Life Storage Inc (LSI) Exchange: NYSE
Data as of Oct. 3, 2025
$133.10 ($-1.02) -0.76%
Life Storage Inc - Daily Information
Click for more stock information on Life Storage Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $135.00 |
| Previous Close | $133.10 |
| High | $139.20 |
| Low | $132.94 |
| Adjusted Open | $135.00 |
| Previous Adjusted Close | $133.10 |
| Adjusted High | $139.20 |
| Adjusted Low | $132.94 |
Invest in Life Storage Inc (LSI)
Key People Life Storage Inc
| Employee | Position |
|---|---|
| Joseph V. Saffire | Chief Executive Officer & Director |
| Edward F. Killeen | Chief Operating Officer |
| Andrew J. Gregoire | Secretary, Chief Financial & Accounting Officer |
| David L. Rogers | Director |
| David Dodman | Senior VP-Strategic Planning & Investor Relations |
| Mark G. Barberio | Non-Executive Chairman |
| Susan S. Harnett | Independent Director |
| Stephen R. Rusmisel | Lead Independent Director |
| Arthur L. Havener | Independent Director |
| Edward J. Pettinella | Independent Director |
| Dana K. Hamilton | Independent Director |
Company Profile Life Storage Inc
Exchange: NYSE
IPO Date: June 20, 1995
Employees: 2,000
Sector: Real Estate
Industry: REIT-Industrial
Website: Life Storage Inc Website
Address: 2225 Delgany Street Suite 1200, Denver, CO 80202 USA
Historical Stock Data for Life Storage Inc (LSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | $135.00 | $139.20 | $132.94 | $133.10 | $133.10 | 7,208,602 |
| 2023-07-18 | $139.82 | $140.48 | $134.04 | $134.12 | $134.12 | 3,209,124 |
| 2023-07-17 | $139.19 | $140.99 | $138.52 | $139.82 | $139.82 | 595,225 |
| 2023-07-14 | $137.74 | $139.81 | $136.88 | $139.18 | $139.18 | 580,094 |
| 2023-07-13 | $135.55 | $138.10 | $134.63 | $138.03 | $138.03 | 432,160 |
| 2023-07-12 | $135.28 | $138.30 | $135.28 | $135.75 | $135.75 | 1,039,244 |
| 2023-07-11 | $133.51 | $136.06 | $132.95 | $135.71 | $134.82 | 637,162 |
| 2023-07-10 | $131.51 | $133.93 | $131.51 | $133.69 | $133.69 | 844,904 |
| 2023-07-07 | $131.52 | $133.02 | $130.96 | $132.11 | $132.11 | 691,297 |
| 2023-07-06 | $131.97 | $132.77 | $129.24 | $132.62 | $132.62 | 824,427 |
| 2023-07-05 | $134.45 | $134.79 | $130.94 | $133.58 | $133.58 | 696,724 |
| 2023-07-03 | $132.83 | $134.95 | $132.34 | $134.53 | $134.53 | 160,816 |
| 2023-06-30 | $133.11 | $134.40 | $130.16 | $132.96 | $132.96 | 640,459 |
| 2023-06-29 | $131.20 | $133.00 | $130.46 | $132.27 | $132.27 | 265,502 |
| 2023-06-28 | $131.51 | $132.26 | $130.76 | $132.07 | $132.07 | 518,688 |
| 2023-06-27 | $130.18 | $132.04 | $129.72 | $131.47 | $131.47 | 747,813 |
| 2023-06-26 | $126.23 | $130.20 | $126.23 | $129.75 | $129.75 | 409,899 |
| 2023-06-23 | $127.68 | $129.18 | $126.61 | $126.63 | $126.63 | 533,905 |
| 2023-06-22 | $130.83 | $130.83 | $127.28 | $128.04 | $128.04 | 192,659 |
| 2023-06-21 | $128.48 | $130.62 | $127.01 | $130.38 | $130.38 | 346,120 |
| 2023-06-20 | $128.85 | $129.37 | $127.03 | $128.28 | $128.28 | 783,566 |
| 2023-06-16 | $130.77 | $131.47 | $129.03 | $129.78 | $129.78 | 805,430 |
| 2023-06-15 | $128.00 | $130.85 | $127.50 | $130.22 | $130.22 | 491,948 |
| 2023-06-14 | $128.48 | $129.42 | $127.80 | $127.97 | $127.97 | 454,103 |
| 2023-06-13 | $127.07 | $129.58 | $125.91 | $128.71 | $128.71 | 518,496 |
| 2023-06-12 | $127.65 | $128.84 | $125.37 | $128.53 | $128.53 | 388,407 |
| 2023-06-09 | $129.09 | $129.09 | $126.48 | $127.70 | $127.70 | 514,139 |
| 2023-06-08 | $131.03 | $131.71 | $128.42 | $129.14 | $129.14 | 579,991 |
| 2023-06-07 | $127.31 | $132.46 | $126.27 | $132.00 | $132.00 | 670,647 |
| 2023-06-06 | $127.79 | $128.32 | $126.04 | $126.59 | $126.59 | 641,282 |
| 2023-06-05 | $128.59 | $129.76 | $127.48 | $127.64 | $127.64 | 408,900 |
| 2023-06-02 | $127.35 | $129.78 | $126.63 | $129.06 | $129.06 | 679,791 |
| 2023-06-01 | $126.75 | $127.45 | $124.86 | $126.54 | $126.54 | 482,194 |
| 2023-05-31 | $129.51 | $130.13 | $126.58 | $127.39 | $127.39 | 792,920 |
| 2023-05-30 | $130.05 | $131.48 | $128.35 | $129.18 | $129.18 | 573,374 |
| 2023-05-26 | $128.96 | $129.65 | $127.89 | $129.48 | $129.48 | 343,883 |
| 2023-05-25 | $130.21 | $130.21 | $127.65 | $128.53 | $128.53 | 587,498 |
| 2023-05-24 | $130.17 | $131.50 | $128.72 | $129.48 | $129.48 | 726,316 |
| 2023-05-23 | $131.04 | $131.77 | $130.41 | $130.65 | $130.65 | 235,993 |
| 2023-05-22 | $131.25 | $131.95 | $129.94 | $131.27 | $131.27 | 827,344 |
| 2023-05-19 | $132.48 | $132.84 | $130.30 | $130.65 | $130.65 | 681,556 |
| 2023-05-18 | $130.88 | $132.15 | $130.75 | $131.60 | $131.60 | 505,466 |
| 2023-05-17 | $132.09 | $132.80 | $130.78 | $131.40 | $131.40 | 617,699 |
| 2023-05-16 | $134.15 | $134.18 | $131.46 | $131.48 | $131.48 | 335,701 |
| 2023-05-15 | $135.61 | $135.89 | $133.73 | $134.21 | $134.21 | 699,927 |
| 2023-05-12 | $134.63 | $135.34 | $133.64 | $135.31 | $135.31 | 260,203 |
| 2023-05-11 | $137.31 | $137.79 | $134.01 | $134.52 | $134.52 | 700,339 |
| 2023-05-10 | $138.91 | $139.23 | $136.77 | $138.07 | $138.07 | 1,081,574 |
| 2023-05-09 | $137.50 | $138.47 | $135.44 | $138.17 | $138.17 | 1,190,273 |
| 2023-05-08 | $134.94 | $138.60 | $134.94 | $138.15 | $138.15 | 623,091 |
| 2023-05-05 | $132.98 | $136.42 | $132.97 | $136.27 | $136.27 | 1,138,834 |
| 2023-05-04 | $130.55 | $133.81 | $130.36 | $132.91 | $132.91 | 716,814 |
| 2023-05-03 | $132.91 | $132.97 | $128.71 | $130.19 | $130.19 | 1,643,929 |
| 2023-05-02 | $133.37 | $134.34 | $132.10 | $133.34 | $133.34 | 770,675 |
| 2023-05-01 | $134.23 | $134.72 | $132.88 | $134.46 | $134.46 | 380,296 |
| 2023-04-28 | $133.61 | $134.96 | $132.66 | $134.38 | $134.38 | 488,011 |
| 2023-04-27 | $131.78 | $133.58 | $131.78 | $133.13 | $133.13 | 400,482 |
| 2023-04-26 | $132.38 | $133.47 | $131.27 | $131.75 | $131.75 | 418,689 |
| 2023-04-25 | $133.64 | $134.43 | $132.45 | $132.45 | $132.45 | 789,829 |
| 2023-04-24 | $133.55 | $134.26 | $132.75 | $133.92 | $133.92 | 538,042 |
| 2023-04-21 | $134.27 | $134.97 | $132.69 | $132.94 | $132.94 | 1,071,438 |
| 2023-04-20 | $134.73 | $135.01 | $132.51 | $133.72 | $133.72 | 1,008,059 |
| 2023-04-19 | $136.41 | $137.13 | $134.64 | $134.72 | $134.72 | 1,138,785 |
| 2023-04-18 | $137.47 | $138.07 | $134.69 | $136.68 | $136.68 | 1,336,924 |
| 2023-04-17 | $137.26 | $138.33 | $135.68 | $137.83 | $137.83 | 921,450 |
| 2023-04-14 | $140.31 | $142.29 | $136.33 | $137.00 | $137.00 | 1,499,202 |
| 2023-04-13 | $142.71 | $143.68 | $138.01 | $140.22 | $140.22 | 1,467,252 |
| 2023-04-12 | $146.44 | $146.66 | $144.47 | $144.55 | $143.32 | 1,225,230 |
| 2023-04-11 | $145.38 | $146.01 | $144.53 | $145.42 | $144.19 | 1,299,016 |
| 2023-04-10 | $142.92 | $145.12 | $142.08 | $145.08 | $143.85 | 1,397,087 |
| 2023-04-06 | $141.58 | $143.84 | $140.46 | $143.73 | $142.51 | 1,545,201 |
| 2023-04-05 | $141.44 | $142.13 | $139.38 | $140.79 | $139.60 | 1,518,889 |
| 2023-04-04 | $136.98 | $141.46 | $136.02 | $140.88 | $139.68 | 4,302,633 |
| 2023-04-03 | $133.50 | $136.86 | $132.17 | $135.73 | $134.58 | 11,571,236 |
| 2023-03-31 | $129.13 | $131.21 | $128.64 | $131.09 | $129.98 | 876,111 |
| 2023-03-30 | $127.59 | $128.97 | $127.59 | $128.22 | $127.13 | 621,313 |
| 2023-03-29 | $125.62 | $127.31 | $125.33 | $127.15 | $126.07 | 623,987 |
| 2023-03-28 | $123.98 | $125.38 | $123.58 | $124.46 | $123.40 | 668,859 |
| 2023-03-27 | $125.95 | $126.95 | $124.87 | $125.13 | $124.07 | 622,122 |
| 2023-03-24 | $122.43 | $125.68 | $122.40 | $125.45 | $124.39 | 1,244,941 |
| 2023-03-23 | $123.31 | $125.29 | $122.47 | $122.91 | $121.87 | 968,916 |
| 2023-03-22 | $122.86 | $129.99 | $120.22 | $122.69 | $121.65 | 2,274,070 |
| 2023-03-21 | $126.13 | $126.86 | $122.04 | $123.88 | $122.83 | 982,766 |
| 2023-03-20 | $121.77 | $125.85 | $121.18 | $125.78 | $124.71 | 1,259,766 |
| 2023-03-17 | $119.51 | $122.70 | $119.27 | $121.19 | $120.16 | 1,745,652 |
| 2023-03-16 | $117.90 | $120.88 | $116.74 | $120.09 | $119.07 | 1,086,112 |
| 2023-03-15 | $118.93 | $120.06 | $116.96 | $118.40 | $117.40 | 1,063,188 |
| 2023-03-14 | $121.13 | $121.60 | $118.35 | $120.28 | $119.26 | 1,507,425 |
| 2023-03-13 | $117.37 | $121.67 | $117.37 | $118.94 | $117.93 | 1,756,106 |
| 2023-03-10 | $125.48 | $125.50 | $117.96 | $117.99 | $116.99 | 883,984 |
| 2023-03-09 | $127.94 | $129.06 | $125.13 | $125.27 | $124.21 | 449,771 |
| 2023-03-08 | $127.79 | $129.38 | $127.34 | $127.72 | $126.64 | 647,880 |
| 2023-03-07 | $128.30 | $129.00 | $127.02 | $127.80 | $126.72 | 727,898 |
| 2023-03-06 | $127.65 | $128.66 | $126.85 | $128.57 | $127.48 | 711,502 |
| 2023-03-03 | $125.72 | $128.46 | $125.72 | $127.37 | $126.29 | 1,677,640 |
| 2023-03-02 | $121.92 | $125.41 | $121.54 | $124.74 | $123.68 | 1,419,314 |
| 2023-03-01 | $119.97 | $122.62 | $119.03 | $122.00 | $120.96 | 1,405,086 |
| 2023-02-28 | $120.14 | $123.04 | $120.10 | $120.52 | $119.50 | 1,360,195 |
| 2023-02-27 | $120.59 | $121.81 | $119.88 | $120.46 | $119.44 | 782,525 |
| 2023-02-24 | $120.70 | $121.73 | $118.94 | $119.31 | $118.30 | 1,395,569 |
| 2023-02-23 | $121.80 | $122.91 | $120.60 | $121.95 | $120.92 | 935,603 |
| 2023-02-22 | $123.68 | $124.45 | $119.91 | $121.69 | $120.66 | 1,847,501 |
| 2023-02-21 | $123.64 | $124.48 | $122.35 | $123.97 | $122.92 | 1,158,692 |
| 2023-02-17 | $121.38 | $123.69 | $121.32 | $123.11 | $123.11 | 1,644,069 |
| 2023-02-16 | $121.74 | $124.07 | $121.60 | $122.22 | $122.22 | 1,007,835 |
| 2023-02-15 | $122.99 | $123.38 | $122.12 | $123.08 | $123.08 | 1,279,297 |
| 2023-02-14 | $124.13 | $125.78 | $122.87 | $123.65 | $123.65 | 1,581,848 |
| 2023-02-13 | $123.11 | $125.92 | $122.29 | $124.52 | $124.52 | 967,630 |
| 2023-02-10 | $121.77 | $124.18 | $121.27 | $123.11 | $123.11 | 1,609,578 |
| 2023-02-09 | $122.14 | $123.94 | $121.27 | $122.34 | $122.34 | 2,291,895 |
| 2023-02-08 | $120.63 | $123.01 | $119.81 | $122.03 | $122.03 | 2,054,388 |
| 2023-02-07 | $121.47 | $123.01 | $120.12 | $121.80 | $121.80 | 2,155,083 |
| 2023-02-06 | $122.53 | $125.06 | $121.82 | $123.05 | $123.05 | 4,316,346 |
| 2023-02-03 | $110.28 | $110.79 | $108.93 | $110.58 | $110.58 | 466,066 |
| 2023-02-02 | $109.40 | $112.78 | $109.26 | $111.78 | $111.78 | 610,609 |
| 2023-02-01 | $107.74 | $109.01 | $106.13 | $108.19 | $108.19 | 418,942 |
| 2023-01-31 | $104.46 | $108.41 | $104.39 | $108.04 | $108.04 | 905,036 |
| 2023-01-30 | $105.10 | $106.29 | $104.20 | $104.44 | $104.44 | 425,482 |
| 2023-01-27 | $104.99 | $106.56 | $104.67 | $106.00 | $106.00 | 370,573 |
| 2023-01-26 | $103.99 | $105.03 | $103.17 | $105.00 | $105.00 | 433,564 |
| 2023-01-25 | $102.46 | $103.74 | $101.90 | $103.50 | $103.50 | 665,319 |
| 2023-01-24 | $101.98 | $103.84 | $101.17 | $102.73 | $102.73 | 888,197 |
| 2023-01-23 | $101.92 | $102.40 | $100.76 | $101.82 | $101.82 | 703,398 |
| 2023-01-20 | $101.00 | $101.74 | $99.74 | $101.60 | $101.60 | 685,167 |
| 2023-01-19 | $100.49 | $101.78 | $100.31 | $101.08 | $101.08 | 382,282 |
| 2023-01-18 | $102.72 | $103.97 | $100.89 | $101.16 | $101.16 | 634,407 |
| 2023-01-17 | $102.07 | $103.26 | $101.51 | $102.81 | $102.81 | 576,044 |
| 2023-01-13 | $102.45 | $103.08 | $100.50 | $101.57 | $101.57 | 1,901,370 |
| 2023-01-12 | $102.92 | $103.67 | $101.88 | $103.44 | $103.44 | 486,180 |
| 2023-01-11 | $99.25 | $103.29 | $99.12 | $103.09 | $101.91 | 585,334 |
| 2023-01-10 | $98.57 | $99.11 | $97.07 | $98.01 | $96.89 | 679,985 |
| 2023-01-09 | $96.38 | $99.52 | $95.86 | $99.00 | $97.86 | 719,079 |
| 2023-01-06 | $95.42 | $96.94 | $95.13 | $96.32 | $95.22 | 470,235 |
| 2023-01-05 | $95.70 | $95.75 | $94.02 | $95.23 | $94.14 | 687,000 |
| 2023-01-04 | $97.06 | $98.43 | $96.00 | $96.60 | $95.49 | 786,675 |
| 2023-01-03 | $99.00 | $99.46 | $95.18 | $96.22 | $95.12 | 608,683 |
| 2022-12-30 | $99.24 | $100.01 | $97.56 | $98.50 | $98.50 | 426,219 |
| 2022-12-29 | $98.95 | $100.55 | $98.92 | $99.94 | $99.94 | 624,581 |
| 2022-12-28 | $100.60 | $101.13 | $98.42 | $98.42 | $98.42 | 257,280 |
| 2022-12-27 | $99.83 | $100.28 | $98.77 | $100.15 | $100.15 | 471,518 |
| 2022-12-23 | $98.26 | $100.10 | $97.67 | $99.88 | $99.88 | 577,990 |
| 2022-12-22 | $99.45 | $99.60 | $96.95 | $98.54 | $98.54 | 558,773 |
| 2022-12-21 | $100.20 | $101.18 | $99.25 | $100.06 | $100.06 | 747,649 |
| 2022-12-20 | $98.67 | $100.36 | $97.68 | $99.46 | $99.46 | 660,281 |
| 2022-12-19 | $101.02 | $101.02 | $98.30 | $99.25 | $99.25 | 635,465 |
| 2022-12-16 | $103.58 | $103.58 | $98.80 | $101.13 | $101.13 | 1,794,839 |
| 2022-12-15 | $104.73 | $105.49 | $103.37 | $104.86 | $104.86 | 898,162 |
| 2022-12-14 | $107.33 | $108.66 | $105.73 | $105.87 | $105.87 | 818,178 |
| 2022-12-13 | $110.09 | $110.70 | $106.72 | $107.49 | $107.49 | 781,147 |
| 2022-12-12 | $107.60 | $107.94 | $106.58 | $107.14 | $107.14 | 597,445 |
| 2022-12-09 | $107.12 | $108.26 | $106.59 | $107.25 | $107.25 | 502,648 |
| 2022-12-08 | $105.20 | $108.56 | $105.20 | $107.19 | $107.19 | 655,658 |
| 2022-12-07 | $104.39 | $106.88 | $104.34 | $104.97 | $104.97 | 783,964 |
| 2022-12-06 | $104.74 | $105.37 | $103.13 | $104.53 | $104.53 | 941,455 |
| 2022-12-05 | $105.05 | $106.53 | $104.72 | $104.97 | $104.97 | 890,267 |
| 2022-12-02 | $105.30 | $106.66 | $104.44 | $105.80 | $105.80 | 746,942 |
| 2022-12-01 | $108.19 | $109.10 | $104.58 | $106.23 | $106.23 | 534,096 |
| 2022-11-30 | $102.74 | $107.51 | $102.67 | $107.49 | $107.49 | 1,084,831 |
| 2022-11-29 | $102.57 | $103.64 | $102.30 | $103.47 | $103.47 | 1,062,689 |
| 2022-11-28 | $105.97 | $106.37 | $101.76 | $102.56 | $102.56 | 1,016,301 |
| 2022-11-25 | $106.67 | $106.95 | $105.75 | $106.37 | $106.37 | 248,524 |
| 2022-11-23 | $107.00 | $107.69 | $105.78 | $106.24 | $106.24 | 366,822 |
| 2022-11-22 | $107.43 | $107.60 | $106.06 | $107.30 | $107.30 | 422,648 |
| 2022-11-21 | $106.88 | $108.12 | $106.00 | $107.23 | $107.23 | 234,958 |
| 2022-11-18 | $106.54 | $107.73 | $105.69 | $107.48 | $107.48 | 568,175 |
| 2022-11-17 | $105.52 | $105.94 | $104.05 | $105.26 | $105.26 | 233,064 |
| 2022-11-16 | $105.95 | $107.39 | $105.55 | $106.30 | $106.30 | 262,551 |
| 2022-11-15 | $107.80 | $107.89 | $105.11 | $106.25 | $106.25 | 585,202 |
| 2022-11-14 | $107.16 | $107.66 | $106.11 | $106.30 | $106.30 | 596,617 |
| 2022-11-11 | $108.99 | $109.86 | $106.11 | $106.99 | $106.99 | 692,916 |
| 2022-11-10 | $105.22 | $109.35 | $105.22 | $109.20 | $109.20 | 411,105 |
| 2022-11-09 | $102.97 | $103.97 | $101.48 | $101.57 | $101.57 | 309,975 |
| 2022-11-08 | $101.74 | $104.24 | $101.74 | $102.75 | $102.75 | 415,130 |
| 2022-11-07 | $103.73 | $104.64 | $100.03 | $101.46 | $101.46 | 644,461 |
| 2022-11-04 | $103.18 | $103.59 | $100.15 | $103.40 | $103.40 | 760,936 |
| 2022-11-03 | $98.11 | $104.46 | $97.50 | $102.67 | $102.67 | 1,260,882 |
| 2022-11-02 | $109.03 | $109.03 | $101.32 | $101.97 | $101.97 | 1,081,434 |
| 2022-11-01 | $111.30 | $111.88 | $109.30 | $110.27 | $110.27 | 448,545 |
| 2022-10-31 | $110.45 | $112.30 | $109.94 | $110.61 | $110.61 | 844,995 |
| 2022-10-28 | $105.50 | $112.10 | $105.43 | $111.56 | $111.56 | 596,176 |
| 2022-10-27 | $107.35 | $107.76 | $105.46 | $106.02 | $106.02 | 556,414 |
| 2022-10-26 | $105.71 | $107.80 | $105.65 | $106.35 | $106.35 | 764,752 |
| 2022-10-25 | $101.05 | $106.23 | $101.05 | $106.18 | $106.18 | 534,782 |
| 2022-10-24 | $103.36 | $103.97 | $101.00 | $101.17 | $101.17 | 486,995 |
| 2022-10-21 | $102.75 | $102.80 | $100.36 | $102.23 | $102.23 | 479,337 |
| 2022-10-20 | $103.35 | $104.66 | $102.10 | $102.72 | $102.72 | 512,222 |
| 2022-10-19 | $104.99 | $105.66 | $102.69 | $103.03 | $103.03 | 652,509 |
| 2022-10-18 | $105.97 | $107.52 | $105.00 | $106.48 | $106.48 | 495,215 |
| 2022-10-17 | $102.37 | $105.48 | $101.83 | $104.61 | $104.61 | 703,084 |
| 2022-10-14 | $104.80 | $105.20 | $100.39 | $100.55 | $100.55 | 558,066 |
| 2022-10-13 | $100.82 | $104.19 | $99.78 | $103.52 | $103.52 | 604,630 |
| 2022-10-12 | $105.64 | $106.21 | $103.89 | $103.91 | $102.84 | 572,434 |
| 2022-10-11 | $103.52 | $105.99 | $103.20 | $105.71 | $104.62 | 677,020 |
| 2022-10-10 | $103.93 | $104.53 | $103.24 | $103.99 | $103.99 | 484,438 |
| 2022-10-07 | $107.68 | $108.28 | $102.76 | $103.63 | $103.63 | 722,763 |
| 2022-10-06 | $112.53 | $112.80 | $108.14 | $108.27 | $108.27 | 485,062 |
| 2022-10-05 | $111.33 | $112.38 | $108.55 | $112.18 | $112.18 | 879,182 |
| 2022-10-04 | $111.68 | $113.43 | $111.32 | $112.62 | $112.62 | 617,234 |
| 2022-10-03 | $111.70 | $111.70 | $109.10 | $110.67 | $110.67 | 603,220 |
| 2022-09-30 | $109.65 | $111.54 | $109.46 | $110.76 | $110.76 | 720,467 |
| 2022-09-29 | $109.51 | $109.51 | $106.43 | $108.81 | $108.81 | 990,428 |
| 2022-09-28 | $109.47 | $111.10 | $107.72 | $110.49 | $110.49 | 769,998 |
| 2022-09-27 | $109.95 | $110.27 | $107.00 | $107.88 | $107.88 | 429,784 |
| 2022-09-26 | $111.26 | $111.26 | $107.99 | $108.57 | $108.57 | 653,947 |
| 2022-09-23 | $111.91 | $112.97 | $109.53 | $111.26 | $111.26 | 557,583 |
| 2022-09-22 | $113.24 | $113.50 | $111.31 | $112.79 | $112.79 | 595,616 |
| 2022-09-21 | $115.21 | $116.95 | $114.00 | $114.00 | $114.00 | 451,456 |
| 2022-09-20 | $115.70 | $115.70 | $113.33 | $114.34 | $114.34 | 552,323 |
| 2022-09-19 | $116.69 | $117.02 | $114.73 | $116.69 | $116.69 | 505,529 |
| 2022-09-16 | $117.70 | $117.84 | $115.27 | $117.64 | $117.64 | 1,520,033 |
| 2022-09-15 | $122.35 | $122.37 | $117.47 | $117.66 | $117.66 | 562,324 |
| 2022-09-14 | $122.27 | $123.03 | $121.22 | $122.35 | $122.35 | 515,554 |
| 2022-09-13 | $125.38 | $125.94 | $122.39 | $123.06 | $123.06 | 651,857 |
| 2022-09-12 | $128.51 | $128.99 | $126.97 | $127.74 | $127.74 | 900,127 |
| 2022-09-09 | $129.79 | $130.30 | $128.44 | $128.51 | $128.51 | 735,875 |
| 2022-09-08 | $130.32 | $131.49 | $128.27 | $130.00 | $130.00 | 619,036 |
| 2022-09-07 | $130.23 | $131.45 | $129.76 | $131.20 | $131.20 | 530,692 |
| 2022-09-06 | $128.18 | $130.84 | $127.66 | $129.75 | $129.75 | 546,542 |
| 2022-09-02 | $129.94 | $130.49 | $127.55 | $127.71 | $127.71 | 726,881 |
| 2022-09-01 | $127.11 | $129.68 | $126.54 | $129.68 | $129.68 | 660,612 |
| 2022-08-31 | $128.11 | $129.37 | $125.70 | $127.25 | $127.25 | 805,143 |
| 2022-08-30 | $131.50 | $131.57 | $127.22 | $127.68 | $127.68 | 703,749 |
| 2022-08-29 | $131.86 | $133.29 | $130.75 | $131.51 | $131.51 | 680,482 |
| 2022-08-26 | $136.55 | $137.17 | $134.07 | $134.08 | $134.08 | 539,468 |
