106.43 | $106.43 | 366,116 |
| 2018-12-13 | $111.51 | $111.64 | $108.28 | $108.30 | $108.30 | 311,011 |
| 2018-12-12 | $111.15 | $112.26 | $110.80 | $111.11 | $111.11 | 171,645 |
| 2018-12-11 | $112.46 | $112.78 | $109.68 | $110.03 | $110.03 | 460,665 |
| 2018-12-10 | $113.75 | $115.56 | $110.49 | $111.40 | $111.40 | 397,738 |
| 2018-12-07 | $118.29 | $119.01 | $113.78 | $114.13 | $114.13 | 472,181 |
| 2018-12-06 | $119.99 | $120.88 | $117.28 | $118.95 | $118.95 | 348,189 |
| 2018-12-04 | $122.83 | $123.48 | $120.10 | $121.25 | $121.25 | 251,213 |
| 2018-12-03 | $123.42 | $123.99 | $121.12 | $123.04 | $123.04 | 186,316 |
| 2018-11-30 | $121.62 | $122.98 | $121.62 | $122.36 | $122.36 | 195,532 |
| 2018-11-29 | $120.27 | $123.17 | $119.23 | $121.61 | $121.61 | 425,676 |
| 2018-11-28 | $120.22 | $120.91 | $118.47 | $120.25 | $120.25 | 235,938 |
| 2018-11-27 | $121.78 | $122.66 | $119.89 | $120.10 | $120.10 | 325,583 |
| 2018-11-26 | $121.56 | $122.64 | $120.01 | $122.07 | $122.07 | 367,534 |
| 2018-11-23 | $121.98 | $122.34 | $120.28 | $120.58 | $120.58 | 100,191 |
| 2018-11-21 | $123.81 | $125.39 | $122.34 | $122.50 | $122.50 | 373,999 |
| 2018-11-20 | $121.57 | $123.87 | $120.88 | $123.26 | $123.26 | 281,489 |
| 2018-11-19 | $124.90 | $124.90 | $121.98 | $123.16 | $123.16 | 293,481 |
| 2018-11-16 | $123.06 | $125.13 | $122.88 | $124.88 | $124.88 | 270,381 |
| 2018-11-15 | $124.06 | $124.77 | $122.00 | $123.83 | $123.83 | 326,452 |
| 2018-11-14 | $126.28 | $126.65 | $123.02 | $124.84 | $124.84 | 519,849 |
| 2018-11-13 | $127.78 | $127.99 | $124.52 | $126.00 | $126.00 | 862,525 |
| 2018-11-12 | $127.66 | $128.44 | $125.44 | $127.03 | $127.03 | 1,133,619 |
| 2018-11-09 | $125.00 | $128.48 | $113.00 | $128.47 | $128.47 | 1,721,042 |
| 2018-11-08 | $129.50 | $129.81 | $127.97 | $129.35 | $129.35 | 615,091 |
| 2018-11-07 | $127.19 | $130.10 | $126.47 | $129.67 | $129.67 | 218,325 |
| 2018-11-06 | $125.42 | $126.83 | $125.42 | $126.62 | $126.62 | 240,522 |
| 2018-11-05 | $126.83 | $126.83 | $123.54 | $125.37 | $125.37 | 325,241 |
| 2018-11-02 | $126.06 | $127.69 | $125.30 | $126.09 | $126.09 | 305,275 |
| 2018-11-01 | $125.44 | $127.07 | $125.44 | $125.95 | $125.95 | 279,028 |
| 2018-10-31 | $124.22 | $126.04 | $123.86 | $124.70 | $124.70 | 267,312 |
| 2018-10-30 | $121.10 | $123.14 | $120.68 | $122.95 | $122.95 | 316,101 |
| 2018-10-29 | $121.65 | $123.50 | $120.30 | $121.07 | $121.07 | 250,455 |
| 2018-10-26 | $119.08 | $121.08 | $118.57 | $120.40 | $120.40 | 239,183 |
| 2018-10-25 | $118.01 | $120.93 | $117.85 | $120.22 | $120.22 | 534,472 |
| 2018-10-24 | $120.34 | $122.07 | $117.60 | $117.71 | $117.71 | 451,745 |
| 2018-10-23 | $121.47 | $122.50 | $119.64 | $120.20 | $120.20 | 503,697 |
| 2018-10-22 | $121.55 | $123.86 | $121.55 | $122.25 | $122.25 | 286,306 |
| 2018-10-19 | $121.17 | $121.71 | $120.44 | $121.05 | $121.05 | 262,211 |
| 2018-10-18 | $120.74 | $121.07 | $119.71 | $120.50 | $120.50 | 280,361 |
| 2018-10-17 | $119.80 | $120.82 | $119.55 | $120.41 | $120.41 | 265,538 |
| 2018-10-16 | $116.25 | $120.00 | $115.67 | $119.91 | $119.91 | 226,592 |
| 2018-10-15 | $115.04 | $116.43 | $114.20 | $115.69 | $115.69 | 312,434 |
| 2018-10-12 | $115.06 | $116.03 | $113.60 | $114.81 | $114.81 | 340,777 |
| 2018-10-11 | $114.60 | $115.13 | $112.78 | $113.60 | $113.60 | 635,744 |
| 2018-10-10 | $115.14 | $115.75 | $114.03 | $115.26 | $115.26 | 618,674 |
| 2018-10-09 | $114.32 | $117.04 | $114.32 | $115.52 | $115.52 | 573,488 |
| 2018-10-08 | $113.81 | $114.77 | $113.00 | $114.48 | $114.48 | 314,365 |
| 2018-10-05 | $113.88 | $114.41 | $112.39 | $113.70 | $113.70 | 479,507 |
| 2018-10-04 | $115.18 | $115.63 | $112.88 | $113.50 | $113.50 | 815,497 |
| 2018-10-03 | $113.74 | $116.12 | $113.52 | $115.30 | $115.30 | 616,238 |
| 2018-10-02 | $113.42 | $114.10 | $112.57 | $113.60 | $113.60 | 889,286 |
| 2018-10-01 | $112.80 | $113.37 | $111.88 | $113.33 | $113.33 | 498,882 |
| 2018-09-28 | $110.98 | $113.55 | $110.40 | $112.80 | $112.80 | 308,723 |
| 2018-09-27 | $111.01 | $111.23 | $110.43 | $110.85 | $110.85 | 313,923 |
| 2018-09-26 | $111.05 | $111.47 | $110.47 | $111.09 | $111.09 | 412,678 |
| 2018-09-25 | $110.40 | $111.50 | $109.85 | $111.45 | $111.45 | 310,528 |
| 2018-09-24 | $109.89 | $111.45 | $109.53 | $110.56 | $110.56 | 351,521 |
| 2018-09-21 | $110.56 | $110.86 | $109.74 | $110.61 | $110.61 | 445,325 |
| 2018-09-20 | $109.16 | $110.70 | $109.16 | $110.58 | $110.58 | 370,051 |
| 2018-09-19 | $108.92 | $109.36 | $107.79 | $108.92 | $108.92 | 399,971 |
| 2018-09-18 | $109.62 | $110.26 | $108.51 | $108.95 | $108.95 | 364,322 |
| 2018-09-17 | $110.90 | $110.93 | $109.38 | $109.61 | $109.61 | 290,085 |
| 2018-09-14 | $112.00 | $112.23 | $110.90 | $111.08 | $111.08 | 375,166 |
| 2018-09-13 | $113.54 | $113.76 | $110.68 | $110.82 | $110.82 | 413,455 |
| 2018-09-12 | $115.80 | $116.13 | $112.73 | $113.34 | $113.34 | 270,824 |
| 2018-09-11 | $116.53 | $118.00 | $116.00 | $116.29 | $116.29 | 420,492 |
| 2018-09-10 | $117.06 | $117.83 | $116.71 | $117.05 | $117.05 | 269,973 |
| 2018-09-07 | $116.74 | $118.20 | $116.02 | $117.23 | $117.23 | 216,641 |
| 2018-09-06 | $118.17 | $118.54 | $116.50 | $117.34 | $117.34 | 358,803 |
| 2018-09-05 | $119.52 | $119.52 | $117.51 | $117.91 | $117.91 | 557,747 |
| 2018-09-04 | $119.15 | $120.05 | $118.59 | $119.49 | $119.49 | 185,898 |
| 2018-08-31 | $118.12 | $119.81 | $118.12 | $119.14 | $119.14 | 190,632 |
| 2018-08-30 | $119.17 | $119.36 | $117.87 | $118.45 | $118.45 | 217,552 |
| 2018-08-29 | $119.82 | $120.24 | $119.06 | $119.41 | $119.41 | 449,720 |
| 2018-08-28 | $120.48 | $120.83 | $118.92 | $120.11 | $120.11 | 229,146 |
| 2018-08-27 | $120.43 | $120.95 | $119.68 | $120.08 | $120.08 | 240,054 |
| 2018-08-24 | $120.44 | $120.91 | $119.31 | $119.97 | $119.97 | 268,773 |
| 2018-08-23 | $121.65 | $122.31 | $119.92 | $120.02 | $120.02 | 246,107 |
| 2018-08-22 | $121.51 | $123.30 | $120.97 | $121.96 | $121.96 | 228,165 |
| 2018-08-21 | $121.21 | $122.21 | $120.92 | $121.98 | $121.98 | 429,309 |
| 2018-08-20 | $121.16 | $121.91 | $119.05 | $121.06 | $121.06 | 429,013 |
| 2018-08-17 | $121.05 | $121.29 | $117.74 | $120.78 | $120.78 | 408,156 |
| 2018-08-16 | $120.25 | $121.89 | $119.63 | $121.32 | $121.32 | 478,798 |
| 2018-08-15 | $117.15 | $119.92 | $116.68 | $119.75 | $119.75 | 469,319 |
| 2018-08-14 | $115.15 | $117.52 | $115.04 | $117.11 | $117.11 | 490,710 |
| 2018-08-13 | $115.76 | $117.00 | $114.96 | $114.96 | $114.96 | 551,989 |
| 2018-08-10 | $114.51 | $117.13 | $113.82 | $116.04 | $116.04 | 443,132 |
| 2018-08-09 | $120.00 | $120.00 | $113.29 | $114.41 | $114.41 | 1,175,202 |
| 2018-08-08 | $118.25 | $119.81 | $117.22 | $118.31 | $118.31 | 1,050,706 |
| 2018-08-07 | $118.21 | $118.98 | $117.92 | $118.14 | $118.14 | 285,284 |
| 2018-08-06 | $117.74 | $118.12 | $117.04 | $117.71 | $117.71 | 318,219 |
| 2018-08-03 | $118.82 | $118.95 | $116.74 | $117.41 | $117.41 | 245,959 |
| 2018-08-02 | $118.10 | $118.91 | $116.58 | $118.86 | $118.86 | 338,654 |
| 2018-08-01 | $116.35 | $119.11 | $116.00 | $118.62 | $118.62 | 402,069 |
| 2018-07-31 | $115.62 | $117.27 | $115.29 | $116.53 | $116.53 | 349,166 |
| 2018-07-30 | $117.17 | $117.66 | $114.78 | $115.58 | $115.58 | 484,441 |
| 2018-07-27 | $120.62 | $122.19 | $116.94 | $116.96 | $116.96 | 280,549 |
| 2018-07-26 | $118.99 | $120.84 | $117.82 | $120.66 | $120.66 | 319,308 |