| 2022-08-25 | $135.04 | $136.45 | $134.70 | $136.40 | $136.40 | 451,980 |
| 2022-08-24 | $133.47 | $135.56 | $133.47 | $134.38 | $134.38 | 522,650 |
| 2022-08-23 | $133.99 | $134.64 | $132.47 | $133.08 | $133.08 | 567,953 |
| 2022-08-22 | $135.42 | $135.66 | $134.15 | $134.33 | $134.33 | 338,829 |
| 2022-08-19 | $136.64 | $137.34 | $136.10 | $136.44 | $136.44 | 317,393 |
| 2022-08-18 | $138.53 | $138.96 | $136.77 | $136.94 | $136.94 | 441,329 |
| 2022-08-17 | $134.77 | $138.09 | $134.77 | $138.00 | $138.00 | 360,510 |
| 2022-08-16 | $136.52 | $137.15 | $135.74 | $136.11 | $136.11 | 329,791 |
| 2022-08-15 | $135.49 | $136.80 | $134.98 | $136.76 | $136.76 | 348,243 |
| 2022-08-12 | $133.81 | $135.65 | $133.57 | $135.57 | $135.57 | 313,219 |
| 2022-08-11 | $132.90 | $134.59 | $132.26 | $132.95 | $132.95 | 424,476 |
| 2022-08-10 | $132.63 | $133.36 | $131.63 | $132.44 | $132.44 | 534,797 |
| 2022-08-09 | $130.32 | $131.47 | $129.77 | $131.08 | $131.08 | 510,453 |
| 2022-08-08 | $128.90 | $131.03 | $128.60 | $130.00 | $130.00 | 582,913 |
| 2022-08-05 | $126.08 | $128.83 | $125.88 | $128.66 | $128.66 | 420,185 |
| 2022-08-04 | $126.02 | $128.79 | $125.09 | $127.44 | $127.44 | 663,339 |
| 2022-08-03 | $123.73 | $125.91 | $123.54 | $124.10 | $124.10 | 786,673 |
| 2022-08-02 | $124.40 | $124.82 | $122.24 | $122.33 | $122.33 | 469,563 |
| 2022-08-01 | $125.89 | $126.09 | $123.87 | $124.40 | $124.40 | 565,621 |
| 2022-07-29 | $124.38 | $126.27 | $124.23 | $125.89 | $125.89 | 407,912 |
| 2022-07-28 | $120.68 | $124.73 | $120.17 | $124.73 | $124.73 | 953,285 |
| 2022-07-27 | $118.43 | $119.84 | $117.46 | $119.68 | $119.68 | 439,017 |
| 2022-07-26 | $117.86 | $119.34 | $117.53 | $118.66 | $118.66 | 499,716 |
| 2022-07-25 | $117.42 | $118.13 | $116.80 | $117.96 | $117.96 | 421,055 |
| 2022-07-22 | $117.23 | $118.49 | $116.44 | $117.69 | $117.69 | 327,847 |
| 2022-07-21 | $116.45 | $117.22 | $115.26 | $117.13 | $117.13 | 431,619 |
| 2022-07-20 | $115.61 | $117.54 | $114.86 | $116.20 | $116.20 | 627,990 |
| 2022-07-19 | $113.47 | $115.82 | $112.85 | $115.54 | $115.54 | 705,127 |
| 2022-07-18 | $113.49 | $113.95 | $112.00 | $112.27 | $112.27 | 532,055 |
| 2022-07-15 | $112.78 | $113.71 | $111.27 | $112.80 | $112.80 | 461,986 |
| 2022-07-14 | $109.32 | $111.95 | $109.11 | $111.11 | $111.11 | 562,713 |
| 2022-07-13 | $110.43 | $113.04 | $109.88 | $111.97 | $110.89 | 373,413 |
| 2022-07-12 | $113.17 | $114.05 | $110.23 | $111.48 | $110.41 | 415,431 |
| 2022-07-11 | $113.73 | $115.11 | $113.35 | $113.79 | $112.69 | 614,359 |
| 2022-07-08 | $114.03 | $115.07 | $113.80 | $114.16 | $113.06 | 655,507 |
| 2022-07-07 | $115.83 | $116.44 | $114.43 | $114.80 | $113.69 | 327,136 |
| 2022-07-06 | $115.06 | $117.05 | $114.08 | $115.75 | $114.64 | 703,805 |
| 2022-07-05 | $114.71 | $114.71 | $111.53 | $114.17 | $113.07 | 510,066 |
| 2022-07-01 | $111.51 | $115.69 | $111.51 | $115.54 | $114.43 | 548,153 |
| 2022-06-30 | $111.06 | $113.73 | $110.38 | $111.66 | $110.59 | 553,885 |
| 2022-06-29 | $111.96 | $113.06 | $111.52 | $112.05 | $110.97 | 477,045 |
| 2022-06-28 | $113.16 | $114.21 | $111.82 | $112.14 | $111.06 | 536,342 |
| 2022-06-27 | $112.24 | $114.25 | $111.66 | $112.64 | $111.56 | 452,074 |
| 2022-06-24 | $110.54 | $113.07 | $109.41 | $112.80 | $111.71 | 742,551 |
| 2022-06-23 | $108.46 | $110.74 | $108.46 | $109.66 | $108.60 | 485,796 |
| 2022-06-22 | $105.78 | $109.54 | $105.78 | $108.05 | $107.01 | 582,089 |
| 2022-06-21 | $104.88 | $107.68 | $104.64 | $106.20 | $105.18 | 668,114 |
| 2022-06-17 | $105.61 | $107.16 | $104.24 | $105.23 | $104.22 | 1,482,277 |
| 2022-06-16 | $104.40 | $106.98 | $104.40 | $105.34 | $104.33 | 1,301,108 |
| 2022-06-15 | $103.56 | $108.73 | $103.53 | $107.00 | $105.97 | 1,054,551 |
| 2022-06-14 | $103.10 | $104.11 | $100.66 | $102.42 | $101.43 | 699,518 |
| 2022-06-13 | $105.48 | $106.54 | $102.18 | $102.94 | $101.95 | 742,529 |
| 2022-06-10 | $109.56 | $109.95 | $107.96 | $108.06 | $107.02 | 619,899 |
| 2022-06-09 | $111.80 | $113.18 | $110.31 | $110.39 | $109.33 | 540,048 |
| 2022-06-08 | $116.77 | $116.77 | $111.98 | $112.29 | $111.21 | 545,095 |
| 2022-06-07 | $114.11 | $117.34 | $114.11 | $117.16 | $116.03 | 398,083 |
| 2022-06-06 | $118.14 | $118.14 | $114.81 | $115.01 | $113.90 | 472,055 |
| 2022-06-03 | $117.19 | $119.04 | $116.10 | $116.88 | $115.75 | 473,087 |
| 2022-06-02 | $117.39 | $118.49 | $115.54 | $118.31 | $117.17 | 512,349 |
| 2022-06-01 | $116.84 | $118.75 | $115.32 | $117.86 | $116.73 | 635,741 |
| 2022-05-31 | $117.01 | $117.80 | $115.97 | $116.76 | $115.64 | 856,006 |
| 2022-05-27 | $115.03 | $118.19 | $114.86 | $117.77 | $116.64 | 556,710 |
| 2022-05-26 | $113.61 | $114.84 | $112.88 | $113.74 | $112.65 | 782,243 |
| 2022-05-25 | $112.38 | $113.27 | $111.73 | $112.57 | $111.49 | 644,947 |
| 2022-05-24 | $112.32 | $113.62 | $110.95 | $113.12 | $112.03 | 494,675 |
| 2022-05-23 | $111.32 | $113.16 | $109.23 | $112.51 | $111.43 | 571,715 |
| 2022-05-20 | $110.71 | $110.88 | $107.93 | $109.81 | $108.75 | 513,572 |
| 2022-05-19 | $108.14 | $110.77 | $108.14 | $109.38 | $108.33 | 769,384 |
| 2022-05-18 | $114.02 | $114.41 | $110.11 | $110.74 | $109.67 | 690,741 |
| 2022-05-17 | $116.18 | $116.20 | $113.48 | $114.65 | $113.55 | 470,438 |
| 2022-05-16 | $115.90 | $116.66 | $115.16 | $115.54 | $114.43 | 593,441 |
| 2022-05-13 | $113.40 | $115.33 | $112.46 | $115.24 | $114.13 | 687,532 |
| 2022-05-12 | $113.28 | $113.53 | $110.81 | $112.37 | $111.29 | 683,333 |
| 2022-05-11 | $113.69 | $116.37 | $112.89 | $113.37 | $112.28 | 634,259 |
| 2022-05-10 | $112.94 | $116.15 | $112.00 | $114.04 | $112.94 | 937,396 |
| 2022-05-09 | $119.29 | $119.70 | $110.95 | $111.60 | $110.53 | 1,175,271 |
| 2022-05-06 | $125.00 | $125.41 | $118.72 | $120.72 | $119.56 | 629,240 |
| 2022-05-05 | $131.99 | $132.07 | $125.11 | $126.04 | $124.83 | 677,030 |
| 2022-05-04 | $128.89 | $132.91 | $128.15 | $131.75 | $130.48 | 621,488 |
| 2022-05-03 | $128.05 | $129.61 | $126.01 | $129.11 | $127.87 | 524,783 |
| 2022-05-02 | $133.25 | $133.96 | $124.38 | $127.92 | $126.69 | 686,900 |
| 2022-04-29 | $141.67 | $141.87 | $132.17 | $132.49 | $131.21 | 857,494 |
| 2022-04-28 | $139.96 | $142.33 | $138.74 | $142.06 | $140.69 | 315,985 |
| 2022-04-27 | $139.90 | $142.06 | $139.26 | $139.35 | $138.01 | 449,803 |
| 2022-04-26 | $143.96 | $144.25 | $139.93 | $139.94 | $138.59 | 325,991 |
| 2022-04-25 | $144.32 | $145.42 | $141.11 | $143.64 | $142.26 | 507,605 |
| 2022-04-22 | $147.73 | $147.73 | $144.95 | $144.95 | $143.55 | 378,153 |
| 2022-04-21 | $150.95 | $151.16 | $148.00 | $148.22 | $146.79 | 331,653 |
| 2022-04-20 | $148.50 | $151.76 | $148.32 | $150.41 | $148.96 | 542,435 |
| 2022-04-19 | $145.58 | $148.30 | $145.18 | $147.73 | $146.31 | 398,459 |
| 2022-04-18 | $144.67 | $145.83 | $144.01 | $144.98 | $143.58 | 376,181 |
| 2022-04-14 | $145.64 | $146.50 | $144.11 | $145.47 | $144.07 | 467,173 |
| 2022-04-13 | $145.50 | $146.37 | $144.15 | $144.96 | $143.56 | 268,219 |
| 2022-04-12 | $144.82 | $147.60 | $144.19 | $146.12 | $143.72 | 528,598 |
| 2022-04-11 | $147.10 | $147.87 | $143.90 | $144.19 | $141.82 | 590,361 |
| 2022-04-08 | $146.96 | $148.30 | $146.30 | $147.04 | $144.63 | 596,274 |
| 2022-04-07 | $144.90 | $147.88 | $143.62 | $146.81 | $144.40 | 572,174 |
| 2022-04-06 | $141.71 | $145.99 | $141.04 | $145.45 | $143.06 | 535,407 |
| 2022-04-05 | $141.78 | $144.22 | $141.32 | $142.09 | $139.76 | 368,385 |
| 2022-04-04 | $144.38 | $144.86 | $139.83 | $141.63 | $139.31 | 397,582 |
| 2022-04-01 | $140.66 | $144.36 | $140.47 | $144.19 | $141.82 | 419,090 |
| 2022-03-31 | $143.02 | $144.31 | $140.35 | $140.43 | $138.13 | 604,137 |
| 2022-03-30 | $142.18 | $142.99 | $141.52 | $142.51 | $140.17 | 383,547 |
| 2022-03-29 | $139.51 | $143.03 | $138.20 | $142.50 | $140.16 | 605,504 |
| 2022-03-28 | $136.54 | $138.93 | $135.93 | $138.22 | $135.95 | 631,731 |
| 2022-03-25 | $135.65 | $136.48 | $134.10 | $136.14 | $133.91 | 826,844 |
| 2022-03-24 | $133.94 | $134.85 | $133.23 | $134.82 | $132.61 | 229,693 |
| 2022-03-23 | $134.25 | $134.95 | $132.59 | $133.55 | $131.36 | 374,644 |
| 2022-03-22 | $136.00 | $137.58 | $133.55 | $134.26 | $132.06 | 660,550 |
| 2022-03-21 | $134.78 | $135.82 | $133.76 | $135.62 | $133.39 | 554,543 |
| 2022-03-18 | $135.32 | $136.84 | $133.62 | $134.36 | $132.15 | 1,116,617 |
| 2022-03-17 | $132.09 | $135.18 | $132.09 | $134.63 | $132.42 | 589,684 |
| 2022-03-16 | $130.68 | $132.75 | $129.25 | $132.35 | $130.18 | 477,735 |
| 2022-03-15 | $132.00 | $132.19 | $128.72 | $130.08 | $127.95 | 348,222 |
| 2022-03-14 | $131.68 | $132.21 | $129.65 | $130.32 | $128.18 | 320,969 |
| 2022-03-11 | $133.08 | $133.34 | $130.81 | $131.16 | $129.01 | 247,128 |
| 2022-03-10 | $130.90 | $133.31 | $130.28 | $132.20 | $130.03 | 390,774 |
| 2022-03-09 | $133.21 | $133.21 | $130.82 | $131.93 | $129.76 | 325,555 |
| 2022-03-08 | $132.00 | $133.73 | $130.35 | $130.70 | $128.55 | 382,920 |
| 2022-03-07 | $134.20 | $135.77 | $132.65 | $132.97 | $130.79 | 394,375 |
| 2022-03-04 | $131.77 | $135.29 | $131.29 | $135.11 | $132.89 | 547,746 |
| 2022-03-03 | $129.93 | $132.28 | $129.23 | $131.97 | $129.80 | 605,912 |
| 2022-03-02 | $127.85 | $129.61 | $127.85 | $129.30 | $127.18 | 443,806 |
| 2022-03-01 | $126.24 | $128.65 | $126.00 | $127.26 | $125.17 | 472,836 |
| 2022-02-28 | $128.82 | $129.49 | $124.40 | $126.59 | $124.51 | 932,654 |
| 2022-02-25 | $126.62 | $131.58 | $125.49 | $130.18 | $128.04 | 701,582 |
| 2022-02-24 | $123.41 | $127.63 | $120.03 | $126.75 | $124.67 | 683,296 |
| 2022-02-23 | $127.91 | $129.38 | $125.93 | $126.01 | $123.94 | 670,999 |
| 2022-02-22 | $125.52 | $127.37 | $124.91 | $126.15 | $124.08 | 589,290 |
| 2022-02-18 | $127.39 | $129.05 | $126.68 | $126.75 | $124.67 | 288,948 |
| 2022-02-17 | $129.41 | $129.99 | $127.83 | $127.96 | $125.86 | 381,712 |
| 2022-02-16 | $130.76 | $131.74 | $128.03 | $129.96 | $127.83 | 400,452 |
| 2022-02-15 | $133.07 | $133.62 | $129.91 | $130.58 | $128.44 | 438,083 |
| 2022-02-14 | $133.58 | $135.27 | $131.43 | $132.17 | $130.00 | 693,890 |
| 2022-02-11 | $135.77 | $136.44 | $132.05 | $133.39 | $131.20 | 412,674 |
| 2022-02-10 | $135.97 | $138.73 | $134.03 | $134.71 | $132.50 | 673,551 |
| 2022-02-09 | $136.75 | $138.60 | $136.37 | $137.96 | $135.70 | 228,163 |
| 2022-02-08 | $134.97 | $136.99 | $134.52 | $135.22 | $133.00 | 478,131 |
| 2022-02-07 | $134.88 | $135.50 | $133.89 | $134.97 | $132.75 | 318,687 |
| 2022-02-04 | $135.86 | $137.32 | $134.58 | $135.19 | $132.97 | 366,058 |
| 2022-02-03 | $137.06 | $137.63 | $136.00 | $136.74 | $134.50 | 351,960 |
| 2022-02-02 | $134.63 | $137.93 | $133.76 | $137.79 | $135.53 | 534,791 |
| 2022-02-01 | $135.81 | $135.99 | $131.33 | $133.73 | $131.54 | 519,061 |
| 2022-01-31 | $134.50 | $135.27 | $133.03 | $134.95 | $132.74 | 656,563 |
| 2022-01-28 | $130.76 | $134.45 | $128.28 | $134.33 | $132.13 | 472,250 |
| 2022-01-27 | $132.19 | $133.99 | $129.71 | $130.12 | $127.98 | 383,305 |
| 2022-01-26 | $133.88 | $134.87 | $131.23 | $131.77 | $129.61 | 627,831 |
| 2022-01-25 | $132.96 | $134.33 | $129.41 | $132.82 | $130.64 | 529,630 |
| 2022-01-24 | $133.51 | $134.15 | $129.62 | $133.63 | $131.44 | 543,007 |
| 2022-01-21 | $133.78 | $135.79 | $133.70 | $134.16 | $131.96 | 430,074 |
| 2022-01-20 | $136.00 | $137.89 | $133.57 | $133.64 | $131.45 | 483,863 |
| 2022-01-19 | $136.24 | $137.89 | $135.98 | $136.13 | $133.90 | 514,005 |
| 2022-01-18 | $138.04 | $138.80 | $135.47 | $135.92 | $133.69 | 566,503 |
| 2022-01-14 | $139.00 | $140.07 | $136.95 | $138.80 | $136.52 | 481,682 |
| 2022-01-13 | $142.74 | $142.74 | $139.15 | $139.63 | $137.34 | 506,388 |
| 2022-01-12 | $141.22 | $143.52 | $141.22 | $142.74 | $139.40 | 496,469 |
| 2022-01-11 | $141.07 | $141.26 | $139.24 | $141.22 | $137.91 | 465,599 |
| 2022-01-10 | $138.47 | $141.08 | $137.16 | $140.81 | $137.51 | 689,862 |
| 2022-01-07 | $144.08 | $144.60 | $138.75 | $139.11 | $135.85 | 662,367 |
| 2022-01-06 | $144.68 | $145.62 | $142.97 | $144.92 | $141.53 | 491,996 |
| 2022-01-05 | $145.37 | $146.79 | $142.22 | $144.92 | $141.53 | 555,420 |
| 2022-01-04 | $147.56 | $148.97 | $145.69 | $146.13 | $142.71 | 860,793 |
| 2022-01-03 | $153.00 | $153.77 | $145.68 | $146.46 | $143.03 | 717,135 |
| 2021-12-31 | $152.34 | $154.45 | $151.99 | $153.18 | $149.59 | 510,955 |
| 2021-12-30 | $150.80 | $153.05 | $150.00 | $151.98 | $148.42 | 664,705 |
| 2021-12-29 | $150.54 | $151.17 | $148.90 | $150.70 | $147.17 | 860,330 |
| 2021-12-28 | $149.84 | $150.67 | $148.81 | $150.19 | $146.67 | 487,891 |
| 2021-12-27 | $146.78 | $149.48 | $146.16 | $149.45 | $145.95 | 376,595 |
| 2021-12-23 | $147.33 | $148.40 | $145.45 | $146.86 | $143.42 | 485,697 |
| 2021-12-22 | $146.75 | $147.87 | $146.46 | $147.36 | $143.91 | 496,769 |
| 2021-12-21 | $147.18 | $147.63 | $144.45 | $145.62 | $142.21 | 560,780 |
| 2021-12-20 | $145.17 | $147.34 | $143.29 | $146.55 | $143.12 | 597,514 |
| 2021-12-17 | $145.14 | $147.51 | $144.66 | $145.47 | $142.07 | 2,490,490 |
| 2021-12-16 | $144.79 | $145.87 | $143.11 | $144.63 | $141.24 | 725,428 |
| 2021-12-15 | $141.35 | $145.48 | $141.35 | $145.19 | $141.79 | 904,466 |
| 2021-12-14 | $142.64 | $143.63 | $139.92 | $141.30 | $137.99 | 765,856 |
| 2021-12-13 | $140.97 | $143.67 | $140.91 | $142.81 | $139.47 | 894,461 |
| 2021-12-10 | $139.85 | $140.42 | $138.42 | $140.06 | $136.78 | 684,684 |
| 2021-12-09 | $141.27 | $142.49 | $139.53 | $139.60 | $136.33 | 489,604 |
| 2021-12-08 | $142.12 | $143.10 | $140.00 | $141.34 | $138.03 | 744,756 |
| 2021-12-07 | $138.92 | $142.00 | $138.92 | $141.76 | $138.44 | 991,314 |
| 2021-12-06 | $136.68 | $139.46 | $136.45 | $137.95 | $134.72 | 824,702 |
| 2021-12-03 | $137.14 | $137.61 | $134.41 | $135.75 | $132.57 | 505,674 |
| 2021-12-02 | $134.35 | $137.59 | $134.35 | $136.31 | $133.12 | 521,767 |
| 2021-12-01 | $133.00 | $138.76 | $131.20 | $133.85 | $130.72 | 836,174 |
| 2021-11-30 | $133.27 | $134.55 | $131.68 | $132.14 | $129.05 | 647,728 |
| 2021-11-29 | $132.73 | $135.16 | $132.33 | $133.75 | $130.62 | 422,232 |
| 2021-11-26 | $133.61 | $134.79 | $131.56 | $131.90 | $128.81 | 218,745 |
| 2021-11-24 | $132.57 | $135.47 | $132.20 | $135.01 | $131.85 | 277,483 |
| 2021-11-23 | $132.60 | $133.66 | $131.71 | $132.59 | $129.49 | 307,210 |
| 2021-11-22 | $135.00 | $135.49 | $132.41 | $132.80 | $129.69 | 350,584 |
| 2021-11-19 | $133.99 | $135.37 | $133.58 | $134.60 | $131.45 | 639,448 |
| 2021-11-18 | $133.51 | $134.48 | $132.60 | $133.98 | $130.84 | 514,733 |
| 2021-11-17 | $131.11 | $132.84 | $129.39 | $132.73 | $129.62 | 309,463 |
| 2021-11-16 | $132.97 | $133.31 | $130.55 | $131.57 | $128.49 | 335,601 |
| 2021-11-15 | $131.46 | $133.32 | $130.07 | $133.29 | $130.17 | 622,477 |
| 2021-11-12 | $131.09 | $132.34 | $130.50 | $131.56 | $128.48 | 299,276 |
| 2021-11-11 | $130.82 | $131.57 | $130.02 | $131.38 | $128.30 | 269,817 |
| 2021-11-10 | $130.26 | $131.40 | $130.26 | $130.76 | $127.70 | 223,000 |
| 2021-11-09 | $130.38 | $131.49 | $130.33 | $130.89 | $127.83 | 214,313 |
| 2021-11-08 | $130.48 | $131.04 | $128.56 | $130.38 | $127.33 | 329,670 |
| 2021-11-05 | $133.20 | $134.29 | $128.45 | $130.21 | $127.16 | 542,420 |
| 2021-11-04 | $132.52 | $134.51 | $131.51 | $133.20 | $130.08 | 340,100 |
| 2021-11-03 | $137.81 | $139.95 | $131.38 | $132.15 | $129.06 | 578,263 |
| 2021-11-02 | $133.78 | $136.67 | $133.22 | $135.21 | $132.05 | 538,811 |
| 2021-11-01 | $133.90 | $133.90 | $130.96 | $133.19 | $130.07 | 567,310 |
| 2021-10-29 | $132.20 | $133.89 | $131.26 | $133.81 | $130.68 | 869,735 |
| 2021-10-28 | $128.06 | $132.80 | $128.06 | $132.66 | $129.55 | 642,943 |
| 2021-10-27 | $129.66 | $129.76 | $127.41 | $127.48 | $124.50 | 414,528 |
| 2021-10-26 | $129.87 | $130.05 | $128.61 | $129.13 | $126.11 | 297,507 |
| 2021-10-25 | $128.40 | $130.26 | $127.65 | $129.98 | $126.94 | 797,890 |
| 2021-10-22 | $127.56 | $128.61 | $127.24 | $128.03 | $125.03 | 417,307 |
| 2021-10-21 | $126.63 | $127.25 | $126.09 | $126.81 | $123.84 | 339,121 |
| 2021-10-20 | $125.19 | $126.64 | $125.19 | $126.63 | $123.67 | 261,113 |
| 2021-10-19 | $126.35 | $126.71 | $124.66 | $124.87 | $121.95 | 327,753 |
| 2021-10-18 | $124.78 | $126.86 | $124.02 | $126.31 | $123.35 | 354,248 |
| 2021-10-15 | $126.04 | $126.48 | $124.27 | $124.95 | $122.03 | 406,545 |
| 2021-10-14 | $124.22 | $125.69 | $123.44 | $125.61 | $122.67 | 350,917 |
| 2021-10-13 | $121.05 | $123.59 | $120.79 | $123.40 | $120.51 | 370,239 |
| 2021-10-12 | $118.05 | $120.99 | $117.79 | $120.73 | $117.90 | 505,196 |
| 2021-10-11 | $117.34 | $118.50 | $117.05 | $118.35 | $114.76 | 243,233 |
| 2021-10-08 | $118.43 | $118.79 | $117.42 | $117.61 | $114.04 | 234,782 |
| 2021-10-07 | $118.16 | $119.33 | $117.66 | $118.43 | $114.84 | 401,903 |
| 2021-10-06 | $114.49 | $117.30 | $113.50 | $117.27 | $113.72 | 461,506 |
| 2021-10-05 | $115.56 | $116.07 | $113.71 | $114.66 | $111.18 | 539,450 |
| 2021-10-04 | $115.14 | $116.48 | $114.23 | $114.99 | $111.50 | 552,647 |
| 2021-10-01 | $115.89 | $116.16 | $113.50 | $115.56 | $112.06 | 598,449 |
| 2021-09-30 | $117.14 | $117.43 | $114.74 | $114.74 | $111.26 | 738,859 |
| 2021-09-29 | $115.70 | $117.87 | $115.02 | $116.76 | $113.22 | 462,443 |
| 2021-09-28 | $113.33 | $116.32 | $112.26 | $115.43 | $111.93 | 519,716 |
| 2021-09-27 | $117.04 | $117.67 | $113.95 | $114.19 | $110.73 | 778,027 |
| 2021-09-24 | $119.61 | $120.32 | $117.09 | $117.46 | $113.90 | 576,726 |
| 2021-09-23 | $120.81 | $121.64 | $119.12 | $119.69 | $116.06 | 609,987 |
| 2021-09-22 | $122.04 | $122.83 | $120.55 | $121.08 | $117.41 | 530,385 |
| 2021-09-21 | $122.21 | $123.42 | $121.82 | $121.82 | $118.13 | 299,201 |
| 2021-09-20 | $120.70 | $123.02 | $120.14 | $121.75 | $118.06 | 492,444 |
| 2021-09-17 | $124.18 | $124.59 | $121.21 | $121.62 | $117.93 | 1,102,873 |
| 2021-09-16 | $123.72 | $124.36 | $122.93 | $123.66 | $119.91 | 544,109 |
| 2021-09-15 | $123.06 | $124.59 | $122.05 | $123.23 | $119.49 | 720,508 |
| 2021-09-14 | $122.40 | $123.70 | $121.82 | $122.49 | $118.78 | 1,544,620 |
| 2021-09-13 | $126.48 | $127.57 | $125.75 | $126.11 | $122.29 | 386,948 |
| 2021-09-10 | $126.02 | $127.18 | $125.19 | $125.75 | $121.94 | 331,254 |
| 2021-09-09 | $128.56 | $128.69 | $125.92 | $125.94 | $122.12 | 312,955 |