| 2018-07-25 | $117.07 | $119.62 | $116.75 | $119.36 | $119.36 | 351,224 |
| 2018-07-24 | $119.68 | $120.18 | $117.11 | $117.55 | $117.55 | 242,613 |
| 2018-07-23 | $119.18 | $119.49 | $117.98 | $119.13 | $119.13 | 345,221 |
| 2018-07-20 | $119.25 | $119.72 | $117.29 | $119.18 | $119.18 | 284,134 |
| 2018-07-19 | $119.20 | $119.82 | $118.42 | $119.00 | $119.00 | 480,871 |
| 2018-07-18 | $118.49 | $119.31 | $118.03 | $119.19 | $119.19 | 533,615 |
| 2018-07-17 | $118.26 | $119.17 | $118.22 | $118.74 | $118.74 | 366,537 |
| 2018-07-16 | $119.20 | $119.95 | $118.33 | $118.72 | $118.72 | 410,490 |
| 2018-07-13 | $118.57 | $119.20 | $118.17 | $119.19 | $119.19 | 356,100 |
| 2018-07-12 | $117.51 | $118.78 | $116.60 | $118.75 | $118.75 | 391,207 |
| 2018-07-11 | $116.22 | $118.21 | $115.77 | $116.92 | $116.92 | 516,963 |
| 2018-07-10 | $116.04 | $117.34 | $115.64 | $117.22 | $117.22 | 1,275,668 |
| 2018-07-09 | $116.03 | $117.31 | $115.35 | $116.22 | $116.22 | 841,375 |
| 2018-07-06 | $114.95 | $115.93 | $114.02 | $115.53 | $115.53 | 564,757 |
| 2018-07-05 | $115.29 | $115.29 | $113.91 | $115.16 | $115.16 | 445,502 |
| 2018-07-03 | $116.31 | $119.24 | $113.23 | $114.79 | $114.79 | 354,696 |
| 2018-07-02 | $111.50 | $115.44 | $110.83 | $115.35 | $115.35 | 512,495 |
| 2018-06-29 | $111.90 | $113.59 | $111.01 | $111.61 | $111.61 | 404,534 |
| 2018-06-28 | $112.67 | $112.80 | $110.13 | $111.94 | $111.94 | 334,549 |
| 2018-06-27 | $114.24 | $114.24 | $111.62 | $112.56 | $112.56 | 731,552 |
| 2018-06-26 | $111.93 | $114.87 | $110.76 | $113.38 | $113.38 | 624,912 |
| 2018-06-25 | $112.30 | $113.54 | $110.91 | $111.92 | $111.92 | 503,987 |
| 2018-06-22 | $116.67 | $116.80 | $112.44 | $112.56 | $112.56 | 5,470,063 |
| 2018-06-21 | $116.07 | $117.12 | $114.68 | $116.11 | $116.11 | 382,261 |
| 2018-06-20 | $115.84 | $116.71 | $115.54 | $115.70 | $115.70 | 325,039 |
| 2018-06-19 | $115.81 | $116.16 | $114.38 | $115.70 | $115.70 | 283,246 |
| 2018-06-18 | $114.56 | $116.50 | $114.17 | $116.42 | $116.42 | 307,956 |
| 2018-06-15 | $114.12 | $115.11 | $113.30 | $114.88 | $114.88 | 315,642 |
| 2018-06-14 | $112.94 | $114.50 | $110.96 | $114.35 | $114.35 | 247,084 |
| 2018-06-13 | $113.43 | $113.99 | $111.42 | $112.96 | $112.96 | 430,644 |
| 2018-06-12 | $113.47 | $114.36 | $112.84 | $113.16 | $113.16 | 299,128 |
| 2018-06-11 | $114.34 | $114.68 | $113.41 | $113.46 | $113.46 | 175,844 |
| 2018-06-08 | $114.19 | $116.25 | $113.58 | $113.67 | $113.67 | 284,017 |
| 2018-06-07 | $114.26 | $115.33 | $113.39 | $114.00 | $114.00 | 207,932 |
| 2018-06-06 | $113.22 | $114.63 | $112.56 | $114.45 | $114.45 | 200,795 |
| 2018-06-05 | $112.80 | $113.48 | $112.24 | $113.34 | $113.34 | 235,271 |
| 2018-06-04 | $112.43 | $112.98 | $111.79 | $112.39 | $112.39 | 273,307 |
| 2018-06-01 | $111.62 | $112.63 | $110.52 | $112.06 | $112.06 | 441,714 |
| 2018-05-31 | $108.48 | $112.77 | $108.48 | $111.10 | $111.10 | 379,929 |
| 2018-05-30 | $110.51 | $112.94 | $110.13 | $110.29 | $110.29 | 452,851 |
| 2018-05-29 | $109.52 | $111.28 | $109.50 | $110.00 | $110.00 | 233,910 |
| 2018-05-25 | $110.10 | $110.77 | $109.57 | $110.08 | $110.08 | 171,082 |
| 2018-05-24 | $109.62 | $110.64 | $109.50 | $110.05 | $110.05 | 247,389 |
| 2018-05-23 | $109.06 | $110.91 | $109.06 | $109.75 | $109.75 | 233,107 |
| 2018-05-22 | $111.29 | $111.29 | $109.46 | $109.50 | $109.50 | 167,608 |
| 2018-05-21 | $110.55 | $111.35 | $109.98 | $111.00 | $111.00 | 152,047 |
| 2018-05-18 | $110.96 | $111.22 | $109.68 | $110.12 | $110.12 | 211,837 |
| 2018-05-17 | $109.18 | $110.24 | $108.81 | $110.12 | $110.12 | 252,689 |
| 2018-05-16 | $107.72 | $110.42 | $107.70 | $109.25 | $109.25 | 284,761 |
| 2018-05-15 | $106.84 | $108.01 | $106.58 | $107.95 | $107.95 | 255,681 |
| 2018-05-14 | $108.75 | $109.51 | $107.04 | $107.26 | $107.26 | 172,635 |
| 2018-05-11 | $108.50 | $109.37 | $107.90 | $108.19 | $108.19 | 149,426 |
| 2018-05-10 | $107.14 | $110.00 | $107.14 | $108.79 | $108.79 | 186,930 |
| 2018-05-09 | $107.35 | $107.89 | $107.00 | $107.24 | $107.24 | 242,440 |
| 2018-05-08 | $106.33 | $108.29 | $106.33 | $107.27 | $107.27 | 263,310 |
| 2018-05-07 | $105.96 | $107.63 | $105.01 | $107.38 | $107.38 | 389,620 |
| 2018-05-04 | $108.98 | $108.98 | $104.38 | $105.40 | $105.40 | 489,753 |
| 2018-05-03 | $104.00 | $109.73 | $103.03 | $108.98 | $108.98 | 573,580 |
| 2018-05-02 | $102.17 | $103.61 | $101.45 | $102.78 | $102.78 | 420,593 |
| 2018-05-01 | $103.54 | $104.18 | $100.56 | $101.92 | $101.92 | 440,017 |
| 2018-04-30 | $104.91 | $106.69 | $103.93 | $103.99 | $103.99 | 206,521 |
| 2018-04-27 | $105.31 | $106.00 | $104.15 | $104.28 | $104.28 | 214,250 |
| 2018-04-26 | $105.86 | $106.52 | $105.10 | $105.24 | $105.24 | 200,926 |
| 2018-04-25 | $107.42 | $109.22 | $105.42 | $105.45 | $105.45 | 278,285 |
| 2018-04-24 | $109.00 | $109.70 | $106.32 | $106.86 | $106.86 | 285,537 |
| 2018-04-23 | $109.90 | $110.15 | $108.95 | $109.36 | $109.36 | 132,193 |
| 2018-04-20 | $109.47 | $110.22 | $109.00 | $109.42 | $109.42 | 203,140 |
| 2018-04-19 | $110.44 | $111.10 | $109.88 | $109.93 | $109.93 | 151,194 |
| 2018-04-18 | $111.22 | $111.41 | $110.28 | $110.44 | $110.44 | 318,348 |
| 2018-04-17 | $110.56 | $110.87 | $109.35 | $110.62 | $110.62 | 241,523 |
| 2018-04-16 | $110.42 | $111.34 | $109.94 | $109.96 | $109.96 | 178,911 |
| 2018-04-13 | $109.53 | $110.16 | $108.83 | $109.50 | $109.50 | 384,251 |
| 2018-04-12 | $108.06 | $109.78 | $107.70 | $109.05 | $109.05 | 304,394 |
| 2018-04-11 | $107.09 | $108.13 | $107.01 | $107.46 | $107.46 | 266,808 |
| 2018-04-10 | $108.60 | $109.08 | $105.96 | $107.11 | $107.11 | 349,846 |
| 2018-04-09 | $107.49 | $108.45 | $107.00 | $107.61 | $107.61 | 375,095 |
| 2018-04-06 | $105.83 | $107.71 | $105.82 | $106.67 | $106.67 | 266,925 |
| 2018-04-05 | $105.42 | $106.58 | $104.26 | $106.29 | $106.29 | 175,898 |
| 2018-04-04 | $103.04 | $106.00 | $102.18 | $104.93 | $104.93 | 181,366 |
| 2018-04-03 | $104.65 | $104.88 | $103.38 | $104.43 | $104.43 | 310,285 |
| 2018-04-02 | $104.87 | $105.46 | $103.29 | $103.97 | $103.97 | 190,043 |
| 2018-03-29 | $104.85 | $105.42 | $103.74 | $104.92 | $104.92 | 337,107 |
| 2018-03-28 | $106.01 | $106.01 | $104.24 | $104.66 | $104.66 | 237,750 |
| 2018-03-27 | $106.61 | $106.63 | $104.79 | $106.00 | $106.00 | 411,827 |
| 2018-03-26 | $104.35 | $106.41 | $104.03 | $106.33 | $106.33 | 219,680 |
| 2018-03-23 | $104.27 | $105.49 | $103.27 | $103.32 | $103.32 | 294,734 |
| 2018-03-22 | $104.05 | $106.44 | $102.44 | $104.38 | $104.38 | 219,143 |
| 2018-03-21 | $106.71 | $106.71 | $105.20 | $105.53 | $105.53 | 147,030 |
| 2018-03-20 | $105.73 | $107.79 | $105.73 | $106.53 | $106.53 | 221,228 |
| 2018-03-19 | $105.23 | $106.86 | $104.78 | $105.73 | $105.73 | 219,442 |
| 2018-03-16 | $105.50 | $106.63 | $105.24 | $105.33 | $105.33 | 319,057 |
| 2018-03-15 | $106.11 | $107.10 | $104.95 | $105.73 | $105.73 | 295,241 |
| 2018-03-14 | $107.38 | $108.41 | $105.24 | $106.29 | $106.29 | 326,509 |
| 2018-03-13 | $108.19 | $109.82 | $106.74 | $106.94 | $106.94 | 346,426 |
| 2018-03-12 | $107.33 | $108.54 | $106.62 | $107.96 | $107.96 | 464,289 |
| 2018-03-09 | $106.66 | $107.51 | $105.01 | $107.45 | $107.45 | 468,804 |
| 2018-03-08 | $104.00 | $106.25 | $103.13 | $105.55 | $105.55 | 396,574 |
| 2018-03-07 | $101.28 | $104.88 | $101.01 | $104.43 | $104.43 | 354,911 |
| 2018-03-06 | $98.75 | $101.72 | $97.89 | $101.66 | $101.66 | 418,437 |
| 2018-03-05 | $97.15 | $98.81 | $96.37 | $98.18 | $98.18 | 361,153 |
| 2018-03-02 | $96.48 | $98.80 | $95.47 | $97.45 | $97.45 | 330,052 |
| 2018-03-01 | $97.84 | $97.84 | $94.74 | $96.90 | $96.90 | 413,724 |
| 2018-02-28 | $99.45 | $100.67 | $98.12 | $98.15 | $98.15 | 279,680 |
| 2018-02-27 | $101.36 | $101.36 | $99.12 | $99.21 | $99.21 | 179,253 |
| 2018-02-26 | $102.78 | $103.43 | $100.41 | $101.20 | $101.20 | 287,297 |
| 2018-02-23 | $100.26 | $101.86 | $100.01 | $101.79 | $101.79 | 293,168 |
| 2018-02-22 | $96.91 | $102.77 | $95.03 | $99.72 | $99.72 | 504,705 |
| 2018-02-21 | $91.83 | $93.06 | $90.96 | $91.92 | $91.92 | 183,916 |
| 2018-02-20 | $93.09 | $93.67 | $91.27 | $91.52 | $91.52 | 144,384 |
| 2018-02-16 | $92.59 | $94.56 | $92.59 | $93.42 | $93.42 | 141,210 |
| 2018-02-15 | $92.23 | $93.55 | $90.93 | $92.99 | $92.99 | 141,677 |
| 2018-02-14 | $89.61 | $92.46 | $89.05 | $91.87 | $91.87 | 209,842 |
| 2018-02-13 | $88.73 | $90.68 | $88.30 | $90.20 | $90.20 | 254,189 |
| 2018-02-12 | $89.26 | $90.85 | $87.94 | $89.23 | $89.23 | 360,953 |
| 2018-02-09 | $87.85 | $89.46 | $86.62 | $89.10 | $89.10 | 189,039 |
| 2018-02-08 | $89.62 | $90.29 | $87.20 | $87.20 | $87.20 | 436,524 |
| 2018-02-07 | $89.13 | $89.83 | $88.41 | $89.60 | $89.60 | 183,014 |
| 2018-02-06 | $87.10 | $89.43 | $85.14 | $89.14 | $89.14 | 308,372 |
| 2018-02-05 | $90.20 | $90.93 | $88.52 | $88.75 | $88.75 | 306,099 |
| 2018-02-02 | $92.02 | $92.07 | $90.34 | $90.90 | $90.90 | 147,643 |
| 2018-02-01 | $92.52 | $92.96 | $90.89 | $92.25 | $92.25 | 183,263 |
| 2018-01-31 | $92.72 | $93.08 | $91.31 | $92.99 | $92.99 | 179,525 |
| 2018-01-30 | $90.99 | $93.11 | $90.99 | $92.47 | $92.47 | 161,811 |
| 2018-01-29 | $91.87 | $92.59 | $90.75 | $91.76 | $91.76 | 171,854 |
| 2018-01-26 | $92.11 | $92.73 | $91.08 | $92.21 | $92.21 | 276,767 |
| 2018-01-25 | $93.71 | $94.66 | $91.63 | $92.00 | $92.00 | 451,445 |
| 2018-01-24 | $94.86 | $95.49 | $93.38 | $93.49 | $93.49 | 183,321 |
| 2018-01-23 | $93.89 | $94.85 | $93.00 | $94.74 | $94.74 | 114,323 |
| 2018-01-22 | $93.39 | $94.21 | $92.65 | $94.11 | $94.11 | 159,841 |
| 2018-01-19 | $92.73 | $93.93 | $92.73 | $93.63 | $93.63 | 134,310 |
| 2018-01-18 | $93.57 | $93.65 | $92.61 | $92.96 | $92.96 | 188,199 |
| 2018-01-17 | $93.46 | $93.93 | $92.95 | $93.49 | $93.49 | 196,245 |
| 2018-01-16 | $93.15 | $94.23 | $92.71 | $93.14 | $93.14 | 158,254 |
| 2018-01-12 | $92.80 | $92.87 | $91.90 | $92.68 | $92.68 | 157,919 |
| 2018-01-11 | $92.20 | $92.71 | $91.26 | $92.58 | $92.58 | 173,847 |
| 2018-01-10 | $91.37 | $92.02 | $90.80 | $91.90 | $91.90 | 193,588 |
| 2018-01-09 | $91.15 | $91.72 | $90.06 | $91.65 | $91.65 | 260,136 |
| 2018-01-08 | $88.52 | $91.07 | $88.47 | $90.80 | $90.80 | 195,344 |
| 2018-01-05 | $88.95 | $89.51 | $88.05 | $88.84 | $88.84 | 164,532 |
| 2018-01-04 | $90.27 | $90.53 | $88.55 | $88.80 | $88.80 | 168,377 |
| 2018-01-03 | $89.35 | $90.50 | $88.97 | $90.01 | $90.01 | 203,349 |
| 2018-01-02 | $89.90 | $89.90 | $88.61 | $89.34 | $89.34 | 247,939 |
| 2017-12-29 | $90.47 | $90.57 | $89.10 | $89.53 | $89.53 | 144,880 |
| 2017-12-28 | $91.47 | $92.99 | $89.43 | $90.42 | $90.42 | 168,815 |
| 2017-12-27 | $91.00 | $91.25 | $90.70 | $91.08 | $91.08 | 102,821 |
| 2017-12-26 | $91.46 | $91.52 | $90.66 | $90.99 | $90.99 | 114,296 |
| 2017-12-22 | $92.27 | $92.39 | $91.55 | $91.63 | $91.63 | 91,169 |
| 2017-12-21 | $92.69 | $93.04 | $91.09 | $92.10 | $92.10 | 131,602 |
| 2017-12-20 | $93.55 | $93.55 | $92.54 | $92.60 | $92.60 | 113,908 |
| 2017-12-19 | $93.13 | $94.17 | $92.34 | $93.20 | $93.20 | 181,190 |
| 2017-12-18 | $92.41 | $93.71 | $92.22 | $93.08 | $93.08 | 188,237 |
| 2017-12-15 | $89.12 | $92.67 | $88.44 | $92.13 | $92.13 | 368,477 |
| 2017-12-14 | $90.83 | $91.62 | $89.02 | $89.12 | $89.12 | 174,705 |
| 2017-12-13 | $90.38 | $91.30 | $90.38 | $90.80 | $90.80 | 222,285 |
| 2017-12-12 | $92.22 | $92.48 | $90.22 | $90.40 | $90.40 | 172,536 |
| 2017-12-11 | $94.08 | $94.08 | $91.99 | $92.14 | $92.14 | 162,257 |
| 2017-12-08 | $94.32 | $94.70 | $93.73 | $93.95 | $93.95 | 112,649 |
| 2017-12-07 | $93.94 | $95.13 | $93.81 | $93.91 | $93.91 | 193,317 |
| 2017-12-06 | $92.12 | $93.63 | $92.11 | $93.60 | $93.60 | 184,192 |
| 2017-12-05 | $92.38 | $93.43 | $91.95 | $92.35 | $92.35 | 179,639 |
| 2017-12-04 | $94.38 | $95.01 | $92.12 | $92.25 | $92.25 | 179,122 |
| 2017-12-01 | $94.43 | $94.47 | $89.54 | $93.08 | $93.08 | 308,217 |
| 2017-11-30 | $95.83 | $96.15 | $94.11 | $94.96 | $94.96 | 402,106 |
| 2017-11-29 | $93.31 | $96.15 | $93.04 | $95.40 | $95.40 | 221,361 |
| 2017-11-28 | $90.72 | $93.47 | $90.55 | $93.30 | $93.30 | 214,451 |
| 2017-11-27 | $89.59 | $90.90 | $89.59 | $90.34 | $90.34 | 252,461 |
| 2017-11-24 | $89.79 | $89.79 | $88.75 | $89.55 | $89.55 | 104,381 |
| 2017-11-22 | $90.91 | $90.95 | $89.41 | $89.77 | $89.77 | 126,721 |
| 2017-11-21 | $90.44 | $91.31 | $90.37 | $90.79 | $90.79 | 153,492 |
| 2017-11-20 | $89.89 | $90.06 | $88.71 | $90.06 | $90.06 | 240,451 |
| 2017-11-17 | $90.47 | $90.47 | $89.29 | $89.71 | $89.71 | 166,412 |
| 2017-11-16 | $90.56 | $92.12 | $90.22 | $90.91 | $90.91 | 222,652 |
| 2017-11-15 | $90.67 | $91.43 | $89.46 | $90.54 | $90.54 | 143,566 |
| 2017-11-14 | $90.93 | $91.82 | $90.05 | $91.13 | $91.13 | 285,699 |
| 2017-11-13 | $90.93 | $91.71 | $90.00 | $91.14 | $91.14 | 172,548 |
| 2017-11-10 | $90.40 | $92.01 | $90.18 | $91.22 | $91.22 | 194,846 |
| 2017-11-09 | $89.57 | $90.60 | $88.67 | $90.49 | $90.49 | 203,671 |
| 2017-11-08 | $88.76 | $90.61 | $88.02 | $90.38 | $90.38 | 440,521 |
| 2017-11-07 | $89.61 | $90.54 | $88.51 | $89.14 | $89.14 | 272,569 |
| 2017-11-06 | $88.39 | $89.63 | $88.11 | $88.91 | $88.91 | 143,991 |
| 2017-11-03 | $88.82 | $89.84 | $87.11 | $88.54 | $88.54 | 338,925 |
| 2017-11-02 | $94.90 | $95.51 | $88.64 | $88.84 | $88.84 | 883,843 |
| 2017-11-01 | $89.96 | $89.96 | $83.52 | $85.69 | $85.69 | 585,984 |
| 2017-10-31 | $89.21 | $89.83 | $88.81 | $89.51 | $89.51 | 281,606 |
| 2017-10-30 | $89.76 | $89.90 | $88.78 | $89.00 | $89.00 | 199,276 |
| 2017-10-27 | $90.00 | $90.15 | $88.47 | $89.39 | $89.39 | 225,416 |
| 2017-10-26 | $88.75 | $89.93 | $88.32 | $89.24 | $89.24 | 282,386 |
| 2017-10-25 | $89.38 | $89.60 | $87.89 | $88.54 | $88.54 | 194,215 |
| 2017-10-24 | $89.51 | $90.14 | $88.50 | $89.62 | $89.62 | 266,072 |
| 2017-10-23 | $88.99 | $89.24 | $88.54 | $89.03 | $89.03 | 138,365 |
| 2017-10-20 | $89.61 | $89.99 | $88.69 | $88.98 | $88.98 | 172,079 |
| 2017-10-19 | $88.33 | $88.86 | $87.14 | $88.86 | $88.86 | 188,888 |
| 2017-10-18 | $88.36 | $89.36 | $87.81 | $89.11 | $89.11 | 281,371 |
| 2017-10-17 | $89.06 | $89.06 | $87.83 | $87.92 | $87.92 | 147,510 |
| 2017-10-16 | $88.67 | $89.49 | $88.29 | $89.27 | $89.27 | 315,973 |
| 2017-10-13 | $88.02 | $88.72 | $87.68 | $88.66 | $88.66 | 275,331 |
| 2017-10-12 | $88.00 | $88.69 | $87.59 | $87.76 | $87.76 | 327,451 |
| 2017-10-11 | $89.59 | $89.59 | $87.98 | $88.30 | $88.30 | 239,802 |
| 2017-10-10 | $88.80 | $88.93 | $87.60 | $88.64 | $88.64 | 167,941 |
| 2017-10-09 | $89.75 | $90.10 | $88.07 | $88.26 | $88.26 | 155,523 |
| 2017-10-06 | $89.00 | $89.57 | $88.65 | $89.49 | $89.49 | 176,268 |
| 2017-10-05 | $90.11 | $90.14 | $88.97 | $89.22 | $89.22 | 199,382 |
| 2017-10-04 | $90.01 | $90.83 | $89.32 | $90.10 | $90.10 | 214,688 |
| 2017-10-03 | $92.73 | $93.08 | $89.51 | $90.00 | $90.00 | 348,022 |