| 2021-09-08 | $127.81 | $129.87 | $127.45 | $129.02 | $125.11 | 287,469 |
| 2021-09-07 | $129.00 | $129.00 | $126.71 | $127.81 | $123.94 | 376,483 |
| 2021-09-03 | $127.49 | $129.38 | $126.08 | $129.09 | $125.18 | 412,480 |
| 2021-09-02 | $126.14 | $127.90 | $125.62 | $127.75 | $123.88 | 377,292 |
| 2021-09-01 | $124.70 | $125.83 | $124.14 | $125.70 | $121.89 | 533,131 |
| 2021-08-31 | $124.10 | $124.80 | $123.37 | $124.44 | $120.67 | 717,922 |
| 2021-08-30 | $122.64 | $124.39 | $122.02 | $124.28 | $120.51 | 542,005 |
| 2021-08-27 | $122.38 | $122.98 | $121.59 | $122.28 | $118.57 | 535,006 |
| 2021-08-26 | $121.31 | $122.43 | $120.44 | $121.98 | $118.28 | 1,021,588 |
| 2021-08-25 | $121.16 | $122.21 | $120.75 | $120.81 | $117.15 | 358,814 |
| 2021-08-24 | $121.26 | $121.93 | $120.14 | $121.20 | $117.53 | 398,505 |
| 2021-08-23 | $121.92 | $122.26 | $120.58 | $121.10 | $117.43 | 365,064 |
| 2021-08-20 | $120.20 | $122.04 | $119.50 | $121.34 | $117.66 | 462,326 |
| 2021-08-19 | $120.05 | $120.78 | $119.76 | $120.38 | $116.73 | 565,075 |
| 2021-08-18 | $120.50 | $121.60 | $119.87 | $120.47 | $116.82 | 548,940 |
| 2021-08-17 | $120.12 | $121.17 | $119.61 | $120.96 | $117.29 | 526,093 |
| 2021-08-16 | $120.20 | $120.94 | $119.90 | $120.34 | $116.69 | 650,273 |
| 2021-08-13 | $120.89 | $120.95 | $119.63 | $119.98 | $116.34 | 475,957 |
| 2021-08-12 | $119.87 | $120.56 | $119.46 | $120.32 | $116.67 | 396,248 |
| 2021-08-11 | $119.70 | $120.18 | $118.93 | $119.16 | $115.55 | 503,163 |
| 2021-08-10 | $120.95 | $120.95 | $119.53 | $119.69 | $116.06 | 376,990 |
| 2021-08-09 | $120.27 | $120.91 | $119.37 | $120.28 | $116.63 | 585,346 |
| 2021-08-06 | $120.79 | $121.61 | $119.55 | $120.27 | $116.62 | 646,056 |
| 2021-08-05 | $119.13 | $121.14 | $118.88 | $121.01 | $117.34 | 875,228 |
| 2021-08-04 | $119.79 | $120.68 | $118.54 | $118.60 | $115.00 | 449,024 |
| 2021-08-03 | $118.02 | $119.06 | $117.20 | $119.05 | $115.44 | 627,442 |
| 2021-08-02 | $118.10 | $118.61 | $117.62 | $117.80 | $114.23 | 521,836 |
| 2021-07-30 | $117.74 | $119.76 | $117.26 | $117.36 | $113.80 | 534,959 |
| 2021-07-29 | $117.25 | $118.08 | $116.68 | $117.29 | $113.73 | 360,768 |
| 2021-07-28 | $115.87 | $117.69 | $115.65 | $117.22 | $113.67 | 536,926 |
| 2021-07-27 | $115.72 | $116.71 | $114.81 | $115.87 | $112.36 | 366,299 |
| 2021-07-26 | $115.55 | $116.49 | $114.44 | $115.32 | $111.82 | 460,316 |
| 2021-07-23 | $113.89 | $116.37 | $113.44 | $115.93 | $112.42 | 608,321 |
| 2021-07-22 | $111.61 | $113.60 | $111.57 | $113.47 | $110.03 | 367,807 |
| 2021-07-21 | $112.86 | $113.51 | $111.65 | $111.90 | $108.51 | 778,385 |
| 2021-07-20 | $112.69 | $114.18 | $112.69 | $113.18 | $109.75 | 522,638 |
| 2021-07-19 | $113.31 | $113.49 | $111.01 | $112.11 | $108.71 | 409,841 |
| 2021-07-16 | $113.35 | $114.70 | $113.35 | $113.84 | $110.39 | 316,459 |
| 2021-07-15 | $113.85 | $114.19 | $112.98 | $113.34 | $109.90 | 440,214 |
| 2021-07-14 | $112.40 | $114.19 | $112.09 | $113.70 | $110.25 | 523,500 |
| 2021-07-13 | $113.75 | $113.95 | $112.04 | $112.36 | $108.95 | 426,418 |
| 2021-07-12 | $114.00 | $114.85 | $113.64 | $114.60 | $110.40 | 436,095 |
| 2021-07-09 | $111.58 | $114.12 | $111.58 | $114.00 | $109.82 | 448,044 |
| 2021-07-08 | $112.43 | $113.24 | $111.37 | $111.69 | $107.60 | 1,071,641 |
| 2021-07-07 | $111.43 | $112.99 | $110.81 | $112.58 | $108.45 | 945,518 |
| 2021-07-06 | $109.25 | $111.73 | $108.79 | $111.43 | $107.35 | 532,460 |
| 2021-07-02 | $108.45 | $109.35 | $108.45 | $109.25 | $105.25 | 377,534 |
| 2021-07-01 | $107.46 | $109.22 | $107.15 | $107.80 | $103.85 | 615,749 |
| 2021-06-30 | $107.56 | $108.41 | $106.94 | $107.35 | $103.41 | 579,435 |
| 2021-06-29 | $108.25 | $108.88 | $107.36 | $107.56 | $103.62 | 386,109 |
| 2021-06-28 | $108.73 | $108.73 | $107.22 | $108.25 | $104.28 | 378,769 |
| 2021-06-25 | $107.42 | $108.47 | $107.17 | $108.40 | $104.43 | 1,023,746 |
| 2021-06-24 | $108.23 | $108.47 | $107.15 | $107.60 | $103.66 | 281,289 |
| 2021-06-23 | $107.75 | $108.77 | $107.00 | $108.02 | $104.06 | 536,131 |
| 2021-06-22 | $108.58 | $108.98 | $107.60 | $107.76 | $103.81 | 359,016 |
| 2021-06-21 | $106.17 | $108.44 | $105.95 | $108.42 | $104.45 | 502,919 |
| 2021-06-18 | $106.39 | $108.06 | $105.70 | $105.92 | $102.04 | 868,614 |
| 2021-06-17 | $105.32 | $106.98 | $105.32 | $106.70 | $102.79 | 490,768 |
| 2021-06-16 | $107.43 | $107.90 | $105.53 | $105.63 | $101.76 | 552,882 |
| 2021-06-15 | $108.00 | $108.18 | $106.85 | $107.18 | $103.25 | 330,092 |
| 2021-06-14 | $107.47 | $107.90 | $106.80 | $107.89 | $103.93 | 420,934 |
| 2021-06-11 | $107.09 | $107.64 | $106.59 | $107.47 | $103.53 | 380,979 |
| 2021-06-10 | $106.17 | $107.51 | $105.53 | $107.37 | $103.43 | 288,213 |
| 2021-06-09 | $106.40 | $106.98 | $105.68 | $106.46 | $102.56 | 263,061 |
| 2021-06-08 | $104.15 | $106.36 | $104.15 | $106.20 | $102.31 | 640,174 |
| 2021-06-07 | $103.61 | $104.87 | $103.43 | $104.15 | $100.33 | 765,075 |
| 2021-06-04 | $104.11 | $104.11 | $102.53 | $103.30 | $99.51 | 409,090 |
| 2021-06-03 | $103.37 | $103.50 | $102.18 | $103.21 | $99.43 | 442,808 |
| 2021-06-02 | $102.13 | $103.13 | $101.03 | $102.88 | $99.11 | 609,517 |
| 2021-06-01 | $99.57 | $101.95 | $99.19 | $101.73 | $98.00 | 769,574 |
| 2021-05-28 | $98.73 | $99.83 | $98.71 | $99.44 | $95.79 | 407,718 |
| 2021-05-27 | $98.41 | $98.99 | $98.09 | $98.26 | $94.66 | 440,544 |
| 2021-05-26 | $98.09 | $99.38 | $97.89 | $98.54 | $94.93 | 429,085 |
| 2021-05-25 | $97.61 | $98.87 | $97.05 | $97.71 | $94.13 | 513,144 |
| 2021-05-24 | $97.28 | $98.18 | $96.83 | $97.54 | $93.96 | 529,729 |
| 2021-05-21 | $96.86 | $97.60 | $96.42 | $96.99 | $93.43 | 326,849 |
| 2021-05-20 | $96.83 | $97.87 | $96.43 | $96.95 | $93.40 | 734,753 |
| 2021-05-19 | $96.60 | $97.10 | $94.97 | $96.98 | $93.42 | 396,328 |
| 2021-05-18 | $96.67 | $97.65 | $96.26 | $96.88 | $93.33 | 449,745 |
| 2021-05-17 | $96.08 | $96.98 | $96.00 | $96.62 | $93.08 | 294,975 |
| 2021-05-14 | $96.04 | $97.02 | $95.35 | $95.89 | $92.37 | 516,387 |
| 2021-05-13 | $93.81 | $96.92 | $93.81 | $96.08 | $92.56 | 772,002 |
| 2021-05-12 | $95.07 | $95.43 | $93.58 | $93.77 | $90.33 | 603,501 |
| 2021-05-11 | $96.03 | $96.13 | $94.11 | $95.06 | $91.58 | 641,278 |
| 2021-05-10 | $96.71 | $97.28 | $96.05 | $96.40 | $92.87 | 360,574 |
| 2021-05-07 | $94.78 | $96.03 | $94.16 | $95.97 | $92.45 | 499,816 |
| 2021-05-06 | $93.60 | $95.09 | $93.56 | $94.63 | $91.16 | 447,386 |
| 2021-05-05 | $94.20 | $94.39 | $92.77 | $93.63 | $90.20 | 644,447 |
| 2021-05-04 | $94.52 | $95.48 | $94.13 | $94.50 | $91.04 | 638,326 |
| 2021-05-03 | $96.08 | $96.36 | $94.20 | $94.33 | $90.87 | 414,210 |
| 2021-04-30 | $94.99 | $96.39 | $94.12 | $96.06 | $92.54 | 393,886 |
| 2021-04-29 | $94.43 | $95.37 | $94.06 | $94.86 | $91.38 | 219,921 |
| 2021-04-28 | $94.16 | $94.62 | $93.65 | $94.01 | $90.56 | 269,176 |
| 2021-04-27 | $94.41 | $95.04 | $93.94 | $94.01 | $90.56 | 281,948 |
| 2021-04-26 | $95.21 | $95.85 | $93.93 | $94.15 | $90.70 | 381,098 |
| 2021-04-23 | $95.29 | $95.42 | $94.28 | $94.85 | $91.37 | 497,849 |
| 2021-04-22 | $94.58 | $95.86 | $94.52 | $94.97 | $91.49 | 319,876 |
| 2021-04-21 | $94.70 | $95.50 | $94.16 | $94.78 | $91.31 | 391,666 |
| 2021-04-20 | $93.40 | $95.28 | $93.40 | $94.53 | $91.06 | 586,687 |
| 2021-04-19 | $92.09 | $93.31 | $91.38 | $93.29 | $89.87 | 652,793 |
| 2021-04-16 | $91.51 | $92.03 | $91.03 | $91.67 | $88.31 | 327,923 |
| 2021-04-15 | $90.18 | $91.55 | $90.18 | $91.07 | $87.73 | 739,037 |
| 2021-04-14 | $90.62 | $90.72 | $89.64 | $89.70 | $86.41 | 353,654 |
| 2021-04-13 | $89.20 | $90.74 | $89.19 | $90.51 | $87.19 | 621,802 |
| 2021-04-12 | $89.53 | $89.94 | $88.86 | $89.82 | $85.83 | 445,782 |
| 2021-04-09 | $89.07 | $89.64 | $88.70 | $89.40 | $85.42 | 429,761 |
| 2021-04-08 | $88.89 | $89.83 | $88.72 | $88.74 | $84.79 | 384,420 |
| 2021-04-07 | $89.50 | $89.54 | $88.05 | $88.93 | $84.98 | 533,816 |
| 2021-04-06 | $88.00 | $89.49 | $87.68 | $89.33 | $85.36 | 533,386 |
| 2021-04-05 | $88.39 | $88.39 | $87.06 | $88.26 | $84.34 | 391,334 |
| 2021-04-01 | $86.46 | $88.29 | $85.90 | $88.21 | $84.29 | 671,621 |
| 2021-03-31 | $86.59 | $87.23 | $85.31 | $85.95 | $82.13 | 605,776 |
| 2021-03-30 | $86.42 | $87.22 | $85.95 | $86.61 | $82.76 | 458,809 |
| 2021-03-29 | $86.31 | $87.62 | $85.23 | $86.44 | $82.60 | 534,418 |
| 2021-03-26 | $85.68 | $86.83 | $85.18 | $86.38 | $82.54 | 439,302 |
| 2021-03-25 | $85.66 | $86.25 | $84.04 | $85.55 | $81.75 | 401,576 |
| 2021-03-24 | $86.94 | $87.38 | $85.84 | $85.84 | $82.02 | 446,786 |
| 2021-03-23 | $85.60 | $87.18 | $85.11 | $86.96 | $83.09 | 444,894 |
| 2021-03-22 | $84.00 | $85.84 | $84.00 | $85.44 | $81.64 | 373,814 |
| 2021-03-19 | $87.70 | $87.73 | $84.31 | $84.41 | $80.66 | 1,468,356 |
| 2021-03-18 | $86.46 | $87.66 | $85.88 | $87.46 | $83.57 | 448,602 |
| 2021-03-17 | $88.58 | $88.83 | $86.81 | $86.95 | $83.08 | 731,018 |
| 2021-03-16 | $88.36 | $89.10 | $87.54 | $88.71 | $84.77 | 1,097,236 |
| 2021-03-15 | $87.54 | $88.87 | $87.32 | $87.99 | $84.08 | 633,469 |
| 2021-03-12 | $85.34 | $87.45 | $85.10 | $87.15 | $83.27 | 541,104 |
| 2021-03-11 | $85.03 | $86.58 | $84.94 | $85.29 | $81.50 | 470,073 |
| 2021-03-10 | $84.60 | $85.91 | $84.26 | $85.30 | $81.51 | 486,876 |
| 2021-03-09 | $83.71 | $84.95 | $83.05 | $84.20 | $80.46 | 493,204 |
| 2021-03-08 | $82.77 | $84.68 | $82.66 | $83.43 | $79.72 | 811,865 |
| 2021-03-05 | $81.87 | $82.41 | $80.28 | $82.26 | $78.60 | 622,891 |
| 2021-03-04 | $83.44 | $84.46 | $81.10 | $81.67 | $78.04 | 650,850 |
| 2021-03-03 | $83.19 | $84.08 | $82.36 | $83.26 | $79.56 | 837,754 |
| 2021-03-02 | $82.93 | $84.22 | $81.55 | $83.27 | $79.57 | 595,558 |
| 2021-03-01 | $85.58 | $86.13 | $83.18 | $83.21 | $79.51 | 744,452 |
| 2021-02-26 | $84.86 | $85.53 | $83.89 | $83.90 | $80.17 | 818,429 |
| 2021-02-25 | $84.08 | $86.35 | $84.00 | $84.63 | $80.87 | 503,435 |
| 2021-02-24 | $85.72 | $86.39 | $84.01 | $84.14 | $80.40 | 459,556 |
| 2021-02-23 | $83.77 | $87.21 | $83.77 | $85.61 | $81.80 | 490,189 |
| 2021-02-22 | $82.99 | $84.09 | $82.18 | $83.96 | $80.23 | 445,922 |
| 2021-02-19 | $82.25 | $83.40 | $81.78 | $82.95 | $79.26 | 330,478 |
| 2021-02-18 | $81.90 | $83.56 | $81.65 | $81.91 | $78.27 | 521,317 |
| 2021-02-17 | $81.93 | $82.50 | $81.07 | $82.13 | $78.48 | 528,531 |
| 2021-02-16 | $82.03 | $82.62 | $80.03 | $81.69 | $78.06 | 901,334 |
| 2021-02-12 | $84.09 | $84.50 | $81.79 | $82.22 | $78.56 | 550,701 |
| 2021-02-11 | $84.76 | $85.28 | $83.84 | $84.33 | $80.58 | 636,100 |
| 2021-02-10 | $86.70 | $86.74 | $84.21 | $85.10 | $81.32 | 524,885 |
| 2021-02-09 | $84.68 | $86.33 | $84.68 | $85.96 | $82.14 | 469,072 |
| 2021-02-08 | $84.03 | $84.28 | $82.84 | $84.13 | $80.39 | 294,861 |
| 2021-02-05 | $84.23 | $84.44 | $83.45 | $84.08 | $80.34 | 306,512 |
| 2021-02-04 | $83.91 | $84.93 | $83.19 | $84.41 | $80.66 | 471,367 |
| 2021-02-03 | $82.22 | $83.90 | $81.28 | $83.61 | $79.89 | 523,918 |
| 2021-02-02 | $82.98 | $82.98 | $81.56 | $82.38 | $78.72 | 512,077 |
| 2021-02-01 | $81.34 | $83.17 | $80.27 | $83.11 | $79.41 | 858,185 |
| 2021-01-29 | $80.70 | $82.04 | $79.78 | $81.58 | $77.95 | 667,414 |
| 2021-01-28 | $82.26 | $83.66 | $80.63 | $80.97 | $77.37 | 578,803 |
| 2021-01-27 | $124.06 | $125.76 | $122.37 | $123.09 | $78.41 | 596,059 |
| 2021-01-26 | $124.00 | $125.63 | $123.73 | $125.03 | $79.65 | 371,925 |
| 2021-01-25 | $122.86 | $125.23 | $121.65 | $124.14 | $79.08 | 543,745 |
| 2021-01-22 | $121.16 | $122.95 | $120.94 | $122.37 | $77.95 | 464,272 |
| 2021-01-21 | $121.17 | $121.72 | $120.20 | $121.16 | $77.18 | 330,189 |
| 2021-01-20 | $120.00 | $122.83 | $119.00 | $121.71 | $77.53 | 494,664 |
| 2021-01-19 | $122.83 | $122.83 | $119.56 | $119.99 | $76.44 | 484,488 |
| 2021-01-15 | $119.90 | $123.63 | $119.32 | $122.91 | $78.30 | 596,458 |
| 2021-01-14 | $120.85 | $121.54 | $119.61 | $120.20 | $76.57 | 1,863,385 |
| 2021-01-13 | $117.16 | $122.42 | $116.70 | $121.48 | $76.68 | 1,896,595 |
| 2021-01-12 | $116.18 | $117.69 | $115.57 | $116.60 | $73.60 | 704,668 |
| 2021-01-11 | $116.75 | $117.46 | $115.89 | $116.48 | $73.52 | 798,114 |
| 2021-01-08 | $116.20 | $118.68 | $115.65 | $117.11 | $73.92 | 1,252,597 |
| 2021-01-07 | $114.47 | $115.36 | $113.31 | $115.08 | $72.64 | 865,017 |
| 2021-01-06 | $114.75 | $115.93 | $113.40 | $114.65 | $72.37 | 929,721 |
| 2021-01-05 | $115.09 | $116.53 | $114.21 | $114.72 | $72.41 | 835,513 |
| 2021-01-04 | $119.13 | $119.93 | $115.08 | $115.17 | $72.69 | 1,028,253 |
| 2020-12-31 | $119.37 | $119.53 | $117.81 | $119.39 | $75.36 | 652,984 |
| 2020-12-30 | $119.97 | $120.62 | $118.67 | $119.50 | $75.43 | 395,938 |
| 2020-12-29 | $120.24 | $120.67 | $118.57 | $119.65 | $75.52 | 303,588 |
| 2020-12-28 | $119.77 | $120.15 | $118.46 | $120.07 | $75.79 | 418,836 |
| 2020-12-24 | $117.22 | $119.41 | $117.22 | $119.41 | $75.37 | 121,060 |
| 2020-12-23 | $119.59 | $120.87 | $116.71 | $116.98 | $73.84 | 601,462 |
| 2020-12-22 | $117.39 | $119.30 | $116.80 | $119.27 | $75.28 | 576,172 |
| 2020-12-21 | $114.87 | $118.04 | $114.85 | $117.54 | $74.19 | 509,484 |
| 2020-12-18 | $119.46 | $119.69 | $116.07 | $116.55 | $73.57 | 1,572,534 |
| 2020-12-17 | $119.21 | $119.85 | $117.59 | $118.82 | $75.00 | 974,506 |
| 2020-12-16 | $118.77 | $119.65 | $116.83 | $118.49 | $74.79 | 723,052 |
| 2020-12-15 | $113.31 | $118.10 | $112.15 | $117.97 | $74.46 | 1,046,961 |
| 2020-12-14 | $115.26 | $118.03 | $112.66 | $113.17 | $71.43 | 790,444 |
| 2020-12-11 | $112.44 | $114.54 | $111.98 | $114.40 | $72.21 | 915,384 |
| 2020-12-10 | $111.83 | $113.05 | $111.73 | $112.40 | $70.95 | 667,899 |
| 2020-12-09 | $111.72 | $112.37 | $109.99 | $112.26 | $70.86 | 544,113 |
| 2020-12-08 | $111.24 | $113.14 | $111.10 | $111.93 | $70.65 | 825,057 |
| 2020-12-07 | $111.55 | $112.73 | $111.55 | $111.62 | $70.45 | 491,350 |
| 2020-12-04 | $110.40 | $112.04 | $110.30 | $111.30 | $70.25 | 578,157 |
| 2020-12-03 | $109.17 | $110.86 | $109.17 | $109.99 | $69.42 | 489,870 |
| 2020-12-02 | $111.72 | $111.72 | $108.92 | $109.41 | $69.06 | 490,257 |
| 2020-12-01 | $110.50 | $112.27 | $110.00 | $112.13 | $70.78 | 861,058 |
| 2020-11-30 | $108.61 | $110.49 | $107.94 | $109.72 | $69.25 | 803,689 |
| 2020-11-27 | $109.30 | $109.85 | $107.94 | $108.47 | $68.47 | 234,181 |
| 2020-11-25 | $108.31 | $109.90 | $107.38 | $109.53 | $69.13 | 723,997 |
| 2020-11-24 | $109.09 | $109.53 | $107.15 | $107.75 | $68.01 | 807,768 |
| 2020-11-23 | $110.91 | $112.21 | $108.07 | $108.20 | $68.29 | 506,215 |
| 2020-11-20 | $111.65 | $111.77 | $109.58 | $110.42 | $69.70 | 433,036 |
| 2020-11-19 | $111.78 | $112.45 | $110.39 | $111.86 | $70.61 | 225,871 |
| 2020-11-18 | $116.70 | $116.91 | $111.97 | $112.05 | $70.72 | 421,462 |
| 2020-11-17 | $115.58 | $117.00 | $115.02 | $116.69 | $73.65 | 347,062 |
| 2020-11-16 | $118.31 | $118.65 | $113.33 | $116.50 | $73.53 | 535,500 |
| 2020-11-13 | $114.28 | $117.20 | $113.87 | $116.61 | $73.60 | 510,030 |
| 2020-11-12 | $114.72 | $115.08 | $112.98 | $114.15 | $72.05 | 445,890 |
| 2020-11-11 | $114.02 | $115.76 | $112.43 | $114.64 | $72.36 | 733,389 |
| 2020-11-10 | $105.86 | $114.19 | $105.43 | $113.82 | $71.84 | 870,610 |
| 2020-11-09 | $118.87 | $119.94 | $106.09 | $106.18 | $67.02 | 980,500 |
| 2020-11-06 | $113.77 | $118.63 | $113.77 | $114.34 | $72.17 | 349,311 |
| 2020-11-05 | $116.67 | $117.18 | $113.91 | $113.91 | $71.90 | 454,281 |
| 2020-11-04 | $116.61 | $117.98 | $115.44 | $115.75 | $73.06 | 377,238 |
| 2020-11-03 | $116.35 | $116.96 | $115.00 | $116.73 | $73.68 | 583,491 |
| 2020-11-02 | $114.94 | $116.15 | $113.88 | $115.31 | $72.78 | 348,132 |
| 2020-10-30 | $113.90 | $115.41 | $113.04 | $114.15 | $72.05 | 466,780 |
| 2020-10-29 | $114.25 | $115.25 | $113.30 | $114.70 | $72.40 | 379,834 |
| 2020-10-28 | $113.12 | $115.74 | $113.12 | $113.97 | $71.94 | 409,248 |
| 2020-10-27 | $116.66 | $117.05 | $114.72 | $114.78 | $72.45 | 296,610 |
| 2020-10-26 | $115.56 | $116.69 | $114.70 | $116.61 | $73.60 | 290,046 |
| 2020-10-23 | $116.29 | $116.81 | $115.08 | $116.34 | $73.43 | 413,536 |
| 2020-10-22 | $114.15 | $116.47 | $114.15 | $115.88 | $73.14 | 220,380 |
| 2020-10-21 | $113.88 | $114.77 | $113.18 | $114.26 | $72.12 | 424,519 |
| 2020-10-20 | $114.45 | $115.43 | $114.21 | $114.45 | $72.24 | 404,716 |
| 2020-10-19 | $116.49 | $117.00 | $113.62 | $113.94 | $71.92 | 507,997 |
| 2020-10-16 | $116.74 | $117.47 | $116.09 | $116.34 | $73.43 | 552,397 |
| 2020-10-15 | $115.48 | $117.95 | $115.35 | $117.20 | $73.98 | 508,785 |
| 2020-10-14 | $114.32 | $116.08 | $113.66 | $116.00 | $73.22 | 789,069 |
| 2020-10-13 | $113.99 | $115.15 | $112.73 | $114.82 | $72.47 | 870,454 |
| 2020-10-12 | $113.22 | $114.61 | $112.49 | $113.87 | $71.87 | 339,903 |
| 2020-10-09 | $114.84 | $114.84 | $112.75 | $113.68 | $71.75 | 381,613 |
| 2020-10-08 | $114.74 | $115.49 | $114.02 | $115.40 | $72.16 | 525,093 |
| 2020-10-07 | $113.99 | $115.17 | $113.22 | $114.18 | $71.40 | 488,911 |
| 2020-10-06 | $115.00 | $115.02 | $112.18 | $113.67 | $71.08 | 1,153,233 |
| 2020-10-05 | $111.61 | $112.99 | $109.99 | $112.63 | $70.43 | 691,774 |
| 2020-10-02 | $106.49 | $111.72 | $106.03 | $111.26 | $69.57 | 777,682 |
| 2020-10-01 | $105.74 | $108.26 | $105.74 | $107.91 | $67.48 | 693,846 |
| 2020-09-30 | $107.53 | $107.53 | $104.68 | $105.27 | $65.83 | 886,954 |
| 2020-09-29 | $106.93 | $107.76 | $105.21 | $106.39 | $66.53 | 476,556 |
| 2020-09-28 | $106.58 | $108.02 | $105.75 | $107.23 | $67.05 | 672,880 |
| 2020-09-25 | $102.51 | $105.66 | $102.51 | $105.36 | $65.88 | 556,393 |
| 2020-09-24 | $103.65 | $104.79 | $102.46 | $103.02 | $64.42 | 583,585 |
| 2020-09-23 | $106.02 | $106.02 | $103.35 | $103.75 | $64.88 | 491,080 |
| 2020-09-22 | $105.71 | $107.10 | $105.71 | $106.45 | $66.56 | 661,870 |
| 2020-09-21 | $106.14 | $106.74 | $103.29 | $105.71 | $66.10 | 710,200 |
| 2020-09-18 | $108.78 | $108.78 | $106.73 | $107.27 | $67.08 | 869,460 |
| 2020-09-17 | $110.57 | $111.02 | $108.53 | $109.06 | $68.20 | 666,397 |
| 2020-09-16 | $111.04 | $112.36 | $110.80 | $111.40 | $69.66 | 418,665 |
| 2020-09-15 | $110.51 | $111.65 | $109.91 | $110.42 | $69.05 | 388,444 |
| 2020-09-14 | $109.17 | $110.66 | $108.67 | $110.49 | $69.09 | 475,629 |
| 2020-09-11 | $108.51 | $109.50 | $107.69 | $108.66 | $67.95 | 364,725 |
| 2020-09-10 | $108.81 | $109.02 | $107.19 | $108.40 | $67.78 | 509,538 |
| 2020-09-09 | $107.79 | $110.29 | $107.79 | $108.80 | $68.03 | 436,596 |
| 2020-09-08 | $107.05 | $107.97 | $105.68 | $107.02 | $66.92 | 528,744 |
| 2020-09-04 | $108.53 | $109.34 | $105.72 | $107.70 | $67.35 | 411,732 |
| 2020-09-03 | $109.08 | $110.88 | $108.11 | $108.62 | $67.92 | 719,230 |
| 2020-09-02 | $107.00 | $109.26 | $106.34 | $109.07 | $68.20 | 801,105 |
| 2020-09-01 | $105.43 | $107.17 | $104.48 | $107.00 | $66.91 | 614,541 |
| 2020-08-31 | $105.22 | $105.91 | $104.80 | $105.43 | $65.93 | 452,959 |
| 2020-08-28 | $104.71 | $105.95 | $103.98 | $105.68 | $66.08 | 565,153 |
| 2020-08-27 | $103.47 | $105.45 | $103.35 | $104.44 | $65.31 | 629,970 |
| 2020-08-26 | $103.81 | $103.81 | $101.88 | $102.79 | $64.28 | 359,545 |
| 2020-08-25 | $103.51 | $104.50 | $103.00 | $104.08 | $65.08 | 436,858 |
| 2020-08-24 | $102.11 | $103.78 | $101.35 | $103.68 | $64.83 | 456,108 |
| 2020-08-21 | $101.46 | $102.51 | $100.82 | $102.34 | $63.99 | 320,640 |
| 2020-08-20 | $99.60 | $102.18 | $99.33 | $101.59 | $63.52 | 305,035 |
| 2020-08-19 | $103.04 | $103.04 | $99.79 | $99.89 | $62.46 | 380,475 |
| 2020-08-18 | $102.41 | $103.83 | $101.54 | $103.09 | $64.46 | 523,672 |
| 2020-08-17 | $102.31 | $102.57 | $101.41 | $102.33 | $63.99 | 348,286 |
| 2020-08-14 | $100.61 | $103.45 | $100.61 | $102.03 | $63.80 | 512,860 |
| 2020-08-13 | $102.60 | $103.41 | $100.70 | $100.98 | $63.14 | 408,844 |
| 2020-08-12 | $101.70 | $102.69 | $101.02 | $102.43 | $64.05 | 274,299 |
| 2020-08-11 | $103.94 | $104.52 | $100.38 | $101.48 | $63.46 | 552,496 |
| 2020-08-10 | $103.69 | $105.48 | $102.74 | $103.33 | $64.61 | 599,242 |
| 2020-08-07 | $100.41 | $103.93 | $99.69 | $102.15 | $63.87 | 645,435 |
| 2020-08-06 | $98.95 | $100.38 | $95.98 | $99.84 | $62.43 | 671,998 |
| 2020-08-05 | $100.70 | $101.21 | $99.32 | $99.82 | $62.42 | 713,422 |
| 2020-08-04 | $97.85 | $100.82 | $97.77 | $100.35 | $62.75 | 586,969 |
| 2020-08-03 | $97.93 | $98.47 | $97.13 | $98.16 | $61.38 | 518,187 |
| 2020-07-31 | $96.86 | $98.22 | $96.12 | $98.13 | $61.36 | 431,103 |
| 2020-07-30 | $95.58 | $97.66 | $95.23 | $97.08 | $60.70 | 299,199 |
| 2020-07-29 | $96.95 | $97.95 | $95.57 | $96.75 | $60.50 | 429,448 |
| 2020-07-28 | $92.89 | $97.33 | $92.89 | $96.59 | $60.40 | 522,675 |
| 2020-07-27 | $92.85 | $93.20 | $91.42 | $92.76 | $58.00 | 817,935 |
| 2020-07-24 | $94.65 | $94.88 | $93.26 | $93.39 | $58.40 | 546,514 |
| 2020-07-23 | $94.88 | $95.70 | $93.68 | $94.37 | $59.01 | 314,266 |
| 2020-07-22 | $92.88 | $95.34 | $92.55 | $95.14 | $59.49 | 370,975 |
| 2020-07-21 | $95.15 | $95.39 | $93.10 | $93.30 | $58.34 | 378,663 |
| 2020-07-20 | $95.63 | $96.54 | $93.84 | $94.45 | $59.06 | 294,069 |
| 2020-07-17 | $94.88 | $96.41 | $94.05 | $95.78 | $59.89 | 545,221 |
| 2020-07-16 | $94.95 | $95.45 | $93.89 | $94.19 | $58.90 | 439,909 |
| 2020-07-15 | $96.07 | $96.60 | $94.65 | $95.33 | $59.61 | 781,453 |
| 2020-07-14 | $94.10 | $96.33 | $94.10 | $96.04 | $60.05 | 496,569 |
| 2020-07-13 | $95.56 | $96.03 | $93.99 | $94.10 | $58.84 | 576,859 |
| 2020-07-10 | $95.72 | $97.00 | $95.58 | $96.38 | $59.59 | 550,554 |
| 2020-07-09 | $95.36 | $95.76 | $94.63 | $95.48 | $59.03 | 284,599 |
| 2020-07-08 | $95.42 | $96.35 | $95.18 | $95.45 | $59.01 | 584,202 |
| 2020-07-07 | $95.25 | $96.30 | $94.87 | $95.23 | $58.88 | 437,985 |
| 2020-07-06 | $100.06 | $100.27 | $95.92 | $96.61 | $59.73 | 371,746 |
| 2020-07-02 | $99.64 | $99.70 | $97.62 | $98.40 | $60.84 | 339,109 |
| 2020-07-01 | $94.98 | $98.57 | $94.24 | $98.17 | $60.70 | 503,316 |
| 2020-06-30 | $93.15 | $95.99 | $93.15 | $94.95 | $58.71 | 889,879 |
| 2020-06-29 | $92.58 | $93.22 | $91.35 | $93.03 | $57.52 | 380,497 |
| 2020-06-26 | $92.22 | $93.13 | $91.00 | $91.54 | $56.60 | 516,709 |
| 2020-06-25 | $92.17 | $93.24 | $91.27 | $92.73 | $57.33 | 361,869 |
| 2020-06-24 | $93.10 | $94.49 | $91.16 | $92.87 | $57.42 | 541,804 |
| 2020-06-23 | $95.73 | $95.97 | $93.23 | $93.99 | $58.11 | 497,862 |
| 2020-06-22 | $93.60 | $95.09 | $91.55 | $95.02 | $58.75 | 567,624 |
| 2020-06-19 | $97.48 | $97.48 | $93.92 | $93.98 | $58.11 | 1,510,557 |
| 2020-06-18 | $96.77 | $97.65 | $95.56 | $95.82 | $59.24 | 477,546 |
| 2020-06-17 | $99.57 | $99.57 | $97.19 | $97.52 | $60.29 | 341,842 |
| 2020-06-16 | $101.69 | $101.69 | $98.47 | $99.41 | $61.46 | 446,965 |
| 2020-06-15 | $93.98 | $99.52 | $93.98 | $98.50 | $60.90 | 466,794 |
| 2020-06-12 | $97.76 | $98.09 | $94.17 | $96.45 | $59.63 | 649,896 |
| 2020-06-11 | $96.28 | $97.75 | $94.70 | $94.90 | $58.67 | 505,380 |
| 2020-06-10 | $102.40 | $102.40 | $99.41 | $99.93 | $61.78 | 587,985 |
| 2020-06-09 | $102.74 | $103.53 | $100.92 | $102.73 | $63.52 | 785,335 |
| 2020-06-08 | $104.29 | $105.12 | $103.06 | $104.36 | $64.52 | 604,950 |
| 2020-06-05 | $104.00 | $104.83 | $102.45 | $103.35 | $63.90 | 505,254 |
| 2020-06-04 | $101.83 | $101.83 | $99.55 | $101.36 | $62.67 | 436,002 |
| 2020-06-03 | $99.93 | $102.46 | $99.56 | $101.96 | $63.04 | 593,926 |
| 2020-06-02 | $99.61 | $99.92 | $98.13 | $99.25 | $61.36 | 550,611 |
| 2020-06-01 | $97.47 | $99.09 | $95.75 | $98.68 | $61.01 | 322,927 |
| 2020-05-29 | $97.08 | $98.08 | $96.07 | $97.48 | $60.27 | 688,351 |
| 2020-05-28 | $96.45 | $98.07 | $95.40 | $97.90 | $60.53 | 638,229 |
| 2020-05-27 | $95.47 | $96.50 | $93.70 | $96.25 | $59.51 | 635,143 |
| 2020-05-26 | $92.24 | $93.98 | $91.80 | $93.01 | $57.51 | 444,316 |
| 2020-05-22 | $89.66 | $90.66 | $88.45 | $89.85 | $55.55 | 334,389 |
| 2020-05-21 | $87.91 | $89.46 | $87.64 | $89.19 | $55.14 | 478,114 |
| 2020-05-20 | $89.40 | $89.40 | $86.95 | $88.16 | $54.51 | 459,031 |
| 2020-05-19 | $87.57 | $89.14 | $86.89 | $88.28 | $54.58 | 322,879 |
| 2020-05-18 | $86.91 | $88.98 | $85.40 | $88.35 | $54.62 | 375,057 |
| 2020-05-15 | $84.44 | $85.18 | $83.03 | $84.18 | $52.05 | 482,683 |
| 2020-05-14 | $85.12 | $85.77 | $82.66 | $85.06 | $52.59 | 425,749 |
| 2020-05-13 | $87.48 | $87.64 | $85.62 | $86.26 | $53.33 | 441,289 |
| 2020-05-12 | $92.44 | $92.92 | $86.92 | $87.41 | $54.04 | 641,605 |
| 2020-05-11 | $91.49 | $93.63 | $90.85 | $92.44 | $57.15 | 815,457 |
| 2020-05-08 | $86.73 | $93.11 | $86.73 | $92.75 | $57.35 | 958,344 |
| 2020-05-07 | $85.07 | $86.75 | $84.24 | $85.05 | $52.58 | 514,137 |
| 2020-05-06 | $85.12 | $85.71 | $83.45 | $83.69 | $51.74 | 401,914 |
| 2020-05-05 | $84.91 | $86.89 | $84.56 | $85.10 | $52.62 | 412,788 |
| 2020-05-04 | $85.79 | $85.96 | $82.50 | $84.17 | $52.04 | 478,561 |
| 2020-05-01 | $85.99 | $86.56 | $83.95 | $86.21 | $53.30 | 664,606 |
| 2020-04-30 | $87.45 | $88.06 | $85.92 | $87.59 | $54.15 | 686,205 |
| 2020-04-29 | $90.95 | $91.11 | $87.73 | $88.70 | $54.84 | 678,714 |
| 2020-04-28 | $90.95 | $92.09 | $89.27 | $89.39 | $55.27 | 546,249 |
| 2020-04-27 | $88.55 | $90.71 | $88.50 | $89.29 | $55.21 | 437,955 |
| 2020-04-24 | $89.10 | $89.38 | $87.60 | $88.27 | $54.58 | 605,247 |
| 2020-04-23 | $89.57 | $89.87 | $87.41 | $88.26 | $54.57 | 536,130 |
| 2020-04-22 | $90.03 | $90.38 | $89.00 | $89.71 | $55.47 | 541,617 |
| 2020-04-21 | $88.44 | $90.33 | $87.60 | $88.73 | $54.86 | 603,447 |
| 2020-04-20 | $91.92 | $93.19 | $89.78 | $89.91 | $55.59 | 518,133 |
| 2020-04-17 | $93.73 | $94.43 | $91.52 | $93.21 | $57.63 | 462,879 |
| 2020-04-16 | $93.71 | $93.81 | $91.43 | $92.32 | $57.08 | 674,373 |
| 2020-04-15 | $92.79 | $96.29 | $90.73 | $93.24 | $57.65 | 815,565 |
| 2020-04-14 | $98.61 | $99.36 | $93.98 | $94.66 | $58.53 | 629,871 |
| 2020-04-13 | $100.81 | $100.81 | $96.25 | $96.53 | $59.68 | 350,365 |
| 2020-04-09 | $100.67 | $103.76 | $99.56 | $102.32 | $62.57 | 764,104 |
| 2020-04-08 | $97.02 | $99.40 | $94.01 | $98.49 | $60.23 | 549,814 |
| 2020-04-07 | $101.06 | $101.06 | $96.10 | $97.29 | $59.49 | 868,150 |
| 2020-04-06 | $93.49 | $98.37 | $92.98 | $95.40 | $58.34 | 788,206 |
| 2020-04-03 | $91.77 | $92.18 | $88.77 | $89.85 | $54.94 | 941,535 |
| 2020-04-02 | $91.15 | $93.02 | $89.74 | $92.07 | $56.30 | 914,628 |
| 2020-04-01 | $90.82 | $92.45 | $87.93 | $91.95 | $56.23 | 887,869 |
| 2020-03-31 | $93.97 | $95.89 | $90.78 | $94.55 | $57.82 | 999,399 |
| 2020-03-30 | $94.75 | $96.38 | $88.33 | $95.10 | $58.15 | 914,908 |
| 2020-03-27 | $85.66 | $96.44 | $84.02 | $93.58 | $57.22 | 955,482 |
| 2020-03-26 | $82.23 | $87.92 | $80.91 | $87.56 | $53.54 | 783,786 |
| 2020-03-25 | $76.99 | $85.84 | $75.13 | $81.94 | $50.11 | 814,041 |
| 2020-03-24 | $73.46 | $78.86 | $72.56 | $77.78 | $47.56 | 717,379 |
| 2020-03-23 | $74.29 | $74.29 | $67.31 | $70.39 | $43.04 | 650,451 |
| 2020-03-20 | $78.94 | $80.52 | $73.12 | $74.49 | $45.55 | 926,148 |
| 2020-03-19 | $83.27 | $83.41 | $77.83 | $78.57 | $48.05 | 930,295 |
| 2020-03-18 | $79.93 | $85.63 | $75.89 | $83.39 | $50.99 | 1,074,232 |
| 2020-03-17 | $83.80 | $89.74 | $78.69 | $84.58 | $51.72 | 1,029,151 |
| 2020-03-16 | $91.92 | $94.97 | $80.12 | $81.88 | $50.07 | 877,512 |
| 2020-03-13 | $99.39 | $102.54 | $96.46 | $102.03 | $62.39 | 1,088,748 |
| 2020-03-12 | $97.94 | $103.28 | $95.76 | $96.01 | $58.71 | 1,054,111 |
| 2020-03-11 | $109.74 | $110.35 | $106.04 | $106.38 | $65.05 | 972,787 |
| 2020-03-10 | $112.48 | $113.29 | $107.41 | $111.91 | $68.43 | 706,173 |
| 2020-03-09 | $114.20 | $114.20 | $107.95 | $110.68 | $67.68 | 1,080,123 |
| 2020-03-06 | $115.81 | $119.27 | $115.03 | $118.88 | $72.69 | 814,312 |
| 2020-03-05 | $116.90 | $119.61 | $116.32 | $118.37 | $72.38 | 873,553 |
| 2020-03-04 | $115.06 | $118.88 | $114.29 | $118.16 | $72.25 | 703,854 |
| 2020-03-03 | $112.90 | $115.31 | $111.16 | $113.56 | $69.44 | 995,779 |
| 2020-03-02 | $108.60 | $113.23 | $108.27 | $112.71 | $68.92 | 1,019,851 |
| 2020-02-28 | $110.62 | $110.62 | $106.93 | $107.91 | $65.99 | 1,158,354 |
| 2020-02-27 | $116.24 | $117.20 | $112.07 | $112.07 | $68.53 | 782,173 |
| 2020-02-26 | $114.38 | $118.78 | $114.03 | $117.37 | $71.77 | 553,029 |
| 2020-02-25 | $118.38 | $118.38 | $113.99 | $114.04 | $69.74 | 678,744 |
| 2020-02-24 | $116.85 | $119.50 | $116.85 | $118.18 | $72.27 | 549,420 |
| 2020-02-21 | $116.83 | $118.47 | $116.37 | $117.50 | $71.85 | 474,315 |
| 2020-02-20 | $115.66 | $117.98 | $114.27 | $117.14 | $71.63 | 903,778 |
| 2020-02-19 | $118.85 | $118.85 | $113.95 | $114.69 | $70.13 | 1,039,419 |
| 2020-02-18 | $117.38 | $119.38 | $116.93 | $119.00 | $72.77 | 521,040 |
| 2020-02-14 | $115.38 | $117.41 | $115.31 | $117.15 | $71.64 | 493,476 |
| 2020-02-13 | $114.16 | $115.75 | $114.16 | $115.00 | $70.32 | 352,030 |
| 2020-02-12 | $114.77 | $115.16 | $113.44 | $114.04 | $69.74 | 479,010 |
| 2020-02-11 | $115.03 | $115.24 | $114.35 | $114.72 | $70.15 | 278,581 |
| 2020-02-10 | $114.56 | $114.81 | $113.84 | $114.77 | $70.18 | 233,874 |
| 2020-02-07 | $114.47 | $114.50 | $113.61 | $114.03 | $69.73 | 210,204 |
| 2020-02-06 | $113.50 | $114.44 | $112.97 | $114.11 | $69.78 | 175,750 |
| 2020-02-05 | $113.55 | $113.70 | $113.02 | $113.32 | $69.29 | 269,289 |
| 2020-02-04 | $113.14 | $114.51 | $112.58 | $113.58 | $69.45 | 410,539 |
| 2020-02-03 | $113.13 | $113.74 | $112.78 | $113.20 | $69.22 | 500,905 |
| 2020-01-31 | $113.62 | $113.85 | $113.07 | $113.18 | $69.21 | 530,854 |
| 2020-01-30 | $114.21 | $114.87 | $113.23 | $113.59 | $69.46 | 494,088 |
| 2020-01-29 | $115.28 | $115.28 | $114.29 | $114.34 | $69.92 | 590,695 |
| 2020-01-28 | $114.66 | $115.44 | $114.39 | $115.06 | $70.36 | 222,031 |
| 2020-01-27 | $113.78 | $115.48 | $113.78 | $114.82 | $70.21 | 247,330 |
| 2020-01-24 | $113.72 | $114.50 | $113.72 | $114.30 | $69.89 | 260,832 |
| 2020-01-23 | $113.77 | $114.86 | $113.29 | $113.73 | $69.55 | 505,608 |
| 2020-01-22 | $115.63 | $116.21 | $113.29 | $113.67 | $69.51 | 337,453 |
| 2020-01-21 | $114.06 | $115.90 | $113.65 | $115.45 | $70.60 | 425,802 |
| 2020-01-17 | $113.86 | $114.72 | $113.54 | $113.93 | $69.67 | 418,828 |
| 2020-01-16 | $112.84 | $114.09 | $112.54 | $114.03 | $69.73 | 461,464 |
| 2020-01-15 | $111.31 | $113.11 | $111.31 | $112.84 | $69.00 | 721,714 |
| 2020-01-14 | $110.31 | $111.21 | $109.49 | $111.07 | $67.92 | 714,015 |
| 2020-01-13 | $109.24 | $110.50 | $108.85 | $110.45 | $67.54 | 597,942 |
| 2020-01-10 | $108.45 | $109.98 | $108.23 | $109.95 | $66.59 | 633,064 |
| 2020-01-09 | $108.80 | $109.22 | $108.11 | $108.40 | $65.65 | 636,507 |
| 2020-01-08 | $108.63 | $109.37 | $108.11 | $108.80 | $65.89 | 598,617 |
| 2020-01-07 | $109.70 | $109.78 | $108.02 | $108.81 | $65.90 | 669,795 |
| 2020-01-06 | $108.67 | $110.39 | $108.15 | $110.00 | $66.62 | 904,563 |
| 2020-01-03 | $106.21 | $108.55 | $105.96 | $108.47 | $65.69 | 445,680 |
| 2020-01-02 | $108.42 | $108.42 | $105.46 | $106.26 | $64.35 | 500,802 |
| 2019-12-31 | $107.50 | $108.34 | $107.33 | $108.28 | $65.58 | 414,282 |
| 2019-12-30 | $107.12 | $107.61 | $106.81 | $107.61 | $65.17 | 207,492 |
| 2019-12-27 | $108.01 | $108.20 | $106.99 | $107.47 | $65.09 | 284,773 |
| 2019-12-26 | $107.13 | $107.73 | $106.44 | $107.73 | $65.24 | 176,340 |
| 2019-12-24 | $106.58 | $107.31 | $106.17 | $106.83 | $64.70 | 114,715 |
| 2019-12-23 | $107.71 | $107.81 | $105.98 | $106.30 | $64.38 | 325,779 |
| 2019-12-20 | $107.28 | $107.59 | $106.77 | $107.32 | $65.00 | 1,020,346 |
| 2019-12-19 | $105.66 | $106.74 | $105.37 | $106.73 | $64.64 | 343,947 |
| 2019-12-18 | $103.46 | $106.13 | $103.46 | $105.65 | $63.98 | 497,668 |
| 2019-12-17 | $104.29 | $104.50 | $102.86 | $103.46 | $62.66 | 595,704 |
| 2019-12-16 | $104.04 | $104.15 | $102.89 | $103.84 | $62.89 | 956,017 |
| 2019-12-13 | $104.53 | $104.81 | $102.80 | $104.19 | $63.10 | 672,378 |
| 2019-12-12 | $106.32 | $106.47 | $104.08 | $104.21 | $63.11 | 793,923 |
| 2019-12-11 | $108.03 | $108.70 | $105.74 | $106.10 | $64.26 | 712,818 |
| 2019-12-10 | $109.96 | $110.37 | $107.83 | $108.13 | $65.49 | 354,144 |
| 2019-12-09 | $108.56 | $109.98 | $107.73 | $109.92 | $66.57 | 826,584 |
| 2019-12-06 | $108.38 | $109.31 | $108.00 | $108.33 | $65.61 | 756,808 |
| 2019-12-05 | $108.83 | $108.96 | $108.12 | $108.26 | $65.57 | 901,920 |
| 2019-12-04 | $109.01 | $110.19 | $108.44 | $109.01 | $66.02 | 533,895 |
| 2019-12-03 | $107.89 | $109.97 | $107.89 | $109.53 | $66.33 | 370,636 |
| 2019-12-02 | $109.63 | $109.74 | $107.72 | $107.83 | $65.31 | 360,211 |
| 2019-11-29 | $109.92 | $110.20 | $109.34 | $109.52 | $66.33 | 245,244 |
| 2019-11-27 | $109.73 | $110.39 | $109.43 | $109.95 | $66.59 | 305,575 |
| 2019-11-26 | $109.20 | $110.08 | $109.06 | $110.00 | $66.62 | 339,502 |
| 2019-11-25 | $109.75 | $110.50 | $109.05 | $109.09 | $66.07 | 338,355 |
| 2019-11-22 | $109.60 | $110.31 | $108.50 | $109.54 | $66.34 | 459,420 |
| 2019-11-21 | $110.53 | $110.63 | $109.18 | $109.57 | $66.36 | 652,111 |
| 2019-11-20 | $110.47 | $111.58 | $109.61 | $110.60 | $66.98 | 730,107 |
| 2019-11-19 | $110.06 | $110.80 | $109.09 | $110.10 | $66.68 | 462,819 |
| 2019-11-18 | $110.09 | $110.85 | $109.48 | $109.80 | $66.50 | 360,993 |
| 2019-11-15 | $110.12 | $110.33 | $108.98 | $109.75 | $66.47 | 667,296 |
| 2019-11-14 | $108.12 | $110.10 | $108.05 | $109.91 | $66.56 | 610,648 |
| 2019-11-13 | $106.16 | $108.37 | $105.95 | $107.87 | $65.33 | 911,737 |
| 2019-11-12 | $107.37 | $107.91 | $105.11 | $105.84 | $64.10 | 635,662 |
| 2019-11-11 | $107.97 | $109.12 | $107.14 | $107.21 | $64.93 | 647,631 |
| 2019-11-08 | $108.50 | $108.50 | $107.60 | $108.02 | $65.42 | 670,122 |
| 2019-11-07 | $106.38 | $108.53 | $105.68 | $108.43 | $65.67 | 1,022,064 |
| 2019-11-06 | $104.17 | $107.15 | $104.17 | $106.61 | $64.57 | 713,073 |
| 2019-11-05 | $105.10 | $105.75 | $103.66 | $103.94 | $62.95 | 1,209,570 |
| 2019-11-04 | $107.62 | $108.02 | $104.76 | $105.74 | $64.04 | 898,135 |
| 2019-11-01 | $109.02 | $109.20 | $105.92 | $108.07 | $65.45 | 1,024,659 |
| 2019-10-31 | $110.38 | $112.64 | $105.50 | $108.92 | $65.97 | 1,685,088 |
| 2019-10-30 | $103.15 | $103.92 | $101.28 | $102.38 | $62.00 | 988,383 |
| 2019-10-29 | $103.92 | $104.67 | $103.51 | $103.90 | $62.92 | 359,067 |
| 2019-10-28 | $104.12 | $104.29 | $103.53 | $103.67 | $62.79 | 420,498 |
| 2019-10-25 | $106.90 | $106.90 | $103.94 | $104.33 | $63.19 | 553,312 |
| 2019-10-24 | $108.11 | $108.19 | $107.28 | $107.60 | $65.17 | 296,718 |
| 2019-10-23 | $107.88 | $108.25 | $107.28 | $108.00 | $65.41 | 263,637 |
| 2019-10-22 | $108.68 | $109.07 | $107.26 | $107.69 | $65.22 | 450,154 |
| 2019-10-21 | $107.45 | $108.70 | $107.08 | $108.65 | $65.80 | 367,390 |
| 2019-10-18 | $106.67 | $107.57 | $106.54 | $107.39 | $65.04 | 433,623 |
| 2019-10-17 | $107.07 | $107.45 | $106.63 | $106.78 | $64.67 | 292,072 |
| 2019-10-16 | $106.99 | $107.21 | $106.23 | $107.07 | $64.84 | 348,078 |
| 2019-10-15 | $107.06 | $107.34 | $106.15 | $106.96 | $64.78 | 516,195 |
| 2019-10-14 | $107.25 | $107.25 | $106.11 | $107.04 | $64.83 | 585,807 |
| 2019-10-11 | $105.74 | $107.39 | $104.94 | $106.77 | $64.66 | 1,063,731 |
| 2019-10-10 | $105.99 | $106.51 | $105.35 | $105.74 | $63.45 | 1,096,293 |
| 2019-10-09 | $107.50 | $107.85 | $106.02 | $106.25 | $63.75 | 495,705 |
| 2019-10-08 | $106.17 | $107.91 | $105.49 | $107.23 | $64.34 | 763,080 |
| 2019-10-07 | $106.29 | $106.50 | $105.54 | $106.13 | $63.68 | 344,514 |
| 2019-10-04 | $106.77 | $107.20 | $105.65 | $106.42 | $63.85 | 628,780 |
| 2019-10-03 | $104.46 | $106.86 | $104.46 | $106.81 | $64.09 | 535,014 |
| 2019-10-02 | $104.03 | $104.61 | $103.49 | $104.55 | $62.73 | 428,677 |
| 2019-10-01 | $105.17 | $105.17 | $102.86 | $103.97 | $62.38 | 394,308 |
| 2019-09-30 | $105.85 | $106.78 | $105.25 | $105.41 | $63.25 | 533,866 |
| 2019-09-27 | $105.96 | $106.09 | $105.18 | $105.83 | $63.50 | 526,015 |
| 2019-09-26 | $105.50 | $106.01 | $105.02 | $105.82 | $63.49 | 319,591 |
| 2019-09-25 | $105.07 | $105.45 | $104.42 | $105.11 | $63.07 | 486,072 |
| 2019-09-24 | $104.45 | $105.33 | $104.19 | $104.78 | $62.87 | 493,275 |
| 2019-09-23 | $104.02 | $104.54 | $103.81 | $104.26 | $62.56 | 536,302 |
| 2019-09-20 | $105.47 | $105.57 | $104.40 | $104.62 | $62.77 | 972,160 |
| 2019-09-19 | $105.52 | $105.58 | $104.53 | $105.30 | $63.18 | 384,297 |
| 2019-09-18 | $106.00 | $106.00 | $104.19 | $105.05 | $63.03 | 443,514 |
| 2019-09-17 | $103.12 | $105.48 | $103.12 | $105.44 | $63.27 | 383,518 |
| 2019-09-16 | $102.39 | $103.09 | $101.70 | $103.05 | $61.83 | 376,215 |