| 2017-10-02 | $91.00 | $92.70 | $90.60 | $92.46 | $92.46 | 292,227 |
| 2017-09-29 | $89.52 | $91.12 | $88.60 | $90.82 | $90.82 | 427,770 |
| 2017-09-28 | $89.68 | $90.60 | $88.47 | $89.05 | $89.05 | 279,474 |
| 2017-09-27 | $87.81 | $90.21 | $87.77 | $89.90 | $89.90 | 398,638 |
| 2017-09-26 | $86.35 | $88.03 | $85.89 | $87.29 | $87.29 | 419,852 |
| 2017-09-25 | $85.31 | $87.48 | $85.29 | $85.97 | $85.97 | 258,616 |
| 2017-09-22 | $84.54 | $85.22 | $84.50 | $85.17 | $85.17 | 265,248 |
| 2017-09-21 | $85.65 | $86.15 | $83.88 | $84.81 | $84.81 | 220,797 |
| 2017-09-20 | $82.83 | $85.61 | $82.83 | $85.51 | $85.51 | 344,404 |
| 2017-09-19 | $83.21 | $83.21 | $82.26 | $82.84 | $82.84 | 156,712 |
| 2017-09-18 | $82.21 | $83.61 | $82.10 | $83.23 | $83.23 | 207,730 |
| 2017-09-15 | $81.54 | $81.90 | $80.87 | $81.83 | $81.83 | 290,491 |
| 2017-09-14 | $81.83 | $82.14 | $80.98 | $81.34 | $81.34 | 282,579 |
| 2017-09-13 | $82.29 | $82.63 | $81.78 | $81.86 | $81.86 | 172,523 |
| 2017-09-12 | $81.12 | $82.20 | $81.12 | $82.12 | $82.12 | 188,099 |
| 2017-09-11 | $80.44 | $81.56 | $80.44 | $80.82 | $80.82 | 201,468 |
| 2017-09-08 | $79.78 | $80.69 | $79.23 | $79.85 | $79.85 | 220,275 |
| 2017-09-07 | $80.31 | $80.53 | $79.39 | $79.91 | $79.91 | 192,902 |
| 2017-09-06 | $81.42 | $81.72 | $79.84 | $79.90 | $79.90 | 249,770 |
| 2017-09-05 | $81.72 | $82.29 | $80.88 | $81.33 | $81.33 | 225,093 |
| 2017-09-01 | $82.01 | $82.08 | $80.76 | $81.67 | $81.67 | 151,101 |
| 2017-08-31 | $80.32 | $82.18 | $80.32 | $82.05 | $82.05 | 230,486 |
| 2017-08-30 | $80.08 | $80.84 | $79.51 | $80.32 | $80.32 | 229,196 |
| 2017-08-29 | $80.35 | $81.14 | $79.84 | $79.89 | $79.89 | 194,934 |
| 2017-08-28 | $80.21 | $80.90 | $79.79 | $80.68 | $80.68 | 281,191 |
| 2017-08-25 | $79.43 | $80.49 | $79.15 | $79.69 | $79.69 | 170,163 |
| 2017-08-24 | $80.54 | $80.95 | $78.83 | $78.87 | $78.87 | 170,549 |
| 2017-08-23 | $82.51 | $82.98 | $80.52 | $80.54 | $80.54 | 209,205 |
| 2017-08-22 | $81.87 | $82.84 | $81.16 | $82.65 | $82.65 | 395,704 |
| 2017-08-21 | $80.40 | $81.41 | $79.94 | $81.17 | $81.17 | 276,188 |
| 2017-08-18 | $78.93 | $80.74 | $78.90 | $80.01 | $80.01 | 407,344 |
| 2017-08-17 | $79.03 | $80.18 | $78.92 | $79.36 | $79.36 | 228,408 |
| 2017-08-16 | $79.92 | $80.98 | $77.78 | $79.15 | $79.15 | 171,346 |
| 2017-08-15 | $81.41 | $81.96 | $80.19 | $80.22 | $80.22 | 153,019 |
| 2017-08-14 | $79.94 | $81.54 | $79.94 | $81.40 | $81.40 | 140,818 |
| 2017-08-11 | $79.51 | $80.23 | $78.88 | $79.43 | $79.43 | 199,600 |
| 2017-08-10 | $80.37 | $81.03 | $79.19 | $79.44 | $79.44 | 181,391 |
| 2017-08-09 | $80.22 | $81.00 | $79.89 | $80.63 | $80.63 | 186,178 |
| 2017-08-08 | $81.80 | $82.45 | $80.18 | $80.42 | $80.42 | 191,481 |
| 2017-08-07 | $81.77 | $82.61 | $81.24 | $81.74 | $81.74 | 223,113 |
| 2017-08-04 | $81.41 | $83.67 | $80.81 | $81.07 | $81.07 | 379,826 |
| 2017-08-03 | $80.00 | $80.90 | $78.48 | $80.83 | $80.83 | 501,140 |
| 2017-08-02 | $79.36 | $85.94 | $77.50 | $80.01 | $80.01 | 1,338,538 |
| 2017-08-01 | $74.15 | $75.38 | $72.63 | $73.17 | $73.17 | 359,105 |
| 2017-07-31 | $72.85 | $74.18 | $72.26 | $73.57 | $73.57 | 289,365 |
| 2017-07-28 | $71.26 | $72.94 | $71.01 | $72.76 | $72.76 | 387,342 |
| 2017-07-27 | $74.91 | $74.91 | $71.44 | $71.61 | $71.61 | 465,830 |
| 2017-07-26 | $76.60 | $76.98 | $74.71 | $74.80 | $74.80 | 288,110 |
| 2017-07-25 | $76.98 | $78.17 | $76.18 | $76.59 | $76.59 | 250,609 |
| 2017-07-24 | $76.89 | $77.65 | $75.88 | $77.03 | $77.03 | 133,094 |
| 2017-07-21 | $78.34 | $78.35 | $76.87 | $76.90 | $76.90 | 130,423 |
| 2017-07-20 | $77.49 | $78.33 | $77.07 | $77.85 | $77.85 | 163,577 |
| 2017-07-19 | $76.69 | $77.40 | $76.69 | $77.32 | $77.32 | 224,949 |
| 2017-07-18 | $76.50 | $77.28 | $76.14 | $76.50 | $76.50 | 255,602 |
| 2017-07-17 | $77.04 | $77.60 | $76.47 | $76.90 | $76.90 | 160,711 |
| 2017-07-14 | $77.99 | $78.53 | $76.93 | $76.98 | $76.98 | 157,702 |
| 2017-07-13 | $77.68 | $78.14 | $77.16 | $78.04 | $78.04 | 101,099 |
| 2017-07-12 | $78.01 | $79.13 | $77.36 | $77.94 | $77.94 | 197,350 |
| 2017-07-11 | $76.70 | $78.09 | $76.47 | $77.73 | $77.73 | 156,554 |
| 2017-07-10 | $78.02 | $78.07 | $76.58 | $76.66 | $76.66 | 207,269 |
| 2017-07-07 | $77.16 | $78.52 | $76.05 | $78.37 | $78.37 | 170,721 |
| 2017-07-06 | $78.09 | $78.41 | $76.57 | $76.87 | $76.87 | 185,579 |
| 2017-07-05 | $77.93 | $78.96 | $77.93 | $78.56 | $78.56 | 242,384 |
| 2017-07-03 | $78.30 | $78.69 | $77.78 | $78.08 | $78.08 | 194,223 |
| 2017-06-30 | $77.79 | $78.91 | $77.65 | $78.41 | $78.41 | 235,588 |
| 2017-06-29 | $79.17 | $79.53 | $76.67 | $77.48 | $77.48 | 260,816 |
| 2017-06-28 | $77.48 | $79.60 | $77.41 | $79.05 | $79.05 | 325,382 |
| 2017-06-27 | $78.35 | $79.32 | $77.30 | $77.41 | $77.41 | 257,525 |
| 2017-06-26 | $79.55 | $80.00 | $77.32 | $78.13 | $78.13 | 352,866 |
| 2017-06-23 | $80.58 | $81.02 | $79.22 | $79.56 | $79.56 | 318,307 |
| 2017-06-22 | $81.06 | $81.50 | $80.09 | $80.51 | $80.51 | 174,108 |
| 2017-06-21 | $81.14 | $81.59 | $80.63 | $80.92 | $80.92 | 142,740 |
| 2017-06-20 | $81.21 | $81.82 | $80.48 | $81.11 | $81.11 | 164,721 |
| 2017-06-19 | $82.23 | $83.00 | $81.03 | $81.20 | $81.20 | 165,467 |
| 2017-06-16 | $79.43 | $81.45 | $79.43 | $81.33 | $81.33 | 284,215 |
| 2017-06-15 | $79.55 | $80.79 | $79.37 | $80.59 | $80.59 | 167,497 |
| 2017-06-14 | $80.28 | $80.71 | $79.34 | $80.07 | $80.07 | 180,351 |
| 2017-06-13 | $79.78 | $80.29 | $78.67 | $80.13 | $80.13 | 234,322 |
| 2017-06-12 | $80.72 | $80.89 | $78.50 | $79.07 | $79.07 | 306,218 |
| 2017-06-09 | $79.23 | $80.99 | $79.11 | $80.88 | $80.88 | 328,620 |
| 2017-06-08 | $79.12 | $79.32 | $78.51 | $79.15 | $79.15 | 184,663 |
| 2017-06-07 | $78.51 | $79.35 | $78.42 | $79.30 | $79.30 | 220,411 |
| 2017-06-06 | $78.76 | $79.08 | $77.77 | $78.37 | $78.37 | 225,046 |
| 2017-06-05 | $80.49 | $80.80 | $77.93 | $78.92 | $78.92 | 218,470 |
| 2017-06-02 | $80.19 | $81.76 | $80.10 | $80.60 | $80.60 | 240,272 |
| 2017-06-01 | $78.49 | $80.19 | $78.02 | $80.16 | $80.16 | 240,613 |
| 2017-05-31 | $77.18 | $78.45 | $76.82 | $78.40 | $78.40 | 192,392 |
| 2017-05-30 | $77.22 | $77.72 | $76.83 | $76.88 | $76.88 | 175,718 |
| 2017-05-26 | $77.76 | $78.25 | $76.29 | $77.32 | $77.32 | 203,077 |
| 2017-05-25 | $77.44 | $78.76 | $77.29 | $77.89 | $77.89 | 326,640 |
| 2017-05-24 | $77.39 | $77.68 | $76.53 | $77.26 | $77.26 | 151,163 |
| 2017-05-23 | $77.61 | $77.75 | $76.56 | $77.32 | $77.32 | 147,936 |
| 2017-05-22 | $76.83 | $77.39 | $76.12 | $77.28 | $77.28 | 190,893 |
| 2017-05-19 | $76.59 | $77.22 | $76.42 | $76.52 | $76.52 | 185,385 |
| 2017-05-18 | $76.46 | $77.57 | $75.17 | $76.42 | $76.42 | 305,914 |
| 2017-05-17 | $77.14 | $78.18 | $76.65 | $76.79 | $76.79 | 457,248 |
| 2017-05-16 | $77.92 | $78.09 | $77.10 | $78.06 | $78.06 | 225,840 |
| 2017-05-15 | $77.31 | $78.10 | $76.80 | $77.65 | $77.65 | 209,867 |
| 2017-05-12 | $78.67 | $78.67 | $77.31 | $77.33 | $77.33 | 246,423 |
| 2017-05-11 | $78.21 | $79.00 | $77.91 | $78.78 | $78.78 | 349,782 |
| 2017-05-10 | $79.15 | $79.15 | $77.92 | $78.40 | $78.40 | 349,767 |
| 2017-05-09 | $78.41 | $80.61 | $78.41 | $79.28 | $79.28 | 643,237 |
| 2017-05-08 | $78.17 | $79.41 | $77.72 | $78.62 | $78.62 | 442,513 |
| 2017-05-05 | $77.04 | $81.16 | $76.49 | $77.94 | $77.94 | 1,024,114 |
| 2017-05-04 | $74.75 | $74.99 | $73.78 | $74.91 | $74.91 | 356,808 |
| 2017-05-03 | $74.75 | $75.40 | $74.36 | $74.78 | $74.78 | 539,942 |
| 2017-05-02 | $75.05 | $75.41 | $74.52 | $74.87 | $74.87 | 287,974 |
| 2017-05-01 | $75.37 | $75.56 | $74.59 | $74.93 | $74.93 | 302,586 |
| 2017-04-28 | $75.14 | $75.95 | $74.77 | $75.16 | $75.16 | 251,402 |
| 2017-04-27 | $75.75 | $75.88 | $74.87 | $75.35 | $75.35 | 249,925 |
| 2017-04-26 | $75.00 | $76.05 | $74.84 | $75.51 | $75.51 | 460,286 |
| 2017-04-25 | $75.57 | $75.68 | $74.86 | $74.99 | $74.99 | 396,357 |
| 2017-04-24 | $75.61 | $76.08 | $74.72 | $74.98 | $74.98 | 304,424 |
| 2017-04-21 | $73.66 | $74.92 | $73.38 | $74.43 | $74.43 | 311,788 |
| 2017-04-20 | $73.59 | $74.26 | $73.46 | $73.87 | $73.87 | 376,148 |
| 2017-04-19 | $71.80 | $73.38 | $71.80 | $72.90 | $72.90 | 421,763 |
| 2017-04-18 | $70.81 | $71.82 | $69.94 | $71.40 | $71.40 | 379,435 |
| 2017-04-17 | $69.24 | $71.10 | $68.82 | $71.02 | $71.02 | 252,696 |
| 2017-04-13 | $69.39 | $69.89 | $69.03 | $69.33 | $69.33 | 315,495 |
| 2017-04-12 | $70.94 | $71.18 | $69.54 | $69.59 | $69.59 | 222,944 |
| 2017-04-11 | $70.26 | $71.15 | $70.22 | $71.03 | $71.03 | 170,866 |
| 2017-04-10 | $71.00 | $71.18 | $69.92 | $70.27 | $70.27 | 299,755 |
| 2017-04-07 | $70.22 | $71.33 | $70.12 | $71.15 | $71.15 | 275,563 |
| 2017-04-06 | $69.39 | $70.72 | $68.77 | $70.57 | $70.57 | 534,509 |
| 2017-04-05 | $70.72 | $71.15 | $69.28 | $69.34 | $69.34 | 279,386 |
| 2017-04-04 | $70.34 | $70.94 | $69.74 | $70.39 | $70.39 | 332,445 |
| 2017-04-03 | $71.93 | $72.31 | $69.85 | $70.26 | $70.26 | 491,052 |
| 2017-03-31 | $71.65 | $72.16 | $71.16 | $71.61 | $71.61 | 663,048 |
| 2017-03-30 | $70.88 | $71.80 | $70.64 | $71.74 | $71.74 | 357,355 |
| 2017-03-29 | $70.38 | $70.92 | $70.21 | $70.74 | $70.74 | 163,317 |
| 2017-03-28 | $69.48 | $70.88 | $69.48 | $70.22 | $70.22 | 426,520 |
| 2017-03-27 | $68.23 | $69.61 | $67.76 | $69.38 | $69.38 | 180,868 |
| 2017-03-24 | $69.17 | $69.37 | $68.45 | $68.73 | $68.73 | 179,884 |
| 2017-03-23 | $68.56 | $69.54 | $68.52 | $69.09 | $69.09 | 294,387 |
| 2017-03-22 | $67.91 | $68.77 | $66.34 | $68.60 | $68.60 | 190,657 |
| 2017-03-21 | $70.29 | $70.32 | $68.21 | $68.28 | $68.28 | 726,228 |
| 2017-03-20 | $69.67 | $70.19 | $68.84 | $69.94 | $69.94 | 499,268 |
| 2017-03-17 | $68.94 | $69.81 | $68.84 | $69.51 | $69.51 | 565,735 |
| 2017-03-16 | $68.80 | $69.34 | $68.23 | $69.27 | $69.27 | 317,153 |
| 2017-03-15 | $67.48 | $68.73 | $66.26 | $68.47 | $68.47 | 458,084 |
| 2017-03-14 | $67.09 | $67.43 | $66.31 | $67.32 | $67.32 | 201,607 |
| 2017-03-13 | $66.63 | $67.85 | $66.60 | $67.64 | $67.64 | 338,911 |
| 2017-03-10 | $66.26 | $66.45 | $65.77 | $66.32 | $66.32 | 309,329 |
| 2017-03-09 | $65.91 | $66.56 | $65.85 | $66.13 | $66.13 | 624,130 |
| 2017-03-08 | $66.00 | $66.32 | $65.49 | $65.98 | $65.98 | 415,166 |
| 2017-03-07 | $65.20 | $66.28 | $65.20 | $66.00 | $66.00 | 732,046 |
| 2017-03-06 | $64.46 | $65.38 | $63.80 | $65.29 | $65.29 | 536,088 |
| 2017-03-03 | $62.47 | $64.67 | $62.43 | $64.59 | $64.59 | 542,478 |
| 2017-03-02 | $62.90 | $63.50 | $62.43 | $62.99 | $62.99 | 245,003 |
| 2017-03-01 | $62.30 | $63.22 | $62.30 | $62.90 | $62.90 | 400,326 |
| 2017-02-28 | $61.00 | $61.56 | $60.88 | $61.38 | $61.38 | 395,244 |
| 2017-02-27 | $60.68 | $61.48 | $60.36 | $61.27 | $61.27 | 218,847 |
| 2017-02-24 | $60.47 | $61.02 | $60.07 | $60.69 | $60.69 | 188,934 |
| 2017-02-23 | $60.86 | $61.05 | $60.25 | $60.85 | $60.85 | 221,890 |
| 2017-02-22 | $60.71 | $61.80 | $60.16 | $60.98 | $60.98 | 306,581 |
| 2017-02-21 | $62.03 | $63.00 | $60.33 | $60.91 | $60.91 | 516,311 |
| 2017-02-17 | $67.18 | $67.18 | $59.42 | $61.39 | $61.39 | 864,443 |
| 2017-02-16 | $57.87 | $58.50 | $56.62 | $57.53 | $57.53 | 332,124 |
| 2017-02-15 | $57.48 | $58.21 | $57.48 | $58.00 | $58.00 | 136,710 |
| 2017-02-14 | $57.72 | $58.22 | $57.40 | $57.71 | $57.71 | 394,147 |
| 2017-02-13 | $57.99 | $58.30 | $57.56 | $58.02 | $58.02 | 338,814 |
| 2017-02-10 | $58.21 | $58.21 | $57.17 | $57.67 | $57.67 | 144,214 |
| 2017-02-09 | $57.07 | $58.50 | $56.97 | $57.95 | $57.95 | 178,709 |
| 2017-02-08 | $57.07 | $57.64 | $56.52 | $56.87 | $56.87 | 203,937 |
| 2017-02-07 | $58.15 | $58.34 | $57.23 | $57.42 | $57.42 | 134,097 |
| 2017-02-06 | $58.39 | $58.69 | $57.99 | $58.08 | $58.08 | 224,425 |
| 2017-02-03 | $58.29 | $58.82 | $58.15 | $58.74 | $58.74 | 197,425 |
| 2017-02-02 | $57.99 | $58.29 | $57.25 | $58.04 | $58.04 | 286,780 |
| 2017-02-01 | $59.41 | $59.62 | $57.86 | $58.17 | $58.17 | 237,679 |
| 2017-01-31 | $57.59 | $59.24 | $57.54 | $58.98 | $58.98 | 246,184 |
| 2017-01-30 | $57.51 | $58.11 | $56.88 | $57.95 | $57.95 | 233,734 |
| 2017-01-27 | $57.98 | $58.21 | $57.58 | $57.75 | $57.75 | 111,764 |
| 2017-01-26 | $58.16 | $58.47 | $57.70 | $58.15 | $58.15 | 127,883 |
| 2017-01-25 | $57.78 | $58.27 | $57.59 | $58.16 | $58.16 | 275,949 |
| 2017-01-24 | $57.11 | $57.82 | $56.95 | $57.50 | $57.50 | 474,869 |
| 2017-01-23 | $58.00 | $58.15 | $56.81 | $57.17 | $57.17 | 223,171 |
| 2017-01-20 | $57.59 | $58.30 | $57.34 | $57.94 | $57.94 | 201,057 |
| 2017-01-19 | $58.22 | $58.85 | $57.44 | $57.61 | $57.61 | 235,430 |
| 2017-01-18 | $57.78 | $58.15 | $57.15 | $58.08 | $58.08 | 253,594 |
| 2017-01-17 | $58.80 | $59.27 | $57.56 | $57.61 | $57.61 | 239,242 |
| 2017-01-13 | $58.97 | $59.65 | $58.90 | $58.95 | $58.95 | 149,043 |
| 2017-01-12 | $59.50 | $59.74 | $58.19 | $58.91 | $58.91 | 186,019 |
| 2017-01-11 | $59.57 | $60.13 | $58.91 | $59.78 | $59.78 | 180,622 |
| 2017-01-10 | $59.38 | $59.90 | $58.73 | $59.35 | $59.35 | 359,875 |
| 2017-01-09 | $58.48 | $59.29 | $58.31 | $59.11 | $59.11 | 349,762 |
| 2017-01-06 | $58.74 | $59.09 | $58.38 | $58.76 | $58.76 | 319,709 |
| 2017-01-05 | $58.81 | $59.13 | $58.31 | $58.94 | $58.94 | 288,355 |
| 2017-01-04 | $58.57 | $59.52 | $58.50 | $58.66 | $58.66 | 222,664 |
| 2017-01-03 | $58.57 | $58.80 | $57.59 | $58.38 | $58.38 | 212,235 |
| 2016-12-30 | $58.95 | $58.96 | $57.82 | $58.45 | $58.45 | 274,044 |
| 2016-12-29 | $59.07 | $59.59 | $58.59 | $58.91 | $58.91 | 162,428 |
| 2016-12-28 | $60.22 | $60.75 | $58.66 | $58.84 | $58.84 | 133,434 |
| 2016-12-27 | $59.67 | $60.46 | $59.22 | $60.25 | $60.25 | 212,710 |
| 2016-12-23 | $58.92 | $59.30 | $58.62 | $59.23 | $59.23 | 119,929 |
| 2016-12-22 | $59.01 | $59.24 | $58.38 | $59.06 | $59.06 | 170,548 |
| 2016-12-21 | $59.47 | $59.93 | $58.70 | $58.71 | $58.71 | 244,074 |
| 2016-12-20 | $59.44 | $59.65 | $58.99 | $59.50 | $59.50 | 148,384 |
| 2016-12-19 | $58.86 | $59.12 | $58.35 | $58.97 | $58.97 | 149,465 |
| 2016-12-16 | $58.93 | $59.15 | $57.88 | $58.58 | $58.58 | 398,667 |
| 2016-12-15 | $57.73 | $59.45 | $57.04 | $58.68 | $58.68 | 419,202 |
| 2016-12-14 | $57.98 | $58.33 | $57.42 | $57.54 | $57.54 | 344,756 |
| 2016-12-13 | $59.03 | $59.66 | $57.99 | $58.24 | $58.24 | 357,123 |
| 2016-12-12 | $60.21 | $60.21 | $58.21 | $58.70 | $58.70 | 402,605 |
| 2016-12-09 | $61.04 | $61.80 | $60.05 | $60.45 | $60.45 | 352,958 |
| 2016-12-08 | $60.01 | $61.32 | $59.76 | $60.78 | $60.78 | 272,292 |
| 2016-12-07 | $59.35 | $60.34 | $59.02 | $60.07 | $60.07 | 381,780 |
| 2016-12-06 | $58.12 | $59.80 | $57.61 | $59.63 | $59.63 | 394,682 |
| 2016-12-05 | $57.57 | $58.53 | $57.35 | $57.90 | $57.90 | 285,240 |
| 2016-12-02 | $57.42 | $57.64 | $56.40 | $57.04 | $57.04 | 315,585 |
| 2016-12-01 | $56.93 | $57.98 | $56.54 | $57.65 | $57.65 | 306,554 |
| 2016-11-30 | $56.95 | $57.58 | $56.53 | $57.10 | $57.10 | 527,232 |