| 2019-09-13 | $103.48 | $104.24 | $101.84 | $102.42 | $61.45 | 619,606 |
| 2019-09-12 | $104.97 | $105.31 | $103.60 | $103.91 | $62.35 | 438,546 |
| 2019-09-11 | $103.02 | $104.60 | $102.90 | $104.20 | $62.52 | 592,600 |
| 2019-09-10 | $104.44 | $104.44 | $102.56 | $103.40 | $62.04 | 481,867 |
| 2019-09-09 | $103.91 | $104.88 | $103.14 | $104.79 | $62.88 | 994,192 |
| 2019-09-06 | $104.55 | $104.63 | $103.49 | $104.15 | $62.49 | 426,838 |
| 2019-09-05 | $105.81 | $105.81 | $103.46 | $104.32 | $62.59 | 366,513 |
| 2019-09-04 | $105.45 | $105.80 | $104.98 | $105.75 | $63.45 | 313,800 |
| 2019-09-03 | $105.63 | $106.43 | $104.96 | $105.08 | $63.05 | 521,817 |
| 2019-08-30 | $105.47 | $106.12 | $104.79 | $105.96 | $63.58 | 668,440 |
| 2019-08-29 | $104.89 | $106.02 | $104.40 | $105.39 | $63.24 | 637,729 |
| 2019-08-28 | $104.77 | $105.36 | $104.52 | $104.78 | $62.87 | 495,543 |
| 2019-08-27 | $105.74 | $106.12 | $104.53 | $104.67 | $62.80 | 536,257 |
| 2019-08-26 | $104.27 | $105.45 | $103.74 | $105.36 | $63.22 | 410,428 |
| 2019-08-23 | $105.04 | $105.47 | $103.59 | $103.92 | $62.35 | 680,248 |
| 2019-08-22 | $104.39 | $105.38 | $103.76 | $104.92 | $62.95 | 356,551 |
| 2019-08-21 | $103.74 | $104.83 | $103.48 | $104.26 | $62.56 | 531,522 |
| 2019-08-20 | $103.68 | $104.27 | $102.90 | $103.35 | $62.01 | 541,809 |
| 2019-08-19 | $103.46 | $104.21 | $102.33 | $103.48 | $62.09 | 508,288 |
| 2019-08-16 | $101.93 | $103.53 | $101.16 | $103.12 | $61.87 | 617,502 |
| 2019-08-15 | $99.69 | $101.85 | $99.67 | $101.64 | $60.99 | 1,166,820 |
| 2019-08-14 | $101.12 | $101.49 | $99.23 | $99.55 | $59.73 | 1,122,937 |
| 2019-08-13 | $102.89 | $102.96 | $100.97 | $101.00 | $60.60 | 679,597 |
| 2019-08-12 | $103.13 | $103.27 | $102.33 | $102.67 | $61.60 | 234,450 |
| 2019-08-09 | $103.23 | $103.49 | $102.26 | $103.14 | $61.89 | 361,755 |
| 2019-08-08 | $102.16 | $103.68 | $101.20 | $103.37 | $62.02 | 581,371 |
| 2019-08-07 | $100.37 | $102.28 | $99.76 | $101.94 | $61.17 | 504,882 |
| 2019-08-06 | $99.73 | $101.06 | $99.13 | $100.34 | $60.21 | 438,238 |
| 2019-08-05 | $101.01 | $101.01 | $98.49 | $99.80 | $59.88 | 403,543 |
| 2019-08-02 | $99.08 | $101.08 | $99.08 | $100.60 | $60.36 | 529,720 |
| 2019-08-01 | $98.00 | $99.52 | $97.33 | $99.02 | $59.41 | 1,045,894 |
| 2019-07-31 | $97.37 | $98.67 | $96.75 | $97.49 | $58.49 | 572,583 |
| 2019-07-30 | $96.88 | $98.49 | $96.41 | $97.29 | $58.37 | 316,524 |
| 2019-07-29 | $97.52 | $98.66 | $96.89 | $97.10 | $58.26 | 426,754 |
| 2019-07-26 | $97.94 | $98.82 | $96.62 | $97.13 | $58.28 | 399,849 |
| 2019-07-25 | $98.04 | $98.23 | $97.50 | $97.95 | $58.77 | 311,836 |
| 2019-07-24 | $98.53 | $98.68 | $97.64 | $98.18 | $58.91 | 528,636 |
| 2019-07-23 | $97.54 | $98.71 | $97.00 | $98.49 | $59.09 | 389,781 |
| 2019-07-22 | $97.49 | $97.85 | $96.79 | $97.22 | $58.33 | 487,141 |
| 2019-07-19 | $99.37 | $99.81 | $96.87 | $97.23 | $58.34 | 379,341 |
| 2019-07-18 | $100.31 | $100.31 | $99.18 | $99.37 | $59.62 | 273,546 |
| 2019-07-17 | $100.23 | $100.92 | $99.63 | $100.38 | $60.23 | 415,555 |
| 2019-07-16 | $99.88 | $100.38 | $99.30 | $100.21 | $60.13 | 595,044 |
| 2019-07-15 | $99.91 | $100.36 | $99.25 | $99.93 | $59.96 | 369,246 |
| 2019-07-12 | $100.20 | $100.85 | $99.89 | $100.59 | $59.76 | 448,306 |
| 2019-07-11 | $100.86 | $101.14 | $99.11 | $100.16 | $59.50 | 969,699 |
| 2019-07-10 | $100.97 | $101.18 | $99.64 | $100.88 | $59.93 | 339,468 |
| 2019-07-09 | $99.78 | $100.54 | $99.15 | $100.49 | $59.70 | 302,743 |
| 2019-07-08 | $99.40 | $100.28 | $98.61 | $99.78 | $59.28 | 411,367 |
| 2019-07-05 | $98.29 | $99.08 | $97.03 | $98.79 | $58.69 | 298,408 |
| 2019-07-03 | $97.92 | $99.06 | $97.92 | $98.89 | $58.75 | 434,941 |
| 2019-07-02 | $95.17 | $98.05 | $95.17 | $97.65 | $58.01 | 907,629 |
| 2019-07-01 | $95.66 | $95.66 | $93.61 | $94.94 | $56.40 | 571,704 |
| 2019-06-28 | $94.67 | $95.64 | $94.67 | $95.08 | $56.48 | 906,693 |
| 2019-06-27 | $95.06 | $95.95 | $94.40 | $94.69 | $56.25 | 437,074 |
| 2019-06-26 | $96.00 | $96.00 | $93.67 | $94.62 | $56.21 | 716,395 |
| 2019-06-25 | $96.96 | $97.37 | $95.87 | $96.08 | $57.08 | 529,501 |
| 2019-06-24 | $97.43 | $97.57 | $96.34 | $96.86 | $57.54 | 317,817 |
| 2019-06-21 | $97.61 | $97.61 | $96.19 | $97.05 | $57.65 | 918,805 |
| 2019-06-20 | $98.00 | $98.27 | $97.60 | $98.00 | $58.22 | 624,217 |
| 2019-06-19 | $97.69 | $98.26 | $96.53 | $97.93 | $58.18 | 553,941 |
| 2019-06-18 | $98.82 | $99.32 | $96.80 | $98.00 | $58.22 | 875,086 |
| 2019-06-17 | $98.26 | $98.98 | $97.83 | $98.38 | $58.44 | 736,719 |
| 2019-06-14 | $98.21 | $98.66 | $97.60 | $98.11 | $58.28 | 494,593 |
| 2019-06-13 | $98.05 | $98.30 | $97.57 | $98.24 | $58.36 | 420,408 |
| 2019-06-12 | $98.43 | $99.16 | $97.70 | $97.97 | $58.20 | 602,577 |
| 2019-06-11 | $99.21 | $99.21 | $97.33 | $98.29 | $58.39 | 350,551 |
| 2019-06-10 | $98.56 | $98.56 | $97.13 | $97.72 | $58.05 | 232,989 |
| 2019-06-07 | $98.24 | $99.00 | $97.99 | $98.32 | $58.41 | 247,939 |
| 2019-06-06 | $98.95 | $99.30 | $97.50 | $97.76 | $58.08 | 303,781 |
| 2019-06-05 | $97.01 | $99.07 | $95.93 | $99.02 | $58.82 | 442,180 |
| 2019-06-04 | $96.36 | $97.00 | $95.36 | $96.89 | $57.56 | 634,215 |
| 2019-06-03 | $96.66 | $96.93 | $95.28 | $96.49 | $57.32 | 479,967 |
| 2019-05-31 | $95.38 | $96.84 | $94.81 | $96.28 | $57.20 | 329,175 |
| 2019-05-30 | $95.41 | $96.40 | $95.02 | $95.66 | $56.83 | 211,731 |
| 2019-05-29 | $96.16 | $96.19 | $94.68 | $95.41 | $56.68 | 375,073 |
| 2019-05-28 | $97.98 | $98.34 | $96.25 | $96.25 | $57.18 | 376,075 |
| 2019-05-24 | $97.81 | $98.24 | $97.30 | $97.62 | $57.99 | 385,896 |
| 2019-05-23 | $96.88 | $97.60 | $96.60 | $97.53 | $57.94 | 477,895 |
| 2019-05-22 | $96.59 | $97.21 | $96.37 | $97.04 | $57.65 | 427,369 |
| 2019-05-21 | $95.38 | $96.87 | $95.38 | $96.44 | $57.29 | 1,239,559 |
| 2019-05-20 | $95.87 | $96.27 | $95.14 | $95.37 | $56.66 | 645,240 |
| 2019-05-17 | $95.75 | $95.98 | $95.10 | $95.54 | $56.76 | 705,787 |
| 2019-05-16 | $95.51 | $95.92 | $95.18 | $95.82 | $56.92 | 425,007 |
| 2019-05-15 | $95.34 | $95.98 | $95.10 | $95.44 | $56.70 | 527,794 |
| 2019-05-14 | $96.04 | $96.56 | $94.96 | $95.37 | $56.66 | 506,506 |
| 2019-05-13 | $94.53 | $96.01 | $94.53 | $95.73 | $56.87 | 878,065 |
| 2019-05-10 | $95.04 | $96.04 | $94.73 | $95.20 | $56.56 | 719,005 |
| 2019-05-09 | $94.89 | $95.83 | $94.22 | $95.12 | $56.51 | 1,378,080 |
| 2019-05-08 | $95.85 | $96.86 | $94.69 | $94.93 | $56.39 | 718,215 |
| 2019-05-07 | $96.84 | $97.62 | $95.31 | $95.84 | $56.94 | 1,379,784 |
| 2019-05-06 | $96.02 | $97.31 | $96.00 | $96.97 | $57.61 | 1,184,613 |
| 2019-05-03 | $96.47 | $97.06 | $95.89 | $96.43 | $57.29 | 382,873 |
| 2019-05-02 | $95.90 | $97.40 | $95.55 | $96.19 | $57.14 | 740,776 |
| 2019-05-01 | $95.40 | $96.78 | $95.28 | $95.90 | $56.97 | 701,964 |
| 2019-04-30 | $94.64 | $96.00 | $94.47 | $95.29 | $56.61 | 583,576 |
| 2019-04-29 | $95.27 | $95.49 | $94.21 | $94.60 | $56.20 | 924,835 |
| 2019-04-26 | $94.90 | $95.88 | $94.59 | $95.19 | $56.55 | 883,740 |
| 2019-04-25 | $94.86 | $95.19 | $94.36 | $94.90 | $56.38 | 448,930 |
| 2019-04-24 | $93.29 | $95.37 | $93.29 | $95.09 | $56.49 | 575,874 |
| 2019-04-23 | $92.48 | $93.53 | $92.10 | $93.12 | $55.32 | 704,383 |
| 2019-04-22 | $93.96 | $93.97 | $90.99 | $92.11 | $54.72 | 994,891 |
| 2019-04-18 | $94.30 | $94.65 | $93.93 | $94.22 | $55.97 | 993,405 |
| 2019-04-17 | $94.88 | $94.88 | $93.67 | $93.97 | $55.82 | 759,135 |
| 2019-04-16 | $95.46 | $95.60 | $93.62 | $94.52 | $56.15 | 748,032 |
| 2019-04-15 | $95.61 | $96.05 | $94.68 | $95.19 | $56.55 | 474,720 |
| 2019-04-12 | $96.16 | $96.90 | $95.28 | $96.52 | $56.74 | 1,054,681 |
| 2019-04-11 | $96.59 | $97.39 | $95.84 | $96.36 | $56.65 | 710,355 |
| 2019-04-10 | $96.80 | $97.22 | $96.42 | $96.62 | $56.80 | 663,852 |
| 2019-04-09 | $97.09 | $97.34 | $96.35 | $96.49 | $56.73 | 276,778 |
| 2019-04-08 | $97.34 | $97.34 | $96.28 | $96.81 | $56.91 | 833,685 |
| 2019-04-05 | $97.37 | $98.01 | $96.94 | $97.25 | $57.17 | 442,734 |
| 2019-04-04 | $98.16 | $98.16 | $97.02 | $97.43 | $57.28 | 398,473 |
| 2019-04-03 | $98.01 | $98.53 | $97.20 | $97.96 | $57.59 | 404,493 |
| 2019-04-02 | $97.81 | $98.16 | $96.51 | $97.96 | $57.59 | 456,513 |
| 2019-04-01 | $97.23 | $97.70 | $96.25 | $97.62 | $57.39 | 420,483 |
| 2019-03-29 | $97.89 | $98.24 | $96.96 | $97.27 | $57.18 | 570,709 |
| 2019-03-28 | $96.92 | $97.99 | $96.75 | $97.87 | $57.54 | 353,419 |
| 2019-03-27 | $96.85 | $96.89 | $96.03 | $96.65 | $56.82 | 1,000,749 |
| 2019-03-26 | $96.58 | $96.78 | $95.85 | $96.78 | $56.90 | 702,741 |
| 2019-03-25 | $95.55 | $96.65 | $95.15 | $96.09 | $56.49 | 361,834 |
| 2019-03-22 | $96.29 | $97.21 | $95.21 | $95.54 | $56.17 | 723,519 |
| 2019-03-21 | $95.47 | $96.90 | $95.47 | $96.08 | $56.48 | 863,925 |
| 2019-03-20 | $95.03 | $96.22 | $94.19 | $95.54 | $56.17 | 454,197 |
| 2019-03-19 | $94.75 | $95.20 | $94.39 | $95.14 | $55.93 | 322,164 |
| 2019-03-18 | $95.69 | $95.94 | $94.40 | $94.78 | $55.72 | 646,506 |
| 2019-03-15 | $97.21 | $97.21 | $95.66 | $95.75 | $56.29 | 1,007,623 |
| 2019-03-14 | $96.51 | $97.24 | $96.51 | $96.92 | $56.98 | 427,783 |
| 2019-03-13 | $97.29 | $97.75 | $96.23 | $96.89 | $56.96 | 851,407 |
| 2019-03-12 | $96.73 | $97.27 | $95.97 | $96.94 | $56.99 | 1,544,566 |
| 2019-03-11 | $95.54 | $96.66 | $94.78 | $96.33 | $56.63 | 1,254,432 |
| 2019-03-08 | $92.39 | $96.34 | $92.10 | $94.89 | $55.78 | 983,865 |
| 2019-03-07 | $97.38 | $97.51 | $95.20 | $95.55 | $56.17 | 808,972 |
| 2019-03-06 | $98.73 | $98.73 | $97.07 | $97.10 | $57.08 | 398,112 |
| 2019-03-05 | $98.10 | $99.01 | $97.63 | $98.56 | $57.94 | 240,774 |
| 2019-03-04 | $97.94 | $98.66 | $96.59 | $98.22 | $57.74 | 285,076 |
| 2019-03-01 | $97.45 | $97.85 | $95.89 | $97.55 | $57.35 | 419,302 |
| 2019-02-28 | $96.13 | $99.00 | $95.78 | $97.60 | $57.38 | 678,084 |
| 2019-02-27 | $96.29 | $97.68 | $95.42 | $96.26 | $56.59 | 626,743 |
| 2019-02-26 | $97.50 | $98.59 | $96.21 | $96.48 | $56.72 | 511,554 |
| 2019-02-25 | $97.46 | $98.14 | $96.13 | $97.92 | $57.57 | 571,101 |
| 2019-02-22 | $96.78 | $98.13 | $96.25 | $97.33 | $57.22 | 317,601 |
| 2019-02-21 | $97.06 | $97.81 | $95.18 | $96.77 | $56.89 | 547,831 |
| 2019-02-20 | $99.83 | $99.83 | $97.43 | $97.64 | $57.40 | 317,397 |
| 2019-02-19 | $99.79 | $100.39 | $99.42 | $100.05 | $58.82 | 269,043 |
| 2019-02-15 | $100.03 | $100.07 | $99.03 | $100.00 | $58.79 | 277,564 |
| 2019-02-14 | $99.66 | $100.14 | $98.76 | $99.82 | $58.68 | 230,245 |
| 2019-02-13 | $98.75 | $99.64 | $98.56 | $99.51 | $58.50 | 162,367 |
| 2019-02-12 | $101.31 | $101.31 | $98.97 | $98.98 | $58.19 | 318,207 |
| 2019-02-11 | $101.50 | $101.85 | $101.18 | $101.33 | $59.57 | 413,320 |
| 2019-02-08 | $100.39 | $101.60 | $100.39 | $101.40 | $59.61 | 381,975 |
| 2019-02-07 | $99.25 | $100.68 | $99.05 | $100.46 | $59.06 | 274,488 |
| 2019-02-06 | $98.99 | $99.29 | $98.37 | $99.28 | $58.37 | 229,246 |
| 2019-02-05 | $98.04 | $99.13 | $97.68 | $99.00 | $58.20 | 355,357 |
| 2019-02-04 | $97.61 | $98.02 | $96.66 | $97.99 | $57.61 | 243,427 |
| 2019-02-01 | $98.20 | $98.48 | $95.82 | $97.90 | $57.55 | 382,161 |
| 2019-01-31 | $97.83 | $98.93 | $96.91 | $98.27 | $57.77 | 377,700 |
| 2019-01-30 | $96.56 | $98.35 | $96.56 | $97.75 | $57.47 | 647,062 |
| 2019-01-29 | $95.69 | $96.87 | $95.35 | $96.76 | $56.88 | 776,271 |
| 2019-01-28 | $94.53 | $95.96 | $93.74 | $95.65 | $56.23 | 350,559 |
| 2019-01-25 | $93.91 | $94.95 | $93.91 | $94.83 | $55.75 | 221,053 |
| 2019-01-24 | $93.35 | $94.12 | $93.07 | $93.68 | $55.07 | 226,099 |
| 2019-01-23 | $93.96 | $94.50 | $92.89 | $93.28 | $54.84 | 341,760 |
| 2019-01-22 | $93.24 | $93.81 | $92.77 | $93.54 | $54.99 | 454,306 |
| 2019-01-18 | $93.69 | $94.00 | $92.85 | $93.00 | $54.67 | 322,942 |
| 2019-01-17 | $92.69 | $93.81 | $92.66 | $93.75 | $55.11 | 831,991 |
| 2019-01-16 | $93.10 | $93.51 | $92.48 | $92.72 | $54.51 | 422,148 |
| 2019-01-15 | $91.99 | $93.50 | $91.59 | $92.96 | $54.65 | 409,624 |
| 2019-01-14 | $91.01 | $92.80 | $90.80 | $91.55 | $53.82 | 473,433 |
| 2019-01-11 | $93.00 | $93.35 | $91.96 | $92.28 | $53.66 | 522,543 |
| 2019-01-10 | $91.87 | $93.51 | $91.45 | $92.66 | $53.89 | 664,878 |
| 2019-01-09 | $92.55 | $92.55 | $90.48 | $91.75 | $53.36 | 515,596 |
| 2019-01-08 | $91.78 | $92.47 | $91.22 | $92.10 | $53.56 | 664,863 |
| 2019-01-07 | $90.67 | $91.91 | $90.24 | $91.19 | $53.03 | 553,713 |
| 2019-01-04 | $92.64 | $92.97 | $90.24 | $90.44 | $52.59 | 963,468 |
| 2019-01-03 | $90.18 | $92.76 | $90.18 | $92.20 | $53.62 | 444,976 |
| 2019-01-02 | $92.15 | $92.48 | $89.54 | $90.24 | $52.48 | 368,455 |
| 2018-12-31 | $93.12 | $93.60 | $92.00 | $92.99 | $54.08 | 550,431 |
| 2018-12-28 | $94.32 | $95.10 | $92.57 | $92.96 | $54.06 | 502,080 |
| 2018-12-27 | $93.11 | $93.96 | $91.07 | $93.87 | $54.59 | 536,610 |
| 2018-12-26 | $91.81 | $93.79 | $91.18 | $93.60 | $54.43 | 572,158 |
| 2018-12-24 | $95.36 | $95.80 | $91.36 | $91.52 | $53.22 | 302,988 |
| 2018-12-21 | $96.36 | $98.50 | $95.40 | $95.54 | $55.56 | 1,272,726 |
| 2018-12-20 | $97.77 | $98.30 | $94.95 | $96.32 | $56.01 | 450,838 |
| 2018-12-19 | $99.69 | $99.91 | $97.98 | $98.00 | $56.99 | 433,048 |
| 2018-12-18 | $97.95 | $100.45 | $97.95 | $99.71 | $57.99 | 595,459 |
| 2018-12-17 | $101.27 | $101.96 | $97.89 | $98.09 | $57.04 | 637,009 |
| 2018-12-14 | $99.73 | $101.46 | $99.73 | $101.31 | $58.92 | 445,893 |
| 2018-12-13 | $98.60 | $100.40 | $98.60 | $100.21 | $58.28 | 336,865 |
| 2018-12-12 | $101.99 | $102.21 | $98.25 | $98.26 | $57.14 | 553,347 |
| 2018-12-11 | $100.83 | $102.50 | $100.78 | $101.27 | $58.89 | 455,272 |
| 2018-12-10 | $101.17 | $101.25 | $98.79 | $100.66 | $58.54 | 444,052 |
| 2018-12-07 | $101.27 | $101.83 | $99.72 | $101.17 | $58.83 | 728,475 |
| 2018-12-06 | $97.04 | $101.79 | $96.86 | $101.71 | $59.15 | 684,562 |
| 2018-12-04 | $98.06 | $99.36 | $97.37 | $97.54 | $56.72 | 456,199 |
| 2018-12-03 | $97.76 | $98.21 | $97.32 | $97.95 | $56.96 | 524,268 |
| 2018-11-30 | $96.93 | $97.75 | $96.61 | $97.64 | $56.78 | 579,640 |
| 2018-11-29 | $96.11 | $97.25 | $95.27 | $96.63 | $56.19 | 410,478 |
| 2018-11-28 | $95.31 | $96.77 | $95.31 | $96.20 | $55.94 | 301,329 |
| 2018-11-27 | $94.98 | $95.76 | $94.40 | $95.50 | $55.54 | 449,157 |
| 2018-11-26 | $96.44 | $96.44 | $94.45 | $94.68 | $55.06 | 305,023 |
| 2018-11-23 | $96.06 | $96.48 | $95.23 | $96.06 | $55.86 | 82,033 |
| 2018-11-21 | $96.70 | $97.24 | $95.55 | $96.25 | $55.97 | 369,123 |
| 2018-11-20 | $97.69 | $98.78 | $96.48 | $96.52 | $56.13 | 364,900 |
| 2018-11-19 | $97.60 | $98.74 | $97.18 | $97.87 | $56.92 | 286,335 |
| 2018-11-16 | $95.96 | $98.02 | $95.89 | $97.76 | $56.85 | 347,287 |
| 2018-11-15 | $96.83 | $97.12 | $95.33 | $96.14 | $55.91 | 275,229 |
| 2018-11-14 | $97.07 | $98.22 | $96.67 | $97.04 | $56.43 | 243,798 |
| 2018-11-13 | $97.28 | $97.28 | $96.19 | $96.54 | $56.14 | 337,075 |
| 2018-11-12 | $96.38 | $97.97 | $96.38 | $97.01 | $56.41 | 326,799 |
| 2018-11-09 | $95.73 | $97.02 | $95.56 | $96.17 | $55.93 | 201,948 |
| 2018-11-08 | $95.34 | $95.88 | $94.54 | $95.87 | $55.75 | 197,143 |
| 2018-11-07 | $94.62 | $95.49 | $94.20 | $95.44 | $55.50 | 361,063 |
| 2018-11-06 | $94.17 | $95.02 | $93.98 | $94.32 | $54.85 | 344,584 |
| 2018-11-05 | $91.60 | $94.76 | $91.35 | $94.24 | $54.80 | 633,784 |
| 2018-11-02 | $94.74 | $95.12 | $89.72 | $91.30 | $53.09 | 897,151 |
| 2018-11-01 | $94.34 | $96.34 | $93.80 | $94.70 | $55.07 | 720,217 |
| 2018-10-31 | $95.10 | $96.00 | $93.66 | $94.16 | $54.76 | 881,874 |
| 2018-10-30 | $95.29 | $96.50 | $94.55 | $95.05 | $55.28 | 415,020 |
| 2018-10-29 | $93.03 | $95.32 | $92.91 | $95.13 | $55.32 | 597,508 |
| 2018-10-26 | $93.43 | $94.14 | $91.72 | $92.50 | $53.79 | 502,437 |
| 2018-10-25 | $92.90 | $94.13 | $92.41 | $93.79 | $54.54 | 303,348 |
| 2018-10-24 | $91.52 | $93.69 | $91.23 | $92.80 | $53.97 | 422,553 |
| 2018-10-23 | $90.88 | $92.61 | $90.45 | $91.50 | $53.21 | 374,070 |
| 2018-10-22 | $92.60 | $93.40 | $91.05 | $91.25 | $53.07 | 377,422 |
| 2018-10-19 | $91.72 | $92.77 | $91.51 | $92.51 | $53.80 | 325,809 |
| 2018-10-18 | $91.48 | $92.50 | $91.24 | $91.74 | $53.35 | 276,277 |
| 2018-10-17 | $91.27 | $92.08 | $90.19 | $91.62 | $53.28 | 458,682 |
| 2018-10-16 | $90.44 | $91.68 | $89.34 | $91.26 | $53.07 | 482,178 |
| 2018-10-15 | $88.92 | $90.83 | $88.92 | $90.09 | $52.39 | 391,122 |
| 2018-10-12 | $90.17 | $90.41 | $89.28 | $89.96 | $51.74 | 547,960 |
| 2018-10-11 | $91.82 | $92.04 | $89.44 | $89.73 | $51.61 | 572,712 |
| 2018-10-10 | $93.46 | $93.79 | $91.61 | $91.73 | $52.76 | 416,715 |
| 2018-10-09 | $93.78 | $94.12 | $92.75 | $93.51 | $53.78 | 281,542 |
| 2018-10-08 | $91.59 | $94.11 | $91.59 | $93.80 | $53.95 | 376,540 |
| 2018-10-05 | $91.71 | $92.02 | $91.11 | $91.80 | $52.80 | 347,868 |
| 2018-10-04 | $91.12 | $91.52 | $89.72 | $91.49 | $52.62 | 591,850 |
| 2018-10-03 | $92.76 | $92.98 | $90.87 | $91.67 | $52.72 | 656,508 |
| 2018-10-02 | $92.99 | $93.31 | $92.42 | $92.76 | $53.35 | 619,413 |
| 2018-10-01 | $95.34 | $95.34 | $92.93 | $92.99 | $53.48 | 525,279 |
| 2018-09-28 | $94.00 | $95.20 | $93.71 | $95.16 | $54.73 | 368,038 |
| 2018-09-27 | $94.51 | $95.07 | $93.89 | $94.05 | $54.09 | 286,906 |
| 2018-09-26 | $95.60 | $95.77 | $94.06 | $94.25 | $54.21 | 426,627 |
| 2018-09-25 | $95.06 | $96.43 | $94.86 | $95.56 | $54.96 | 252,087 |
| 2018-09-24 | $95.91 | $95.91 | $94.21 | $95.01 | $54.65 | 680,694 |
| 2018-09-21 | $96.22 | $97.31 | $95.76 | $96.11 | $55.28 | 739,174 |
| 2018-09-20 | $94.93 | $96.19 | $94.48 | $96.17 | $55.31 | 316,288 |
| 2018-09-19 | $95.35 | $95.47 | $94.15 | $94.73 | $54.48 | 515,760 |
| 2018-09-18 | $96.99 | $97.55 | $95.09 | $95.29 | $54.81 | 611,215 |
| 2018-09-17 | $96.52 | $97.43 | $96.27 | $97.40 | $56.02 | 493,575 |
| 2018-09-14 | $97.73 | $97.79 | $96.08 | $96.54 | $55.53 | 688,339 |
| 2018-09-13 | $98.80 | $99.46 | $97.93 | $98.00 | $56.36 | 415,071 |
| 2018-09-12 | $98.12 | $99.11 | $97.54 | $98.88 | $56.87 | 442,897 |
| 2018-09-11 | $97.78 | $98.44 | $97.20 | $97.93 | $56.32 | 446,647 |
| 2018-09-10 | $97.02 | $98.51 | $96.92 | $98.04 | $56.39 | 438,789 |
| 2018-09-07 | $97.71 | $97.75 | $96.05 | $96.43 | $55.46 | 341,026 |
| 2018-09-06 | $97.85 | $98.61 | $97.76 | $98.19 | $56.47 | 666,834 |
| 2018-09-05 | $96.19 | $98.10 | $95.75 | $97.79 | $56.24 | 582,063 |