| 2016-11-29 | $57.16 | $57.26 | $56.62 | $56.92 | $56.92 | 545,615 |
| 2016-11-28 | $58.37 | $58.40 | $56.95 | $57.10 | $57.10 | 300,900 |
| 2016-11-25 | $57.12 | $58.35 | $56.82 | $58.14 | $58.14 | 222,833 |
| 2016-11-23 | $56.40 | $57.21 | $56.40 | $56.85 | $56.85 | 425,753 |
| 2016-11-22 | $56.50 | $56.85 | $55.99 | $56.71 | $56.71 | 404,911 |
| 2016-11-21 | $56.35 | $56.82 | $55.68 | $56.34 | $56.34 | 280,349 |
| 2016-11-18 | $56.09 | $56.82 | $55.33 | $56.40 | $56.40 | 1,061,358 |
| 2016-11-17 | $57.10 | $57.18 | $56.13 | $56.46 | $56.46 | 518,693 |
| 2016-11-16 | $55.60 | $57.47 | $55.60 | $57.08 | $57.08 | 514,795 |
| 2016-11-15 | $54.75 | $55.86 | $54.58 | $55.82 | $55.82 | 537,959 |
| 2016-11-14 | $54.73 | $56.18 | $54.13 | $54.97 | $54.97 | 534,192 |
| 2016-11-11 | $52.13 | $54.80 | $50.44 | $54.00 | $54.00 | 747,160 |
| 2016-11-10 | $53.66 | $54.75 | $52.12 | $52.97 | $52.97 | 943,077 |
| 2016-11-09 | $47.61 | $53.00 | $47.61 | $52.95 | $52.95 | 1,025,729 |
| 2016-11-08 | $47.95 | $48.32 | $47.72 | $47.90 | $47.90 | 473,139 |
| 2016-11-07 | $48.81 | $49.21 | $47.88 | $48.18 | $48.18 | 647,860 |
| 2016-11-04 | $47.19 | $49.03 | $47.06 | $48.41 | $48.41 | 609,801 |
| 2016-11-03 | $46.00 | $49.18 | $45.27 | $47.06 | $47.06 | 1,253,018 |
| 2016-11-02 | $43.42 | $44.28 | $43.25 | $44.15 | $44.15 | 468,436 |
| 2016-11-01 | $43.75 | $43.94 | $42.32 | $43.32 | $43.32 | 482,305 |
| 2016-10-31 | $43.06 | $43.82 | $42.08 | $43.64 | $43.64 | 198,379 |
| 2016-10-28 | $42.83 | $43.47 | $42.81 | $43.06 | $43.06 | 234,248 |
| 2016-10-27 | $42.50 | $42.92 | $42.18 | $42.88 | $42.88 | 141,813 |
| 2016-10-26 | $41.56 | $42.67 | $41.31 | $42.43 | $42.43 | 316,159 |
| 2016-10-25 | $41.54 | $41.80 | $41.53 | $41.77 | $41.77 | 125,200 |
| 2016-10-24 | $41.31 | $42.09 | $40.93 | $41.59 | $41.59 | 179,935 |
| 2016-10-21 | $41.00 | $41.40 | $40.89 | $41.13 | $41.13 | 128,666 |
| 2016-10-20 | $41.28 | $41.35 | $40.76 | $41.27 | $41.27 | 176,680 |
| 2016-10-19 | $40.98 | $41.42 | $40.73 | $41.36 | $41.36 | 177,417 |
| 2016-10-18 | $41.09 | $41.50 | $40.74 | $40.89 | $40.89 | 182,916 |
| 2016-10-17 | $40.50 | $40.85 | $40.18 | $40.79 | $40.79 | 165,851 |
| 2016-10-14 | $40.77 | $40.96 | $40.55 | $40.55 | $40.55 | 139,650 |
| 2016-10-13 | $40.29 | $40.66 | $40.02 | $40.50 | $40.50 | 198,345 |
| 2016-10-12 | $40.68 | $41.17 | $40.58 | $40.60 | $40.60 | 145,086 |
| 2016-10-11 | $40.99 | $41.09 | $40.52 | $40.70 | $40.70 | 156,030 |
| 2016-10-10 | $40.73 | $41.18 | $40.73 | $40.99 | $40.99 | 168,071 |
| 2016-10-07 | $40.58 | $40.88 | $40.15 | $40.47 | $40.47 | 234,129 |
| 2016-10-06 | $40.69 | $41.04 | $40.50 | $40.62 | $40.62 | 226,221 |
| 2016-10-05 | $40.31 | $40.98 | $40.00 | $40.71 | $40.71 | 270,668 |
| 2016-10-04 | $39.99 | $40.63 | $39.68 | $40.11 | $40.11 | 322,245 |
| 2016-10-03 | $40.22 | $40.42 | $39.97 | $40.04 | $40.04 | 177,596 |
| 2016-09-30 | $40.07 | $40.66 | $39.88 | $40.39 | $40.39 | 217,677 |
| 2016-09-29 | $40.33 | $40.40 | $39.88 | $39.93 | $39.93 | 132,556 |
| 2016-09-28 | $40.20 | $40.54 | $39.69 | $40.35 | $40.35 | 292,528 |
| 2016-09-27 | $40.32 | $40.49 | $39.80 | $40.15 | $40.15 | 284,781 |
| 2016-09-26 | $40.23 | $40.91 | $39.90 | $40.35 | $40.35 | 217,086 |
| 2016-09-23 | $40.89 | $40.93 | $40.39 | $40.42 | $40.42 | 212,572 |
| 2016-09-22 | $40.35 | $41.05 | $40.33 | $41.03 | $41.03 | 170,417 |
| 2016-09-21 | $39.89 | $40.31 | $39.64 | $40.31 | $40.31 | 186,757 |
| 2016-09-20 | $40.36 | $40.59 | $39.89 | $39.90 | $39.90 | 87,269 |
| 2016-09-19 | $40.46 | $40.57 | $40.05 | $40.19 | $40.19 | 116,439 |
| 2016-09-16 | $41.10 | $41.10 | $39.07 | $40.30 | $40.30 | 255,432 |
| 2016-09-15 | $39.89 | $41.03 | $39.55 | $41.02 | $41.02 | 247,911 |
| 2016-09-14 | $40.22 | $40.42 | $39.77 | $39.80 | $39.80 | 109,474 |
| 2016-09-13 | $40.54 | $40.83 | $39.92 | $40.24 | $40.24 | 183,305 |
| 2016-09-12 | $40.23 | $40.91 | $40.19 | $40.89 | $40.89 | 164,941 |
| 2016-09-09 | $41.27 | $41.37 | $40.38 | $40.40 | $40.40 | 139,588 |
| 2016-09-08 | $41.42 | $41.60 | $41.11 | $41.57 | $41.57 | 136,130 |
| 2016-09-07 | $41.44 | $41.63 | $41.20 | $41.42 | $41.42 | 166,580 |
| 2016-09-06 | $41.70 | $41.77 | $41.25 | $41.51 | $41.51 | 171,338 |
| 2016-09-02 | $41.71 | $42.02 | $41.51 | $41.63 | $41.63 | 158,739 |
| 2016-09-01 | $41.58 | $41.96 | $41.37 | $41.62 | $41.62 | 144,268 |
| 2016-08-31 | $41.91 | $41.91 | $40.74 | $41.53 | $41.53 | 333,589 |
| 2016-08-30 | $41.83 | $42.14 | $41.63 | $42.08 | $42.08 | 272,363 |
| 2016-08-29 | $42.07 | $42.09 | $41.39 | $41.86 | $41.86 | 426,450 |
| 2016-08-26 | $42.51 | $42.80 | $41.74 | $41.95 | $41.95 | 336,217 |
| 2016-08-25 | $43.07 | $43.13 | $42.46 | $42.50 | $42.50 | 237,325 |
| 2016-08-24 | $42.85 | $43.21 | $42.63 | $43.05 | $43.05 | 283,023 |
| 2016-08-23 | $42.77 | $42.97 | $42.45 | $42.76 | $42.76 | 290,195 |
| 2016-08-22 | $42.29 | $42.92 | $42.29 | $42.61 | $42.61 | 175,663 |
| 2016-08-19 | $42.06 | $42.96 | $41.92 | $42.79 | $42.79 | 594,747 |
| 2016-08-18 | $42.46 | $43.09 | $41.98 | $42.25 | $42.25 | 208,562 |
| 2016-08-17 | $42.36 | $42.60 | $41.88 | $42.57 | $42.57 | 247,431 |
| 2016-08-16 | $42.96 | $42.96 | $42.06 | $42.34 | $42.34 | 243,256 |
| 2016-08-15 | $43.52 | $43.95 | $42.91 | $42.98 | $42.98 | 238,005 |
| 2016-08-12 | $43.15 | $44.98 | $42.81 | $43.37 | $43.37 | 180,363 |
| 2016-08-11 | $43.03 | $43.60 | $42.81 | $43.18 | $43.18 | 174,979 |
| 2016-08-10 | $43.64 | $43.74 | $42.81 | $42.86 | $42.86 | 586,597 |
| 2016-08-09 | $44.07 | $44.10 | $43.54 | $43.75 | $43.75 | 255,174 |
| 2016-08-08 | $43.99 | $44.50 | $43.64 | $44.37 | $44.37 | 386,884 |
| 2016-08-05 | $42.49 | $43.97 | $40.61 | $43.80 | $43.80 | 405,601 |
| 2016-08-04 | $42.11 | $42.11 | $41.34 | $41.66 | $41.66 | 166,907 |
| 2016-08-03 | $41.75 | $41.88 | $41.27 | $41.75 | $41.75 | 174,098 |
| 2016-08-02 | $42.00 | $42.10 | $41.68 | $41.71 | $41.71 | 179,390 |
| 2016-08-01 | $41.97 | $42.20 | $41.56 | $42.03 | $42.03 | 160,078 |
| 2016-07-29 | $41.91 | $42.46 | $41.58 | $42.06 | $42.06 | 207,655 |
| 2016-07-28 | $42.02 | $42.30 | $40.89 | $42.08 | $42.08 | 221,293 |
| 2016-07-27 | $42.39 | $42.50 | $41.62 | $42.05 | $42.05 | 158,612 |
| 2016-07-26 | $41.68 | $42.50 | $41.68 | $42.50 | $42.50 | 200,772 |
| 2016-07-25 | $42.04 | $42.07 | $41.69 | $41.79 | $41.79 | 199,842 |
| 2016-07-22 | $42.13 | $42.52 | $41.78 | $42.13 | $42.13 | 188,429 |
| 2016-07-21 | $42.16 | $42.73 | $42.04 | $42.10 | $42.10 | 197,062 |
| 2016-07-20 | $42.37 | $42.81 | $41.81 | $42.34 | $42.34 | 144,156 |
| 2016-07-19 | $42.10 | $42.36 | $41.91 | $42.10 | $42.10 | 140,940 |
| 2016-07-18 | $41.84 | $42.30 | $41.52 | $42.08 | $42.08 | 141,360 |
| 2016-07-15 | $42.55 | $42.55 | $40.30 | $41.86 | $41.86 | 165,574 |
| 2016-07-14 | $42.12 | $42.52 | $41.78 | $42.34 | $42.34 | 258,954 |
| 2016-07-13 | $42.00 | $42.00 | $41.49 | $41.78 | $41.78 | 324,275 |
| 2016-07-12 | $40.58 | $41.82 | $40.43 | $41.76 | $41.76 | 399,041 |
| 2016-07-11 | $40.03 | $40.81 | $40.03 | $40.38 | $40.38 | 214,089 |
| 2016-07-08 | $39.60 | $40.29 | $39.34 | $39.99 | $39.99 | 233,450 |
| 2016-07-07 | $39.15 | $39.82 | $39.00 | $39.22 | $39.22 | 97,275 |
| 2016-07-06 | $39.02 | $39.24 | $38.81 | $39.13 | $39.13 | 225,057 |
| 2016-07-05 | $40.28 | $40.43 | $38.94 | $39.09 | $39.09 | 412,614 |
| 2016-07-01 | $39.85 | $40.45 | $39.85 | $40.32 | $40.32 | 271,029 |
| 2016-06-30 | $39.14 | $39.92 | $39.14 | $39.92 | $39.92 | 197,996 |