| 2018-09-04 | $97.64 | $98.09 | $96.37 | $96.40 | $55.44 | 606,588 |
| 2018-08-31 | $97.62 | $98.33 | $97.16 | $97.60 | $56.13 | 640,953 |
| 2018-08-30 | $98.21 | $98.21 | $97.27 | $97.45 | $56.05 | 326,271 |
| 2018-08-29 | $98.43 | $98.66 | $97.87 | $98.05 | $56.39 | 253,663 |
| 2018-08-28 | $97.48 | $98.30 | $97.11 | $98.26 | $56.51 | 525,528 |
| 2018-08-27 | $98.77 | $99.14 | $96.89 | $97.33 | $55.98 | 469,420 |
| 2018-08-24 | $97.99 | $98.87 | $97.99 | $98.58 | $56.70 | 449,992 |
| 2018-08-23 | $97.88 | $98.08 | $97.26 | $97.99 | $56.36 | 579,487 |
| 2018-08-22 | $100.46 | $100.46 | $97.43 | $97.90 | $56.31 | 626,818 |
| 2018-08-21 | $101.72 | $101.74 | $100.25 | $100.55 | $57.83 | 820,486 |
| 2018-08-20 | $102.40 | $102.91 | $101.63 | $101.64 | $58.46 | 407,040 |
| 2018-08-17 | $100.81 | $102.49 | $100.81 | $102.24 | $58.80 | 590,335 |
| 2018-08-16 | $98.57 | $100.97 | $98.57 | $100.93 | $58.05 | 871,920 |
| 2018-08-15 | $97.66 | $98.65 | $97.32 | $98.46 | $56.63 | 673,837 |
| 2018-08-14 | $97.45 | $98.24 | $97.05 | $97.66 | $56.17 | 501,192 |
| 2018-08-13 | $97.37 | $97.60 | $97.07 | $97.26 | $55.94 | 243,406 |
| 2018-08-10 | $97.25 | $98.10 | $97.25 | $97.31 | $55.97 | 348,619 |
| 2018-08-09 | $97.86 | $98.06 | $97.35 | $97.56 | $56.11 | 210,378 |
| 2018-08-08 | $97.67 | $98.02 | $97.45 | $97.65 | $56.16 | 268,768 |
| 2018-08-07 | $98.00 | $98.00 | $97.19 | $97.75 | $56.22 | 561,972 |
| 2018-08-06 | $97.95 | $99.05 | $97.55 | $97.99 | $56.36 | 903,219 |
| 2018-08-03 | $96.84 | $98.38 | $96.84 | $97.95 | $56.34 | 1,089,952 |
| 2018-08-02 | $97.71 | $99.18 | $96.01 | $96.79 | $55.67 | 2,324,367 |
| 2018-08-01 | $95.31 | $96.04 | $93.14 | $95.43 | $54.89 | 924,075 |
| 2018-07-31 | $95.46 | $97.12 | $95.43 | $95.96 | $55.19 | 808,495 |
| 2018-07-30 | $94.79 | $95.50 | $93.87 | $95.13 | $54.71 | 494,011 |
| 2018-07-27 | $96.42 | $96.62 | $94.13 | $94.58 | $54.40 | 1,772,502 |
| 2018-07-26 | $95.93 | $96.82 | $95.90 | $96.21 | $55.34 | 610,783 |
| 2018-07-25 | $94.68 | $96.14 | $94.68 | $95.77 | $55.08 | 573,327 |
| 2018-07-24 | $95.37 | $95.82 | $94.51 | $94.68 | $54.46 | 373,654 |
| 2018-07-23 | $95.43 | $95.75 | $95.02 | $95.45 | $54.90 | 528,895 |
| 2018-07-20 | $95.55 | $95.80 | $95.08 | $95.57 | $54.97 | 568,966 |
| 2018-07-19 | $94.24 | $96.70 | $93.99 | $95.65 | $55.01 | 715,503 |
| 2018-07-18 | $94.50 | $94.67 | $93.22 | $94.22 | $54.19 | 823,359 |
| 2018-07-17 | $96.97 | $97.01 | $94.13 | $94.73 | $54.48 | 1,451,022 |
| 2018-07-16 | $96.86 | $96.96 | $96.05 | $96.80 | $55.67 | 703,675 |
| 2018-07-13 | $97.37 | $98.36 | $96.98 | $97.22 | $55.92 | 799,180 |
| 2018-07-12 | $98.47 | $98.47 | $97.58 | $98.09 | $55.84 | 500,412 |
| 2018-07-11 | $98.49 | $98.85 | $97.88 | $98.01 | $55.80 | 490,129 |
| 2018-07-10 | $98.60 | $99.38 | $98.09 | $98.49 | $56.07 | 664,080 |
| 2018-07-09 | $100.27 | $100.57 | $97.78 | $98.42 | $56.03 | 808,017 |
| 2018-07-06 | $100.73 | $101.28 | $99.67 | $100.25 | $57.07 | 1,276,941 |
| 2018-07-05 | $98.90 | $101.08 | $98.32 | $100.76 | $57.36 | 860,668 |
| 2018-07-03 | $97.00 | $98.94 | $96.54 | $98.43 | $56.04 | 417,864 |
| 2018-07-02 | $97.24 | $97.72 | $96.43 | $97.00 | $55.22 | 795,205 |
| 2018-06-29 | $97.39 | $97.69 | $96.20 | $97.31 | $55.40 | 838,167 |
| 2018-06-28 | $97.30 | $97.69 | $96.82 | $97.53 | $55.52 | 462,954 |
| 2018-06-27 | $97.62 | $98.46 | $96.82 | $97.17 | $55.32 | 559,612 |
| 2018-06-26 | $96.82 | $98.02 | $96.21 | $97.28 | $55.38 | 962,008 |
| 2018-06-25 | $96.50 | $97.12 | $95.94 | $96.79 | $55.10 | 772,549 |
| 2018-06-22 | $96.08 | $96.58 | $95.64 | $96.49 | $54.93 | 600,144 |
| 2018-06-21 | $94.55 | $95.89 | $94.35 | $95.82 | $54.55 | 330,108 |
| 2018-06-20 | $93.41 | $94.92 | $93.23 | $94.72 | $53.92 | 273,340 |
| 2018-06-19 | $93.18 | $94.13 | $93.08 | $93.59 | $53.28 | 429,997 |
| 2018-06-18 | $92.83 | $93.63 | $92.68 | $93.43 | $53.19 | 362,637 |
| 2018-06-15 | $93.44 | $93.79 | $92.79 | $92.98 | $52.93 | 752,458 |
| 2018-06-14 | $92.90 | $93.66 | $92.65 | $93.27 | $53.10 | 615,307 |
| 2018-06-13 | $94.56 | $95.03 | $92.48 | $92.50 | $52.66 | 522,586 |
| 2018-06-12 | $93.67 | $95.10 | $93.67 | $94.38 | $53.73 | 376,669 |
| 2018-06-11 | $94.22 | $94.40 | $93.20 | $93.95 | $53.49 | 359,557 |
| 2018-06-08 | $93.63 | $94.40 | $93.45 | $94.12 | $53.58 | 449,799 |
| 2018-06-07 | $93.70 | $93.81 | $92.98 | $93.44 | $53.20 | 363,006 |
| 2018-06-06 | $93.68 | $94.24 | $93.27 | $93.62 | $53.30 | 292,123 |
| 2018-06-05 | $94.85 | $95.44 | $93.72 | $93.79 | $53.39 | 408,147 |
| 2018-06-04 | $93.26 | $94.87 | $92.90 | $94.80 | $53.97 | 607,531 |
| 2018-06-01 | $92.58 | $92.86 | $91.74 | $92.70 | $52.77 | 498,907 |
| 2018-05-31 | $92.89 | $93.19 | $91.69 | $92.52 | $52.67 | 617,574 |
| 2018-05-30 | $91.50 | $92.99 | $91.24 | $92.79 | $52.83 | 756,859 |
| 2018-05-29 | $91.41 | $92.25 | $90.84 | $91.71 | $52.21 | 1,033,420 |
| 2018-05-25 | $91.84 | $92.60 | $91.16 | $91.42 | $52.05 | 444,609 |
| 2018-05-24 | $91.09 | $91.74 | $90.70 | $91.53 | $52.11 | 421,546 |
| 2018-05-23 | $89.82 | $91.62 | $89.82 | $91.15 | $51.89 | 503,317 |
| 2018-05-22 | $90.35 | $90.35 | $89.14 | $89.54 | $50.97 | 888,061 |
| 2018-05-21 | $90.16 | $90.58 | $89.24 | $90.23 | $51.37 | 920,944 |
| 2018-05-18 | $89.97 | $90.42 | $89.22 | $89.75 | $51.09 | 863,700 |
| 2018-05-17 | $90.40 | $91.04 | $89.77 | $90.01 | $51.24 | 407,106 |
| 2018-05-16 | $90.68 | $90.92 | $90.20 | $90.50 | $51.52 | 522,982 |
| 2018-05-15 | $91.04 | $91.38 | $90.03 | $90.30 | $51.41 | 633,678 |
| 2018-05-14 | $92.88 | $92.98 | $90.84 | $91.45 | $52.06 | 395,227 |
| 2018-05-11 | $93.04 | $93.16 | $92.51 | $92.88 | $52.88 | 288,189 |
| 2018-05-10 | $92.59 | $93.10 | $92.22 | $92.90 | $52.89 | 539,178 |
| 2018-05-09 | $91.96 | $92.09 | $91.28 | $92.03 | $52.39 | 423,042 |
| 2018-05-08 | $91.24 | $92.07 | $90.95 | $91.76 | $52.24 | 730,228 |
| 2018-05-07 | $90.25 | $91.50 | $90.06 | $91.05 | $51.83 | 792,304 |
| 2018-05-04 | $89.94 | $90.25 | $89.43 | $90.05 | $51.27 | 514,566 |
| 2018-05-03 | $89.83 | $90.66 | $89.03 | $89.75 | $51.09 | 962,635 |
| 2018-05-02 | $88.68 | $88.85 | $87.25 | $88.66 | $50.47 | 764,659 |
| 2018-05-01 | $88.26 | $89.65 | $87.84 | $88.97 | $50.65 | 512,719 |
| 2018-04-30 | $89.12 | $89.85 | $88.36 | $88.44 | $50.35 | 517,480 |
| 2018-04-27 | $87.51 | $89.33 | $86.93 | $89.08 | $50.71 | 545,710 |
| 2018-04-26 | $86.08 | $88.23 | $85.33 | $87.45 | $49.79 | 907,053 |
| 2018-04-25 | $86.45 | $86.69 | $85.40 | $85.99 | $48.95 | 485,649 |
| 2018-04-24 | $85.45 | $86.92 | $85.29 | $86.55 | $49.27 | 581,955 |
| 2018-04-23 | $85.56 | $85.81 | $85.20 | $85.56 | $48.71 | 232,476 |
| 2018-04-20 | $86.30 | $86.52 | $85.11 | $85.35 | $48.59 | 320,403 |
| 2018-04-19 | $87.10 | $87.22 | $84.78 | $86.27 | $49.11 | 724,390 |
| 2018-04-18 | $87.95 | $87.97 | $86.89 | $87.16 | $49.62 | 582,510 |
| 2018-04-17 | $86.54 | $88.05 | $86.18 | $87.81 | $49.99 | 661,218 |
| 2018-04-16 | $86.49 | $86.91 | $85.75 | $86.35 | $49.16 | 496,419 |
| 2018-04-13 | $85.32 | $86.60 | $84.75 | $86.27 | $49.11 | 773,136 |
| 2018-04-12 | $85.36 | $85.40 | $84.56 | $85.04 | $48.41 | 775,476 |
| 2018-04-11 | $86.09 | $86.69 | $85.81 | $86.31 | $48.56 | 475,746 |
| 2018-04-10 | $85.75 | $86.86 | $85.20 | $86.27 | $48.54 | 979,980 |
| 2018-04-09 | $85.26 | $86.04 | $84.74 | $85.39 | $48.05 | 500,326 |
| 2018-04-06 | $85.26 | $85.77 | $85.03 | $85.18 | $47.93 | 834,844 |
| 2018-04-05 | $85.16 | $85.44 | $83.91 | $85.32 | $48.01 | 433,999 |
| 2018-04-04 | $83.94 | $85.46 | $83.45 | $85.13 | $47.90 | 701,520 |
| 2018-04-03 | $83.75 | $84.66 | $82.65 | $84.34 | $47.46 | 440,595 |
| 2018-04-02 | $83.54 | $84.00 | $82.76 | $83.52 | $47.00 | 605,101 |
| 2018-03-29 | $83.98 | $84.45 | $82.66 | $83.52 | $47.00 | 496,912 |
| 2018-03-28 | $83.15 | $84.83 | $83.15 | $83.81 | $47.16 | 1,252,878 |
| 2018-03-27 | $82.08 | $83.57 | $81.05 | $82.92 | $46.66 | 696,637 |
| 2018-03-26 | $80.79 | $82.08 | $80.28 | $81.84 | $46.05 | 515,578 |
| 2018-03-23 | $81.18 | $81.81 | $80.12 | $80.33 | $45.20 | 459,291 |
| 2018-03-22 | $81.73 | $82.79 | $80.94 | $81.03 | $45.59 | 505,699 |
| 2018-03-21 | $82.15 | $82.56 | $81.20 | $81.89 | $46.08 | 370,692 |
| 2018-03-20 | $81.37 | $82.34 | $81.37 | $82.07 | $46.18 | 718,915 |
| 2018-03-19 | $81.59 | $81.83 | $80.63 | $81.40 | $45.80 | 929,221 |
| 2018-03-16 | $81.03 | $81.97 | $80.79 | $81.75 | $46.00 | 639,817 |
| 2018-03-15 | $81.18 | $81.54 | $80.52 | $80.97 | $45.56 | 393,381 |
| 2018-03-14 | $81.67 | $82.18 | $81.20 | $81.25 | $45.72 | 820,636 |
| 2018-03-13 | $81.71 | $82.24 | $81.18 | $81.66 | $45.95 | 577,546 |
| 2018-03-12 | $81.07 | $81.98 | $80.89 | $81.57 | $45.90 | 744,760 |
| 2018-03-09 | $81.46 | $81.46 | $80.37 | $80.71 | $45.41 | 470,941 |
| 2018-03-08 | $80.75 | $81.42 | $80.21 | $81.27 | $45.73 | 426,745 |
| 2018-03-07 | $79.97 | $80.77 | $79.95 | $80.53 | $45.31 | 487,831 |
| 2018-03-06 | $79.48 | $80.41 | $78.44 | $80.11 | $45.08 | 612,817 |
| 2018-03-05 | $79.06 | $80.37 | $78.70 | $79.63 | $44.81 | 506,674 |
| 2018-03-02 | $79.23 | $79.77 | $78.30 | $79.11 | $44.51 | 918,256 |
| 2018-03-01 | $78.46 | $79.70 | $78.30 | $79.19 | $44.56 | 1,085,641 |
| 2018-02-28 | $78.57 | $79.38 | $77.97 | $78.56 | $44.20 | 1,601,110 |
| 2018-02-27 | $79.59 | $80.20 | $78.16 | $78.22 | $44.01 | 751,018 |
| 2018-02-26 | $80.15 | $80.25 | $79.24 | $79.62 | $44.80 | 592,962 |
| 2018-02-23 | $79.27 | $79.90 | $78.71 | $79.90 | $44.96 | 525,820 |
| 2018-02-22 | $78.20 | $79.41 | $77.33 | $78.80 | $44.34 | 757,801 |
| 2018-02-21 | $78.21 | $79.47 | $77.68 | $78.03 | $43.91 | 971,556 |
| 2018-02-20 | $78.64 | $79.17 | $77.90 | $77.91 | $43.84 | 718,449 |
| 2018-02-16 | $79.40 | $80.05 | $78.26 | $78.83 | $44.36 | 490,153 |
| 2018-02-15 | $78.53 | $79.55 | $78.20 | $79.51 | $44.74 | 500,916 |
| 2018-02-14 | $78.74 | $78.74 | $77.43 | $78.09 | $43.94 | 614,508 |
| 2018-02-13 | $78.26 | $79.56 | $77.88 | $79.33 | $44.64 | 567,366 |
| 2018-02-12 | $78.87 | $79.23 | $76.42 | $78.36 | $44.09 | 1,022,019 |
| 2018-02-09 | $77.40 | $79.06 | $76.42 | $78.56 | $44.20 | 1,120,104 |
| 2018-02-08 | $79.06 | $79.57 | $76.97 | $76.97 | $43.31 | 1,065,792 |
| 2018-02-07 | $78.79 | $80.23 | $78.43 | $78.92 | $44.41 | 557,746 |
| 2018-02-06 | $78.42 | $79.96 | $77.51 | $78.90 | $44.40 | 1,064,809 |
| 2018-02-05 | $80.15 | $81.42 | $78.82 | $79.21 | $44.57 | 902,557 |
| 2018-02-02 | $81.43 | $81.98 | $78.95 | $80.58 | $45.34 | 716,523 |
| 2018-02-01 | $83.17 | $83.79 | $81.86 | $81.88 | $46.07 | 914,094 |
| 2018-01-31 | $83.01 | $83.94 | $82.51 | $83.10 | $46.76 | 785,076 |
| 2018-01-30 | $83.23 | $83.41 | $82.67 | $82.81 | $46.60 | 373,834 |
| 2018-01-29 | $84.06 | $84.06 | $82.59 | $83.49 | $46.98 | 326,020 |
| 2018-01-26 | $84.45 | $84.77 | $83.45 | $84.11 | $47.33 | 508,968 |
| 2018-01-25 | $84.76 | $86.04 | $82.90 | $84.33 | $47.45 | 1,020,843 |
| 2018-01-24 | $87.01 | $87.01 | $85.64 | $86.25 | $48.53 | 443,713 |
| 2018-01-23 | $84.96 | $87.29 | $84.86 | $86.79 | $48.84 | 754,831 |
| 2018-01-22 | $84.91 | $85.93 | $84.62 | $84.77 | $47.70 | 589,914 |
| 2018-01-19 | $83.79 | $85.00 | $83.79 | $84.91 | $47.78 | 568,551 |
| 2018-01-18 | $84.47 | $84.80 | $82.98 | $83.78 | $47.14 | 498,112 |
| 2018-01-17 | $84.50 | $85.63 | $84.40 | $84.84 | $47.74 | 525,090 |
| 2018-01-16 | $84.07 | $85.83 | $84.07 | $84.34 | $47.46 | 618,015 |
| 2018-01-12 | $83.91 | $84.12 | $83.03 | $83.92 | $47.22 | 499,462 |
| 2018-01-11 | $84.59 | $85.64 | $84.53 | $85.00 | $47.26 | 606,744 |
| 2018-01-10 | $85.45 | $85.45 | $83.19 | $84.57 | $47.03 | 596,257 |
| 2018-01-09 | $86.96 | $87.08 | $85.39 | $85.50 | $47.54 | 619,299 |
| 2018-01-08 | $86.41 | $87.08 | $85.53 | $86.99 | $48.37 | 768,733 |
| 2018-01-05 | $87.53 | $87.75 | $86.29 | $86.42 | $48.05 | 672,880 |
| 2018-01-04 | $89.57 | $89.57 | $87.40 | $87.46 | $48.63 | 434,707 |
| 2018-01-03 | $88.61 | $89.71 | $88.55 | $89.37 | $49.69 | 447,454 |
| 2018-01-02 | $88.98 | $89.26 | $88.15 | $88.56 | $49.24 | 408,207 |
| 2017-12-29 | $89.45 | $89.79 | $89.01 | $89.07 | $49.53 | 517,995 |
| 2017-12-28 | $90.08 | $90.18 | $89.30 | $89.41 | $49.72 | 432,456 |
| 2017-12-27 | $89.37 | $90.31 | $89.37 | $89.92 | $50.00 | 257,245 |
| 2017-12-26 | $88.72 | $89.61 | $88.43 | $89.36 | $49.69 | 245,463 |
| 2017-12-22 | $87.81 | $88.96 | $87.39 | $88.82 | $49.39 | 371,913 |
| 2017-12-21 | $87.88 | $87.99 | $87.26 | $87.56 | $48.69 | 540,894 |
| 2017-12-20 | $88.33 | $88.65 | $87.51 | $87.64 | $48.73 | 381,577 |
| 2017-12-19 | $90.55 | $90.67 | $88.10 | $88.24 | $49.07 | 688,140 |
| 2017-12-18 | $90.23 | $91.23 | $90.20 | $90.49 | $50.32 | 457,465 |
| 2017-12-15 | $89.65 | $90.33 | $89.16 | $90.28 | $50.20 | 1,659,501 |
| 2017-12-14 | $90.65 | $90.90 | $89.93 | $90.21 | $50.16 | 511,656 |
| 2017-12-13 | $91.39 | $91.75 | $90.77 | $91.07 | $50.64 | 414,463 |
| 2017-12-12 | $91.12 | $91.72 | $90.52 | $91.09 | $50.65 | 656,655 |
| 2017-12-11 | $90.29 | $91.36 | $90.11 | $91.12 | $50.67 | 856,354 |
| 2017-12-08 | $89.85 | $90.71 | $89.32 | $90.18 | $50.15 | 699,936 |
| 2017-12-07 | $90.17 | $90.17 | $88.72 | $89.48 | $49.76 | 453,001 |
| 2017-12-06 | $90.52 | $90.52 | $89.31 | $89.90 | $49.99 | 454,585 |
| 2017-12-05 | $90.53 | $91.27 | $89.82 | $90.14 | $50.12 | 735,511 |
| 2017-12-04 | $90.99 | $91.25 | $90.43 | $90.67 | $50.42 | 522,328 |
| 2017-12-01 | $89.79 | $90.77 | $89.36 | $90.22 | $50.17 | 678,421 |
| 2017-11-30 | $89.59 | $90.92 | $89.27 | $89.81 | $49.94 | 692,056 |
| 2017-11-29 | $88.37 | $90.06 | $88.15 | $89.48 | $49.76 | 538,617 |
| 2017-11-28 | $90.84 | $90.84 | $87.78 | $88.53 | $49.23 | 908,959 |
| 2017-11-27 | $90.41 | $90.84 | $90.23 | $90.52 | $50.33 | 433,968 |
| 2017-11-24 | $89.43 | $90.52 | $89.05 | $90.34 | $50.23 | 290,605 |
| 2017-11-22 | $89.03 | $89.40 | $88.46 | $89.00 | $49.49 | 1,597,681 |
| 2017-11-21 | $89.00 | $89.01 | $85.64 | $89.01 | $49.49 | 1,014,948 |
| 2017-11-20 | $88.68 | $88.90 | $87.16 | $87.95 | $48.91 | 938,211 |
| 2017-11-17 | $89.72 | $89.85 | $88.30 | $88.68 | $49.31 | 999,373 |
| 2017-11-16 | $87.37 | $89.72 | $86.92 | $89.70 | $49.88 | 1,363,740 |
| 2017-11-15 | $89.29 | $89.32 | $87.40 | $87.48 | $48.64 | 783,316 |
| 2017-11-14 | $89.23 | $89.63 | $88.51 | $89.27 | $49.64 | 871,887 |
| 2017-11-13 | $89.13 | $89.62 | $88.63 | $89.24 | $49.62 | 640,404 |
| 2017-11-10 | $88.50 | $89.01 | $87.95 | $88.62 | $49.28 | 1,152,700 |
| 2017-11-09 | $88.69 | $89.56 | $88.01 | $88.53 | $49.23 | 729,666 |
| 2017-11-08 | $87.48 | $89.18 | $87.00 | $88.75 | $49.35 | 1,174,344 |
| 2017-11-07 | $86.10 | $88.02 | $86.10 | $86.97 | $48.36 | 1,290,525 |
| 2017-11-06 | $85.58 | $86.65 | $85.13 | $86.25 | $47.96 | 742,587 |
| 2017-11-03 | $83.44 | $85.02 | $83.23 | $85.02 | $47.28 | 847,806 |
| 2017-11-02 | $81.96 | $84.07 | $81.62 | $84.02 | $46.72 | 1,317,999 |
| 2017-11-01 | $80.87 | $81.49 | $80.32 | $80.94 | $45.01 | 724,126 |
| 2017-10-31 | $80.50 | $80.88 | $79.71 | $80.82 | $44.94 | 794,424 |
| 2017-10-30 | $80.00 | $81.06 | $79.57 | $80.67 | $44.86 | 844,378 |
| 2017-10-27 | $80.05 | $80.97 | $79.60 | $80.16 | $44.57 | 846,847 |
| 2017-10-26 | $81.09 | $81.21 | $77.88 | $79.88 | $44.42 | 1,034,799 |
| 2017-10-25 | $80.71 | $81.47 | $80.17 | $81.16 | $45.13 | 552,366 |
| 2017-10-24 | $82.27 | $82.27 | $80.13 | $80.73 | $44.89 | 1,337,850 |
| 2017-10-23 | $82.48 | $82.64 | $81.86 | $82.37 | $45.80 | 486,279 |
| 2017-10-20 | $81.92 | $82.51 | $81.03 | $82.46 | $45.85 | 733,527 |
| 2017-10-19 | $81.64 | $82.07 | $80.99 | $81.89 | $45.54 | 710,437 |
| 2017-10-18 | $81.52 | $81.99 | $80.95 | $81.59 | $45.37 | 578,901 |
| 2017-10-17 | $81.04 | $81.76 | $80.96 | $81.74 | $45.45 | 620,203 |
| 2017-10-16 | $81.82 | $81.82 | $80.61 | $81.24 | $45.17 | 497,625 |
| 2017-10-13 | $80.85 | $81.93 | $80.62 | $81.86 | $45.52 | 579,420 |
| 2017-10-12 | $80.31 | $80.85 | $80.09 | $80.85 | $44.96 | 637,662 |
| 2017-10-11 | $81.04 | $81.66 | $80.79 | $81.41 | $44.72 | 1,063,852 |
| 2017-10-10 | $81.86 | $82.35 | $80.66 | $81.04 | $44.51 | 891,625 |
| 2017-10-09 | $82.39 | $82.51 | $81.66 | $81.88 | $44.97 | 1,157,610 |
| 2017-10-06 | $82.00 | $82.63 | $81.28 | $82.25 | $45.18 | 545,737 |
| 2017-10-05 | $81.50 | $82.38 | $81.41 | $82.14 | $45.12 | 924,093 |
| 2017-10-04 | $81.01 | $81.50 | $80.48 | $81.35 | $44.68 | 557,406 |
| 2017-10-03 | $81.90 | $81.90 | $80.43 | $80.90 | $44.44 | 1,008,423 |
| 2017-10-02 | $81.99 | $82.33 | $81.10 | $81.40 | $44.71 | 893,007 |
| 2017-09-29 | $80.77 | $81.84 | $80.52 | $81.81 | $44.94 | 820,486 |
| 2017-09-28 | $80.28 | $80.81 | $79.64 | $80.78 | $44.37 | 379,896 |
| 2017-09-27 | $81.04 | $81.04 | $79.72 | $80.28 | $44.09 | 681,147 |
| 2017-09-26 | $81.56 | $81.71 | $80.95 | $81.21 | $44.61 | 426,672 |
| 2017-09-25 | $79.65 | $81.55 | $79.65 | $81.44 | $44.73 | 616,102 |
| 2017-09-22 | $81.28 | $81.54 | $80.28 | $80.70 | $44.33 | 409,236 |
| 2017-09-21 | $81.59 | $82.08 | $80.96 | $80.98 | $44.48 | 775,200 |
| 2017-09-20 | $81.26 | $81.69 | $81.05 | $81.51 | $44.77 | 632,874 |
| 2017-09-19 | $81.32 | $81.57 | $80.88 | $81.13 | $44.56 | 584,883 |
| 2017-09-18 | $80.52 | $81.61 | $80.52 | $81.17 | $44.58 | 569,619 |
| 2017-09-15 | $80.05 | $80.74 | $80.01 | $80.60 | $44.27 | 1,006,566 |
| 2017-09-14 | $78.81 | $80.52 | $78.52 | $80.16 | $44.03 | 965,160 |
| 2017-09-13 | $77.26 | $78.91 | $77.12 | $78.89 | $43.33 | 1,460,866 |
| 2017-09-12 | $78.80 | $79.59 | $76.78 | $77.32 | $42.47 | 1,574,032 |
| 2017-09-11 | $82.72 | $82.72 | $79.67 | $80.07 | $43.98 | 1,453,246 |
| 2017-09-08 | $81.41 | $83.90 | $80.85 | $82.45 | $45.29 | 2,280,097 |
| 2017-09-07 | $79.14 | $81.63 | $78.79 | $81.61 | $44.83 | 1,744,564 |
| 2017-09-06 | $76.10 | $79.10 | $75.94 | $78.96 | $43.37 | 2,202,115 |
| 2017-09-05 | $74.73 | $76.17 | $74.43 | $75.90 | $41.69 | 1,038,930 |
| 2017-09-01 | $73.83 | $74.64 | $73.33 | $74.31 | $40.82 | 497,914 |
| 2017-08-31 | $73.93 | $74.04 | $73.36 | $73.59 | $40.42 | 462,385 |
| 2017-08-30 | $73.66 | $73.83 | $72.84 | $73.74 | $40.50 | 354,879 |
| 2017-08-29 | $74.59 | $74.93 | $73.67 | $73.69 | $40.48 | 747,088 |
| 2017-08-28 | $73.47 | $75.17 | $73.36 | $74.98 | $41.18 | 947,139 |
| 2017-08-25 | $75.08 | $75.08 | $73.44 | $73.48 | $40.36 | 427,060 |
| 2017-08-24 | $74.88 | $75.93 | $74.76 | $74.85 | $41.11 | 728,802 |