| 2016-06-29 | $38.46 | $39.32 | $38.38 | $39.07 | $39.07 | 213,404 |
| 2016-06-28 | $38.53 | $38.84 | $37.94 | $38.03 | $38.03 | 252,402 |
| 2016-06-27 | $39.04 | $39.04 | $38.26 | $38.38 | $38.38 | 323,424 |
| 2016-06-24 | $39.66 | $39.97 | $39.12 | $39.30 | $39.30 | 376,122 |
| 2016-06-23 | $40.98 | $41.67 | $40.46 | $40.85 | $40.85 | 241,236 |
| 2016-06-22 | $41.09 | $41.43 | $40.70 | $40.73 | $40.73 | 243,955 |
| 2016-06-21 | $41.86 | $41.95 | $41.02 | $41.10 | $41.10 | 140,363 |
| 2016-06-20 | $41.92 | $42.05 | $41.70 | $41.81 | $41.81 | 211,372 |
| 2016-06-17 | $41.94 | $42.12 | $41.34 | $41.42 | $41.42 | 396,409 |
| 2016-06-16 | $41.50 | $41.94 | $41.35 | $41.84 | $41.84 | 234,368 |
| 2016-06-15 | $41.56 | $41.92 | $41.26 | $41.55 | $41.55 | 216,836 |
| 2016-06-14 | $41.16 | $41.49 | $41.09 | $41.32 | $41.32 | 181,805 |
| 2016-06-13 | $41.93 | $42.07 | $41.27 | $41.36 | $41.36 | 276,438 |
| 2016-06-10 | $41.57 | $42.39 | $41.43 | $41.88 | $41.88 | 428,643 |
| 2016-06-09 | $42.26 | $42.44 | $41.97 | $41.99 | $41.99 | 131,446 |
| 2016-06-08 | $41.87 | $42.55 | $41.65 | $42.36 | $42.36 | 226,089 |
| 2016-06-07 | $41.89 | $42.16 | $41.56 | $41.98 | $41.98 | 224,770 |
| 2016-06-06 | $41.47 | $42.15 | $41.31 | $41.77 | $41.77 | 233,558 |
| 2016-06-03 | $41.54 | $41.87 | $41.15 | $41.72 | $41.72 | 121,842 |
| 2016-06-02 | $41.43 | $41.73 | $41.14 | $41.71 | $41.71 | 407,862 |
| 2016-06-01 | $41.76 | $41.81 | $41.19 | $41.70 | $41.70 | 315,219 |
| 2016-05-31 | $41.92 | $42.27 | $41.64 | $41.76 | $41.76 | 191,809 |
| 2016-05-27 | $41.28 | $42.05 | $41.28 | $41.99 | $41.99 | 180,771 |
| 2016-05-26 | $41.40 | $41.74 | $41.14 | $41.54 | $41.54 | 119,198 |
| 2016-05-25 | $41.83 | $41.83 | $41.09 | $41.47 | $41.47 | 386,325 |
| 2016-05-24 | $41.69 | $42.03 | $41.46 | $41.90 | $41.90 | 288,946 |
| 2016-05-23 | $41.63 | $42.04 | $41.26 | $41.47 | $41.47 | 197,686 |
| 2016-05-20 | $41.31 | $41.78 | $41.16 | $41.47 | $41.47 | 153,494 |
| 2016-05-19 | $41.44 | $41.78 | $41.10 | $41.26 | $41.26 | 217,874 |
| 2016-05-18 | $41.37 | $41.74 | $40.88 | $41.53 | $41.53 | 243,011 |
| 2016-05-17 | $41.77 | $41.81 | $41.11 | $41.42 | $41.42 | 273,167 |
| 2016-05-16 | $41.67 | $42.06 | $41.13 | $41.84 | $41.84 | 232,167 |
| 2016-05-13 | $41.69 | $41.82 | $41.31 | $41.55 | $41.55 | 339,815 |
| 2016-05-12 | $41.84 | $42.21 | $41.43 | $41.64 | $41.64 | 593,643 |
| 2016-05-11 | $41.91 | $42.33 | $41.41 | $41.90 | $41.90 | 405,318 |
| 2016-05-10 | $43.66 | $43.76 | $38.81 | $41.93 | $41.93 | 917,729 |
| 2016-05-09 | $43.80 | $44.87 | $43.42 | $44.17 | $44.17 | 526,116 |
| 2016-05-06 | $42.89 | $44.03 | $42.19 | $43.93 | $43.93 | 383,338 |
| 2016-05-05 | $43.30 | $43.60 | $42.55 | $42.81 | $42.81 | 201,312 |
| 2016-05-04 | $43.49 | $44.02 | $43.04 | $43.10 | $43.10 | 210,793 |
| 2016-05-03 | $43.55 | $44.41 | $42.90 | $43.54 | $43.54 | 218,860 |
| 2016-05-02 | $44.11 | $44.33 | $43.89 | $44.05 | $44.05 | 308,488 |
| 2016-04-29 | $44.32 | $44.35 | $43.36 | $43.73 | $43.73 | 367,204 |
| 2016-04-28 | $44.68 | $45.02 | $44.21 | $44.57 | $44.57 | 325,478 |
| 2016-04-27 | $44.50 | $45.02 | $44.30 | $44.95 | $44.95 | 225,135 |
| 2016-04-26 | $44.06 | $44.64 | $44.05 | $44.44 | $44.44 | 367,859 |
| 2016-04-25 | $44.26 | $44.26 | $43.38 | $43.87 | $43.87 | 225,153 |
| 2016-04-22 | $43.60 | $44.54 | $43.60 | $44.19 | $44.19 | 234,258 |
| 2016-04-21 | $43.25 | $43.61 | $43.07 | $43.44 | $43.44 | 333,767 |
| 2016-04-20 | $43.84 | $44.25 | $43.11 | $43.52 | $43.52 | 127,299 |
| 2016-04-19 | $44.19 | $44.59 | $43.61 | $43.98 | $43.98 | 271,035 |
| 2016-04-18 | $43.79 | $44.14 | $43.42 | $44.01 | $44.01 | 228,958 |
| 2016-04-15 | $42.74 | $43.53 | $42.62 | $43.52 | $43.52 | 217,887 |
| 2016-04-14 | $43.58 | $43.58 | $42.85 | $42.89 | $42.89 | 168,094 |
| 2016-04-13 | $42.71 | $43.48 | $42.58 | $43.45 | $43.45 | 202,062 |
| 2016-04-12 | $42.39 | $42.80 | $42.22 | $42.57 | $42.57 | 140,825 |
| 2016-04-11 | $42.63 | $42.78 | $42.18 | $42.40 | $42.40 | 149,328 |
| 2016-04-08 | $42.62 | $42.89 | $42.31 | $42.51 | $42.51 | 183,029 |
| 2016-04-07 | $42.75 | $43.12 | $42.25 | $42.41 | $42.41 | 239,937 |
| 2016-04-06 | $42.75 | $43.50 | $42.47 | $43.04 | $43.04 | 312,735 |
| 2016-04-05 | $42.79 | $43.42 | $42.57 | $42.70 | $42.70 | 359,589 |
| 2016-04-04 | $43.13 | $43.58 | $42.94 | $42.99 | $42.99 | 449,214 |
| 2016-04-01 | $42.26 | $43.04 | $42.26 | $43.00 | $43.00 | 272,463 |
| 2016-03-31 | $42.62 | $42.90 | $42.15 | $42.74 | $42.74 | 216,625 |
| 2016-03-30 | $42.84 | $43.13 | $42.38 | $42.60 | $42.60 | 182,301 |
| 2016-03-29 | $41.90 | $42.90 | $41.70 | $42.83 | $42.83 | 166,505 |
| 2016-03-28 | $42.15 | $42.32 | $41.74 | $41.86 | $41.86 | 177,750 |
| 2016-03-24 | $41.45 | $42.25 | $41.23 | $42.24 | $42.24 | 268,075 |
| 2016-03-23 | $42.14 | $42.28 | $41.46 | $41.74 | $41.74 | 196,014 |
| 2016-03-22 | $42.56 | $43.07 | $42.20 | $42.24 | $42.24 | 193,699 |
| 2016-03-21 | $42.57 | $43.18 | $42.36 | $43.01 | $43.01 | 242,911 |
| 2016-03-18 | $42.92 | $43.37 | $41.62 | $42.77 | $42.77 | 379,430 |
| 2016-03-17 | $41.73 | $42.84 | $41.46 | $42.69 | $42.69 | 176,010 |
| 2016-03-16 | $41.49 | $42.11 | $41.21 | $41.88 | $41.88 | 248,201 |
| 2016-03-15 | $42.38 | $43.06 | $41.42 | $41.49 | $41.49 | 324,038 |
| 2016-03-14 | $41.80 | $43.29 | $41.60 | $42.82 | $42.82 | 511,777 |
| 2016-03-11 | $42.23 | $42.23 | $41.65 | $41.92 | $41.92 | 661,470 |
| 2016-03-10 | $42.13 | $42.50 | $41.41 | $42.23 | $42.23 | 463,829 |
| 2016-03-09 | $41.31 | $42.01 | $41.27 | $41.98 | $41.98 | 366,625 |
| 2016-03-08 | $41.80 | $42.27 | $41.09 | $41.30 | $41.30 | 567,267 |
| 2016-03-07 | $41.30 | $42.22 | $40.89 | $41.84 | $41.84 | 694,553 |
| 2016-03-04 | $41.50 | $41.71 | $38.18 | $40.21 | $40.21 | 1,105,798 |
| 2016-03-03 | $40.13 | $41.67 | $39.94 | $41.39 | $41.39 | 634,111 |
| 2016-03-02 | $40.25 | $40.64 | $39.87 | $40.51 | $40.51 | 310,367 |
| 2016-03-01 | $39.43 | $40.51 | $38.88 | $40.39 | $40.39 | 622,747 |
| 2016-02-29 | $38.49 | $39.10 | $38.45 | $38.98 | $38.98 | 386,926 |
| 2016-02-26 | $38.24 | $38.58 | $37.77 | $38.50 | $38.50 | 189,136 |
| 2016-02-25 | $38.54 | $38.54 | $37.48 | $38.20 | $38.20 | 177,476 |
| 2016-02-24 | $37.22 | $39.11 | $35.71 | $38.39 | $38.39 | 212,113 |
| 2016-02-23 | $38.65 | $38.76 | $37.84 | $38.00 | $38.00 | 266,530 |
| 2016-02-22 | $38.31 | $39.12 | $38.25 | $38.90 | $38.90 | 421,781 |
| 2016-02-19 | $38.19 | $38.55 | $37.59 | $38.21 | $38.21 | 680,282 |
| 2016-02-18 | $38.98 | $40.00 | $35.50 | $38.24 | $38.24 | 1,392,542 |
| 2016-02-17 | $34.46 | $34.55 | $33.38 | $33.63 | $33.63 | 620,322 |
| 2016-02-16 | $34.35 | $34.68 | $33.20 | $34.15 | $34.15 | 395,006 |
| 2016-02-12 | $34.09 | $35.02 | $33.85 | $34.05 | $34.05 | 185,815 |
| 2016-02-11 | $33.61 | $34.36 | $33.51 | $33.74 | $33.74 | 215,298 |
| 2016-02-10 | $34.71 | $35.11 | $34.08 | $34.10 | $34.10 | 274,185 |
| 2016-02-09 | $34.47 | $35.28 | $32.02 | $34.57 | $34.57 | 477,576 |
| 2016-02-08 | $34.31 | $35.07 | $31.12 | $34.92 | $34.92 | 309,873 |
| 2016-02-05 | $35.32 | $35.47 | $34.35 | $34.36 | $34.36 | 268,806 |
| 2016-02-04 | $36.46 | $36.94 | $35.36 | $35.42 | $35.42 | 334,506 |
| 2016-02-03 | $36.34 | $36.86 | $35.99 | $36.50 | $36.50 | 221,235 |
| 2016-02-02 | $37.14 | $37.26 | $36.29 | $36.46 | $36.46 | 183,990 |
| 2016-02-01 | $37.53 | $37.92 | $36.96 | $37.59 | $37.59 | 242,272 |