| 2017-08-23 | $73.57 | $75.20 | $73.37 | $74.76 | $41.06 | 1,053,994 |
| 2017-08-22 | $73.64 | $74.13 | $73.22 | $73.85 | $40.56 | 803,367 |
| 2017-08-21 | $71.57 | $73.54 | $71.42 | $73.15 | $40.18 | 882,211 |
| 2017-08-18 | $72.10 | $72.10 | $71.01 | $71.59 | $39.32 | 893,110 |
| 2017-08-17 | $71.51 | $73.19 | $71.50 | $72.56 | $39.85 | 701,517 |
| 2017-08-16 | $72.63 | $72.89 | $71.50 | $71.81 | $39.44 | 1,132,993 |
| 2017-08-15 | $72.51 | $72.87 | $71.87 | $72.68 | $39.92 | 514,755 |
| 2017-08-14 | $72.53 | $73.14 | $72.25 | $72.98 | $40.09 | 517,239 |
| 2017-08-11 | $73.45 | $73.45 | $71.65 | $72.13 | $39.62 | 1,144,495 |
| 2017-08-10 | $72.64 | $73.86 | $72.18 | $73.62 | $40.44 | 910,633 |
| 2017-08-09 | $72.10 | $73.10 | $72.00 | $72.97 | $40.08 | 710,116 |
| 2017-08-08 | $72.00 | $72.49 | $71.63 | $72.10 | $39.60 | 759,564 |
| 2017-08-07 | $71.40 | $72.46 | $71.22 | $72.17 | $39.64 | 692,151 |
| 2017-08-04 | $72.21 | $72.98 | $71.70 | $72.52 | $39.83 | 522,517 |
| 2017-08-03 | $70.57 | $72.61 | $69.00 | $72.30 | $39.71 | 2,162,191 |
| 2017-08-02 | $72.36 | $73.19 | $71.83 | $72.41 | $39.77 | 1,102,044 |
| 2017-08-01 | $73.32 | $73.79 | $71.94 | $72.37 | $39.75 | 761,784 |
| 2017-07-31 | $72.96 | $73.33 | $72.60 | $73.04 | $40.12 | 731,641 |
| 2017-07-28 | $72.33 | $73.09 | $72.10 | $72.89 | $40.04 | 809,830 |
| 2017-07-27 | $73.18 | $73.18 | $69.92 | $72.44 | $39.79 | 1,386,594 |
| 2017-07-26 | $74.56 | $75.24 | $74.29 | $74.56 | $40.95 | 827,118 |
| 2017-07-25 | $74.32 | $74.89 | $73.46 | $74.67 | $41.01 | 536,010 |
| 2017-07-24 | $74.37 | $74.37 | $73.26 | $74.26 | $40.79 | 415,051 |
| 2017-07-21 | $73.99 | $74.40 | $73.57 | $74.33 | $40.83 | 429,036 |
| 2017-07-20 | $74.04 | $74.23 | $73.25 | $74.06 | $40.68 | 621,496 |
| 2017-07-19 | $73.37 | $74.07 | $73.00 | $73.95 | $40.62 | 434,487 |
| 2017-07-18 | $73.29 | $73.43 | $72.52 | $73.14 | $40.17 | 555,756 |
| 2017-07-17 | $72.89 | $73.72 | $72.66 | $73.29 | $40.26 | 531,358 |
| 2017-07-14 | $72.29 | $73.07 | $71.97 | $72.89 | $40.04 | 476,689 |
| 2017-07-13 | $70.95 | $71.82 | $70.54 | $71.74 | $39.40 | 524,065 |
| 2017-07-12 | $71.64 | $72.54 | $71.54 | $71.93 | $38.97 | 663,975 |
| 2017-07-11 | $70.67 | $71.17 | $70.07 | $70.99 | $38.46 | 721,608 |
| 2017-07-10 | $71.29 | $71.92 | $70.41 | $70.59 | $38.24 | 1,032,462 |
| 2017-07-07 | $71.30 | $71.73 | $71.03 | $71.28 | $38.61 | 776,656 |
| 2017-07-06 | $73.29 | $73.94 | $70.93 | $71.31 | $38.63 | 995,815 |
| 2017-07-05 | $75.36 | $75.52 | $73.32 | $73.50 | $39.82 | 633,951 |
| 2017-07-03 | $74.39 | $75.32 | $74.34 | $75.14 | $40.70 | 445,423 |
| 2017-06-30 | $74.79 | $75.19 | $73.73 | $74.10 | $40.14 | 798,235 |
| 2017-06-29 | $75.85 | $76.32 | $74.35 | $74.71 | $40.47 | 933,217 |
| 2017-06-28 | $76.94 | $77.00 | $76.02 | $76.16 | $41.26 | 489,525 |
| 2017-06-27 | $76.32 | $77.09 | $76.28 | $76.66 | $41.53 | 468,324 |
| 2017-06-26 | $76.84 | $77.63 | $76.24 | $76.67 | $41.53 | 410,055 |
| 2017-06-23 | $75.45 | $77.07 | $75.42 | $76.47 | $41.42 | 1,192,411 |
| 2017-06-22 | $75.47 | $75.79 | $74.79 | $75.70 | $41.01 | 374,397 |
| 2017-06-21 | $75.80 | $76.17 | $75.20 | $75.47 | $40.88 | 553,668 |
| 2017-06-20 | $75.10 | $75.85 | $73.83 | $75.77 | $41.05 | 486,823 |
| 2017-06-19 | $75.44 | $75.44 | $74.56 | $75.05 | $40.66 | 498,486 |
| 2017-06-16 | $75.18 | $75.41 | $74.57 | $75.19 | $40.73 | 644,154 |
| 2017-06-15 | $73.98 | $75.49 | $73.98 | $75.29 | $40.79 | 733,593 |
| 2017-06-14 | $74.65 | $74.91 | $73.88 | $74.45 | $40.33 | 404,467 |
| 2017-06-13 | $74.42 | $74.82 | $74.04 | $74.13 | $40.16 | 476,578 |
| 2017-06-12 | $73.48 | $74.76 | $73.48 | $74.48 | $40.35 | 456,267 |
| 2017-06-09 | $73.47 | $74.29 | $72.93 | $73.96 | $40.06 | 534,715 |
| 2017-06-08 | $74.98 | $74.98 | $73.40 | $73.57 | $39.85 | 415,416 |
| 2017-06-07 | $73.54 | $74.96 | $73.47 | $74.87 | $40.56 | 562,237 |
| 2017-06-06 | $74.48 | $74.48 | $73.04 | $73.37 | $39.75 | 775,462 |
| 2017-06-05 | $74.70 | $74.92 | $74.08 | $74.56 | $40.39 | 281,932 |
| 2017-06-02 | $75.11 | $75.88 | $74.75 | $74.84 | $40.54 | 451,530 |
| 2017-06-01 | $74.89 | $74.89 | $73.48 | $74.78 | $40.51 | 1,046,755 |
| 2017-05-31 | $75.05 | $75.65 | $74.62 | $74.90 | $40.57 | 578,353 |
| 2017-05-30 | $76.54 | $76.54 | $75.02 | $75.04 | $40.65 | 459,729 |
| 2017-05-26 | $76.74 | $77.23 | $75.80 | $76.36 | $41.36 | 477,562 |
| 2017-05-25 | $75.87 | $78.15 | $75.64 | $76.87 | $41.64 | 1,251,199 |
| 2017-05-24 | $76.10 | $76.62 | $75.62 | $75.95 | $41.14 | 727,180 |
| 2017-05-23 | $75.74 | $76.52 | $75.56 | $76.11 | $41.23 | 496,798 |
| 2017-05-22 | $74.88 | $75.88 | $74.72 | $75.76 | $41.04 | 472,516 |
| 2017-05-19 | $74.59 | $75.13 | $73.60 | $74.83 | $40.54 | 462,280 |
| 2017-05-18 | $74.72 | $74.88 | $73.84 | $74.56 | $40.39 | 590,097 |
| 2017-05-17 | $73.06 | $75.31 | $72.82 | $74.60 | $40.41 | 887,889 |
| 2017-05-16 | $74.95 | $74.95 | $72.88 | $73.13 | $39.62 | 610,213 |
| 2017-05-15 | $74.59 | $75.71 | $74.58 | $75.02 | $40.64 | 897,727 |
| 2017-05-12 | $74.59 | $74.75 | $73.88 | $74.61 | $40.42 | 618,517 |
| 2017-05-11 | $74.05 | $74.32 | $73.19 | $74.21 | $40.20 | 804,177 |
| 2017-05-10 | $73.27 | $74.81 | $73.13 | $74.32 | $40.26 | 550,815 |
| 2017-05-09 | $73.89 | $74.56 | $72.99 | $73.30 | $39.71 | 710,356 |
| 2017-05-08 | $74.70 | $75.19 | $73.93 | $74.36 | $40.28 | 710,419 |
| 2017-05-05 | $73.81 | $74.89 | $73.81 | $74.71 | $40.47 | 826,065 |
| 2017-05-04 | $73.66 | $74.62 | $72.08 | $74.50 | $40.36 | 1,658,674 |
| 2017-05-03 | $76.27 | $76.27 | $74.66 | $75.61 | $40.96 | 1,123,201 |
| 2017-05-02 | $78.21 | $78.29 | $75.68 | $76.02 | $41.18 | 1,670,824 |
| 2017-05-01 | $78.39 | $78.51 | $77.33 | $78.17 | $42.35 | 858,964 |
| 2017-04-28 | $79.58 | $79.66 | $77.06 | $78.39 | $42.46 | 1,449,253 |
| 2017-04-27 | $82.24 | $82.98 | $79.42 | $79.63 | $43.14 | 1,318,599 |
| 2017-04-26 | $82.71 | $82.88 | $81.86 | $82.17 | $44.51 | 487,687 |
| 2017-04-25 | $83.70 | $84.19 | $82.75 | $82.89 | $44.90 | 823,074 |
| 2017-04-24 | $85.87 | $86.34 | $82.51 | $83.65 | $45.31 | 821,116 |
| 2017-04-21 | $86.88 | $87.00 | $85.11 | $85.29 | $46.20 | 721,299 |
| 2017-04-20 | $86.68 | $87.17 | $86.24 | $86.92 | $47.09 | 473,200 |
| 2017-04-19 | $87.64 | $87.71 | $86.45 | $86.68 | $46.96 | 553,456 |
| 2017-04-18 | $87.04 | $87.87 | $86.77 | $87.63 | $47.47 | 483,943 |
| 2017-04-17 | $85.46 | $87.11 | $85.42 | $87.11 | $47.19 | 537,222 |
| 2017-04-13 | $84.82 | $85.39 | $84.45 | $85.26 | $46.19 | 986,445 |
| 2017-04-12 | $86.08 | $86.58 | $85.58 | $85.95 | $46.02 | 591,010 |
| 2017-04-11 | $85.70 | $86.63 | $85.70 | $86.35 | $46.23 | 538,408 |
| 2017-04-10 | $84.99 | $85.80 | $84.63 | $85.71 | $45.89 | 342,111 |
| 2017-04-07 | $84.77 | $85.34 | $84.64 | $84.98 | $45.50 | 252,114 |
| 2017-04-06 | $84.69 | $85.80 | $84.24 | $84.89 | $45.45 | 377,203 |
| 2017-04-05 | $84.02 | $84.69 | $83.13 | $84.49 | $45.24 | 703,245 |
| 2017-04-04 | $81.95 | $84.10 | $81.56 | $83.94 | $44.94 | 869,422 |
| 2017-04-03 | $82.06 | $82.89 | $81.72 | $81.94 | $43.87 | 797,539 |
| 2017-03-31 | $81.92 | $82.73 | $81.83 | $82.12 | $43.97 | 389,292 |
| 2017-03-30 | $82.05 | $82.07 | $81.41 | $81.90 | $43.85 | 439,828 |
| 2017-03-29 | $82.95 | $82.95 | $81.59 | $82.30 | $44.07 | 519,922 |
| 2017-03-28 | $82.62 | $83.05 | $81.20 | $82.99 | $44.44 | 713,997 |
| 2017-03-27 | $84.04 | $84.59 | $82.25 | $82.41 | $44.12 | 640,090 |
| 2017-03-24 | $84.64 | $84.65 | $83.92 | $84.17 | $45.07 | 489,793 |
| 2017-03-23 | $84.24 | $84.93 | $83.67 | $84.25 | $45.11 | 589,207 |
| 2017-03-22 | $84.53 | $84.85 | $83.20 | $83.85 | $44.90 | 569,880 |
| 2017-03-21 | $84.93 | $85.30 | $84.24 | $84.41 | $45.20 | 426,223 |
| 2017-03-20 | $84.95 | $85.23 | $84.25 | $84.83 | $45.42 | 279,430 |
| 2017-03-17 | $83.80 | $85.10 | $83.80 | $84.84 | $45.43 | 689,619 |
| 2017-03-16 | $84.62 | $85.01 | $83.88 | $83.99 | $44.97 | 410,338 |
| 2017-03-15 | $82.88 | $84.49 | $82.56 | $84.21 | $45.09 | 600,556 |
| 2017-03-14 | $82.15 | $83.08 | $81.71 | $82.89 | $44.38 | 602,862 |
| 2017-03-13 | $82.76 | $83.11 | $81.36 | $82.15 | $43.99 | 661,383 |
| 2017-03-10 | $84.81 | $85.50 | $82.13 | $82.49 | $44.17 | 797,356 |
| 2017-03-09 | $85.86 | $86.43 | $84.42 | $84.53 | $45.26 | 404,929 |
| 2017-03-08 | $87.20 | $87.20 | $85.77 | $85.87 | $45.98 | 298,744 |
| 2017-03-07 | $87.55 | $87.56 | $86.71 | $87.33 | $46.76 | 301,966 |
| 2017-03-06 | $87.90 | $87.90 | $86.47 | $87.55 | $46.88 | 329,728 |
| 2017-03-03 | $88.05 | $88.41 | $87.00 | $87.85 | $47.04 | 385,677 |
| 2017-03-02 | $88.50 | $89.21 | $88.33 | $88.62 | $47.45 | 371,385 |
| 2017-03-01 | $88.16 | $89.03 | $87.66 | $88.73 | $47.51 | 635,497 |
| 2017-02-28 | $88.38 | $88.86 | $88.04 | $88.63 | $47.46 | 557,665 |
| 2017-02-27 | $88.88 | $89.24 | $88.38 | $88.67 | $47.48 | 609,739 |
| 2017-02-24 | $87.44 | $88.62 | $86.98 | $88.61 | $47.44 | 662,037 |
| 2017-02-23 | $86.90 | $87.66 | $85.53 | $87.60 | $46.90 | 517,378 |
| 2017-02-22 | $87.31 | $87.65 | $85.90 | $86.30 | $46.21 | 514,224 |
| 2017-02-21 | $85.65 | $87.24 | $84.53 | $87.11 | $46.64 | 626,926 |
| 2017-02-17 | $84.36 | $85.52 | $84.21 | $85.52 | $45.79 | 777,819 |
| 2017-02-16 | $82.45 | $85.26 | $82.45 | $84.46 | $45.22 | 1,003,465 |
| 2017-02-15 | $81.70 | $81.88 | $80.94 | $81.49 | $43.63 | 542,154 |
| 2017-02-14 | $83.04 | $83.25 | $81.54 | $82.00 | $43.91 | 587,044 |
| 2017-02-13 | $84.11 | $84.32 | $82.81 | $83.21 | $44.55 | 650,106 |
| 2017-02-10 | $83.63 | $84.55 | $83.50 | $84.31 | $45.14 | 367,194 |
| 2017-02-09 | $83.68 | $83.96 | $83.15 | $83.92 | $44.93 | 312,310 |
| 2017-02-08 | $83.14 | $84.49 | $82.92 | $83.54 | $44.73 | 603,697 |
| 2017-02-07 | $82.90 | $83.65 | $82.81 | $83.09 | $44.49 | 358,257 |
| 2017-02-06 | $82.32 | $82.91 | $81.61 | $82.90 | $44.39 | 587,748 |
| 2017-02-03 | $82.34 | $82.76 | $81.63 | $82.43 | $44.14 | 455,394 |
| 2017-02-02 | $81.58 | $82.58 | $81.11 | $81.80 | $43.80 | 763,483 |
| 2017-02-01 | $81.53 | $81.98 | $80.96 | $81.53 | $43.65 | 678,973 |
| 2017-01-31 | $80.89 | $81.87 | $80.61 | $81.45 | $43.61 | 782,050 |
| 2017-01-30 | $81.05 | $82.12 | $80.55 | $80.98 | $43.36 | 655,731 |
| 2017-01-27 | $82.79 | $82.79 | $81.16 | $81.57 | $43.68 | 627,481 |
| 2017-01-26 | $82.81 | $83.30 | $81.96 | $82.45 | $44.15 | 557,332 |
| 2017-01-25 | $84.06 | $84.57 | $82.47 | $82.89 | $44.38 | 843,715 |
| 2017-01-24 | $83.76 | $84.60 | $83.49 | $84.30 | $45.14 | 825,514 |
| 2017-01-23 | $81.97 | $83.84 | $81.65 | $83.72 | $44.83 | 1,031,338 |
| 2017-01-20 | $80.00 | $81.85 | $79.82 | $81.84 | $43.82 | 1,166,811 |
| 2017-01-19 | $80.12 | $80.70 | $79.38 | $80.58 | $43.14 | 571,719 |
| 2017-01-18 | $80.38 | $80.66 | $79.64 | $80.57 | $43.14 | 481,851 |
| 2017-01-17 | $79.49 | $80.41 | $79.48 | $80.39 | $43.04 | 572,850 |
| 2017-01-13 | $80.57 | $81.10 | $79.44 | $79.50 | $42.57 | 713,965 |
| 2017-01-12 | $81.14 | $81.86 | $80.09 | $80.57 | $43.14 | 1,018,708 |
| 2017-01-11 | $84.78 | $84.78 | $82.13 | $82.18 | $43.49 | 846,337 |
| 2017-01-10 | $85.40 | $85.63 | $84.70 | $84.79 | $44.87 | 537,094 |
| 2017-01-09 | $86.92 | $86.92 | $85.38 | $85.48 | $45.24 | 542,244 |
| 2017-01-06 | $86.24 | $86.90 | $85.97 | $86.44 | $45.74 | 582,375 |
| 2017-01-05 | $85.71 | $86.92 | $84.30 | $86.79 | $45.93 | 730,903 |
| 2017-01-04 | $84.86 | $86.84 | $84.86 | $86.68 | $45.87 | 652,231 |
| 2017-01-03 | $85.73 | $85.75 | $84.07 | $84.82 | $44.89 | 585,796 |
| 2016-12-30 | $84.31 | $85.30 | $83.71 | $85.26 | $45.12 | 539,209 |
| 2016-12-29 | $82.52 | $84.49 | $82.27 | $84.15 | $44.53 | 850,716 |
| 2016-12-28 | $82.78 | $82.78 | $81.47 | $82.33 | $43.57 | 680,008 |
| 2016-12-27 | $82.81 | $83.39 | $82.16 | $82.39 | $43.60 | 656,860 |
| 2016-12-23 | $82.79 | $82.86 | $81.78 | $82.73 | $43.78 | 506,364 |
| 2016-12-22 | $82.57 | $82.79 | $81.53 | $82.52 | $43.67 | 592,315 |
| 2016-12-21 | $83.04 | $84.06 | $82.16 | $82.36 | $43.58 | 784,861 |
| 2016-12-20 | $82.84 | $83.63 | $82.56 | $83.25 | $44.06 | 1,402,788 |
| 2016-12-19 | $84.33 | $84.62 | $82.87 | $83.34 | $44.10 | 600,813 |
| 2016-12-16 | $82.96 | $84.83 | $82.85 | $83.49 | $44.18 | 2,113,216 |
| 2016-12-15 | $83.46 | $84.46 | $82.20 | $82.36 | $43.58 | 733,864 |
| 2016-12-14 | $85.05 | $85.15 | $83.61 | $83.77 | $44.33 | 513,136 |
| 2016-12-13 | $85.29 | $85.32 | $84.21 | $85.01 | $44.99 | 585,352 |
| 2016-12-12 | $83.97 | $85.07 | $83.75 | $85.01 | $44.99 | 546,400 |
| 2016-12-09 | $85.80 | $86.57 | $84.13 | $84.44 | $44.68 | 581,004 |
| 2016-12-08 | $85.00 | $85.99 | $84.21 | $85.66 | $45.33 | 617,158 |
| 2016-12-07 | $84.00 | $85.75 | $83.74 | $85.64 | $45.32 | 664,984 |
| 2016-12-06 | $83.09 | $83.75 | $82.19 | $83.73 | $44.31 | 519,159 |
| 2016-12-05 | $82.24 | $83.10 | $81.49 | $82.97 | $43.91 | 495,715 |
| 2016-12-02 | $81.99 | $83.85 | $81.92 | $82.24 | $43.52 | 562,869 |
| 2016-12-01 | $80.80 | $82.08 | $80.06 | $81.56 | $43.16 | 989,497 |
| 2016-11-30 | $81.69 | $82.39 | $80.83 | $81.23 | $42.99 | 593,035 |
| 2016-11-29 | $81.23 | $83.19 | $81.16 | $82.18 | $43.49 | 591,330 |
| 2016-11-28 | $80.55 | $81.98 | $80.11 | $81.66 | $43.21 | 580,477 |
| 2016-11-25 | $80.34 | $81.57 | $79.92 | $80.80 | $42.76 | 300,066 |
| 2016-11-23 | $80.05 | $80.62 | $79.75 | $80.28 | $42.48 | 310,341 |
| 2016-11-22 | $79.11 | $81.07 | $78.92 | $80.63 | $42.67 | 754,428 |
| 2016-11-21 | $80.47 | $80.89 | $79.00 | $79.15 | $41.89 | 627,864 |
| 2016-11-18 | $80.72 | $81.08 | $79.27 | $80.07 | $42.37 | 899,895 |
| 2016-11-17 | $81.70 | $82.15 | $80.37 | $80.42 | $42.56 | 1,204,183 |
| 2016-11-16 | $81.66 | $82.14 | $81.02 | $81.69 | $43.23 | 1,105,783 |
| 2016-11-15 | $83.08 | $83.64 | $81.06 | $81.65 | $43.21 | 988,050 |
| 2016-11-14 | $81.26 | $83.24 | $81.00 | $82.90 | $43.87 | 1,120,447 |
| 2016-11-11 | $80.88 | $82.83 | $80.69 | $81.25 | $43.00 | 588,528 |
| 2016-11-10 | $82.21 | $82.92 | $80.88 | $81.02 | $42.88 | 1,642,635 |
| 2016-11-09 | $81.47 | $84.90 | $80.63 | $82.57 | $43.70 | 1,901,554 |
| 2016-11-08 | $81.45 | $83.11 | $81.23 | $82.90 | $43.87 | 657,904 |
| 2016-11-07 | $80.39 | $82.26 | $80.38 | $81.88 | $43.33 | 813,480 |
| 2016-11-04 | $79.53 | $79.86 | $78.92 | $79.50 | $42.07 | 943,965 |
| 2016-11-03 | $78.40 | $80.10 | $77.00 | $79.63 | $42.14 | 1,921,639 |
| 2016-11-02 | $80.47 | $81.18 | $80.04 | $80.10 | $42.39 | 922,374 |
| 2016-11-01 | $80.68 | $81.10 | $79.90 | $80.21 | $42.45 | 831,270 |
| 2016-10-31 | $80.70 | $80.93 | $80.01 | $80.65 | $42.68 | 792,598 |
| 2016-10-28 | $79.24 | $80.70 | $78.83 | $80.25 | $42.47 | 1,380,370 |
| 2016-10-27 | $82.83 | $83.23 | $79.51 | $79.55 | $42.10 | 1,411,797 |
| 2016-10-26 | $83.66 | $84.74 | $82.95 | $83.63 | $44.26 | 1,036,608 |
| 2016-10-25 | $83.79 | $83.79 | $82.98 | $83.45 | $44.16 | 523,600 |
| 2016-10-24 | $85.55 | $85.55 | $83.18 | $83.74 | $44.31 | 852,298 |
| 2016-10-21 | $83.74 | $84.12 | $83.17 | $83.59 | $44.24 | 513,229 |
| 2016-10-20 | $84.10 | $84.77 | $83.63 | $83.86 | $44.38 | 552,163 |
| 2016-10-19 | $84.83 | $84.99 | $84.12 | $84.31 | $44.62 | 758,278 |
| 2016-10-18 | $85.73 | $86.03 | $84.70 | $84.85 | $44.90 | 938,682 |
| 2016-10-17 | $87.13 | $87.23 | $85.52 | $85.62 | $45.31 | 615,633 |
| 2016-10-14 | $87.30 | $88.13 | $86.40 | $87.06 | $46.07 | 1,053,481 |
| 2016-10-13 | $86.63 | $87.67 | $86.60 | $86.83 | $45.95 | 1,107,808 |
| 2016-10-12 | $86.07 | $87.45 | $86.07 | $87.32 | $46.21 | 838,963 |
| 2016-10-11 | $87.25 | $88.17 | $87.00 | $87.25 | $45.67 | 1,343,059 |
| 2016-10-10 | $87.26 | $87.44 | $86.75 | $87.30 | $45.70 | 648,085 |
| 2016-10-07 | $86.53 | $87.75 | $86.53 | $87.30 | $45.70 | 892,116 |
| 2016-10-06 | $84.75 | $87.09 | $84.36 | $86.43 | $45.25 | 1,575,540 |
| 2016-10-05 | $86.47 | $86.76 | $84.80 | $85.29 | $44.65 | 1,682,836 |
| 2016-10-04 | $87.08 | $87.25 | $85.79 | $86.46 | $45.26 | 838,905 |
| 2016-10-03 | $88.89 | $88.89 | $86.91 | $87.04 | $45.57 | 765,991 |
| 2016-09-30 | $91.08 | $91.08 | $88.89 | $88.94 | $46.56 | 692,502 |
| 2016-09-29 | $92.00 | $92.00 | $90.05 | $90.39 | $47.32 | 1,000,749 |
| 2016-09-28 | $93.25 | $93.45 | $91.99 | $92.35 | $48.34 | 741,090 |
| 2016-09-27 | $94.25 | $94.63 | $92.69 | $92.85 | $48.61 | 413,170 |
| 2016-09-26 | $93.74 | $94.51 | $93.58 | $93.96 | $49.19 | 615,336 |
| 2016-09-23 | $93.30 | $95.05 | $92.70 | $93.86 | $49.14 | 806,059 |
| 2016-09-22 | $91.69 | $93.73 | $91.64 | $93.37 | $48.88 | 816,274 |
| 2016-09-21 | $90.19 | $91.38 | $88.61 | $91.33 | $47.81 | 1,024,482 |
| 2016-09-20 | $90.21 | $90.71 | $89.80 | $90.38 | $47.31 | 569,554 |
| 2016-09-19 | $88.92 | $90.31 | $88.57 | $90.06 | $47.15 | 453,495 |
| 2016-09-16 | $88.97 | $89.29 | $88.38 | $89.00 | $46.59 | 778,770 |
| 2016-09-15 | $88.92 | $89.72 | $88.71 | $89.23 | $46.71 | 550,852 |
| 2016-09-14 | $90.14 | $90.57 | $89.02 | $89.23 | $46.71 | 629,301 |
| 2016-09-13 | $91.10 | $91.14 | $89.26 | $90.03 | $47.13 | 881,026 |
| 2016-09-12 | $91.31 | $91.83 | $90.24 | $91.20 | $47.74 | 857,932 |
| 2016-09-09 | $93.16 | $93.49 | $90.97 | $91.17 | $47.73 | 1,006,074 |
| 2016-09-08 | $93.51 | $94.36 | $92.55 | $92.57 | $48.46 | 599,875 |
| 2016-09-07 | $92.25 | $93.93 | $91.75 | $93.87 | $49.14 | 1,339,656 |
| 2016-09-06 | $92.02 | $92.13 | $91.21 | $91.85 | $48.08 | 572,892 |
| 2016-09-02 | $90.95 | $92.43 | $90.79 | $91.91 | $48.11 | 645,709 |
| 2016-09-01 | $89.83 | $91.65 | $89.39 | $90.80 | $47.53 | 733,750 |
| 2016-08-31 | $89.40 | $91.86 | $88.94 | $90.00 | $47.11 | 1,280,820 |
| 2016-08-30 | $89.30 | $89.77 | $88.02 | $89.50 | $46.85 | 651,469 |
| 2016-08-29 | $88.19 | $89.97 | $88.19 | $89.03 | $46.61 | 487,000 |
| 2016-08-26 | $88.25 | $88.47 | $86.45 | $88.01 | $46.07 | 1,369,474 |
| 2016-08-25 | $88.58 | $89.43 | $88.06 | $88.25 | $46.20 | 898,381 |
| 2016-08-24 | $89.81 | $89.81 | $88.24 | $88.40 | $46.28 | 815,415 |
| 2016-08-23 | $89.40 | $90.37 | $89.40 | $89.94 | $47.08 | 743,134 |
| 2016-08-22 | $89.05 | $90.05 | $88.97 | $89.12 | $46.65 | 532,809 |
| 2016-08-19 | $90.79 | $90.79 | $88.82 | $89.13 | $46.66 | 578,140 |
| 2016-08-18 | $91.46 | $91.69 | $90.44 | $90.98 | $47.63 | 357,334 |
| 2016-08-17 | $91.00 | $91.37 | $90.19 | $91.22 | $47.75 | 552,732 |
| 2016-08-16 | $92.62 | $92.62 | $90.02 | $90.53 | $47.39 | 689,089 |
| 2016-08-15 | $93.75 | $94.96 | $91.76 | $91.89 | $48.10 | 359,694 |
| 2016-08-12 | $92.06 | $93.99 | $91.98 | $92.21 | $48.27 | 477,675 |
| 2016-08-11 | $93.09 | $93.29 | $91.96 | $92.53 | $48.44 | 914,523 |
| 2016-08-10 | $92.76 | $93.09 | $92.05 | $93.08 | $48.73 | 926,746 |
| 2016-08-09 | $92.37 | $92.88 | $91.75 | $92.78 | $48.57 | 435,271 |
| 2016-08-08 | $93.00 | $93.56 | $92.20 | $92.37 | $48.36 | 843,688 |
| 2016-08-05 | $92.80 | $93.61 | $91.85 | $92.91 | $48.64 | 1,046,022 |
| 2016-08-04 | $94.60 | $95.22 | $92.25 | $92.60 | $48.48 | 2,632,717 |
| 2016-08-03 | $100.77 | $100.77 | $98.97 | $99.46 | $52.07 | 977,172 |
| 2016-08-02 | $102.36 | $102.82 | $100.32 | $100.73 | $52.73 | 697,519 |
| 2016-08-01 | $102.39 | $102.94 | $101.83 | $102.79 | $53.81 | 588,219 |
| 2016-07-29 | $101.32 | $103.50 | $101.31 | $102.37 | $53.59 | 1,203,277 |
| 2016-07-28 | $103.47 | $103.48 | $100.38 | $101.26 | $53.01 | 1,427,722 |
| 2016-07-27 | $104.00 | $104.12 | $102.88 | $103.80 | $54.34 | 534,448 |
| 2016-07-26 | $105.25 | $105.26 | $103.88 | $104.25 | $54.57 | 618,697 |
| 2016-07-25 | $107.03 | $107.21 | $104.39 | $105.11 | $55.02 | 582,964 |
| 2016-07-22 | $105.80 | $107.71 | $105.38 | $107.23 | $56.13 | 481,069 |
| 2016-07-21 | $105.88 | $106.06 | $105.29 | $105.87 | $55.42 | 529,723 |
| 2016-07-20 | $105.76 | $106.11 | $105.33 | $106.02 | $55.50 | 504,075 |
| 2016-07-19 | $105.21 | $105.78 | $103.66 | $105.75 | $55.36 | 589,455 |
| 2016-07-18 | $105.25 | $105.74 | $104.51 | $104.99 | $54.96 | 718,690 |
| 2016-07-15 | $105.81 | $106.04 | $104.77 | $105.22 | $55.08 | 535,597 |
| 2016-07-14 | $107.04 | $107.04 | $105.53 | $106.06 | $55.52 | 815,898 |
| 2016-07-13 | $106.06 | $107.33 | $105.50 | $107.11 | $56.07 | 821,560 |
| 2016-07-12 | $106.73 | $106.83 | $105.29 | $106.76 | $55.40 | 877,945 |
| 2016-07-11 | $106.70 | $107.13 | $105.56 | $106.92 | $55.48 | 573,700 |
| 2016-07-08 | $104.84 | $106.94 | $104.77 | $106.44 | $55.23 | 889,423 |
| 2016-07-07 | $105.83 | $105.85 | $103.84 | $104.58 | $54.27 | 686,118 |
| 2016-07-06 | $106.01 | $106.80 | $105.72 | $105.86 | $54.93 | 719,731 |
| 2016-07-05 | $104.19 | $106.25 | $103.97 | $106.24 | $55.13 | 786,340 |
| 2016-07-01 | $105.06 | $106.22 | $103.72 | $103.97 | $53.95 | 635,701 |
| 2016-06-30 | $104.54 | $104.93 | $103.53 | $104.92 | $54.44 | 1,401,550 |
| 2016-06-29 | $106.41 | $107.15 | $104.10 | $104.49 | $54.22 | 817,648 |
| 2016-06-28 | $104.53 | $105.84 | $104.06 | $105.80 | $54.90 | 993,165 |
| 2016-06-27 | $102.13 | $104.19 | $101.72 | $103.90 | $53.91 | 1,440,654 |
| 2016-06-24 | $100.30 | $102.61 | $98.93 | $102.50 | $53.19 | 6,492,283 |
| 2016-06-23 | $101.57 | $102.94 | $101.30 | $101.57 | $52.70 | 962,460 |
| 2016-06-22 | $101.50 | $102.37 | $100.92 | $101.63 | $52.74 | 771,282 |
| 2016-06-21 | $101.76 | $102.14 | $100.91 | $101.50 | $52.67 | 1,085,697 |
| 2016-06-20 | $102.47 | $103.22 | $101.48 | $101.61 | $52.72 | 609,690 |
| 2016-06-17 | $102.00 | $102.20 | $100.27 | $102.17 | $53.02 | 1,646,130 |
| 2016-06-16 | $101.03 | $102.23 | $100.84 | $102.20 | $53.03 | 602,211 |
| 2016-06-15 | $100.96 | $101.97 | $100.54 | $101.45 | $52.64 | 938,284 |
| 2016-06-14 | $101.58 | $101.88 | $100.27 | $100.77 | $52.29 | 767,332 |
| 2016-06-13 | $102.26 | $103.00 | $101.19 | $101.56 | $52.70 | 872,433 |
| 2016-06-10 | $102.88 | $103.25 | $101.51 | $101.91 | $52.88 | 956,316 |
| 2016-06-09 | $105.59 | $105.59 | $102.72 | $103.26 | $53.58 | 1,258,824 |
| 2016-06-08 | $106.27 | $106.39 | $104.05 | $105.34 | $54.66 | 827,929 |
| 2016-06-07 | $107.21 | $107.53 | $106.48 | $106.55 | $55.29 | 619,441 |
| 2016-06-06 | $109.01 | $109.35 | $105.94 | $106.95 | $55.50 | 827,775 |
| 2016-06-03 | $109.18 | $109.89 | $108.53 | $108.91 | $56.51 | 539,785 |
| 2016-06-02 | $107.77 | $108.58 | $106.51 | $108.46 | $56.28 | 675,595 |
| 2016-06-01 | $107.77 | $108.67 | $107.01 | $108.24 | $56.16 | 706,212 |
| 2016-05-31 | $108.60 | $108.60 | $106.78 | $108.27 | $56.18 | 2,377,866 |
| 2016-05-27 | $107.40 | $108.18 | $106.31 | $108.11 | $56.10 | 1,342,291 |
| 2016-05-26 | $106.50 | $107.33 | $105.77 | $107.04 | $55.54 | 655,981 |
| 2016-05-25 | $107.95 | $107.95 | $105.59 | $106.34 | $55.18 | 622,477 |
| 2016-05-24 | $106.63 | $107.79 | $106.48 | $107.70 | $55.88 | 1,273,767 |
| 2016-05-23 | $106.09 | $106.62 | $105.11 | $106.09 | $55.05 | 1,151,535 |
| 2016-05-20 | $102.50 | $106.16 | $102.30 | $105.95 | $54.98 | 8,828,968 |
| 2016-05-19 | $109.50 | $109.50 | $103.30 | $103.37 | $53.64 | 1,540,831 |
| 2016-05-18 | $112.37 | $113.22 | $110.14 | $111.35 | $57.78 | 264,204 |
| 2016-05-17 | $114.59 | $114.67 | $112.09 | $112.61 | $58.43 | 361,071 |
| 2016-05-16 | $114.76 | $116.22 | $113.97 | $115.61 | $59.99 | 315,954 |
| 2016-05-13 | $114.52 | $114.95 | $113.50 | $114.00 | $59.15 | 206,296 |
| 2016-05-12 | $113.60 | $114.97 | $111.82 | $114.70 | $59.52 | 359,829 |
| 2016-05-11 | $114.66 | $114.66 | $111.72 | $113.40 | $58.84 | 300,945 |
| 2016-05-10 | $114.90 | $115.61 | $114.23 | $114.85 | $59.59 | 271,998 |
| 2016-05-09 | $114.86 | $115.33 | $114.16 | $114.89 | $59.62 | 441,930 |
| 2016-05-06 | $113.45 | $114.60 | $112.28 | $114.36 | $59.34 | 386,926 |
| 2016-05-05 | $112.08 | $113.45 | $111.87 | $113.26 | $58.77 | 337,558 |
| 2016-05-04 | $109.29 | $113.46 | $109.29 | $112.45 | $58.35 | 491,496 |
| 2016-05-03 | $108.13 | $110.32 | $107.96 | $110.17 | $57.17 | 479,779 |
| 2016-05-02 | $106.95 | $108.55 | $106.79 | $108.24 | $56.16 | 613,134 |
| 2016-04-29 | $108.58 | $109.12 | $104.81 | $106.22 | $55.12 | 630,861 |
| 2016-04-28 | $107.54 | $109.90 | $107.54 | $108.88 | $56.50 | 389,088 |
| 2016-04-27 | $110.43 | $110.43 | $106.29 | $107.88 | $55.98 | 369,606 |
| 2016-04-26 | $109.25 | $110.53 | $109.23 | $109.98 | $57.07 | 387,699 |
| 2016-04-25 | $107.52 | $109.24 | $106.82 | $109.21 | $56.67 | 301,153 |
| 2016-04-22 | $107.72 | $108.28 | $106.22 | $107.86 | $55.97 | 368,886 |
| 2016-04-21 | $110.64 | $110.88 | $107.12 | $107.60 | $55.83 | 425,443 |
| 2016-04-20 | $112.09 | $112.44 | $109.63 | $110.65 | $57.42 | 460,155 |
| 2016-04-19 | $114.10 | $114.16 | $111.54 | $112.25 | $58.25 | 342,939 |
| 2016-04-18 | $113.43 | $114.13 | $112.89 | $114.06 | $59.18 | 180,393 |
| 2016-04-15 | $112.27 | $113.75 | $112.05 | $113.43 | $58.86 | 308,671 |
| 2016-04-14 | $114.00 | $114.18 | $112.31 | $112.38 | $58.31 | 221,082 |
| 2016-04-13 | $115.07 | $115.11 | $113.12 | $114.03 | $59.17 | 380,194 |
| 2016-04-12 | $114.25 | $115.10 | $113.67 | $114.80 | $59.57 | 259,099 |
| 2016-04-11 | $116.23 | $116.56 | $114.95 | $114.99 | $59.18 | 311,131 |
| 2016-04-08 | $116.25 | $116.72 | $115.61 | $115.99 | $59.69 | 228,214 |
| 2016-04-07 | $115.45 | $116.28 | $114.89 | $115.76 | $59.57 | 347,902 |
| 2016-04-06 | $116.15 | $116.15 | $114.81 | $115.95 | $59.67 | 355,474 |
| 2016-04-05 | $116.44 | $117.44 | $116.03 | $116.15 | $59.77 | 352,773 |
| 2016-04-04 | $116.48 | $117.73 | $116.07 | $117.44 | $60.44 | 457,264 |
| 2016-04-01 | $117.50 | $117.81 | $116.73 | $117.06 | $60.24 | 362,458 |
| 2016-03-31 | $117.28 | $118.15 | $117.18 | $117.95 | $60.70 | 437,922 |
| 2016-03-30 | $117.79 | $118.18 | $117.15 | $117.58 | $60.51 | 273,565 |
| 2016-03-29 | $115.61 | $117.79 | $115.17 | $117.73 | $60.59 | 498,874 |
| 2016-03-28 | $114.55 | $115.95 | $114.55 | $115.33 | $59.35 | 315,069 |
| 2016-03-24 | $113.45 | $114.52 | $112.72 | $114.34 | $58.84 | 240,573 |
| 2016-03-23 | $113.32 | $114.78 | $113.01 | $113.60 | $58.46 | 308,415 |
| 2016-03-22 | $113.54 | $114.88 | $112.76 | $113.41 | $58.36 | 496,347 |
| 2016-03-21 | $113.42 | $115.01 | $113.14 | $114.04 | $58.69 | 535,798 |
| 2016-03-18 | $115.93 | $115.93 | $113.90 | $114.66 | $59.01 | 1,095,339 |
| 2016-03-17 | $114.82 | $116.87 | $114.44 | $116.34 | $59.87 | 453,309 |
| 2016-03-16 | $112.68 | $115.08 | $112.21 | $114.71 | $59.03 | 260,584 |
| 2016-03-15 | $111.74 | $113.69 | $111.41 | $113.20 | $58.26 | 366,919 |
| 2016-03-14 | $110.79 | $112.59 | $110.77 | $112.33 | $57.81 | 348,673 |
| 2016-03-11 | $109.79 | $111.44 | $109.70 | $111.34 | $57.30 | 402,889 |
| 2016-03-10 | $109.15 | $109.98 | $107.33 | $108.95 | $56.07 | 347,610 |
| 2016-03-09 | $108.21 | $109.33 | $107.88 | $108.75 | $55.97 | 303,633 |
| 2016-03-08 | $108.18 | $109.26 | $107.83 | $108.02 | $55.59 | 432,754 |
| 2016-03-07 | $107.82 | $108.59 | $107.52 | $108.57 | $55.87 | 418,491 |
| 2016-03-04 | $109.25 | $110.20 | $107.57 | $108.25 | $55.71 | 576,858 |
| 2016-03-03 | $109.14 | $109.14 | $106.94 | $108.42 | $55.80 | 664,239 |
| 2016-03-02 | $108.00 | $109.16 | $107.80 | $109.06 | $56.13 | 524,185 |
| 2016-03-01 | $107.27 | $108.89 | $106.49 | $108.15 | $55.66 | 472,555 |
| 2016-02-29 | $107.75 | $109.00 | $106.25 | $106.44 | $54.78 | 1,212,637 |
| 2016-02-26 | $109.01 | $109.33 | $108.43 | $108.52 | $55.85 | 520,000 |
| 2016-02-25 | $105.86 | $109.19 | $105.86 | $109.06 | $56.13 | 442,989 |
| 2016-02-24 | $106.06 | $107.44 | $104.49 | $105.68 | $54.39 | 401,227 |
| 2016-02-23 | $106.98 | $108.18 | $106.43 | $106.49 | $54.80 | 449,185 |
| 2016-02-22 | $107.99 | $108.27 | $105.83 | $106.45 | $54.78 | 518,634 |
| 2016-02-19 | $103.59 | $107.02 | $102.93 | $106.57 | $54.84 | 739,827 |
| 2016-02-18 | $105.66 | $105.66 | $103.08 | $103.59 | $53.31 | 542,977 |
| 2016-02-17 | $103.35 | $105.08 | $102.97 | $104.61 | $53.84 | 859,225 |
| 2016-02-16 | $103.16 | $103.69 | $102.19 | $102.94 | $52.98 | 524,728 |
| 2016-02-12 | $102.79 | $102.86 | $100.01 | $101.61 | $52.29 | 345,513 |
| 2016-02-11 | $100.61 | $102.41 | $100.05 | $101.89 | $52.44 | 432,655 |
| 2016-02-10 | $102.73 | $103.68 | $102.08 | $102.15 | $52.57 | 387,130 |
| 2016-02-09 | $100.38 | $103.69 | $99.95 | $102.08 | $52.53 | 785,380 |
| 2016-02-08 | $103.30 | $103.68 | $98.80 | $101.17 | $52.07 | 723,244 |
| 2016-02-05 | $108.71 | $108.71 | $103.66 | $103.81 | $53.42 | 1,018,584 |
| 2016-02-04 | $110.70 | $110.92 | $108.24 | $108.97 | $56.08 | 634,365 |
| 2016-02-03 | $113.16 | $113.85 | $110.22 | $111.45 | $57.36 | 423,982 |
| 2016-02-02 | $112.24 | $113.03 | $111.55 | $112.64 | $57.97 | 413,626 |
| 2016-02-01 | $112.25 | $113.99 | $111.66 | $112.88 | $58.09 | 637,254 |
| 2016-01-29 | $109.80 | $112.73 | $109.29 | $112.68 | $57.99 | 973,143 |
| 2016-01-28 | $109.71 | $111.24 | $108.27 | $108.65 | $55.91 | 498,946 |
| 2016-01-27 | $111.50 | $111.50 | $108.90 | $109.32 | $56.26 | 509,863 |
| 2016-01-26 | $108.88 | $111.55 | $108.73 | $111.53 | $57.40 | 584,307 |
| 2016-01-25 | $109.74 | $110.21 | $108.21 | $108.60 | $55.89 | 450,840 |
| 2016-01-22 | $105.91 | $109.08 | $105.13 | $108.90 | $56.04 | 899,076 |
| 2016-01-21 | $105.66 | $106.17 | $104.55 | $104.90 | $53.99 | 969,123 |
| 2016-01-20 | $105.74 | $106.44 | $104.31 | $105.20 | $54.14 | 4,888,339 |
| 2016-01-19 | $109.92 | $111.22 | $109.22 | $109.79 | $56.50 | 439,885 |
| 2016-01-15 | $106.65 | $109.51 | $106.64 | $108.92 | $56.05 | 806,053 |
| 2016-01-14 | $110.29 | $110.63 | $108.08 | $109.38 | $55.85 | 829,911 |
| 2016-01-13 | $110.27 | $112.11 | $109.19 | $109.64 | $55.99 | 745,203 |
| 2016-01-12 | $110.00 | $110.24 | $108.64 | $109.79 | $56.06 | 656,827 |
| 2016-01-11 | $108.46 | $110.00 | $108.26 | $109.50 | $55.92 | 504,154 |
| 2016-01-08 | $108.15 | $109.73 | $108.02 | $108.05 | $55.18 | 577,255 |
| 2016-01-07 | $107.77 | $108.65 | $107.76 | $108.06 | $55.18 | 570,820 |
| 2016-01-06 | $107.89 | $109.93 | $107.89 | $108.95 | $55.64 | 504,976 |
| 2016-01-05 | $106.23 | $109.24 | $106.23 | $108.83 | $55.57 | 384,444 |
| 2016-01-04 | $107.62 | $109.22 | $105.46 | $106.35 | $54.31 | 511,015 |
| 2015-12-31 | $108.91 | $109.01 | $107.30 | $107.31 | $54.80 | 415,945 |
| 2015-12-30 | $109.93 | $110.60 | $108.82 | $108.98 | $55.65 | 234,684 |
| 2015-12-29 | $109.21 | $110.01 | $109.13 | $110.00 | $56.17 | 304,044 |
| 2015-12-28 | $107.17 | $108.78 | $107.04 | $108.78 | $55.55 | 310,761 |
| 2015-12-24 | $107.41 | $107.95 | $106.85 | $107.23 | $54.76 | 147,867 |
| 2015-12-23 | $108.27 | $108.58 | $107.05 | $107.58 | $54.94 | 336,876 |
| 2015-12-22 | $107.58 | $108.39 | $107.30 | $107.85 | $55.07 | 722,445 |
| 2015-12-21 | $106.22 | $107.26 | $105.89 | $107.21 | $54.75 | 732,396 |
| 2015-12-18 | $106.00 | $106.59 | $104.78 | $105.66 | $53.96 | 1,158,916 |
| 2015-12-17 | $105.37 | $105.80 | $104.92 | $105.46 | $53.85 | 404,121 |
| 2015-12-16 | $103.60 | $105.87 | $103.28 | $105.31 | $53.78 | 521,508 |
| 2015-12-15 | $101.80 | $103.12 | $101.59 | $102.75 | $52.47 | 552,166 |
| 2015-12-14 | $99.93 | $101.21 | $99.55 | $101.04 | $51.60 | 427,147 |
| 2015-12-11 | $98.90 | $100.45 | $98.90 | $100.00 | $51.06 | 300,324 |
| 2015-12-10 | $100.72 | $101.43 | $99.25 | $99.66 | $50.89 | 222,604 |
| 2015-12-09 | $100.52 | $101.58 | $99.94 | $100.38 | $51.26 | 187,797 |
| 2015-12-08 | $100.39 | $101.25 | $99.89 | $100.96 | $51.56 | 268,818 |
| 2015-12-07 | $100.07 | $101.54 | $99.68 | $100.60 | $51.37 | 405,868 |
| 2015-12-04 | $99.33 | $101.41 | $99.33 | $100.57 | $51.36 | 282,249 |
| 2015-12-03 | $100.58 | $100.58 | $99.08 | $99.28 | $50.70 | 315,991 |
| 2015-12-02 | $101.82 | $102.05 | $100.44 | $100.58 | $51.36 | 290,908 |
| 2015-12-01 | $101.05 | $102.22 | $100.78 | $102.10 | $52.14 | 252,610 |
| 2015-11-30 | $101.28 | $101.64 | $100.14 | $100.49 | $51.32 | 360,723 |
| 2015-11-27 | $100.02 | $101.74 | $99.98 | $100.97 | $51.56 | 111,759 |
| 2015-11-25 | $99.95 | $100.67 | $99.45 | $100.20 | $51.17 | 254,587 |
| 2015-11-24 | $100.08 | $100.36 | $98.85 | $99.96 | $51.04 | 364,351 |
| 2015-11-23 | $100.10 | $101.04 | $100.04 | $100.75 | $51.45 | 285,228 |
| 2015-11-20 | $99.40 | $100.13 | $99.04 | $100.02 | $51.08 | 284,425 |
| 2015-11-19 | $98.75 | $99.21 | $98.32 | $98.73 | $50.42 | 306,549 |
| 2015-11-18 | $99.09 | $99.09 | $97.27 | $98.51 | $50.30 | 333,312 |
| 2015-11-17 | $97.53 | $99.52 | $97.53 | $98.76 | $50.43 | 245,994 |
| 2015-11-16 | $96.38 | $97.73 | $96.04 | $97.63 | $49.85 | 218,271 |
| 2015-11-13 | $97.07 | $97.70 | $95.76 | $96.29 | $49.17 | 293,994 |
| 2015-11-12 | $97.69 | $98.47 | $96.95 | $97.10 | $49.58 | 323,992 |
| 2015-11-11 | $97.17 | $98.32 | $96.76 | $97.84 | $49.96 | 522,066 |
| 2015-11-10 | $95.20 | $96.75 | $95.01 | $96.17 | $49.11 | 351,751 |
| 2015-11-09 | $96.59 | $96.59 | $93.68 | $95.09 | $48.56 | 536,118 |
| 2015-11-06 | $98.99 | $99.40 | $95.84 | $96.83 | $49.45 | 465,187 |
| 2015-11-05 | $99.08 | $100.22 | $99.00 | $100.01 | $51.07 | 565,804 |
| 2015-11-04 | $100.55 | $100.73 | $98.87 | $99.31 | $50.71 | 377,382 |
| 2015-11-03 | $101.91 | $101.91 | $99.78 | $100.34 | $51.24 | 304,866 |
| 2015-11-02 | $99.96 | $101.97 | $99.57 | $101.97 | $52.07 | 334,962 |
| 2015-10-30 | $101.41 | $101.84 | $99.48 | $99.87 | $51.00 | 312,027 |
| 2015-10-29 | $100.06 | $101.46 | $99.68 | $101.19 | $51.67 | 472,894 |
| 2015-10-28 | $100.96 | $101.82 | $99.11 | $101.07 | $51.61 | 393,712 |
| 2015-10-27 | $99.93 | $101.04 | $99.59 | $100.78 | $51.46 | 287,353 |
| 2015-10-26 | $99.76 | $100.09 | $98.95 | $99.92 | $51.02 | 283,128 |
| 2015-10-23 | $99.82 | $99.82 | $98.30 | $99.58 | $50.85 | 433,398 |
| 2015-10-22 | $98.54 | $99.62 | $98.04 | $99.37 | $50.74 | 343,525 |
| 2015-10-21 | $99.35 | $99.89 | $98.03 | $98.16 | $50.13 | 454,635 |
| 2015-10-20 | $98.23 | $98.42 | $97.42 | $98.32 | $50.21 | 284,421 |
| 2015-10-19 | $96.20 | $98.28 | $96.20 | $98.20 | $50.15 | 284,206 |
| 2015-10-16 | $97.02 | $97.68 | $96.49 | $96.51 | $49.28 | 317,733 |
| 2015-10-15 | $95.51 | $96.81 | $95.51 | $96.81 | $49.44 | 432,840 |
| 2015-10-14 | $96.36 | $96.50 | $94.93 | $95.35 | $48.69 | 504,282 |
| 2015-10-13 | $97.21 | $97.84 | $96.73 | $96.86 | $49.02 | 654,507 |
| 2015-10-12 | $96.72 | $97.96 | $96.69 | $97.41 | $49.30 | 326,046 |
| 2015-10-09 | $96.96 | $96.96 | $95.97 | $96.47 | $48.83 | 419,128 |
| 2015-10-08 | $97.09 | $97.25 | $95.72 | $96.85 | $49.02 | 404,566 |
| 2015-10-07 | $96.47 | $97.13 | $95.91 | $97.13 | $49.16 | 533,949 |
| 2015-10-06 | $97.91 | $97.91 | $96.06 | $96.31 | $48.75 | 313,755 |
| 2015-10-05 | $96.89 | $98.11 | $96.08 | $97.88 | $49.54 | 283,932 |
| 2015-10-02 | $94.75 | $96.23 | $93.33 | $96.20 | $48.69 | 273,213 |
| 2015-10-01 | $95.15 | $95.18 | $93.48 | $95.03 | $48.10 | 354,174 |
| 2015-09-30 | $94.49 | $94.92 | $93.79 | $94.30 | $47.73 | 315,423 |
| 2015-09-29 | $92.68 | $94.57 | $92.40 | $94.01 | $47.58 | 271,798 |
| 2015-09-28 | $93.21 | $93.29 | $91.80 | $92.77 | $46.95 | 333,841 |
| 2015-09-25 | $93.49 | $94.25 | $92.70 | $93.54 | $47.34 | 410,650 |
| 2015-09-24 | $94.16 | $94.70 | $92.52 | $93.06 | $47.10 | 270,378 |
| 2015-09-23 | $93.14 | $94.72 | $92.58 | $94.44 | $47.80 | 317,821 |
| 2015-09-22 | $93.08 | $93.70 | $92.56 | $92.91 | $47.03 | 273,060 |
| 2015-09-21 | $93.13 | $93.99 | $92.41 | $93.67 | $47.41 | 232,383 |
| 2015-09-18 | $91.45 | $93.43 | $91.45 | $92.53 | $46.83 | 547,827 |
| 2015-09-17 | $91.13 | $93.64 | $90.78 | $92.34 | $46.74 | 326,142 |
| 2015-09-16 | $90.58 | $91.44 | $90.38 | $91.28 | $46.20 | 201,277 |
| 2015-09-15 | $89.77 | $91.01 | $89.21 | $90.75 | $45.93 | 176,394 |
| 2015-09-14 | $89.98 | $90.27 | $89.46 | $89.82 | $45.46 | 140,959 |
| 2015-09-11 | $88.12 | $89.95 | $87.93 | $89.77 | $45.44 | 210,907 |
| 2015-09-10 | $88.40 | $89.42 | $87.90 | $88.33 | $44.71 | 312,760 |
| 2015-09-09 | $90.00 | $90.00 | $88.20 | $88.40 | $44.74 | 426,457 |
| 2015-09-08 | $87.68 | $89.93 | $87.02 | $89.45 | $45.27 | 567,585 |
| 2015-09-04 | $87.00 | $88.08 | $85.69 | $86.64 | $43.85 | 682,456 |
| 2015-09-03 | $89.16 | $89.96 | $88.49 | $88.85 | $44.97 | 823,950 |
| 2015-09-02 | $88.69 | $89.66 | $88.08 | $89.21 | $45.15 | 542,838 |
| 2015-09-01 | $88.24 | $89.37 | $87.34 | $87.97 | $44.52 | 760,824 |
| 2015-08-31 | $91.70 | $92.94 | $89.60 | $89.73 | $45.42 | 686,983 |
| 2015-08-28 | $91.24 | $92.24 | $90.78 | $91.70 | $46.41 | 772,195 |
| 2015-08-27 | $91.68 | $92.82 | $90.50 | $91.55 | $46.34 | 964,968 |
| 2015-08-26 | $90.86 | $91.22 | $89.45 | $90.64 | $45.88 | 989,890 |
| 2015-08-25 | $93.38 | $93.55 | $89.35 | $89.47 | $45.28 | 464,683 |
| 2015-08-24 | $94.04 | $95.28 | $91.42 | $91.70 | $46.41 | 1,042,299 |
| 2015-08-21 | $97.57 | $98.40 | $97.09 | $97.23 | $49.21 | 7,498,552 |
| 2015-08-20 | $98.19 | $99.32 | $97.95 | $98.58 | $49.89 | 1,125,706 |
| 2015-08-19 | $97.75 | $98.21 | $97.50 | $97.76 | $49.48 | 273,760 |
| 2015-08-18 | $98.20 | $98.45 | $97.67 | $98.20 | $49.70 | 305,245 |