| 2016-01-29 | $36.41 | $37.77 | $36.41 | $37.65 | $37.65 | 289,797 |
| 2016-01-28 | $36.71 | $36.85 | $36.17 | $36.37 | $36.37 | 144,944 |
| 2016-01-27 | $37.59 | $38.03 | $36.30 | $36.44 | $36.44 | 319,158 |
| 2016-01-26 | $37.69 | $38.44 | $37.13 | $37.66 | $37.66 | 316,686 |
| 2016-01-25 | $37.74 | $38.07 | $37.31 | $37.49 | $37.49 | 232,782 |
| 2016-01-22 | $37.94 | $38.47 | $37.65 | $37.92 | $37.92 | 231,086 |
| 2016-01-21 | $37.19 | $38.04 | $36.90 | $37.50 | $37.50 | 237,256 |
| 2016-01-20 | $36.43 | $37.59 | $35.92 | $37.19 | $37.19 | 243,769 |
| 2016-01-19 | $36.47 | $37.50 | $36.05 | $36.84 | $36.84 | 460,109 |
| 2016-01-15 | $35.06 | $36.10 | $35.06 | $36.05 | $36.05 | 243,927 |
| 2016-01-14 | $35.72 | $36.51 | $35.68 | $36.01 | $36.01 | 256,064 |
| 2016-01-13 | $36.72 | $37.17 | $35.42 | $35.60 | $35.60 | 264,262 |
| 2016-01-12 | $36.35 | $36.77 | $35.82 | $36.58 | $36.58 | 274,436 |
| 2016-01-11 | $36.41 | $36.41 | $35.64 | $35.93 | $35.93 | 265,711 |
| 2016-01-08 | $36.22 | $37.03 | $35.69 | $36.01 | $36.01 | 327,882 |
| 2016-01-07 | $36.53 | $36.83 | $35.23 | $36.17 | $36.17 | 344,488 |
| 2016-01-06 | $37.78 | $37.90 | $37.03 | $37.08 | $37.08 | 360,530 |
| 2016-01-05 | $38.62 | $38.70 | $38.08 | $38.27 | $38.27 | 252,756 |
| 2016-01-04 | $39.57 | $39.57 | $38.17 | $38.58 | $38.58 | 326,693 |
| 2015-12-31 | $40.31 | $40.70 | $40.09 | $40.12 | $40.12 | 352,292 |
| 2015-12-30 | $40.77 | $40.95 | $40.31 | $40.56 | $40.56 | 168,258 |
| 2015-12-29 | $40.68 | $40.97 | $40.36 | $40.74 | $40.74 | 147,388 |
| 2015-12-28 | $40.01 | $40.77 | $40.01 | $40.50 | $40.50 | 176,782 |
| 2015-12-24 | $40.28 | $40.41 | $40.01 | $40.07 | $40.07 | 44,791 |
| 2015-12-23 | $39.45 | $40.35 | $39.27 | $40.24 | $40.24 | 257,619 |
| 2015-12-22 | $38.71 | $39.43 | $38.67 | $39.25 | $39.25 | 181,030 |
| 2015-12-21 | $38.69 | $39.20 | $38.02 | $38.61 | $38.61 | 316,922 |
| 2015-12-18 | $39.24 | $39.24 | $38.46 | $38.46 | $38.46 | 396,239 |
| 2015-12-17 | $39.64 | $39.95 | $39.36 | $39.49 | $39.49 | 213,784 |
| 2015-12-16 | $39.34 | $39.86 | $38.96 | $39.55 | $39.55 | 246,214 |
| 2015-12-15 | $38.94 | $39.44 | $38.66 | $38.95 | $38.95 | 293,318 |
| 2015-12-14 | $38.27 | $39.15 | $38.27 | $38.57 | $38.57 | 428,405 |
| 2015-12-11 | $37.71 | $38.55 | $37.71 | $38.22 | $38.22 | 400,699 |
| 2015-12-10 | $37.34 | $38.54 | $37.34 | $38.38 | $38.38 | 336,319 |
| 2015-12-09 | $37.50 | $38.25 | $37.00 | $37.67 | $37.67 | 315,842 |
| 2015-12-08 | $38.26 | $38.46 | $37.72 | $37.75 | $37.75 | 335,186 |
| 2015-12-07 | $38.95 | $39.02 | $38.21 | $38.42 | $38.42 | 242,773 |
| 2015-12-04 | $38.47 | $39.64 | $38.46 | $38.96 | $38.96 | 300,727 |
| 2015-12-03 | $38.59 | $39.71 | $38.27 | $38.38 | $38.38 | 316,344 |
| 2015-12-02 | $39.33 | $39.83 | $38.57 | $38.66 | $38.66 | 362,331 |
| 2015-12-01 | $39.63 | $40.19 | $38.70 | $39.44 | $39.44 | 407,737 |
| 2015-11-30 | $39.84 | $40.30 | $39.39 | $39.62 | $39.62 | 212,615 |
| 2015-11-27 | $39.70 | $39.85 | $39.31 | $39.61 | $39.61 | 49,745 |
| 2015-11-25 | $39.78 | $40.18 | $39.37 | $39.63 | $39.63 | 205,294 |
| 2015-11-24 | $38.67 | $39.83 | $38.59 | $39.79 | $39.79 | 184,131 |
| 2015-11-23 | $39.16 | $39.29 | $38.83 | $38.94 | $38.94 | 274,578 |
| 2015-11-20 | $38.90 | $39.34 | $38.74 | $39.07 | $39.07 | 210,381 |
| 2015-11-19 | $39.08 | $39.97 | $38.39 | $38.71 | $38.71 | 209,494 |
| 2015-11-18 | $38.79 | $39.37 | $38.52 | $39.12 | $39.12 | 312,723 |
| 2015-11-17 | $38.69 | $39.00 | $38.21 | $38.77 | $38.77 | 167,429 |
| 2015-11-16 | $38.15 | $38.65 | $37.78 | $38.65 | $38.65 | 153,741 |
| 2015-11-13 | $38.22 | $38.31 | $37.71 | $38.01 | $38.01 | 232,806 |
| 2015-11-12 | $39.66 | $39.87 | $38.41 | $38.47 | $38.47 | 272,525 |
| 2015-11-11 | $40.18 | $40.48 | $39.74 | $39.76 | $39.76 | 118,330 |
| 2015-11-10 | $40.07 | $40.49 | $39.49 | $40.16 | $40.16 | 241,497 |
| 2015-11-09 | $41.27 | $41.89 | $40.00 | $40.22 | $40.22 | 357,366 |
| 2015-11-06 | $40.74 | $42.16 | $40.45 | $41.28 | $41.28 | 225,108 |
| 2015-11-05 | $41.13 | $41.40 | $40.71 | $40.93 | $40.93 | 194,994 |
| 2015-11-04 | $41.37 | $41.66 | $40.86 | $41.16 | $41.16 | 232,893 |
| 2015-11-03 | $41.27 | $42.81 | $40.75 | $41.41 | $41.41 | 307,634 |
| 2015-11-02 | $41.27 | $41.80 | $40.65 | $41.31 | $41.31 | 334,850 |
| 2015-10-30 | $40.96 | $41.86 | $39.27 | $41.56 | $41.56 | 754,000 |
| 2015-10-29 | $38.99 | $41.07 | $38.99 | $40.73 | $40.73 | 858,070 |
| 2015-10-28 | $37.96 | $39.23 | $37.81 | $38.65 | $38.65 | 518,152 |
| 2015-10-27 | $38.85 | $38.85 | $37.70 | $38.01 | $38.01 | 737,524 |
| 2015-10-26 | $39.49 | $39.59 | $38.49 | $39.02 | $39.02 | 255,415 |
| 2015-10-23 | $38.55 | $39.42 | $38.27 | $39.39 | $39.39 | 244,305 |
| 2015-10-22 | $38.67 | $39.07 | $38.10 | $38.15 | $38.15 | 361,809 |
| 2015-10-21 | $40.16 | $40.17 | $38.65 | $38.66 | $38.66 | 186,726 |
| 2015-10-20 | $39.48 | $40.16 | $39.37 | $40.13 | $40.13 | 203,275 |
| 2015-10-19 | $39.10 | $39.72 | $39.02 | $39.39 | $39.39 | 141,852 |
| 2015-10-16 | $39.16 | $39.37 | $38.68 | $39.20 | $39.20 | 149,904 |
| 2015-10-15 | $39.29 | $39.31 | $38.23 | $39.01 | $39.01 | 326,917 |
| 2015-10-14 | $40.18 | $40.28 | $39.05 | $39.09 | $39.09 | 140,736 |
| 2015-10-13 | $40.29 | $40.73 | $40.01 | $40.14 | $40.14 | 301,673 |
| 2015-10-12 | $40.50 | $40.87 | $40.06 | $40.44 | $40.44 | 240,183 |
| 2015-10-09 | $39.93 | $40.44 | $39.17 | $40.42 | $40.42 | 193,672 |
| 2015-10-08 | $39.39 | $39.99 | $39.29 | $39.95 | $39.95 | 157,851 |
| 2015-10-07 | $39.07 | $39.67 | $38.95 | $39.48 | $39.48 | 196,305 |
| 2015-10-06 | $38.62 | $39.10 | $38.44 | $38.89 | $38.89 | 347,668 |
| 2015-10-05 | $37.95 | $38.75 | $37.91 | $38.62 | $38.62 | 177,165 |
| 2015-10-02 | $37.06 | $37.70 | $36.18 | $37.70 | $37.70 | 202,464 |
| 2015-10-01 | $38.13 | $38.13 | $36.50 | $37.31 | $37.31 | 354,802 |
| 2015-09-30 | $38.01 | $38.71 | $37.63 | $37.99 | $37.99 | 381,701 |
| 2015-09-29 | $37.68 | $37.95 | $37.09 | $37.69 | $37.69 | 260,167 |
| 2015-09-28 | $38.13 | $38.15 | $37.46 | $37.64 | $37.64 | 185,598 |
| 2015-09-25 | $39.42 | $39.84 | $38.01 | $38.28 | $38.28 | 273,990 |
| 2015-09-24 | $37.96 | $38.42 | $37.90 | $38.29 | $38.29 | 305,472 |
| 2015-09-23 | $38.01 | $38.64 | $37.79 | $38.28 | $38.28 | 440,447 |
| 2015-09-22 | $37.39 | $37.99 | $37.17 | $37.88 | $37.88 | 381,471 |
| 2015-09-21 | $37.65 | $38.29 | $37.48 | $37.67 | $37.67 | 185,260 |
| 2015-09-18 | $37.03 | $37.57 | $37.00 | $37.56 | $37.56 | 293,192 |
| 2015-09-17 | $37.93 | $38.16 | $37.55 | $37.68 | $37.68 | 122,698 |
| 2015-09-16 | $37.26 | $37.97 | $37.06 | $37.92 | $37.92 | 217,616 |
| 2015-09-15 | $36.99 | $37.60 | $36.86 | $37.30 | $37.30 | 307,368 |
| 2015-09-14 | $38.02 | $38.08 | $36.79 | $37.01 | $37.01 | 181,229 |
| 2015-09-11 | $37.00 | $38.07 | $36.66 | $38.01 | $38.01 | 279,287 |
| 2015-09-10 | $37.77 | $37.78 | $37.08 | $37.24 | $37.24 | 129,875 |
| 2015-09-09 | $38.15 | $38.15 | $37.62 | $37.85 | $37.85 | 221,852 |
| 2015-09-08 | $37.51 | $37.86 | $37.41 | $37.73 | $37.73 | 145,923 |
| 2015-09-04 | $36.65 | $37.32 | $36.65 | $37.05 | $37.05 | 228,943 |
| 2015-09-03 | $36.96 | $37.32 | $36.70 | $37.13 | $37.13 | 224,261 |
| 2015-09-02 | $36.91 | $36.91 | $36.34 | $36.87 | $36.87 | 226,280 |
Grand Canyon Education Inc (LOPE) News Headlines
Recent Grand Canyon Education Inc (LOPE) News
Similar Companies to Grand Canyon Education Inc (LOPE) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |