ManpowerGroup (MAN) Exchange: NYSE
Data as of May 2, 2025
$44.25 ($1.53) 3.58%
ManpowerGroup - Daily Information
Click for more stock information on ManpowerGroup.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $43.39 |
| Previous Close | $44.25 |
| High | $44.51 |
| Low | $43.15 |
| Adjusted Open | $43.39 |
| Previous Adjusted Close | $44.25 |
| Adjusted High | $44.51 |
| Adjusted Low | $43.15 |
About ManpowerGroup (MAN)
ManpowerGroup is a leading global workforce solutions firm, founded in Milwaukee in 1948. It started as a small family-owned business and has since grown to become one of the world's largest providers of workforce solutions. They provide organizations of all sizes with powerful workforce solutions in the areas of recruitment and placement, training, and workforce consulting. They operate in more than 80 countries and employ over 40,000 people across the globe. ManpowerGroup has been recognized as one of the best places to work. In 2020, they were included in Fortune magazine's list of the World's Most Admired Companies.
Invest in ManpowerGroup (MAN)
Historical Stock Data for ManpowerGroup (MAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $43.39 | $44.51 | $43.15 | $44.25 | $44.25 | 1,057,153 |
| 2025-05-01 | $42.87 | $43.82 | $42.59 | $42.72 | $42.72 | 1,245,966 |
| 2025-04-30 | $42.37 | $43.17 | $41.79 | $43.07 | $43.07 | 1,789,788 |
| 2025-04-29 | $41.96 | $42.60 | $41.35 | $42.56 | $42.56 | 1,253,414 |
| 2025-04-28 | $42.56 | $42.94 | $41.45 | $42.30 | $42.30 | 864,250 |
| 2025-04-25 | $41.50 | $42.54 | $40.93 | $42.43 | $42.43 | 854,139 |
| 2025-04-24 | $42.01 | $42.33 | $41.20 | $41.88 | $41.88 | 1,335,601 |
| 2025-04-23 | $44.00 | $44.25 | $41.87 | $42.27 | $42.27 | 1,448,587 |
| 2025-04-22 | $40.25 | $42.89 | $40.24 | $42.86 | $42.86 | 1,553,551 |
| 2025-04-21 | $39.91 | $40.67 | $39.22 | $39.97 | $39.97 | 2,250,555 |
| 2025-04-17 | $43.82 | $45.40 | $39.87 | $40.07 | $40.07 | 2,955,669 |
| 2025-04-16 | $50.45 | $50.93 | $49.12 | $49.51 | $49.51 | 1,120,775 |
| 2025-04-15 | $51.28 | $51.77 | $49.86 | $50.34 | $50.34 | 752,089 |
| 2025-04-14 | $52.03 | $52.38 | $50.90 | $51.72 | $51.72 | 678,194 |
| 2025-04-11 | $50.95 | $51.12 | $49.11 | $51.10 | $51.10 | 698,058 |
| 2025-04-10 | $50.77 | $51.89 | $48.72 | $50.75 | $50.75 | 865,705 |
| 2025-04-09 | $47.74 | $53.30 | $47.29 | $52.87 | $52.87 | 970,749 |
| 2025-04-08 | $50.76 | $51.17 | $48.32 | $48.72 | $48.72 | 881,876 |
| 2025-04-07 | $50.36 | $52.26 | $48.15 | $49.38 | $49.38 | 1,042,120 |
| 2025-04-04 | $52.71 | $52.79 | $51.12 | $52.19 | $52.19 | 832,588 |
| 2025-04-03 | $57.35 | $57.49 | $54.58 | $54.62 | $54.62 | 1,378,792 |
| 2025-04-02 | $58.19 | $59.01 | $57.80 | $58.77 | $58.77 | 603,315 |
| 2025-04-01 | $58.03 | $58.66 | $57.62 | $58.65 | $58.65 | 530,418 |
| 2025-03-31 | $58.15 | $58.23 | $57.45 | $57.88 | $57.88 | 510,367 |
| 2025-03-28 | $58.99 | $59.23 | $58.21 | $58.66 | $58.66 | 450,078 |
| 2025-03-27 | $58.71 | $59.54 | $58.35 | $59.34 | $59.34 | 526,598 |
| 2025-03-26 | $57.99 | $59.00 | $57.59 | $58.58 | $58.58 | 472,998 |
| 2025-03-25 | $58.57 | $58.88 | $57.64 | $57.82 | $57.82 | 554,725 |
| 2025-03-24 | $58.21 | $59.11 | $57.97 | $58.51 | $58.51 | 550,623 |
| 2025-03-21 | $58.71 | $58.76 | $57.10 | $57.68 | $57.68 | 1,525,958 |
| 2025-03-20 | $59.91 | $60.45 | $58.71 | $59.07 | $59.07 | 790,651 |
| 2025-03-19 | $60.74 | $61.09 | $59.58 | $60.35 | $60.35 | 582,133 |
| 2025-03-18 | $60.04 | $60.99 | $59.91 | $60.71 | $60.71 | 646,333 |
| 2025-03-17 | $60.47 | $61.31 | $59.85 | $60.03 | $60.03 | 687,412 |
| 2025-03-14 | $58.86 | $60.54 | $58.73 | $60.22 | $60.22 | 905,071 |
| 2025-03-13 | $58.58 | $59.97 | $58.00 | $58.48 | $58.48 | 631,574 |
| 2025-03-12 | $59.56 | $60.47 | $58.16 | $58.62 | $58.62 | 704,111 |
| 2025-03-11 | $61.49 | $61.58 | $59.75 | $59.89 | $59.89 | 952,904 |
| 2025-03-10 | $62.53 | $63.35 | $61.11 | $61.18 | $61.18 | 1,092,390 |
| 2025-03-07 | $61.63 | $63.34 | $61.59 | $62.66 | $62.66 | 1,601,232 |
| 2025-03-06 | $58.34 | $62.44 | $58.19 | $62.02 | $62.02 | 1,740,312 |
| 2025-03-05 | $57.66 | $59.42 | $57.55 | $58.61 | $58.61 | 1,233,687 |
| 2025-03-04 | $57.08 | $58.32 | $56.72 | $57.35 | $57.35 | 1,152,050 |
| 2025-03-03 | $57.76 | $58.49 | $57.13 | $57.55 | $57.55 | 1,131,377 |
| 2025-02-28 | $55.62 | $57.86 | $55.55 | $57.63 | $57.63 | 1,394,388 |
| 2025-02-27 | $56.68 | $56.68 | $55.65 | $55.83 | $55.83 | 978,420 |
| 2025-02-26 | $54.88 | $58.16 | $54.84 | $57.03 | $57.03 | 1,254,248 |
| 2025-02-25 | $54.62 | $55.01 | $54.43 | $54.61 | $54.61 | 385,327 |
| 2025-02-24 | $53.84 | $54.49 | $53.31 | $54.31 | $54.31 | 612,745 |
| 2025-02-21 | $55.15 | $55.17 | $53.67 | $53.77 | $53.77 | 722,270 |
| 2025-02-20 | $54.91 | $55.40 | $54.85 | $54.95 | $54.95 | 409,452 |
| 2025-02-19 | $54.14 | $55.20 | $53.71 | $54.96 | $54.96 | 524,908 |
| 2025-02-18 | $55.24 | $55.29 | $54.08 | $54.64 | $54.64 | 547,767 |
| 2025-02-14 | $55.63 | $56.05 | $55.04 | $55.24 | $55.24 | 547,267 |
| 2025-02-13 | $55.76 | $55.99 | $55.10 | $55.19 | $55.19 | 413,617 |
| 2025-02-12 | $55.77 | $55.90 | $55.10 | $55.30 | $55.30 | 646,517 |
| 2025-02-11 | $55.50 | $56.46 | $55.45 | $56.39 | $56.39 | 716,458 |
| 2025-02-10 | $57.67 | $57.73 | $55.44 | $55.69 | $55.69 | 942,649 |
| 2025-02-07 | $57.12 | $57.20 | $56.48 | $57.05 | $57.05 | 523,551 |
| 2025-02-06 | $58.50 | $58.70 | $57.04 | $57.06 | $57.06 | 583,370 |
| 2025-02-05 | $59.13 | $59.20 | $57.89 | $58.19 | $58.19 | 566,088 |
| 2025-02-04 | $58.40 | $59.38 | $58.29 | $58.99 | $58.99 | 807,151 |
| 2025-02-03 | $59.04 | $59.70 | $57.45 | $58.44 | $58.44 | 968,460 |
| 2025-01-31 | $60.25 | $60.95 | $59.53 | $60.22 | $60.22 | 2,041,801 |
| 2025-01-30 | $60.60 | $61.79 | $58.69 | $60.71 | $60.71 | 1,530,072 |
| 2025-01-29 | $60.21 | $60.74 | $59.97 | $60.38 | $60.38 | 1,012,908 |
| 2025-01-28 | $60.71 | $61.47 | $59.63 | $60.23 | $60.23 | 659,326 |
| 2025-01-27 | $60.70 | $61.41 | $60.04 | $60.81 | $60.81 | 923,164 |
| 2025-01-24 | $60.67 | $60.86 | $60.02 | $60.39 | $60.39 | 596,741 |
| 2025-01-23 | $60.31 | $60.99 | $60.01 | $60.85 | $60.85 | 560,241 |
| 2025-01-22 | $60.47 | $60.97 | $59.99 | $60.24 | $60.24 | 520,436 |
| 2025-01-21 | $60.41 | $61.27 | $60.39 | $60.74 | $60.74 | 648,710 |
| 2025-01-17 | $59.95 | $60.16 | $59.32 | $59.54 | $59.54 | 473,369 |
| 2025-01-16 | $58.51 | $59.41 | $58.38 | $59.34 | $59.34 | 647,350 |
| 2025-01-15 | $58.80 | $59.49 | $58.15 | $59.02 | $59.02 | 709,451 |
| 2025-01-14 | $56.87 | $57.58 | $56.15 | $57.41 | $57.41 | 472,386 |
| 2025-01-13 | $54.24 | $56.31 | $53.73 | $56.28 | $56.28 | 1,002,526 |
| 2025-01-10 | $54.48 | $54.90 | $53.70 | $54.52 | $54.52 | 582,463 |
| 2025-01-08 | $55.93 | $55.93 | $54.88 | $55.35 | $55.35 | 633,204 |
| 2025-01-07 | $56.92 | $57.47 | $56.32 | $56.58 | $56.58 | 761,067 |
| 2025-01-06 | $57.73 | $58.10 | $56.40 | $56.64 | $56.64 | 528,044 |
| 2025-01-03 | $56.64 | $57.85 | $56.31 | $57.71 | $57.71 | 473,525 |
| 2025-01-02 | $57.93 | $58.52 | $56.80 | $57.04 | $57.04 | 579,804 |
| 2024-12-31 | $57.03 | $57.86 | $56.48 | $57.72 | $57.72 | 703,827 |
| 2024-12-30 | $56.91 | $57.26 | $56.11 | $56.83 | $56.83 | 785,980 |
| 2024-12-27 | $57.51 | $58.17 | $56.94 | $57.19 | $57.19 | 397,206 |
| 2024-12-26 | $56.60 | $57.95 | $56.60 | $57.65 | $57.65 | 660,331 |
| 2024-12-24 | $56.86 | $57.29 | $56.67 | $56.98 | $56.98 | 243,584 |
| 2024-12-23 | $56.83 | $57.90 | $56.46 | $56.82 | $56.82 | 709,464 |
| 2024-12-20 | $56.25 | $57.74 | $55.87 | $56.94 | $56.94 | 3,380,464 |
| 2024-12-19 | $57.28 | $57.67 | $56.28 | $56.90 | $56.90 | 806,033 |
| 2024-12-18 | $59.05 | $59.59 | $57.04 | $57.20 | $57.20 | 656,123 |
| 2024-12-17 | $58.84 | $59.67 | $58.74 | $59.00 | $59.00 | 602,476 |
| 2024-12-16 | $60.46 | $61.18 | $59.32 | $59.36 | $59.36 | 611,901 |
| 2024-12-13 | $60.65 | $61.21 | $59.87 | $61.18 | $61.18 | 594,918 |
| 2024-12-12 | $60.94 | $61.16 | $59.96 | $60.84 | $60.84 | 796,880 |
| 2024-12-11 | $61.95 | $62.20 | $60.78 | $61.00 | $61.00 | 868,445 |
| 2024-12-10 | $62.19 | $62.54 | $61.24 | $61.90 | $61.90 | 599,301 |
| 2024-12-09 | $61.83 | $62.84 | $60.96 | $62.32 | $62.32 | 893,080 |
| 2024-12-06 | $62.84 | $62.97 | $60.97 | $61.36 | $61.36 | 588,598 |
| 2024-12-05 | $62.61 | $62.77 | $61.76 | $62.22 | $62.22 | 558,273 |
| 2024-12-04 | $62.22 | $63.26 | $62.02 | $62.75 | $62.75 | 678,844 |
| 2024-12-03 | $63.20 | $63.20 | $62.28 | $62.35 | $62.35 | 489,112 |
| 2024-12-02 | $62.96 | $63.88 | $62.56 | $63.20 | $63.20 | 774,920 |
| 2024-11-29 | $64.40 | $64.82 | $63.87 | $64.37 | $64.37 | 299,297 |
| 2024-11-27 | $64.72 | $65.10 | $64.14 | $64.56 | $64.56 | 403,389 |
| 2024-11-26 | $64.44 | $64.61 | $63.69 | $64.14 | $64.14 | 545,213 |
| 2024-11-25 | $63.47 | $65.17 | $63.30 | $64.77 | $64.77 | 610,078 |
| 2024-11-22 | $61.10 | $62.79 | $61.10 | $62.48 | $62.48 | 536,385 |
| 2024-11-21 | $60.48 | $60.88 | $60.24 | $60.80 | $60.80 | 378,879 |
| 2024-11-20 | $60.12 | $60.40 | $59.35 | $60.39 | $60.39 | 524,087 |
| 2024-11-19 | $61.42 | $61.57 | $60.15 | $60.39 | $60.39 | 530,910 |
| 2024-11-18 | $61.71 | $62.41 | $61.52 | $62.23 | $62.23 | 453,872 |
| 2024-11-15 | $63.50 | $63.50 | $61.35 | $61.70 | $61.70 | 654,486 |
| 2024-11-14 | $63.72 | $63.77 | $62.82 | $63.15 | $63.15 | 334,298 |
| 2024-11-13 | $63.67 | $64.10 | $63.46 | $63.79 | $63.79 | 394,180 |
| 2024-11-12 | $64.02 | $64.43 | $63.33 | $63.41 | $63.41 | 536,643 |
| 2024-11-11 | $64.77 | $65.45 | $64.16 | $64.49 | $64.49 | 493,990 |
| 2024-11-08 | $65.11 | $65.20 | $63.93 | $64.37 | $64.37 | 570,632 |
| 2024-11-07 | $65.66 | $66.50 | $64.96 | $65.27 | $65.27 | 496,832 |
| 2024-11-06 | $66.08 | $66.08 | $63.92 | $65.80 | $65.80 | 710,300 |
| 2024-11-05 | $63.30 | $63.67 | $62.91 | $63.41 | $63.41 | 482,107 |
| 2024-11-04 | $63.37 | $63.92 | $63.11 | $63.57 | $63.57 | 584,868 |
| 2024-11-01 | $63.13 | $63.74 | $62.79 | $63.30 | $63.30 | 633,362 |
| 2024-10-31 | $63.52 | $63.91 | $62.84 | $62.85 | $62.85 | 668,258 |
| 2024-10-30 | $62.93 | $64.26 | $62.93 | $63.66 | $63.66 | 719,811 |
| 2024-10-29 | $63.52 | $63.85 | $62.97 | $63.20 | $63.20 | 656,802 |
| 2024-10-28 | $63.54 | $64.24 | $63.28 | $63.87 | $63.87 | 833,671 |
| 2024-10-25 | $63.56 | $64.12 | $62.79 | $62.91 | $62.91 | 782,606 |
| 2024-10-24 | $63.55 | $64.24 | $62.51 | $63.62 | $63.62 | 1,110,645 |
| 2024-10-23 | $61.88 | $62.75 | $61.73 | $62.28 | $62.28 | 667,160 |
| 2024-10-22 | $62.50 | $63.07 | $61.53 | $62.84 | $62.84 | 893,911 |
| 2024-10-21 | $64.95 | $64.95 | $62.12 | $62.59 | $62.59 | 1,059,037 |
| 2024-10-18 | $66.71 | $67.22 | $64.35 | $65.25 | $65.25 | 1,252,667 |
| 2024-10-17 | $70.58 | $70.58 | $65.81 | $67.05 | $67.05 | 2,026,395 |
| 2024-10-16 | $72.54 | $75.17 | $72.54 | $74.30 | $74.30 | 941,345 |
| 2024-10-15 | $72.48 | $73.52 | $71.98 | $72.00 | $72.00 | 383,209 |
| 2024-10-14 | $71.48 | $72.32 | $71.12 | $72.27 | $72.27 | 395,100 |
| 2024-10-11 | $70.34 | $71.75 | $70.34 | $71.55 | $71.55 | 421,919 |
| 2024-10-10 | $70.22 | $70.90 | $69.71 | $70.13 | $70.13 | 508,406 |
| 2024-10-09 | $70.93 | $71.54 | $70.54 | $70.72 | $70.72 | 432,244 |
| 2024-10-08 | $70.96 | $71.53 | $70.64 | $71.32 | $71.32 | 496,375 |
| 2024-10-07 | $71.03 | $71.09 | $70.56 | $70.80 | $70.80 | 363,894 |
| 2024-10-04 | $71.35 | $71.67 | $70.45 | $71.41 | $71.41 | 415,164 |
| 2024-10-03 | $70.89 | $71.17 | $70.11 | $70.42 | $70.42 | 440,507 |
| 2024-10-02 | $72.28 | $72.59 | $71.09 | $71.40 | $71.40 | 527,117 |
| 2024-10-01 | $73.34 | $73.34 | $71.84 | $72.62 | $72.62 | 359,238 |
| 2024-09-30 | $73.00 | $73.96 | $73.00 | $73.52 | $73.52 | 374,681 |
| 2024-09-27 | $73.87 | $74.57 | $73.19 | $73.28 | $73.28 | 318,973 |
| 2024-09-26 | $72.72 | $73.77 | $72.72 | $73.14 | $73.14 | 432,200 |
| 2024-09-25 | $73.92 | $73.92 | $71.92 | $72.07 | $72.07 | 344,161 |
| 2024-09-24 | $74.18 | $74.50 | $73.79 | $73.87 | $73.87 | 569,378 |
| 2024-09-23 | $74.38 | $75.03 | $73.67 | $73.82 | $73.82 | 670,994 |
| 2024-09-20 | $75.39 | $75.39 | $73.71 | $73.71 | $73.71 | 2,068,832 |
| 2024-09-19 | $75.02 | $75.57 | $74.43 | $75.18 | $75.18 | 354,105 |
| 2024-09-18 | $73.10 | $75.41 | $72.74 | $73.50 | $73.50 | 388,838 |
| 2024-09-17 | $72.36 | $73.61 | $72.36 | $73.10 | $73.10 | 257,646 |
| 2024-09-16 | $71.97 | $72.43 | $71.45 | $71.91 | $71.91 | 258,327 |
| 2024-09-13 | $70.88 | $71.75 | $70.84 | $71.46 | $71.46 | 177,823 |
| 2024-09-12 | $69.90 | $70.47 | $68.93 | $69.73 | $69.73 | 354,318 |
| 2024-09-11 | $69.74 | $69.82 | $68.45 | $69.49 | $69.49 | 298,535 |
| 2024-09-10 | $69.79 | $70.47 | $69.40 | $70.35 | $70.35 | 239,850 |
| 2024-09-09 | $69.57 | $71.02 | $68.97 | $70.00 | $70.00 | 400,430 |
| 2024-09-06 | $71.58 | $71.83 | $69.38 | $69.57 | $69.57 | 228,115 |
| 2024-09-05 | $72.46 | $72.46 | $71.25 | $71.60 | $71.60 | 242,567 |
| 2024-09-04 | $71.65 | $72.54 | $71.65 | $72.51 | $72.51 | 249,009 |
| 2024-09-03 | $73.29 | $74.23 | $71.61 | $71.94 | $71.94 | 318,380 |
| 2024-08-30 | $73.15 | $73.98 | $72.82 | $73.92 | $73.92 | 258,415 |
| 2024-08-29 | $73.70 | $74.17 | $72.98 | $73.01 | $73.01 | 171,792 |
| 2024-08-28 | $73.04 | $74.00 | $72.57 | $73.05 | $73.05 | 229,631 |
| 2024-08-27 | $73.23 | $73.60 | $72.57 | $73.25 | $73.25 | 174,504 |
| 2024-08-26 | $73.98 | $74.46 | $73.55 | $73.61 | $73.61 | 209,390 |
| 2024-08-23 | $71.64 | $73.69 | $71.53 | $73.31 | $73.31 | 210,101 |
| 2024-08-22 | $71.94 | $71.94 | $71.18 | $71.40 | $71.40 | 184,611 |
| 2024-08-21 | $71.13 | $71.58 | $70.37 | $71.52 | $71.52 | 241,895 |
| 2024-08-20 | $71.50 | $71.50 | $70.22 | $70.41 | $70.41 | 207,375 |
| 2024-08-19 | $70.98 | $71.75 | $70.45 | $71.57 | $71.57 | 294,471 |
| 2024-08-16 | $70.22 | $71.44 | $70.22 | $70.86 | $70.86 | 337,265 |
| 2024-08-15 | $71.09 | $71.96 | $70.24 | $70.48 | $70.48 | 452,822 |
| 2024-08-14 | $71.50 | $72.43 | $70.00 | $70.29 | $70.29 | 352,303 |
| 2024-08-13 | $69.77 | $71.51 | $69.63 | $71.02 | $71.02 | 205,776 |
| 2024-08-12 | $70.18 | $70.48 | $68.75 | $69.29 | $69.29 | 318,733 |
| 2024-08-09 | $71.04 | $71.08 | $69.74 | $70.11 | $70.11 | 248,077 |
| 2024-08-08 | $69.70 | $71.45 | $69.70 | $71.14 | $71.14 | 293,651 |
| 2024-08-07 | $71.90 | $72.39 | $69.23 | $69.28 | $69.28 | 305,426 |
| 2024-08-06 | $69.87 | $71.92 | $69.76 | $71.15 | $71.15 | 425,921 |
| 2024-08-05 | $71.24 | $71.45 | $69.32 | $69.97 | $69.97 | 358,155 |
| 2024-08-02 | $72.91 | $73.11 | $71.98 | $72.83 | $72.83 | 365,225 |
| 2024-08-01 | $76.69 | $76.88 | $73.07 | $74.34 | $74.34 | 491,779 |
| 2024-07-31 | $77.33 | $77.85 | $76.56 | $76.58 | $76.58 | 343,216 |
| 2024-07-30 | $75.81 | $77.56 | $75.13 | $77.13 | $77.13 | 453,141 |
| 2024-07-29 | $74.82 | $75.81 | $74.60 | $75.36 | $75.36 | 331,201 |
| 2024-07-26 | $74.85 | $75.43 | $74.00 | $74.81 | $74.81 | 324,737 |
| 2024-07-25 | $72.66 | $74.72 | $72.24 | $74.09 | $74.09 | 536,050 |
| 2024-07-24 | $71.88 | $73.32 | $71.51 | $72.67 | $72.67 | 546,201 |
| 2024-07-23 | $72.12 | $72.91 | $71.64 | $71.90 | $71.90 | 496,647 |
| 2024-07-22 | $71.70 | $72.82 | $70.81 | $72.52 | $72.52 | 451,280 |
| 2024-07-19 | $73.32 | $73.50 | $70.79 | $71.44 | $71.44 | 644,251 |
| 2024-07-18 | $72.16 | $78.22 | $72.16 | $73.34 | $73.34 | 821,329 |
| 2024-07-17 | $72.61 | $74.28 | $71.78 | $74.19 | $74.19 | 842,287 |
| 2024-07-16 | $70.51 | $72.87 | $70.51 | $72.71 | $72.71 | 576,088 |
| 2024-07-15 | $69.60 | $71.10 | $69.60 | $70.23 | $70.23 | 536,732 |
| 2024-07-12 | $69.66 | $70.24 | $69.07 | $69.60 | $69.60 | 393,901 |
| 2024-07-11 | $67.98 | $69.20 | $67.86 | $68.89 | $68.89 | 408,696 |
| 2024-07-10 | $66.50 | $67.40 | $66.39 | $66.89 | $66.89 | 433,086 |
| 2024-07-09 | $70.23 | $70.23 | $66.03 | $66.26 | $66.26 | 740,833 |
| 2024-07-08 | $69.28 | $70.83 | $69.28 | $70.54 | $70.54 | 426,087 |
| 2024-07-05 | $69.36 | $69.64 | $68.18 | $68.67 | $68.67 | 648,376 |
| 2024-07-03 | $69.31 | $69.93 | $69.11 | $69.71 | $69.71 | 325,433 |
| 2024-07-02 | $69.25 | $69.72 | $69.00 | $69.21 | $69.21 | 359,899 |
| 2024-07-01 | $69.82 | $70.07 | $68.65 | $69.44 | $69.44 | 407,630 |
| 2024-06-28 | $70.00 | $70.12 | $69.05 | $69.80 | $69.80 | 636,206 |
| 2024-06-27 | $69.87 | $70.25 | $69.07 | $69.57 | $69.57 | 503,301 |
| 2024-06-26 | $71.00 | $71.00 | $69.31 | $69.63 | $69.63 | 562,942 |
| 2024-06-25 | $72.57 | $72.68 | $71.30 | $71.72 | $71.72 | 381,356 |
| 2024-06-24 | $72.42 | $74.30 | $72.35 | $72.89 | $72.89 | 417,132 |
| 2024-06-21 | $72.24 | $72.40 | $71.66 | $72.40 | $72.40 | 847,760 |
| 2024-06-20 | $71.44 | $72.60 | $71.35 | $71.99 | $71.99 | 321,769 |
| 2024-06-18 | $71.84 | $72.17 | $71.27 | $71.80 | $71.80 | 331,582 |
| 2024-06-17 | $71.75 | $72.39 | $71.00 | $71.71 | $71.71 | 445,569 |
| 2024-06-14 | $72.71 | $72.73 | $71.28 | $71.94 | $71.94 | 385,114 |
| 2024-06-13 | $73.69 | $73.80 | $73.00 | $73.50 | $73.50 | 352,881 |
| 2024-06-12 | $71.82 | $73.73 | $71.82 | $73.48 | $73.48 | 435,739 |
| 2024-06-11 | $71.43 | $71.64 | $70.37 | $70.86 | $70.86 | 603,787 |
| 2024-06-10 | $70.77 | $71.38 | $70.28 | $70.37 | $70.37 | 424,667 |
| 2024-06-07 | $71.43 | $71.86 | $71.00 | $71.57 | $71.57 | 242,881 |
| 2024-06-06 | $72.16 | $72.37 | $71.82 | $72.00 | $72.00 | 450,454 |
| 2024-06-05 | $72.85 | $72.85 | $71.77 | $72.38 | $72.38 | 255,221 |
| 2024-06-04 | $73.12 | $73.75 | $72.62 | $72.85 | $72.85 | 418,855 |
| 2024-06-03 | $74.62 | $74.62 | $73.08 | $73.71 | $73.71 | 452,882 |
| 2024-05-31 | $73.54 | $74.78 | $73.52 | $74.62 | $73.09 | 507,840 |
| 2024-05-30 | $72.51 | $73.24 | $72.18 | $73.22 | $73.22 | 287,325 |
| 2024-05-29 | $73.59 | $73.83 | $72.22 | $72.30 | $72.30 | 318,338 |
| 2024-05-28 | $74.86 | $75.17 | $74.16 | $74.35 | $74.35 | 434,472 |
| 2024-05-24 | $75.19 | $75.19 | $74.26 | $74.66 | $74.66 | 307,896 |
| 2024-05-23 | $74.91 | $75.26 | $74.51 | $74.65 | $74.65 | 446,030 |
| 2024-05-22 | $74.12 | $74.74 | $73.76 | $74.10 | $74.10 | 412,284 |
| 2024-05-21 | $75.67 | $75.88 | $73.62 | $74.25 | $74.25 | 382,851 |
| 2024-05-20 | $76.86 | $76.86 | $75.87 | $75.95 | $75.95 | 363,241 |
| 2024-05-17 | $77.16 | $77.16 | $76.26 | $76.86 | $76.86 | 369,396 |
| 2024-05-16 | $77.39 | $77.64 | $76.53 | $77.19 | $77.19 | 343,381 |
| 2024-05-15 | $78.78 | $78.80 | $77.42 | $77.76 | $77.76 | 335,374 |
| 2024-05-14 | $78.27 | $78.87 | $78.17 | $78.40 | $78.40 | 380,851 |
| 2024-05-13 | $77.24 | $77.89 | $76.96 | $77.89 | $77.89 | 282,151 |
| 2024-05-10 | $76.29 | $77.04 | $75.61 | $76.70 | $76.70 | 328,196 |
| 2024-05-09 | $76.84 | $76.84 | $75.54 | $76.25 | $76.25 | 329,822 |
| 2024-05-08 | $76.48 | $76.93 | $76.30 | $76.92 | $76.92 | 193,412 |
| 2024-05-07 | $77.41 | $77.99 | $77.01 | $77.04 | $77.04 | 254,706 |
| 2024-05-06 | $76.50 | $77.47 | $76.18 | $76.95 | $76.95 | 264,433 |
| 2024-05-03 | $76.91 | $76.98 | $74.98 | $75.56 | $75.56 | 319,395 |
| 2024-05-02 | $75.46 | $76.27 | $75.05 | $76.17 | $76.17 | 217,577 |
| 2024-05-01 | $75.63 | $76.13 | $74.48 | $75.17 | $75.17 | 393,501 |
| 2024-04-30 | $75.73 | $76.23 | $75.33 | $75.45 | $75.45 | 300,027 |
| 2024-04-29 | $75.85 | $76.98 | $75.85 | $76.16 | $76.16 | 335,165 |
| 2024-04-26 | $76.02 | $76.55 | $75.61 | $75.85 | $75.85 | 298,062 |
| 2024-04-25 | $76.53 | $76.53 | $75.55 | $76.19 | $76.19 | 244,102 |
| 2024-04-24 | $76.28 | $77.14 | $73.17 | $77.10 | $77.10 | 422,876 |
| 2024-04-23 | $75.56 | $76.77 | $75.41 | $76.44 | $76.44 | 331,214 |
| 2024-04-22 | $75.49 | $76.40 | $74.71 | $75.65 | $75.65 | 414,657 |
| 2024-04-19 | $74.12 | $74.96 | $73.59 | $74.84 | $74.84 | 534,323 |
| 2024-04-18 | $75.92 | $75.92 | $72.98 | $74.03 | $74.03 | 1,350,808 |
| 2024-04-17 | $70.49 | $71.43 | $69.95 | $70.07 | $70.07 | 659,376 |
| 2024-04-16 | $69.97 | $70.25 | $69.26 | $69.97 | $69.97 | 421,354 |
| 2024-04-15 | $71.50 | $71.95 | $70.39 | $70.56 | $70.56 | 326,250 |
| 2024-04-12 | $71.64 | $72.11 | $71.07 | $71.13 | $71.13 | 349,836 |
| 2024-04-11 | $73.17 | $73.46 | $72.23 | $72.39 | $72.39 | 290,847 |
| 2024-04-10 | $74.74 | $74.74 | $72.51 | $72.86 | $72.86 | 302,722 |
| 2024-04-09 | $75.88 | $76.83 | $75.88 | $76.11 | $76.11 | 443,243 |
| 2024-04-08 | $74.67 | $75.68 | $74.67 | $75.39 | $75.39 | 302,294 |
| 2024-04-05 | $73.42 | $74.43 | $73.20 | $74.23 | $74.23 | 307,540 |
| 2024-04-04 | $74.58 | $75.46 | $73.54 | $73.62 | $73.62 | 255,152 |
| 2024-04-03 | $72.81 | $74.02 | $72.26 | $73.94 | $73.94 | 482,132 |
| 2024-04-02 | $74.87 | $75.39 | $74.11 | $74.18 | $74.18 | 355,455 |
| 2024-04-01 | $77.67 | $77.67 | $75.49 | $75.51 | $75.51 | 330,159 |
| 2024-03-28 | $76.57 | $77.88 | $76.35 | $77.64 | $77.64 | 497,822 |
| 2024-03-27 | $75.33 | $76.40 | $75.02 | $76.37 | $76.37 | 274,986 |
| 2024-03-26 | $74.45 | $75.03 | $73.93 | $74.83 | $74.83 | 378,106 |
| 2024-03-25 | $74.03 | $74.56 | $73.75 | $74.26 | $74.26 | 167,388 |
| 2024-03-22 | $75.40 | $75.40 | $73.96 | $74.03 | $74.03 | 200,570 |
| 2024-03-21 | $75.00 | $75.44 | $74.90 | $75.13 | $75.13 | 238,410 |
| 2024-03-20 | $72.62 | $74.71 | $72.54 | $74.68 | $74.68 | 398,536 |
| 2024-03-19 | $73.36 | $74.18 | $72.81 | $72.84 | $72.84 | 429,673 |
| 2024-03-18 | $72.84 | $73.66 | $72.58 | $73.63 | $73.63 | 515,144 |
| 2024-03-15 | $71.96 | $73.51 | $71.96 | $72.81 | $72.81 | 971,517 |
| 2024-03-14 | $74.00 | $74.46 | $72.05 | $72.32 | $72.32 | 392,687 |
| 2024-03-13 | $74.28 | $75.21 | $74.22 | $74.42 | $74.42 | 293,665 |
| 2024-03-12 | $73.76 | $75.03 | $73.62 | $74.28 | $74.28 | 285,968 |
| 2024-03-11 | $75.01 | $75.35 | $73.83 | $74.00 | $74.00 | 350,963 |
| 2024-03-08 | $75.60 | $75.95 | $75.02 | $75.03 | $75.03 | 216,459 |
| 2024-03-07 | $73.90 | $75.06 | $73.78 | $75.04 | $75.04 | 271,651 |
| 2024-03-06 | $73.03 | $73.62 | $72.39 | $73.59 | $73.59 | 359,844 |
| 2024-03-05 | $73.46 | $74.24 | $72.36 | $72.49 | $72.49 | 298,045 |
| 2024-03-04 | $73.40 | $74.29 | $73.22 | $73.77 | $73.77 | 378,572 |
| 2024-03-01 | $72.47 | $73.55 | $72.18 | $73.31 | $73.31 | 468,628 |
| 2024-02-29 | $73.37 | $73.64 | $71.68 | $72.16 | $72.16 | 811,405 |
| 2024-02-28 | $72.34 | $73.65 | $72.34 | $72.84 | $72.84 | 489,663 |
| 2024-02-27 | $72.50 | $73.02 | $72.06 | $72.75 | $72.75 | 515,597 |
| 2024-02-26 | $72.11 | $72.56 | $71.97 | $72.35 | $72.35 | 365,893 |
| 2024-02-23 | $71.74 | $72.66 | $71.29 | $72.35 | $72.35 | 408,601 |
| 2024-02-22 | $71.83 | $72.08 | $71.06 | $71.74 | $71.74 | 357,707 |
| 2024-02-21 | $71.09 | $71.72 | $70.78 | $71.71 | $71.71 | 349,285 |
| 2024-02-20 | $69.79 | $71.69 | $69.79 | $71.40 | $71.40 | 354,762 |
| 2024-02-16 | $71.88 | $72.00 | $70.33 | $70.35 | $70.35 | 350,348 |
| 2024-02-15 | $70.71 | $72.39 | $70.71 | $72.11 | $72.11 | 249,813 |
| 2024-02-14 | $71.01 | $71.12 | $69.95 | $70.51 | $70.51 | 656,622 |
| 2024-02-13 | $72.60 | $72.60 | $70.19 | $70.55 | $70.55 | 282,028 |
| 2024-02-12 | $73.14 | $74.31 | $72.96 | $73.99 | $73.99 | 216,965 |
| 2024-02-09 | $72.96 | $73.02 | $71.89 | $72.93 | $72.93 | 215,489 |
| 2024-02-08 | $72.39 | $72.99 | $71.75 | $72.93 | $72.93 | 242,006 |
| 2024-02-07 | $73.79 | $73.98 | $72.33 | $72.39 | $72.39 | 329,214 |
| 2024-02-06 | $73.11 | $73.86 | $73.00 | $73.73 | $73.73 | 238,400 |
| 2024-02-05 | $73.46 | $73.46 | $72.39 | $73.06 | $73.06 | 280,777 |
| 2024-02-02 | $73.56 | $74.39 | $73.36 | $74.02 | $74.02 | 321,087 |
| 2024-02-01 | $74.47 | $74.47 | $72.22 | $74.14 | $74.14 | 510,954 |
| 2024-01-31 | $76.53 | $76.94 | $72.52 | $74.14 | $74.14 | 856,708 |
| 2024-01-30 | $70.83 | $77.95 | $70.83 | $77.06 | $77.06 | 532,908 |
| 2024-01-29 | $76.67 | $76.73 | $75.80 | $76.50 | $76.50 | 440,825 |
| 2024-01-26 | $76.04 | $76.91 | $75.75 | $76.90 | $76.90 | 358,874 |
| 2024-01-25 | $76.06 | $76.68 | $75.32 | $75.49 | $75.49 | 644,509 |
| 2024-01-24 | $76.63 | $76.63 | $75.53 | $75.90 | $75.90 | 550,717 |
| 2024-01-23 | $76.83 | $77.24 | $75.92 | $76.00 | $76.00 | 543,552 |
| 2024-01-22 | $76.15 | $76.63 | $75.49 | $76.15 | $76.15 | 771,794 |
| 2024-01-19 | $76.28 | $76.57 | $75.46 | $76.05 | $76.05 | 292,684 |
| 2024-01-18 | $76.27 | $76.55 | $75.76 | $76.09 | $76.09 | 333,627 |
| 2024-01-17 | $75.92 | $76.54 | $75.30 | $75.88 | $75.88 | 278,740 |
| 2024-01-16 | $76.32 | $76.60 | $75.81 | $76.54 | $76.54 | 194,042 |
| 2024-01-12 | $77.20 | $77.40 | $76.39 | $76.91 | $76.91 | 209,950 |
| 2024-01-11 | $76.33 | $76.77 | $75.45 | $76.34 | $76.34 | 259,517 |
| 2024-01-10 | $75.69 | $76.69 | $75.37 | $76.40 | $76.40 | 291,096 |
| 2024-01-09 | $76.74 | $76.82 | $75.78 | $76.24 | $76.24 | 400,750 |
| 2024-01-08 | $76.36 | $77.97 | $76.36 | $77.85 | $77.85 | 239,855 |
| 2024-01-05 | $76.19 | $77.22 | $75.45 | $76.67 | $76.67 | 567,520 |
| 2024-01-04 | $76.89 | $77.88 | $76.77 | $77.68 | $77.68 | 279,809 |
| 2024-01-03 | $78.55 | $78.55 | $77.18 | $77.28 | $77.28 | 198,676 |
| 2024-01-02 | $79.24 | $80.03 | $78.71 | $79.12 | $79.12 | 193,615 |
| 2023-12-29 | $79.70 | $80.10 | $79.22 | $79.47 | $79.47 | 305,558 |
| 2023-12-28 | $79.50 | $80.25 | $79.50 | $79.74 | $79.74 | 166,914 |
| 2023-12-27 | $79.65 | $80.19 | $79.38 | $79.70 | $79.70 | 212,007 |
| 2023-12-26 | $79.50 | $79.58 | $78.79 | $79.39 | $79.39 | 146,018 |
| 2023-12-22 | $79.23 | $79.91 | $79.23 | $79.27 | $79.27 | 167,052 |
| 2023-12-21 | $78.44 | $78.85 | $77.96 | $78.78 | $78.78 | 193,445 |
| 2023-12-20 | $79.38 | $80.12 | $77.94 | $78.04 | $78.04 | 209,125 |
| 2023-12-19 | $79.45 | $79.64 | $78.71 | $79.58 | $79.58 | 238,885 |
| 2023-12-18 | $79.83 | $79.91 | $78.66 | $78.98 | $78.98 | 171,978 |
| 2023-12-15 | $79.75 | $79.99 | $78.83 | $79.23 | $79.23 | 589,635 |
| 2023-12-14 | $77.16 | $80.01 | $77.03 | $79.62 | $79.62 | 430,093 |
| 2023-12-13 | $75.36 | $76.28 | $73.89 | $76.09 | $76.09 | 495,026 |
| 2023-12-12 | $76.50 | $76.50 | $75.59 | $75.67 | $75.67 | 203,225 |
| 2023-12-11 | $76.05 | $77.08 | $76.05 | $76.48 | $76.48 | 231,613 |
| 2023-12-08 | $76.23 | $76.62 | $75.79 | $76.20 | $76.20 | 175,456 |
| 2023-12-07 | $75.55 | $76.49 | $75.26 | $76.05 | $76.05 | 266,157 |
| 2023-12-06 | $76.29 | $76.61 | $75.31 | $75.52 | $75.52 | 188,653 |
| 2023-12-05 | $76.85 | $77.13 | $75.40 | $75.78 | $75.78 | 184,536 |
| 2023-12-04 | $75.50 | $77.42 | $75.33 | $77.26 | $77.26 | 276,970 |
| 2023-12-01 | $73.99 | $75.91 | $73.99 | $75.87 | $75.87 | 273,404 |
| 2023-11-30 | $74.00 | $74.64 | $73.47 | $74.21 | $74.21 | 445,259 |
| 2023-11-29 | $75.49 | $76.05 | $74.87 | $75.10 | $73.64 | 333,591 |
| 2023-11-28 | $75.86 | $75.86 | $74.41 | $74.79 | $73.34 | 225,373 |
| 2023-11-27 | $75.79 | $76.00 | $75.56 | $75.82 | $74.35 | 172,383 |
| 2023-11-24 | $76.21 | $76.40 | $75.79 | $76.27 | $76.27 | 120,727 |
| 2023-11-22 | $75.92 | $76.51 | $74.83 | $76.09 | $76.09 | 173,765 |
| 2023-11-21 | $75.90 | $76.07 | $75.03 | $75.32 | $75.32 | 204,349 |
| 2023-11-20 | $75.14 | $76.35 | $74.78 | $76.31 | $76.31 | 161,349 |
| 2023-11-17 | $75.57 | $75.63 | $74.62 | $75.32 | $75.32 | 224,741 |
| 2023-11-16 | $75.20 | $75.49 | $73.94 | $74.79 | $74.79 | 183,665 |
| 2023-11-15 | $74.30 | $75.80 | $74.04 | $75.25 | $75.25 | 209,983 |
| 2023-11-14 | $73.29 | $74.92 | $73.29 | $74.14 | $74.14 | 277,525 |
| 2023-11-13 | $73.86 | $74.17 | $71.72 | $71.74 | $71.74 | 283,865 |
| 2023-11-10 | $73.05 | $73.84 | $72.52 | $73.84 | $73.84 | 196,354 |
| 2023-11-09 | $72.97 | $73.52 | $72.49 | $73.00 | $73.00 | 209,943 |
| 2023-11-08 | $72.53 | $73.19 | $72.18 | $72.45 | $72.45 | 317,097 |
| 2023-11-07 | $73.04 | $73.43 | $72.55 | $72.57 | $72.57 | 286,123 |
| 2023-11-06 | $73.25 | $73.57 | $72.70 | $73.56 | $73.56 | 173,603 |
| 2023-11-03 | $73.43 | $74.00 | $73.02 | $73.24 | $73.24 | 181,495 |
| 2023-11-02 | $70.24 | $72.44 | $70.24 | $72.42 | $72.42 | 242,915 |
| 2023-11-01 | $69.75 | $70.12 | $68.87 | $69.60 | $69.60 | 209,291 |
| 2023-10-31 | $69.75 | $70.40 | $69.32 | $69.97 | $69.97 | 228,747 |
| 2023-10-30 | $69.95 | $70.43 | $69.22 | $69.53 | $69.53 | 207,965 |
| 2023-10-27 | $69.64 | $70.18 | $69.04 | $69.28 | $69.28 | 323,077 |
| 2023-10-26 | $68.70 | $70.12 | $68.70 | $69.54 | $69.54 | 560,264 |
| 2023-10-25 | $68.05 | $68.99 | $68.05 | $68.43 | $68.43 | 375,944 |
| 2023-10-24 | $69.67 | $70.03 | $68.39 | $69.10 | $69.10 | 386,741 |
| 2023-10-23 | $69.61 | $71.20 | $69.09 | $69.49 | $69.49 | 626,797 |
| 2023-10-20 | $69.44 | $70.80 | $69.22 | $70.04 | $70.04 | 656,868 |
| 2023-10-19 | $69.00 | $69.81 | $67.35 | $69.50 | $69.50 | 870,711 |
| 2023-10-18 | $72.49 | $72.49 | $71.07 | $71.21 | $71.21 | 348,637 |
| 2023-10-17 | $72.09 | $73.71 | $72.09 | $73.29 | $73.29 | 361,342 |
| 2023-10-16 | $72.10 | $72.67 | $71.70 | $72.41 | $72.41 | 249,654 |
| 2023-10-13 | $72.42 | $72.90 | $71.18 | $71.52 | $71.52 | 301,816 |
| 2023-10-12 | $73.37 | $73.37 | $71.84 | $72.34 | $72.34 | 223,906 |
| 2023-10-11 | $73.92 | $74.69 | $73.46 | $73.51 | $73.51 | 366,586 |
| 2023-10-10 | $73.47 | $74.30 | $73.22 | $73.64 | $73.64 | 254,017 |
| 2023-10-09 | $72.66 | $73.96 | $72.36 | $73.64 | $73.64 | 177,517 |
| 2023-10-06 | $72.54 | $73.70 | $72.02 | $73.07 | $73.07 | 211,476 |
| 2023-10-05 | $72.59 | $73.24 | $72.47 | $73.02 | $73.02 | 216,681 |
| 2023-10-04 | $72.57 | $73.06 | $71.88 | $72.93 | $72.93 | 253,464 |
| 2023-10-03 | $72.50 | $72.74 | $71.97 | $72.64 | $72.64 | 333,607 |
| 2023-10-02 | $73.14 | $73.27 | $71.73 | $72.36 | $72.36 | 247,336 |
| 2023-09-29 | $73.61 | $73.96 | $72.90 | $73.32 | $73.32 | 279,430 |
| 2023-09-28 | $73.03 | $73.59 | $72.81 | $73.09 | $73.09 | 264,856 |
| 2023-09-27 | $72.33 | $72.89 | $72.00 | $72.87 | $72.87 | 352,566 |
| 2023-09-26 | $73.25 | $73.65 | $71.64 | $71.82 | $71.82 | 255,832 |
| 2023-09-25 | $73.15 | $73.83 | $73.15 | $73.59 | $73.59 | 292,332 |
| 2023-09-22 | $74.27 | $74.76 | $73.33 | $73.36 | $73.36 | 253,141 |
| 2023-09-21 | $74.02 | $74.37 | $73.54 | $74.19 | $74.19 | 244,491 |
| 2023-09-20 | $74.65 | $75.92 | $74.20 | $74.31 | $74.31 | 401,741 |
| 2023-09-19 | $74.43 | $74.83 | $74.23 | $74.50 | $74.50 | 371,879 |
| 2023-09-18 | $75.00 | $75.14 | $74.26 | $74.40 | $74.40 | 370,052 |
| 2023-09-15 | $74.10 | $75.13 | $73.28 | $75.02 | $75.02 | 1,548,521 |
| 2023-09-14 | $74.35 | $75.03 | $73.93 | $74.20 | $74.20 | 531,547 |
| 2023-09-13 | $74.52 | $74.52 | $73.45 | $73.84 | $73.84 | 329,239 |
| 2023-09-12 | $73.66 | $74.47 | $73.07 | $74.26 | $74.26 | 387,633 |
| 2023-09-11 | $74.00 | $74.00 | $72.83 | $73.71 | $73.71 | 326,832 |
| 2023-09-08 | $74.30 | $74.66 | $73.74 | $73.87 | $73.87 | 315,129 |
| 2023-09-07 | $74.96 | $75.51 | $73.65 | $74.10 | $74.10 | 620,390 |
| 2023-09-06 | $77.40 | $77.40 | $75.12 | $75.45 | $75.45 | 331,050 |
| 2023-09-05 | $78.62 | $79.05 | $77.15 | $77.40 | $77.40 | 365,371 |
| 2023-09-01 | $79.66 | $80.14 | $79.21 | $79.38 | $79.38 | 210,802 |
| 2023-08-31 | $79.78 | $79.93 | $78.72 | $78.87 | $78.87 | 205,607 |
| 2023-08-30 | $78.35 | $80.57 | $78.35 | $79.92 | $79.92 | 285,976 |
| 2023-08-29 | $78.39 | $78.91 | $78.12 | $78.61 | $78.61 | 179,202 |
| 2023-08-28 | $78.00 | $78.74 | $77.51 | $78.05 | $78.05 | 244,682 |
| 2023-08-25 | $77.84 | $78.62 | $77.24 | $77.93 | $77.93 | 270,076 |
| 2023-08-24 | $77.07 | $78.01 | $77.07 | $77.53 | $77.53 | 287,076 |
| 2023-08-23 | $76.98 | $77.22 | $76.30 | $77.11 | $77.11 | 543,134 |
| 2023-08-22 | $77.40 | $78.39 | $76.69 | $76.69 | $76.69 | 303,626 |
| 2023-08-21 | $77.00 | $77.49 | $76.75 | $76.90 | $76.90 | 291,861 |
| 2023-08-18 | $77.11 | $78.07 | $76.70 | $77.13 | $77.13 | 366,450 |
| 2023-08-17 | $77.22 | $77.98 | $77.14 | $77.32 | $77.32 | 275,759 |
| 2023-08-16 | $76.30 | $78.26 | $76.30 | $77.07 | $77.07 | 254,581 |
| 2023-08-15 | $75.86 | $76.68 | $75.62 | $76.42 | $76.42 | 261,057 |
| 2023-08-14 | $76.21 | $76.67 | $76.00 | $76.55 | $76.55 | 211,336 |
| 2023-08-11 | $76.60 | $76.80 | $75.96 | $76.53 | $76.53 | 291,103 |
| 2023-08-10 | $77.51 | $78.27 | $76.42 | $76.91 | $76.91 | 254,638 |
| 2023-08-09 | $77.73 | $78.08 | $76.96 | $77.27 | $77.27 | 198,299 |
| 2023-08-08 | $78.00 | $78.00 | $76.88 | $77.90 | $77.90 | 330,862 |
| 2023-08-07 | $78.88 | $80.32 | $78.18 | $79.06 | $79.06 | 334,834 |
| 2023-08-04 | $78.74 | $79.09 | $76.94 | $77.09 | $77.09 | 276,191 |
| 2023-08-03 | $77.40 | $78.86 | $76.85 | $78.75 | $78.75 | 572,926 |
| 2023-08-02 | $77.61 | $77.91 | $76.90 | $77.52 | $77.52 | 260,855 |
| 2023-08-01 | $78.62 | $79.10 | $76.88 | $78.44 | $78.44 | 361,878 |
| 2023-07-31 | $79.68 | $80.15 | $78.48 | $78.88 | $78.88 | 245,025 |
| 2023-07-28 | $80.37 | $81.09 | $79.45 | $79.68 | $79.68 | 201,885 |
| 2023-07-27 | $81.79 | $81.79 | $79.21 | $79.49 | $79.49 | 378,551 |
| 2023-07-26 | $79.94 | $82.38 | $79.43 | $81.19 | $81.19 | 514,167 |
| 2023-07-25 | $79.84 | $82.00 | $79.45 | $81.02 | $81.02 | 428,728 |
| 2023-07-24 | $77.29 | $80.27 | $77.29 | $80.22 | $80.22 | 535,328 |
| 2023-07-21 | $82.42 | $82.52 | $77.63 | $77.89 | $77.89 | 962,012 |
| 2023-07-20 | $85.70 | $86.03 | $81.29 | $82.35 | $82.35 | 1,472,434 |
| 2023-07-19 | $87.37 | $88.91 | $87.19 | $88.85 | $88.85 | 553,824 |
| 2023-07-18 | $85.35 | $87.47 | $85.30 | $87.27 | $87.27 | 320,217 |
| 2023-07-17 | $83.73 | $85.62 | $83.73 | $85.28 | $85.28 | 288,455 |
| 2023-07-14 | $83.34 | $84.23 | $82.65 | $84.05 | $84.05 | 334,911 |
| 2023-07-13 | $83.23 | $83.91 | $81.89 | $83.68 | $83.68 | 331,185 |
| 2023-07-12 | $82.68 | $83.34 | $82.42 | $82.89 | $82.89 | 365,375 |
| 2023-07-11 | $80.13 | $81.51 | $79.59 | $81.45 | $81.45 | 365,638 |
| 2023-07-10 | $79.05 | $80.61 | $79.05 | $79.63 | $79.63 | 304,600 |
| 2023-07-07 | $78.62 | $80.33 | $78.62 | $79.36 | $79.36 | 452,783 |
| 2023-07-06 | $78.45 | $78.87 | $77.63 | $78.28 | $78.28 | 373,994 |
| 2023-07-05 | $79.71 | $80.19 | $78.39 | $79.42 | $79.42 | 449,507 |
| 2023-07-03 | $79.08 | $80.59 | $79.08 | $79.73 | $79.73 | 219,228 |
| 2023-06-30 | $80.32 | $80.64 | $79.38 | $79.40 | $79.40 | 433,684 |
| 2023-06-29 | $79.28 | $80.74 | $78.82 | $79.83 | $79.83 | 199,757 |
| 2023-06-28 | $79.05 | $79.54 | $78.39 | $79.21 | $79.21 | 324,958 |
| 2023-06-27 | $78.35 | $79.84 | $77.83 | $79.42 | $79.42 | 501,149 |
| 2023-06-26 | $76.45 | $78.32 | $76.45 | $78.27 | $78.27 | 259,279 |
| 2023-06-23 | $77.61 | $78.48 | $76.35 | $76.59 | $76.59 | 732,921 |
| 2023-06-22 | $77.52 | $78.64 | $77.05 | $78.27 | $78.27 | 400,009 |
| 2023-06-21 | $76.70 | $78.43 | $76.40 | $77.71 | $77.71 | 489,290 |
| 2023-06-20 | $77.38 | $77.38 | $75.58 | $76.92 | $76.92 | 365,446 |
| 2023-06-16 | $76.81 | $76.89 | $75.82 | $76.56 | $76.56 | 495,998 |
| 2023-06-15 | $75.01 | $76.41 | $74.89 | $76.34 | $76.34 | 326,703 |
| 2023-06-14 | $76.35 | $77.77 | $74.60 | $75.26 | $75.26 | 532,695 |
| 2023-06-13 | $76.99 | $77.54 | $76.60 | $77.15 | $77.15 | 240,333 |
| 2023-06-12 | $76.44 | $77.19 | $76.25 | $76.59 | $76.59 | 259,883 |
| 2023-06-09 | $76.57 | $76.85 | $75.66 | $76.47 | $76.47 | 269,418 |
| 2023-06-08 | $76.85 | $77.32 | $75.87 | $76.62 | $76.62 | 198,773 |
| 2023-06-07 | $75.68 | $77.26 | $75.46 | $77.18 | $77.18 | 339,775 |
| 2023-06-06 | $73.29 | $75.79 | $73.29 | $75.43 | $75.43 | 241,303 |
| 2023-06-05 | $74.17 | $74.33 | $72.64 | $73.25 | $73.25 | 170,600 |
| 2023-06-02 | $72.97 | $75.21 | $72.90 | $74.90 | $74.90 | 312,400 |
| 2023-06-01 | $70.00 | $72.36 | $70.00 | $72.07 | $72.07 | 349,624 |
| 2023-05-31 | $69.63 | $70.75 | $68.87 | $70.17 | $70.17 | 369,427 |
| 2023-05-30 | $72.55 | $72.62 | $71.35 | $72.02 | $70.54 | 462,354 |
| 2023-05-26 | $72.23 | $73.56 | $72.18 | $72.35 | $70.87 | 391,314 |
| 2023-05-25 | $73.26 | $73.47 | $71.78 | $71.97 | $70.49 | 300,845 |
| 2023-05-24 | $74.54 | $74.54 | $73.10 | $73.78 | $72.27 | 247,879 |
| 2023-05-23 | $73.90 | $75.06 | $73.50 | $74.69 | $73.16 | 316,594 |
| 2023-05-22 | $73.02 | $74.39 | $72.51 | $74.06 | $72.54 | 224,659 |
| 2023-05-19 | $74.51 | $74.51 | $72.68 | $72.93 | $71.43 | 263,306 |
| 2023-05-18 | $72.29 | $74.01 | $72.16 | $73.82 | $72.31 | 361,007 |
| 2023-05-17 | $71.02 | $73.00 | $70.55 | $72.73 | $71.24 | 332,703 |
| 2023-05-16 | $71.31 | $71.36 | $70.38 | $70.61 | $69.16 | 236,155 |
| 2023-05-15 | $71.25 | $71.87 | $70.88 | $71.39 | $69.93 | 289,267 |
| 2023-05-12 | $71.19 | $71.50 | $70.74 | $71.00 | $69.54 | 227,659 |
| 2023-05-11 | $70.63 | $71.53 | $70.21 | $70.93 | $69.47 | 277,503 |
| 2023-05-10 | $71.42 | $72.02 | $70.55 | $71.60 | $70.13 | 527,087 |
| 2023-05-09 | $70.24 | $70.59 | $69.47 | $70.37 | $68.93 | 649,167 |
| 2023-05-08 | $71.01 | $71.62 | $70.02 | $70.64 | $69.19 | 687,807 |
| 2023-05-05 | $70.59 | $70.91 | $70.07 | $70.38 | $68.94 | 787,208 |
| 2023-05-04 | $72.45 | $72.48 | $69.59 | $69.60 | $68.17 | 1,160,507 |
| 2023-05-03 | $74.93 | $76.14 | $72.77 | $73.05 | $71.55 | 646,518 |
| 2023-05-02 | $75.34 | $75.68 | $74.05 | $74.75 | $73.22 | 296,759 |
| 2023-05-01 | $75.50 | $76.44 | $75.37 | $75.78 | $74.23 | 231,070 |
| 2023-04-28 | $74.37 | $76.01 | $74.37 | $75.71 | $74.16 | 403,310 |
| 2023-04-27 | $74.72 | $75.61 | $74.18 | $74.33 | $72.80 | 456,097 |
| 2023-04-26 | $74.49 | $75.38 | $73.80 | $74.79 | $73.26 | 471,837 |
| 2023-04-25 | $73.62 | $75.20 | $73.43 | $74.90 | $73.36 | 585,434 |
| 2023-04-24 | $74.57 | $74.80 | $74.04 | $74.49 | $72.96 | 258,130 |
| 2023-04-21 | $73.85 | $74.64 | $72.93 | $74.59 | $74.59 | 373,594 |
| 2023-04-20 | $73.01 | $76.14 | $72.36 | $73.81 | $73.81 | 895,370 |
| 2023-04-19 | $78.95 | $79.99 | $78.93 | $79.50 | $79.50 | 316,121 |
| 2023-04-18 | $80.95 | $81.41 | $79.37 | $79.54 | $79.54 | 270,728 |
| 2023-04-17 | $80.30 | $80.62 | $79.47 | $80.57 | $80.57 | 210,074 |
| 2023-04-14 | $80.34 | $80.99 | $79.20 | $80.01 | $80.01 | 226,100 |
| 2023-04-13 | $78.46 | $80.46 | $77.66 | $80.34 | $80.34 | 287,064 |
| 2023-04-12 | $79.39 | $79.57 | $78.10 | $78.24 | $78.24 | 236,515 |
| 2023-04-11 | $78.81 | $79.50 | $78.64 | $78.89 | $78.89 | 197,005 |
| 2023-04-10 | $77.55 | $78.69 | $77.55 | $78.62 | $78.62 | 302,404 |
| 2023-04-06 | $79.07 | $79.07 | $77.95 | $78.05 | $78.05 | 383,119 |
| 2023-04-05 | $79.75 | $79.91 | $78.44 | $78.96 | $78.96 | 440,390 |
| 2023-04-04 | $81.92 | $81.92 | $79.79 | $80.21 | $80.21 | 289,932 |
| 2023-04-03 | $82.44 | $82.63 | $81.35 | $81.65 | $81.65 | 298,022 |
| 2023-03-31 | $81.83 | $82.54 | $81.53 | $82.53 | $82.53 | 242,466 |
| 2023-03-30 | $82.14 | $82.43 | $81.00 | $81.21 | $81.21 | 193,230 |
| 2023-03-29 | $80.20 | $81.43 | $80.20 | $81.21 | $81.21 | 313,677 |
| 2023-03-28 | $78.56 | $79.72 | $78.16 | $79.36 | $79.36 | 160,789 |
| 2023-03-27 | $79.12 | $79.43 | $78.35 | $78.90 | $78.90 | 189,968 |
| 2023-03-24 | $77.08 | $78.42 | $76.62 | $78.04 | $78.04 | 287,695 |
| 2023-03-23 | $77.52 | $79.73 | $77.39 | $77.92 | $77.92 | 399,340 |
| 2023-03-22 | $81.23 | $81.23 | $77.35 | $77.41 | $77.41 | 347,685 |
| 2023-03-21 | $81.18 | $81.52 | $80.30 | $81.05 | $81.05 | 265,701 |
| 2023-03-20 | $79.55 | $80.82 | $78.86 | $79.81 | $79.81 | 400,247 |
| 2023-03-17 | $79.96 | $79.96 | $78.14 | $78.75 | $78.75 | 735,927 |
| 2023-03-16 | $77.90 | $80.92 | $77.60 | $80.07 | $80.07 | 359,319 |
| 2023-03-15 | $79.28 | $79.73 | $77.86 | $78.75 | $78.75 | 376,688 |
| 2023-03-14 | $81.02 | $82.57 | $80.40 | $81.04 | $81.04 | 591,826 |
| 2023-03-13 | $79.75 | $80.16 | $78.40 | $79.00 | $79.00 | 375,062 |
| 2023-03-10 | $82.39 | $82.58 | $80.27 | $80.89 | $80.89 | 359,129 |
| 2023-03-09 | $84.23 | $84.69 | $82.49 | $82.52 | $82.52 | 327,688 |
| 2023-03-08 | $84.43 | $85.15 | $83.64 | $83.97 | $83.97 | 191,006 |
| 2023-03-07 | $84.60 | $85.29 | $83.98 | $84.30 | $84.30 | 306,110 |
| 2023-03-06 | $85.90 | $86.45 | $84.30 | $84.60 | $84.60 | 379,098 |
| 2023-03-03 | $85.00 | $85.97 | $84.38 | $85.63 | $85.63 | 247,054 |
| 2023-03-02 | $84.88 | $85.10 | $84.09 | $84.55 | $84.55 | 205,936 |
| 2023-03-01 | $84.77 | $86.28 | $84.65 | $85.35 | $85.35 | 259,995 |
| 2023-02-28 | $84.30 | $85.61 | $84.15 | $84.88 | $84.88 | 381,460 |
| 2023-02-27 | $85.38 | $85.55 | $84.49 | $84.65 | $84.65 | 247,964 |
| 2023-02-24 | $84.36 | $84.36 | $83.00 | $84.16 | $84.16 | 217,506 |
| 2023-02-23 | $86.48 | $87.04 | $84.63 | $85.31 | $85.31 | 287,823 |
| 2023-02-22 | $85.85 | $86.53 | $85.47 | $85.78 | $85.78 | 211,661 |
| 2023-02-21 | $87.35 | $87.54 | $85.87 | $85.99 | $85.99 | 149,605 |
| 2023-02-17 | $87.43 | $88.47 | $87.12 | $88.20 | $88.20 | 159,990 |
| 2023-02-16 | $86.48 | $87.86 | $85.76 | $87.50 | $87.50 | 370,052 |
| 2023-02-15 | $87.50 | $88.49 | $87.25 | $88.45 | $88.45 | 218,526 |
| 2023-02-14 | $88.75 | $89.10 | $87.76 | $88.13 | $88.13 | 239,757 |
| 2023-02-13 | $88.61 | $89.44 | $88.33 | $89.15 | $89.15 | 246,719 |
| 2023-02-10 | $88.84 | $89.28 | $88.31 | $88.66 | $88.66 | 288,365 |
| 2023-02-09 | $90.22 | $90.99 | $88.59 | $88.80 | $88.80 | 491,956 |
| 2023-02-08 | $90.99 | $92.43 | $89.44 | $89.63 | $89.63 | 291,426 |
| 2023-02-07 | $89.03 | $91.55 | $89.03 | $91.50 | $91.50 | 398,690 |
| 2023-02-06 | $89.95 | $90.36 | $88.34 | $89.80 | $89.80 | 344,732 |
| 2023-02-03 | $90.60 | $91.93 | $90.14 | $90.82 | $90.82 | 350,437 |
| 2023-02-02 | $89.35 | $91.18 | $89.34 | $90.97 | $90.97 | 347,621 |
| 2023-02-01 | $87.57 | $89.65 | $86.03 | $88.98 | $88.98 | 402,077 |
| 2023-01-31 | $88.34 | $89.25 | $84.98 | $87.16 | $87.16 | 486,203 |
| 2023-01-30 | $86.52 | $87.50 | $86.52 | $86.90 | $86.90 | 371,896 |
| 2023-01-27 | $86.80 | $88.40 | $86.23 | $87.20 | $87.20 | 369,594 |
| 2023-01-26 | $87.29 | $88.30 | $87.00 | $88.26 | $88.26 | 199,055 |
| 2023-01-25 | $87.75 | $88.84 | $87.29 | $88.61 | $88.61 | 210,695 |
| 2023-01-24 | $87.99 | $88.83 | $87.75 | $88.53 | $88.53 | 211,816 |
| 2023-01-23 | $88.67 | $89.84 | $88.17 | $88.44 | $88.44 | 262,653 |
| 2023-01-20 | $87.21 | $88.82 | $86.59 | $88.72 | $88.72 | 313,623 |
| 2023-01-19 | $85.93 | $87.18 | $85.48 | $86.70 | $86.70 | 257,611 |
| 2023-01-18 | $86.46 | $87.58 | $86.01 | $86.38 | $86.38 | 379,406 |
| 2023-01-17 | $87.00 | $87.82 | $86.06 | $86.10 | $86.10 | 264,707 |
| 2023-01-13 | $86.29 | $87.89 | $85.78 | $87.48 | $87.48 | 209,281 |
| 2023-01-12 | $86.47 | $87.44 | $85.93 | $86.91 | $86.91 | 224,700 |
| 2023-01-11 | $86.83 | $87.69 | $86.35 | $86.35 | $86.35 | 176,017 |
| 2023-01-10 | $86.64 | $87.48 | $85.37 | $86.32 | $86.32 | 410,069 |
| 2023-01-09 | $89.42 | $89.90 | $87.22 | $87.26 | $87.26 | 420,584 |
| 2023-01-06 | $87.69 | $90.11 | $86.97 | $89.25 | $89.25 | 285,650 |
| 2023-01-05 | $84.86 | $86.68 | $83.77 | $86.55 | $86.55 | 332,325 |
| 2023-01-04 | $85.19 | $85.76 | $84.65 | $85.48 | $85.48 | 187,070 |
| 2023-01-03 | $84.30 | $84.65 | $83.28 | $84.24 | $84.24 | 335,792 |
| 2022-12-30 | $82.56 | $83.33 | $82.13 | $83.21 | $83.21 | 258,498 |
| 2022-12-29 | $82.31 | $83.97 | $82.31 | $83.47 | $83.47 | 114,224 |
| 2022-12-28 | $83.69 | $84.04 | $81.74 | $81.74 | $81.74 | 183,703 |
| 2022-12-27 | $83.72 | $84.49 | $83.30 | $83.65 | $83.65 | 133,252 |
| 2022-12-23 | $82.04 | $83.97 | $81.83 | $83.78 | $83.78 | 146,362 |
| 2022-12-22 | $82.02 | $82.48 | $81.24 | $82.23 | $82.23 | 263,314 |
| 2022-12-21 | $82.87 | $83.51 | $82.76 | $82.93 | $82.93 | 285,126 |
| 2022-12-20 | $81.32 | $82.01 | $80.41 | $81.89 | $81.89 | 459,074 |
| 2022-12-19 | $83.76 | $84.32 | $80.60 | $81.34 | $81.34 | 458,199 |
| 2022-12-16 | $82.89 | $83.54 | $82.50 | $83.20 | $83.20 | 790,863 |
| 2022-12-15 | $85.61 | $85.82 | $83.39 | $83.75 | $83.75 | 403,807 |
| 2022-12-14 | $86.83 | $88.29 | $85.61 | $86.69 | $86.69 | 380,296 |
| 2022-12-13 | $88.61 | $88.72 | $86.26 | $86.97 | $86.97 | 303,036 |
| 2022-12-12 | $85.37 | $86.29 | $84.61 | $86.15 | $86.15 | 223,275 |
| 2022-12-09 | $85.87 | $86.47 | $85.37 | $85.39 | $85.39 | 109,117 |
| 2022-12-08 | $87.00 | $87.45 | $86.13 | $86.49 | $86.49 | 236,522 |
| 2022-12-07 | $86.60 | $87.50 | $86.26 | $86.61 | $86.61 | 303,115 |
| 2022-12-06 | $87.45 | $87.77 | $85.86 | $86.86 | $86.86 | 331,256 |
| 2022-12-05 | $87.21 | $87.86 | $86.33 | $87.52 | $87.52 | 384,804 |
| 2022-12-02 | $87.26 | $88.19 | $86.44 | $87.95 | $87.95 | 568,801 |
| 2022-12-01 | $88.30 | $89.50 | $87.62 | $88.00 | $88.00 | 332,405 |
| 2022-11-30 | $85.93 | $87.55 | $84.20 | $87.52 | $87.52 | 356,874 |
| 2022-11-29 | $86.57 | $87.70 | $86.57 | $87.41 | $86.07 | 558,618 |
| 2022-11-28 | $87.72 | $88.19 | $86.51 | $86.68 | $85.35 | 248,939 |
| 2022-11-25 | $88.41 | $88.94 | $88.02 | $88.27 | $86.92 | 107,311 |
| 2022-11-23 | $88.09 | $89.21 | $87.63 | $88.22 | $86.87 | 313,502 |
| 2022-11-22 | $87.36 | $88.88 | $87.17 | $88.80 | $87.44 | 405,409 |
| 2022-11-21 | $85.40 | $87.16 | $85.20 | $86.97 | $85.64 | 430,771 |
| 2022-11-18 | $84.96 | $85.63 | $84.03 | $85.62 | $84.31 | 301,137 |
| 2022-11-17 | $82.95 | $83.67 | $81.78 | $83.61 | $82.33 | 387,668 |
| 2022-11-16 | $83.69 | $84.71 | $83.69 | $84.33 | $83.04 | 422,927 |
| 2022-11-15 | $84.87 | $85.91 | $83.67 | $84.34 | $83.05 | 171,226 |
| 2022-11-14 | $84.05 | $85.06 | $83.57 | $83.70 | $82.42 | 221,731 |
| 2022-11-11 | $83.94 | $85.22 | $83.08 | $84.98 | $83.68 | 309,795 |
| 2022-11-10 | $80.87 | $83.32 | $80.48 | $83.32 | $82.05 | 318,316 |
| 2022-11-09 | $78.23 | $78.97 | $77.90 | $78.39 | $77.19 | 186,369 |
| 2022-11-08 | $79.44 | $80.65 | $78.23 | $79.24 | $78.03 | 223,960 |
| 2022-11-07 | $78.82 | $79.32 | $78.05 | $78.98 | $77.77 | 200,346 |
| 2022-11-04 | $78.52 | $79.54 | $77.55 | $78.65 | $78.65 | 175,063 |
| 2022-11-03 | $77.35 | $78.84 | $76.39 | $77.47 | $77.47 | 282,813 |
| 2022-11-02 | $79.69 | $80.67 | $77.98 | $78.30 | $78.30 | 346,965 |
| 2022-11-01 | $79.03 | $80.87 | $78.59 | $80.32 | $80.32 | 657,132 |
| 2022-10-31 | $77.70 | $79.42 | $77.23 | $78.34 | $78.34 | 475,104 |
| 2022-10-28 | $76.58 | $79.13 | $76.45 | $78.60 | $78.60 | 350,836 |
| 2022-10-27 | $76.54 | $77.61 | $75.80 | $76.01 | $76.01 | 260,200 |
| 2022-10-26 | $76.57 | $77.22 | $75.28 | $75.87 | $75.87 | 374,515 |
| 2022-10-25 | $74.46 | $76.64 | $74.35 | $76.54 | $76.54 | 272,058 |
| 2022-10-24 | $75.86 | $77.00 | $74.48 | $74.91 | $74.91 | 530,551 |
| 2022-10-21 | $74.21 | $76.45 | $72.61 | $76.04 | $76.04 | 884,527 |
| 2022-10-20 | $75.75 | $76.91 | $74.16 | $75.94 | $75.94 | 534,828 |
| 2022-10-19 | $73.31 | $73.94 | $71.52 | $72.27 | $72.27 | 428,497 |
| 2022-10-18 | $74.41 | $75.43 | $73.43 | $74.30 | $74.30 | 431,881 |
| 2022-10-17 | $72.67 | $73.51 | $71.42 | $72.87 | $72.87 | 518,531 |
| 2022-10-14 | $71.94 | $72.18 | $70.53 | $71.09 | $71.09 | 468,496 |
| 2022-10-13 | $66.68 | $72.11 | $65.39 | $71.46 | $71.46 | 545,815 |
| 2022-10-12 | $67.35 | $68.91 | $67.02 | $67.82 | $67.82 | 389,190 |
| 2022-10-11 | $67.35 | $68.31 | $66.83 | $67.40 | $67.40 | 315,867 |
| 2022-10-10 | $67.14 | $67.74 | $66.37 | $67.47 | $67.47 | 313,149 |
| 2022-10-07 | $68.02 | $68.02 | $66.57 | $67.00 | $67.00 | 336,459 |
| 2022-10-06 | $68.87 | $69.54 | $68.01 | $68.89 | $68.89 | 294,581 |
| 2022-10-05 | $68.87 | $69.84 | $68.28 | $69.54 | $69.54 | 474,999 |
| 2022-10-04 | $68.84 | $70.68 | $68.84 | $70.09 | $70.09 | 703,630 |
| 2022-10-03 | $65.87 | $68.35 | $65.14 | $67.60 | $67.60 | 889,444 |
| 2022-09-30 | $64.71 | $66.20 | $64.42 | $64.69 | $64.69 | 783,522 |
| 2022-09-29 | $65.29 | $65.40 | $64.00 | $64.59 | $64.59 | 745,753 |
| 2022-09-28 | $65.19 | $66.59 | $65.02 | $65.97 | $65.97 | 722,737 |
| 2022-09-27 | $66.60 | $67.03 | $64.19 | $65.10 | $65.10 | 369,811 |
| 2022-09-26 | $65.33 | $66.64 | $65.02 | $65.72 | $65.72 | 346,482 |
| 2022-09-23 | $66.19 | $66.66 | $64.64 | $65.34 | $65.34 | 574,558 |
| 2022-09-22 | $68.50 | $68.50 | $67.46 | $67.46 | $67.46 | 322,072 |
| 2022-09-21 | $69.57 | $70.98 | $68.82 | $68.83 | $68.83 | 304,606 |
| 2022-09-20 | $70.66 | $70.94 | $68.83 | $69.40 | $69.40 | 284,029 |
| 2022-09-19 | $69.52 | $71.97 | $69.52 | $71.56 | $71.56 | 399,963 |
| 2022-09-16 | $71.44 | $71.44 | $69.31 | $69.99 | $69.99 | 1,214,141 |
| 2022-09-15 | $71.96 | $73.73 | $71.75 | $72.47 | $72.47 | 429,672 |
| 2022-09-14 | $72.73 | $73.04 | $71.24 | $71.98 | $71.98 | 395,334 |
| 2022-09-13 | $74.05 | $74.75 | $72.73 | $72.92 | $72.92 | 263,032 |
| 2022-09-12 | $75.41 | $76.69 | $75.32 | $75.97 | $75.97 | 373,977 |
| 2022-09-09 | $72.98 | $74.49 | $72.98 | $74.46 | $74.46 | 425,862 |
| 2022-09-08 | $71.67 | $72.39 | $70.20 | $72.39 | $72.39 | 346,736 |
| 2022-09-07 | $72.07 | $72.88 | $71.50 | $72.25 | $72.25 | 410,393 |
| 2022-09-06 | $73.26 | $73.26 | $71.31 | $72.26 | $72.26 | 475,077 |
| 2022-09-02 | $74.27 | $75.25 | $72.35 | $72.40 | $72.40 | 418,230 |
| 2022-09-01 | $73.14 | $73.72 | $71.49 | $73.34 | $73.34 | 425,046 |
| 2022-08-31 | $74.29 | $74.33 | $73.28 | $73.32 | $73.32 | 399,328 |
| 2022-08-30 | $75.05 | $75.05 | $73.37 | $73.57 | $73.57 | 307,344 |
| 2022-08-29 | $73.63 | $75.18 | $72.83 | $74.65 | $74.65 | 376,037 |
| 2022-08-26 | $78.01 | $78.17 | $73.86 | $73.91 | $73.91 | 431,540 |
| 2022-08-25 | $76.50 | $78.26 | $76.50 | $78.16 | $78.16 | 216,148 |
| 2022-08-24 | $76.37 | $76.97 | $76.03 | $76.24 | $76.24 | 265,940 |
| 2022-08-23 | $76.09 | $78.09 | $76.09 | $76.71 | $76.71 | 208,946 |
| 2022-08-22 | $77.89 | $77.89 | $76.02 | $76.34 | $76.34 | 291,383 |
| 2022-08-19 | $80.07 | $80.07 | $78.51 | $79.01 | $79.01 | 307,019 |
| 2022-08-18 | $81.22 | $81.22 | $80.12 | $80.39 | $80.39 | 256,856 |
| 2022-08-17 | $81.53 | $81.53 | $79.89 | $80.82 | $80.82 | 316,542 |
| 2022-08-16 | $80.89 | $82.66 | $80.54 | $82.51 | $82.51 | 363,972 |
| 2022-08-15 | $80.48 | $81.97 | $80.23 | $81.48 | $81.48 | 370,824 |
| 2022-08-12 | $81.67 | $81.70 | $80.48 | $81.30 | $81.30 | 266,581 |
| 2022-08-11 | $80.64 | $82.03 | $80.64 | $81.12 | $81.12 | 373,944 |
| 2022-08-10 | $78.81 | $80.94 | $78.81 | $80.01 | $80.01 | 280,466 |
| 2022-08-09 | $77.41 | $77.51 | $76.28 | $77.42 | $77.42 | 337,454 |
| 2022-08-08 | $77.83 | $78.59 | $77.10 | $77.58 | $77.58 | 588,823 |
| 2022-08-05 | $77.05 | $78.51 | $76.80 | $77.66 | $77.66 | 441,425 |
| 2022-08-04 | $77.50 | $77.87 | $77.11 | $77.64 | $77.64 | 269,728 |
| 2022-08-03 | $77.58 | $78.24 | $77.24 | $77.87 | $77.87 | 234,951 |
| 2022-08-02 | $77.89 | $78.26 | $75.66 | $76.88 | $76.88 | 286,421 |
| 2022-08-01 | $77.79 | $78.71 | $77.31 | $78.59 | $78.59 | 275,862 |
| 2022-07-29 | $78.36 | $79.14 | $77.74 | $78.41 | $78.41 | 307,261 |
| 2022-07-28 | $76.72 | $78.29 | $76.14 | $78.20 | $78.20 | 323,037 |
| 2022-07-27 | $74.59 | $77.18 | $74.48 | $76.78 | $76.78 | 346,139 |
| 2022-07-26 | $75.19 | $75.51 | $73.66 | $74.21 | $74.21 | 506,945 |
| 2022-07-25 | $76.09 | $76.86 | $75.22 | $76.22 | $76.22 | 355,050 |
| 2022-07-22 | $78.35 | $78.84 | $75.15 | $75.70 | $75.70 | 718,236 |
| 2022-07-21 | $78.45 | $79.54 | $77.19 | $79.19 | $79.19 | 715,172 |
| 2022-07-20 | $78.37 | $79.15 | $76.31 | $78.37 | $78.37 | 834,748 |
| 2022-07-19 | $79.52 | $80.46 | $76.82 | $79.18 | $79.18 | 731,880 |
| 2022-07-18 | $78.09 | $80.85 | $77.83 | $79.55 | $79.55 | 702,818 |
| 2022-07-15 | $74.96 | $76.51 | $74.34 | $76.48 | $76.48 | 343,331 |
| 2022-07-14 | $75.10 | $75.47 | $73.76 | $75.39 | $75.39 | 488,090 |
| 2022-07-13 | $76.37 | $77.38 | $75.75 | $76.67 | $76.67 | 338,568 |
| 2022-07-12 | $75.47 | $79.39 | $75.47 | $77.77 | $77.77 | 404,239 |
| 2022-07-11 | $76.11 | $76.94 | $74.40 | $75.77 | $75.77 | 415,183 |
| 2022-07-08 | $80.50 | $80.61 | $78.19 | $78.61 | $78.61 | 351,457 |
| 2022-07-07 | $78.96 | $80.81 | $78.96 | $80.67 | $80.67 | 425,371 |
| 2022-07-06 | $77.63 | $78.47 | $76.65 | $78.42 | $78.42 | 641,696 |
| 2022-07-05 | $75.98 | $77.79 | $74.73 | $77.77 | $77.77 | 525,041 |
| 2022-07-01 | $76.41 | $78.26 | $75.94 | $77.94 | $77.94 | 399,368 |
| 2022-06-30 | $75.38 | $77.02 | $73.90 | $76.41 | $76.41 | 364,459 |
| 2022-06-29 | $76.97 | $77.13 | $74.91 | $76.61 | $76.61 | 476,587 |
| 2022-06-28 | $79.29 | $79.91 | $77.20 | $77.32 | $77.32 | 322,204 |
| 2022-06-27 | $78.73 | $79.22 | $77.37 | $78.29 | $78.29 | 273,314 |
| 2022-06-24 | $76.40 | $79.14 | $75.95 | $78.71 | $78.71 | 469,706 |
| 2022-06-23 | $77.93 | $78.00 | $74.82 | $75.62 | $75.62 | 385,900 |
| 2022-06-22 | $76.76 | $78.85 | $76.76 | $78.59 | $78.59 | 343,979 |
| 2022-06-21 | $77.51 | $78.28 | $76.13 | $77.83 | $77.83 | 371,796 |
| 2022-06-17 | $75.51 | $76.87 | $74.38 | $75.95 | $75.95 | 886,408 |
| 2022-06-16 | $76.96 | $77.53 | $74.13 | $74.79 | $74.79 | 565,156 |
| 2022-06-15 | $78.73 | $80.90 | $78.71 | $79.51 | $79.51 | 466,058 |
| 2022-06-14 | $78.37 | $79.10 | $77.13 | $78.06 | $78.06 | 426,252 |
| 2022-06-13 | $80.78 | $80.78 | $77.86 | $78.37 | $78.37 | 265,899 |
| 2022-06-10 | $85.14 | $85.83 | $82.65 | $82.85 | $82.85 | 322,945 |
| 2022-06-09 | $88.81 | $89.04 | $86.52 | $86.86 | $86.86 | 332,728 |
| 2022-06-08 | $90.04 | $91.35 | $88.80 | $88.93 | $88.93 | 323,291 |
| 2022-06-07 | $88.43 | $90.80 | $87.41 | $90.77 | $90.77 | 364,489 |
| 2022-06-06 | $86.87 | $89.63 | $86.02 | $88.94 | $88.94 | 1,124,224 |
| 2022-06-03 | $87.51 | $88.18 | $85.81 | $86.01 | $86.01 | 346,171 |
| 2022-06-02 | $85.53 | $88.96 | $85.53 | $88.89 | $88.89 | 439,136 |
| 2022-06-01 | $89.92 | $91.31 | $85.23 | $85.45 | $85.45 | 494,375 |
| 2022-05-31 | $87.50 | $89.90 | $85.29 | $89.61 | $89.61 | 600,465 |
| 2022-05-27 | $88.41 | $89.94 | $87.90 | $88.00 | $86.68 | 440,873 |
| 2022-05-26 | $87.36 | $89.03 | $87.32 | $87.92 | $86.61 | 487,251 |
| 2022-05-25 | $87.66 | $90.70 | $87.66 | $89.81 | $88.47 | 253,227 |
| 2022-05-24 | $89.39 | $89.39 | $86.62 | $88.54 | $87.22 | 280,380 |
| 2022-05-23 | $92.77 | $92.77 | $89.36 | $89.59 | $88.25 | 314,597 |
| 2022-05-20 | $90.15 | $91.15 | $88.53 | $91.11 | $89.75 | 716,669 |
| 2022-05-19 | $88.18 | $90.26 | $87.47 | $89.47 | $88.13 | 338,986 |
| 2022-05-18 | $92.83 | $93.47 | $88.88 | $89.31 | $87.97 | 386,794 |
| 2022-05-17 | $90.87 | $93.98 | $90.75 | $93.93 | $92.53 | 437,283 |
| 2022-05-16 | $88.82 | $89.88 | $86.83 | $89.11 | $87.78 | 271,937 |
| 2022-05-13 | $89.76 | $91.10 | $89.41 | $89.79 | $88.45 | 258,116 |
| 2022-05-12 | $89.37 | $91.47 | $87.30 | $88.71 | $87.38 | 415,631 |
| 2022-05-11 | $90.92 | $92.80 | $89.38 | $89.60 | $88.26 | 358,520 |
| 2022-05-10 | $93.77 | $94.46 | $88.85 | $90.69 | $89.33 | 462,320 |
| 2022-05-09 | $89.36 | $94.25 | $89.36 | $93.19 | $91.80 | 557,022 |
| 2022-05-06 | $90.98 | $91.59 | $89.32 | $90.42 | $89.07 | 271,387 |
| 2022-05-05 | $93.87 | $94.52 | $90.38 | $91.19 | $89.83 | 309,170 |
| 2022-05-04 | $92.43 | $95.76 | $92.02 | $95.59 | $94.16 | 409,551 |
| 2022-05-03 | $91.09 | $92.98 | $90.91 | $92.66 | $91.27 | 406,660 |
| 2022-05-02 | $90.46 | $91.82 | $89.20 | $91.22 | $89.86 | 377,938 |
| 2022-04-29 | $92.13 | $93.85 | $89.87 | $90.20 | $88.85 | 330,054 |
| 2022-04-28 | $91.28 | $93.46 | $90.05 | $93.07 | $91.68 | 410,557 |
| 2022-04-27 | $91.02 | $91.32 | $88.57 | $89.83 | $88.49 | 419,054 |
| 2022-04-26 | $91.64 | $92.41 | $90.08 | $90.45 | $89.10 | 346,178 |
| 2022-04-25 | $91.64 | $93.03 | $89.51 | $92.73 | $91.34 | 328,288 |
| 2022-04-22 | $93.76 | $94.32 | $92.28 | $92.39 | $91.01 | 331,841 |
| 2022-04-21 | $96.71 | $97.72 | $94.14 | $94.52 | $93.11 | 493,568 |
| 2022-04-20 | $96.17 | $98.62 | $95.69 | $95.96 | $94.53 | 533,836 |
| 2022-04-19 | $91.03 | $95.27 | $90.36 | $95.08 | $93.66 | 848,411 |
| 2022-04-18 | $87.15 | $89.05 | $86.55 | $88.76 | $87.43 | 436,684 |
| 2022-04-14 | $88.72 | $89.11 | $86.65 | $87.47 | $86.16 | 551,745 |
| 2022-04-13 | $86.79 | $88.86 | $86.51 | $88.60 | $87.28 | 596,341 |
| 2022-04-12 | $89.02 | $89.34 | $86.71 | $87.20 | $85.90 | 453,007 |
| 2022-04-11 | $87.82 | $90.44 | $87.20 | $87.93 | $86.62 | 547,921 |
| 2022-04-08 | $89.13 | $90.88 | $87.34 | $87.87 | $86.56 | 861,691 |
| 2022-04-07 | $89.93 | $90.38 | $88.30 | $88.61 | $87.29 | 514,322 |
| 2022-04-06 | $91.32 | $91.98 | $89.99 | $90.27 | $88.92 | 632,008 |
| 2022-04-05 | $93.72 | $94.39 | $91.60 | $91.90 | $90.53 | 604,000 |
| 2022-04-04 | $94.26 | $95.94 | $93.67 | $94.38 | $92.97 | 322,212 |
| 2022-04-01 | $94.65 | $95.64 | $93.41 | $94.02 | $92.61 | 382,955 |
| 2022-03-31 | $96.48 | $96.90 | $93.79 | $93.92 | $92.52 | 357,426 |
| 2022-03-30 | $99.13 | $100.50 | $96.47 | $97.10 | $95.65 | 339,458 |
| 2022-03-29 | $96.39 | $101.53 | $96.39 | $99.98 | $98.49 | 620,423 |
| 2022-03-28 | $93.48 | $94.13 | $92.58 | $94.07 | $92.66 | 214,825 |
| 2022-03-25 | $94.64 | $95.25 | $93.58 | $94.29 | $92.88 | 331,815 |
| 2022-03-24 | $93.12 | $94.23 | $91.89 | $94.22 | $92.81 | 353,713 |
| 2022-03-23 | $93.70 | $93.96 | $92.41 | $92.64 | $91.26 | 380,775 |
| 2022-03-22 | $96.28 | $96.28 | $94.37 | $94.53 | $93.12 | 342,037 |
| 2022-03-21 | $97.44 | $97.87 | $94.15 | $94.82 | $93.40 | 377,080 |
| 2022-03-18 | $97.90 | $98.23 | $96.12 | $97.30 | $95.85 | 837,470 |
| 2022-03-17 | $95.99 | $97.62 | $95.64 | $97.53 | $96.07 | 288,495 |
| 2022-03-16 | $96.07 | $97.76 | $94.35 | $96.82 | $95.37 | 422,980 |
| 2022-03-15 | $92.44 | $94.73 | $92.22 | $94.66 | $93.24 | 568,378 |
| 2022-03-14 | $89.02 | $92.26 | $88.46 | $92.20 | $90.82 | 543,082 |
| 2022-03-11 | $89.05 | $89.56 | $86.79 | $87.71 | $86.40 | 701,931 |
| 2022-03-10 | $88.25 | $89.18 | $86.60 | $89.15 | $87.82 | 713,321 |
| 2022-03-09 | $92.32 | $93.45 | $89.98 | $90.44 | $89.09 | 484,068 |
| 2022-03-08 | $88.18 | $90.48 | $84.32 | $88.28 | $86.96 | 634,759 |
| 2022-03-07 | $93.61 | $95.03 | $87.02 | $87.02 | $85.72 | 526,052 |
| 2022-03-04 | $99.68 | $99.71 | $94.79 | $95.26 | $93.84 | 539,056 |
| 2022-03-03 | $102.08 | $102.56 | $100.27 | $101.32 | $99.81 | 320,703 |
| 2022-03-02 | $99.28 | $102.62 | $99.04 | $101.41 | $99.89 | 616,203 |
| 2022-03-01 | $105.81 | $106.57 | $97.72 | $98.33 | $96.86 | 596,855 |
| 2022-02-28 | $106.82 | $108.48 | $104.49 | $106.28 | $104.69 | 445,438 |
| 2022-02-25 | $106.34 | $109.23 | $106.18 | $109.09 | $107.46 | 592,405 |
| 2022-02-24 | $104.17 | $106.08 | $102.73 | $105.68 | $104.10 | 426,951 |
| 2022-02-23 | $108.51 | $109.20 | $106.58 | $106.96 | $105.36 | 491,606 |
| 2022-02-22 | $110.80 | $110.80 | $106.63 | $107.84 | $106.23 | 648,946 |
| 2022-02-18 | $110.76 | $111.70 | $109.24 | $110.32 | $108.67 | 575,545 |
| 2022-02-17 | $114.06 | $114.75 | $111.11 | $111.21 | $109.55 | 350,117 |
| 2022-02-16 | $114.11 | $115.54 | $113.83 | $115.53 | $113.80 | 346,534 |
| 2022-02-15 | $110.03 | $115.03 | $110.03 | $114.75 | $113.03 | 501,438 |
| 2022-02-14 | $109.69 | $110.97 | $109.28 | $109.76 | $108.12 | 361,134 |
| 2022-02-11 | $110.36 | $111.23 | $109.26 | $109.64 | $108.00 | 387,431 |
| 2022-02-10 | $110.03 | $112.78 | $109.71 | $110.20 | $108.55 | 283,374 |
| 2022-02-09 | $111.80 | $113.18 | $111.04 | $111.27 | $109.61 | 354,826 |
| 2022-02-08 | $106.91 | $110.70 | $106.90 | $110.50 | $108.85 | 320,785 |
| 2022-02-07 | $107.33 | $107.35 | $105.11 | $106.50 | $104.91 | 259,341 |
| 2022-02-04 | $104.96 | $108.47 | $103.91 | $107.30 | $105.70 | 332,166 |
| 2022-02-03 | $107.19 | $107.23 | $105.29 | $106.00 | $104.42 | 269,303 |
| 2022-02-02 | $109.69 | $109.69 | $106.41 | $107.16 | $105.56 | 384,770 |
| 2022-02-01 | $107.20 | $109.75 | $106.50 | $109.10 | $107.47 | 505,330 |
| 2022-01-31 | $103.05 | $105.25 | $101.97 | $104.87 | $103.30 | 759,086 |
| 2022-01-28 | $101.52 | $103.75 | $100.34 | $103.71 | $102.16 | 328,827 |
| 2022-01-27 | $103.67 | $105.62 | $100.81 | $101.88 | $100.36 | 301,308 |
| 2022-01-26 | $103.51 | $105.26 | $101.97 | $102.78 | $101.24 | 464,418 |
| 2022-01-25 | $103.74 | $103.74 | $100.74 | $102.28 | $100.75 | 366,772 |
| 2022-01-24 | $100.22 | $104.74 | $100.09 | $104.36 | $102.80 | 532,848 |
| 2022-01-21 | $103.29 | $104.68 | $101.67 | $102.02 | $100.49 | 369,006 |
| 2022-01-20 | $106.63 | $106.63 | $103.13 | $103.43 | $101.88 | 301,100 |
| 2022-01-19 | $107.32 | $107.49 | $106.02 | $106.73 | $105.13 | 344,729 |
| 2022-01-18 | $108.12 | $108.48 | $105.61 | $106.84 | $105.24 | 409,495 |
| 2022-01-14 | $106.27 | $109.32 | $105.87 | $109.18 | $107.55 | 491,089 |
| 2022-01-13 | $104.74 | $107.14 | $104.31 | $106.97 | $105.37 | 370,749 |
| 2022-01-12 | $104.00 | $104.95 | $103.39 | $103.89 | $102.34 | 360,632 |
| 2022-01-11 | $103.13 | $104.62 | $101.22 | $103.72 | $102.17 | 397,745 |
| 2022-01-10 | $100.48 | $102.31 | $99.17 | $102.08 | $100.55 | 471,288 |
| 2022-01-07 | $101.53 | $102.14 | $100.17 | $100.27 | $98.77 | 405,768 |
| 2022-01-06 | $101.30 | $103.00 | $101.13 | $101.47 | $99.95 | 335,737 |
| 2022-01-05 | $101.01 | $102.50 | $100.38 | $100.55 | $99.05 | 485,958 |
| 2022-01-04 | $100.00 | $101.92 | $99.50 | $101.08 | $99.57 | 294,756 |
| 2022-01-03 | $97.54 | $99.28 | $97.54 | $99.16 | $97.68 | 257,561 |
| 2021-12-31 | $97.30 | $98.06 | $97.17 | $97.33 | $95.87 | 216,075 |
| 2021-12-30 | $98.89 | $98.99 | $97.28 | $97.52 | $96.06 | 144,228 |
| 2021-12-29 | $97.86 | $98.91 | $97.60 | $98.44 | $96.97 | 160,086 |
| 2021-12-28 | $96.60 | $98.37 | $96.54 | $97.80 | $96.34 | 170,876 |
| 2021-12-27 | $95.49 | $96.97 | $94.91 | $96.60 | $95.16 | 359,931 |
| 2021-12-23 | $95.32 | $96.06 | $95.08 | $95.48 | $94.05 | 251,610 |
| 2021-12-22 | $93.65 | $94.74 | $93.34 | $94.49 | $93.08 | 340,191 |
| 2021-12-21 | $92.56 | $94.38 | $92.56 | $93.65 | $92.25 | 284,517 |
| 2021-12-20 | $92.00 | $92.00 | $89.75 | $91.54 | $90.17 | 263,645 |
| 2021-12-17 | $94.56 | $94.56 | $92.35 | $93.61 | $92.21 | 730,029 |
| 2021-12-16 | $95.40 | $96.33 | $93.97 | $94.58 | $93.17 | 413,717 |
| 2021-12-15 | $93.07 | $95.51 | $93.07 | $94.76 | $93.34 | 559,231 |
| 2021-12-14 | $93.08 | $95.01 | $92.70 | $93.10 | $91.71 | 512,820 |
| 2021-12-13 | $94.34 | $95.04 | $92.76 | $93.37 | $91.97 | 555,519 |
| 2021-12-10 | $94.29 | $95.60 | $94.03 | $94.53 | $93.12 | 406,916 |
| 2021-12-09 | $94.08 | $95.57 | $93.56 | $93.66 | $92.26 | 434,309 |
| 2021-12-08 | $95.33 | $96.00 | $94.42 | $94.75 | $93.33 | 325,196 |
| 2021-12-07 | $95.18 | $95.89 | $94.12 | $94.67 | $93.25 | 456,569 |
| 2021-12-06 | $94.31 | $96.19 | $93.50 | $94.50 | $93.09 | 572,546 |
| 2021-12-03 | $94.30 | $94.92 | $91.72 | $92.62 | $91.24 | 475,080 |
| 2021-12-02 | $89.52 | $93.89 | $88.92 | $93.63 | $92.23 | 663,687 |
| 2021-12-01 | $92.10 | $92.95 | $88.93 | $89.00 | $87.67 | 522,495 |
| 2021-11-30 | $91.25 | $91.80 | $89.40 | $89.63 | $88.29 | 465,401 |
| 2021-11-29 | $94.77 | $94.80 | $91.51 | $93.24 | $90.57 | 536,556 |
| 2021-11-26 | $95.82 | $96.14 | $92.74 | $93.52 | $90.84 | 235,900 |
| 2021-11-24 | $98.67 | $99.61 | $98.03 | $98.50 | $95.68 | 286,402 |
| 2021-11-23 | $99.70 | $99.73 | $98.20 | $98.78 | $95.95 | 248,967 |
| 2021-11-22 | $99.96 | $101.29 | $99.30 | $100.02 | $97.16 | 225,494 |
| 2021-11-19 | $98.73 | $100.05 | $98.19 | $99.27 | $96.43 | 369,578 |
| 2021-11-18 | $98.88 | $99.23 | $96.88 | $99.10 | $96.27 | 375,036 |
| 2021-11-17 | $101.66 | $101.66 | $98.23 | $98.53 | $95.71 | 430,493 |
| 2021-11-16 | $102.18 | $103.86 | $101.59 | $102.20 | $99.28 | 254,277 |
| 2021-11-15 | $103.71 | $103.71 | $102.17 | $102.35 | $99.42 | 350,881 |
| 2021-11-12 | $102.67 | $103.72 | $102.18 | $103.43 | $100.47 | 480,567 |
| 2021-11-11 | $102.37 | $103.55 | $101.57 | $102.39 | $99.46 | 292,668 |
| 2021-11-10 | $102.28 | $103.42 | $101.64 | $102.47 | $99.54 | 285,623 |
| 2021-11-09 | $102.63 | $103.29 | $102.05 | $102.24 | $99.32 | 416,252 |
| 2021-11-08 | $103.46 | $103.77 | $102.39 | $103.00 | $100.05 | 251,887 |
| 2021-11-05 | $102.87 | $103.84 | $102.13 | $103.11 | $100.16 | 288,661 |
| 2021-11-04 | $101.95 | $102.73 | $101.77 | $102.35 | $99.42 | 575,871 |
| 2021-11-03 | $99.54 | $101.23 | $99.03 | $101.17 | $98.28 | 255,994 |
| 2021-11-02 | $99.37 | $100.47 | $99.01 | $99.91 | $97.05 | 357,559 |
| 2021-11-01 | $96.91 | $99.67 | $96.51 | $99.36 | $96.52 | 368,122 |
| 2021-10-29 | $98.05 | $98.71 | $96.40 | $96.65 | $93.89 | 344,487 |
| 2021-10-28 | $96.68 | $98.40 | $96.62 | $98.34 | $95.53 | 313,854 |
| 2021-10-27 | $99.74 | $99.74 | $96.33 | $96.40 | $93.64 | 468,264 |
| 2021-10-26 | $101.45 | $102.20 | $99.41 | $99.46 | $96.61 | 424,911 |
| 2021-10-25 | $101.97 | $102.00 | $100.80 | $101.29 | $98.39 | 337,759 |
| 2021-10-22 | $103.06 | $104.37 | $101.36 | $101.76 | $98.85 | 411,284 |
| 2021-10-21 | $103.68 | $104.14 | $102.11 | $103.69 | $100.72 | 390,444 |
| 2021-10-20 | $105.87 | $105.95 | $103.13 | $104.10 | $101.12 | 437,629 |
| 2021-10-19 | $105.00 | $107.10 | $103.50 | $105.97 | $102.94 | 1,077,784 |
| 2021-10-18 | $111.82 | $113.17 | $111.09 | $113.13 | $109.89 | 361,079 |
| 2021-10-15 | $114.33 | $114.53 | $112.63 | $112.69 | $109.47 | 288,904 |
| 2021-10-14 | $112.19 | $113.64 | $111.93 | $112.96 | $109.73 | 315,181 |
| 2021-10-13 | $111.39 | $111.57 | $109.53 | $110.91 | $107.74 | 452,739 |
| 2021-10-12 | $112.50 | $112.71 | $110.79 | $111.46 | $108.27 | 307,373 |
| 2021-10-11 | $113.93 | $114.65 | $111.63 | $111.74 | $108.54 | 230,922 |
| 2021-10-08 | $113.54 | $115.26 | $112.98 | $113.35 | $110.11 | 367,133 |
| 2021-10-07 | $112.01 | $113.80 | $111.91 | $113.54 | $110.29 | 348,567 |
| 2021-10-06 | $110.44 | $112.00 | $107.86 | $110.78 | $107.61 | 349,479 |
| 2021-10-05 | $111.54 | $112.88 | $110.53 | $112.44 | $109.22 | 383,187 |
| 2021-10-04 | $111.72 | $112.62 | $110.21 | $110.78 | $107.61 | 253,621 |
| 2021-10-01 | $108.85 | $112.04 | $108.41 | $111.32 | $108.14 | 341,041 |
| 2021-09-30 | $110.53 | $111.04 | $107.88 | $108.28 | $105.18 | 425,174 |
| 2021-09-29 | $110.28 | $111.16 | $109.48 | $109.85 | $106.71 | 441,037 |
| 2021-09-28 | $111.61 | $112.63 | $109.35 | $110.06 | $106.91 | 247,903 |
| 2021-09-27 | $110.38 | $112.90 | $110.16 | $111.47 | $108.28 | 285,521 |
| 2021-09-24 | $109.91 | $111.37 | $109.63 | $109.72 | $106.58 | 319,606 |
| 2021-09-23 | $108.26 | $111.87 | $108.26 | $110.62 | $107.46 | 388,531 |
| 2021-09-22 | $108.13 | $110.15 | $107.15 | $108.26 | $105.16 | 574,452 |
| 2021-09-21 | $108.70 | $109.18 | $106.16 | $106.54 | $103.49 | 769,335 |
| 2021-09-20 | $108.35 | $109.57 | $106.55 | $108.21 | $105.11 | 336,675 |
| 2021-09-17 | $113.18 | $114.93 | $109.75 | $110.69 | $107.52 | 988,556 |
| 2021-09-16 | $119.01 | $119.85 | $116.93 | $117.12 | $113.77 | 290,536 |
| 2021-09-15 | $118.03 | $119.22 | $116.23 | $118.93 | $115.53 | 309,141 |
| 2021-09-14 | $119.48 | $119.48 | $116.94 | $117.51 | $114.15 | 341,903 |
| 2021-09-13 | $119.43 | $119.58 | $117.50 | $118.57 | $115.18 | 220,191 |
| 2021-09-10 | $120.60 | $120.60 | $117.78 | $118.12 | $114.74 | 262,121 |
| 2021-09-09 | $119.57 | $121.40 | $119.38 | $119.84 | $116.41 | 209,356 |
| 2021-09-08 | $119.38 | $120.16 | $118.60 | $119.38 | $115.97 | 218,619 |
| 2021-09-07 | $121.43 | $121.84 | $119.04 | $119.25 | $115.84 | 328,795 |
| 2021-09-03 | $123.27 | $123.74 | $122.10 | $122.21 | $118.71 | 246,507 |
| 2021-09-02 | $121.73 | $123.69 | $121.52 | $123.69 | $120.15 | 198,103 |
| 2021-09-01 | $121.92 | $122.35 | $119.16 | $121.52 | $118.04 | 322,172 |
| 2021-08-31 | $121.27 | $123.84 | $120.90 | $121.42 | $117.95 | 482,956 |
| 2021-08-30 | $121.76 | $121.90 | $120.21 | $121.25 | $117.78 | 256,492 |
| 2021-08-27 | $120.55 | $122.28 | $120.48 | $121.35 | $117.88 | 427,261 |
| 2021-08-26 | $122.88 | $122.88 | $120.46 | $120.70 | $117.25 | 257,643 |
| 2021-08-25 | $122.07 | $123.01 | $120.90 | $121.68 | $118.20 | 296,264 |
| 2021-08-24 | $122.00 | $122.73 | $120.40 | $121.08 | $117.62 | 373,414 |
| 2021-08-23 | $120.53 | $121.94 | $119.64 | $120.22 | $116.78 | 280,856 |
| 2021-08-20 | $118.69 | $119.49 | $117.80 | $119.39 | $115.97 | 234,605 |
| 2021-08-19 | $118.37 | $119.32 | $117.07 | $118.40 | $115.01 | 419,845 |
| 2021-08-18 | $122.00 | $123.22 | $119.88 | $119.90 | $116.47 | 262,888 |
| 2021-08-17 | $122.28 | $122.74 | $120.65 | $122.66 | $119.15 | 294,409 |
| 2021-08-16 | $122.58 | $123.20 | $121.62 | $122.90 | $119.38 | 276,588 |
| 2021-08-13 | $123.03 | $123.61 | $121.86 | $122.89 | $119.37 | 246,216 |
| 2021-08-12 | $122.59 | $122.68 | $120.98 | $122.65 | $119.14 | 212,577 |
| 2021-08-11 | $119.62 | $121.75 | $119.20 | $121.72 | $118.24 | 252,039 |
| 2021-08-10 | $117.65 | $120.13 | $117.60 | $119.65 | $116.23 | 193,117 |
| 2021-08-09 | $119.06 | $119.06 | $117.49 | $118.00 | $114.62 | 324,518 |
| 2021-08-06 | $117.87 | $118.73 | $117.24 | $117.93 | $114.56 | 254,442 |
| 2021-08-05 | $116.01 | $117.00 | $115.69 | $116.33 | $113.00 | 273,148 |
| 2021-08-04 | $116.36 | $117.37 | $114.75 | $115.29 | $111.99 | 377,062 |
| 2021-08-03 | $117.33 | $117.98 | $116.36 | $117.49 | $114.13 | 296,663 |
| 2021-08-02 | $119.54 | $120.55 | $117.12 | $117.38 | $114.02 | 422,300 |
| 2021-07-30 | $117.61 | $119.46 | $117.59 | $118.58 | $115.19 | 493,887 |
| 2021-07-29 | $116.54 | $118.71 | $116.22 | $118.38 | $114.99 | 455,133 |
| 2021-07-28 | $114.50 | $116.16 | $113.19 | $115.57 | $112.26 | 357,188 |
| 2021-07-27 | $112.77 | $114.00 | $112.27 | $113.98 | $110.72 | 349,308 |
| 2021-07-26 | $112.51 | $113.64 | $112.03 | $113.36 | $110.12 | 416,736 |
| 2021-07-23 | $110.53 | $112.53 | $110.19 | $112.51 | $109.29 | 660,205 |
| 2021-07-22 | $109.64 | $109.66 | $107.91 | $108.76 | $105.65 | 365,992 |
| 2021-07-21 | $109.65 | $111.46 | $108.61 | $109.82 | $106.68 | 577,935 |
| 2021-07-20 | $112.01 | $112.12 | $105.01 | $107.88 | $104.79 | 910,998 |
| 2021-07-19 | $111.00 | $111.76 | $108.92 | $111.34 | $108.16 | 645,309 |
| 2021-07-16 | $116.44 | $116.93 | $113.41 | $113.59 | $110.34 | 293,574 |
| 2021-07-15 | $115.66 | $116.81 | $114.92 | $115.55 | $112.24 | 345,655 |
| 2021-07-14 | $116.52 | $117.67 | $116.23 | $117.03 | $113.68 | 343,828 |
| 2021-07-13 | $117.46 | $118.28 | $116.05 | $116.09 | $112.77 | 386,091 |
| 2021-07-12 | $115.56 | $116.86 | $114.43 | $116.63 | $113.29 | 304,844 |
| 2021-07-09 | $116.16 | $117.22 | $114.92 | $116.07 | $112.75 | 312,835 |
| 2021-07-08 | $114.25 | $115.61 | $112.84 | $114.09 | $110.83 | 304,076 |
| 2021-07-07 | $115.50 | $117.44 | $114.33 | $116.56 | $113.23 | 539,957 |
| 2021-07-06 | $118.17 | $118.34 | $114.16 | $115.67 | $112.36 | 351,227 |
| 2021-07-02 | $119.16 | $119.16 | $117.52 | $118.18 | $114.80 | 227,001 |
| 2021-07-01 | $120.07 | $120.07 | $118.96 | $119.19 | $115.78 | 233,332 |
| 2021-06-30 | $118.34 | $119.02 | $117.60 | $118.91 | $115.51 | 312,885 |
| 2021-06-29 | $119.90 | $120.32 | $118.79 | $119.03 | $115.63 | 228,672 |
| 2021-06-28 | $122.67 | $122.67 | $119.21 | $119.44 | $116.02 | 374,782 |
| 2021-06-25 | $120.59 | $122.81 | $120.03 | $122.66 | $119.15 | 807,876 |
| 2021-06-24 | $119.00 | $120.77 | $118.03 | $120.33 | $116.89 | 390,120 |
| 2021-06-23 | $117.90 | $118.38 | $116.99 | $118.07 | $114.69 | 365,941 |
| 2021-06-22 | $117.36 | $117.72 | $115.86 | $117.50 | $114.14 | 238,036 |
| 2021-06-21 | $114.53 | $117.39 | $113.96 | $117.34 | $113.98 | 212,519 |
| 2021-06-18 | $115.46 | $115.67 | $113.39 | $113.57 | $110.32 | 731,983 |
| 2021-06-17 | $121.50 | $121.50 | $116.16 | $117.05 | $113.70 | 519,861 |
| 2021-06-16 | $123.00 | $123.67 | $120.79 | $122.01 | $118.52 | 317,125 |
| 2021-06-15 | $122.94 | $123.95 | $121.91 | $122.92 | $119.40 | 301,959 |
| 2021-06-14 | $123.46 | $124.57 | $122.49 | $123.10 | $119.58 | 264,240 |
| 2021-06-11 | $123.28 | $123.86 | $121.95 | $122.99 | $119.47 | 261,322 |
| 2021-06-10 | $123.54 | $124.11 | $122.95 | $123.26 | $119.73 | 273,688 |
| 2021-06-09 | $123.49 | $123.83 | $122.40 | $123.16 | $119.64 | 210,917 |
| 2021-06-08 | $121.44 | $123.79 | $120.72 | $123.68 | $120.14 | 165,868 |
| 2021-06-07 | $122.41 | $122.44 | $121.05 | $121.75 | $118.27 | 197,473 |
| 2021-06-04 | $123.18 | $123.18 | $121.70 | $122.71 | $119.20 | 164,134 |
| 2021-06-03 | $121.61 | $122.48 | $120.61 | $122.31 | $118.81 | 183,117 |
| 2021-06-02 | $122.22 | $122.56 | $121.13 | $121.99 | $118.50 | 200,946 |
| 2021-06-01 | $122.51 | $123.19 | $121.37 | $122.45 | $118.95 | 452,957 |
| 2021-05-28 | $122.95 | $123.37 | $120.57 | $120.99 | $117.53 | 302,225 |
| 2021-05-27 | $123.76 | $124.02 | $122.67 | $123.33 | $118.57 | 416,726 |
| 2021-05-26 | $121.67 | $123.26 | $121.30 | $122.63 | $117.89 | 363,360 |
| 2021-05-25 | $122.23 | $123.53 | $120.88 | $121.03 | $116.36 | 256,334 |
| 2021-05-24 | $120.36 | $122.96 | $119.80 | $122.57 | $117.84 | 302,619 |
| 2021-05-21 | $120.30 | $122.12 | $119.82 | $120.21 | $115.57 | 327,863 |
| 2021-05-20 | $119.92 | $120.04 | $118.29 | $119.24 | $114.64 | 407,456 |
| 2021-05-19 | $119.10 | $119.70 | $115.79 | $119.65 | $115.03 | 445,653 |
| 2021-05-18 | $124.20 | $124.31 | $120.20 | $120.37 | $115.72 | 659,397 |
| 2021-05-17 | $122.77 | $123.63 | $121.48 | $123.58 | $118.81 | 156,690 |
| 2021-05-14 | $123.62 | $124.06 | $122.99 | $123.56 | $118.79 | 214,371 |
| 2021-05-13 | $120.35 | $123.91 | $120.35 | $123.50 | $118.73 | 286,304 |
| 2021-05-12 | $123.79 | $123.94 | $120.06 | $120.45 | $115.80 | 421,736 |
| 2021-05-11 | $122.05 | $123.90 | $121.64 | $123.85 | $119.07 | 629,943 |
| 2021-05-10 | $123.84 | $125.07 | $122.98 | $123.34 | $118.58 | 384,070 |
| 2021-05-07 | $122.39 | $123.18 | $121.42 | $122.72 | $117.98 | 255,739 |
| 2021-05-06 | $122.48 | $123.51 | $121.10 | $123.21 | $118.45 | 312,262 |
| 2021-05-05 | $122.00 | $122.39 | $120.94 | $122.22 | $117.50 | 251,699 |
| 2021-05-04 | $122.09 | $123.00 | $121.38 | $122.06 | $117.35 | 612,525 |
| 2021-05-03 | $122.10 | $123.82 | $120.86 | $123.23 | $118.47 | 248,277 |
| 2021-04-30 | $122.05 | $122.69 | $120.57 | $120.89 | $116.22 | 362,441 |
| 2021-04-29 | $123.88 | $124.42 | $120.47 | $123.06 | $118.31 | 425,899 |
| 2021-04-28 | $121.52 | $124.30 | $121.19 | $122.80 | $118.06 | 378,451 |
| 2021-04-27 | $119.83 | $121.17 | $118.91 | $121.17 | $116.49 | 327,963 |
| 2021-04-26 | $120.70 | $121.44 | $118.92 | $119.16 | $114.56 | 347,128 |
| 2021-04-23 | $117.04 | $120.38 | $116.51 | $119.80 | $115.17 | 417,736 |
| 2021-04-22 | $115.44 | $118.57 | $114.88 | $117.05 | $112.53 | 446,004 |
| 2021-04-21 | $113.22 | $114.96 | $112.39 | $114.35 | $109.93 | 453,376 |
| 2021-04-20 | $113.19 | $115.02 | $111.11 | $113.20 | $108.83 | 752,152 |
| 2021-04-19 | $109.71 | $109.81 | $107.60 | $109.10 | $104.89 | 409,617 |
| 2021-04-16 | $109.88 | $110.66 | $108.66 | $110.04 | $105.79 | 326,730 |
| 2021-04-15 | $107.71 | $108.43 | $106.78 | $108.28 | $104.10 | 271,237 |
| 2021-04-14 | $107.94 | $109.31 | $107.32 | $107.67 | $103.51 | 472,130 |
| 2021-04-13 | $105.84 | $107.70 | $105.00 | $107.42 | $103.27 | 445,826 |
| 2021-04-12 | $104.98 | $105.97 | $104.52 | $105.54 | $101.46 | 214,807 |
| 2021-04-09 | $103.83 | $104.67 | $103.30 | $104.37 | $100.34 | 211,711 |
| 2021-04-08 | $103.09 | $104.15 | $102.71 | $103.96 | $99.95 | 224,702 |
| 2021-04-07 | $103.41 | $103.63 | $102.47 | $103.19 | $99.21 | 214,350 |
| 2021-04-06 | $102.02 | $104.42 | $102.02 | $103.72 | $99.71 | 249,036 |
| 2021-04-05 | $102.14 | $103.11 | $101.86 | $102.42 | $98.46 | 211,824 |
| 2021-04-01 | $99.33 | $101.37 | $98.33 | $101.29 | $97.38 | 266,985 |
| 2021-03-31 | $101.26 | $101.26 | $98.82 | $98.90 | $95.08 | 444,380 |
| 2021-03-30 | $100.08 | $101.65 | $99.36 | $101.31 | $97.40 | 346,456 |
| 2021-03-29 | $100.99 | $102.95 | $99.56 | $99.80 | $95.95 | 280,470 |
| 2021-03-26 | $101.39 | $102.23 | $100.04 | $101.75 | $97.82 | 276,192 |
| 2021-03-25 | $97.59 | $101.21 | $96.64 | $100.42 | $96.54 | 386,632 |
| 2021-03-24 | $96.91 | $99.89 | $96.20 | $97.74 | $93.97 | 380,137 |
| 2021-03-23 | $97.99 | $97.99 | $95.27 | $95.59 | $91.90 | 602,495 |
| 2021-03-22 | $101.14 | $101.37 | $98.36 | $98.97 | $95.15 | 404,603 |
| 2021-03-19 | $101.41 | $102.96 | $99.82 | $101.94 | $98.00 | 1,703,402 |
| 2021-03-18 | $101.00 | $104.81 | $100.59 | $101.03 | $97.13 | 450,637 |
| 2021-03-17 | $102.39 | $103.94 | $100.22 | $100.79 | $96.90 | 434,988 |
| 2021-03-16 | $102.24 | $102.85 | $99.94 | $102.10 | $98.16 | 721,398 |
| 2021-03-15 | $103.11 | $103.51 | $102.16 | $102.96 | $98.98 | 423,496 |
| 2021-03-12 | $102.83 | $104.24 | $102.72 | $104.03 | $100.01 | 246,695 |
| 2021-03-11 | $100.87 | $102.62 | $100.03 | $102.48 | $98.52 | 437,515 |
| 2021-03-10 | $99.01 | $100.79 | $98.08 | $100.22 | $96.35 | 306,511 |
| 2021-03-09 | $101.87 | $102.56 | $98.61 | $98.83 | $95.01 | 424,753 |
| 2021-03-08 | $98.99 | $102.27 | $98.42 | $101.10 | $97.20 | 340,551 |
| 2021-03-05 | $96.58 | $98.22 | $95.16 | $98.05 | $94.26 | 730,780 |
| 2021-03-04 | $96.00 | $96.84 | $94.81 | $95.11 | $91.44 | 614,338 |
| 2021-03-03 | $95.40 | $97.91 | $94.90 | $96.03 | $92.32 | 501,370 |
| 2021-03-02 | $96.51 | $96.70 | $94.39 | $94.65 | $90.99 | 471,069 |
| 2021-03-01 | $97.50 | $98.20 | $96.71 | $97.28 | $93.52 | 657,106 |
| 2021-02-26 | $95.90 | $97.00 | $94.40 | $94.44 | $90.79 | 576,554 |
| 2021-02-25 | $98.47 | $98.95 | $96.03 | $96.16 | $92.45 | 270,661 |
| 2021-02-24 | $98.00 | $99.37 | $97.52 | $98.40 | $94.60 | 500,116 |
| 2021-02-23 | $95.61 | $98.58 | $95.61 | $98.15 | $94.36 | 346,135 |
| 2021-02-22 | $93.80 | $96.03 | $93.48 | $95.35 | $91.67 | 615,594 |
| 2021-02-19 | $93.42 | $94.18 | $92.69 | $93.88 | $90.25 | 389,584 |
| 2021-02-18 | $93.28 | $94.67 | $92.15 | $93.25 | $89.65 | 233,514 |
| 2021-02-17 | $92.97 | $95.26 | $92.97 | $94.15 | $90.51 | 357,509 |
| 2021-02-16 | $92.91 | $94.20 | $92.63 | $93.78 | $90.16 | 588,299 |
| 2021-02-12 | $93.03 | $94.15 | $92.48 | $92.49 | $88.92 | 378,063 |
| 2021-02-11 | $94.35 | $95.93 | $93.52 | $93.60 | $89.99 | 618,115 |
| 2021-02-10 | $95.11 | $95.63 | $93.88 | $94.60 | $90.95 | 255,286 |
| 2021-02-09 | $93.22 | $94.22 | $92.45 | $93.84 | $90.22 | 222,900 |
| 2021-02-08 | $91.19 | $93.58 | $91.19 | $93.52 | $89.91 | 247,710 |
| 2021-02-05 | $92.46 | $92.49 | $90.41 | $90.88 | $87.37 | 362,640 |
| 2021-02-04 | $89.14 | $92.36 | $88.83 | $91.72 | $88.18 | 422,275 |
| 2021-02-03 | $89.55 | $90.13 | $87.13 | $89.39 | $85.94 | 528,090 |
| 2021-02-02 | $89.45 | $89.90 | $85.97 | $86.91 | $83.55 | 652,048 |
| 2021-02-01 | $88.93 | $89.81 | $87.37 | $89.77 | $86.30 | 393,315 |
| 2021-01-29 | $91.28 | $92.38 | $87.86 | $88.44 | $85.02 | 526,946 |
| 2021-01-28 | $90.55 | $91.84 | $90.46 | $90.53 | $87.03 | 537,880 |
| 2021-01-27 | $89.47 | $91.10 | $87.67 | $89.61 | $86.15 | 481,255 |
| 2021-01-26 | $93.47 | $93.85 | $90.85 | $90.99 | $87.48 | 364,033 |
| 2021-01-25 | $94.53 | $94.80 | $92.04 | $92.57 | $89.00 | 396,323 |
| 2021-01-22 | $94.12 | $95.49 | $93.63 | $95.29 | $91.61 | 260,998 |
| 2021-01-21 | $94.32 | $95.49 | $93.95 | $94.94 | $91.27 | 332,013 |
| 2021-01-20 | $93.32 | $94.98 | $92.92 | $94.67 | $91.01 | 344,273 |
| 2021-01-19 | $93.49 | $93.83 | $92.48 | $93.10 | $89.50 | 326,358 |
| 2021-01-15 | $94.19 | $94.56 | $92.11 | $92.68 | $89.10 | 192,984 |
| 2021-01-14 | $93.90 | $95.96 | $93.25 | $94.97 | $91.30 | 258,268 |
| 2021-01-13 | $95.35 | $95.82 | $92.46 | $92.75 | $89.17 | 230,342 |
| 2021-01-12 | $94.48 | $96.46 | $94.34 | $95.79 | $92.09 | 371,941 |
| 2021-01-11 | $95.21 | $96.37 | $94.36 | $94.82 | $91.16 | 262,733 |
| 2021-01-08 | $95.80 | $97.39 | $95.10 | $96.50 | $92.77 | 310,027 |
| 2021-01-07 | $96.18 | $97.07 | $95.13 | $95.80 | $92.10 | 418,298 |
| 2021-01-06 | $93.61 | $97.68 | $93.61 | $95.86 | $92.16 | 478,306 |
| 2021-01-05 | $90.16 | $92.83 | $90.06 | $92.43 | $88.86 | 479,165 |
| 2021-01-04 | $91.34 | $92.27 | $88.90 | $89.87 | $86.40 | 314,424 |
| 2020-12-31 | $90.33 | $90.81 | $89.70 | $90.18 | $86.70 | 204,811 |
| 2020-12-30 | $90.30 | $91.21 | $90.05 | $90.35 | $86.86 | 108,676 |
| 2020-12-29 | $90.88 | $91.25 | $89.46 | $90.19 | $86.71 | 186,009 |
| 2020-12-28 | $92.01 | $92.89 | $89.86 | $90.49 | $87.00 | 323,685 |
| 2020-12-24 | $91.74 | $91.78 | $90.46 | $91.37 | $87.84 | 51,975 |
| 2020-12-23 | $90.93 | $93.02 | $90.87 | $91.52 | $87.99 | 231,863 |
| 2020-12-22 | $91.02 | $91.12 | $89.80 | $90.36 | $86.87 | 290,541 |
| 2020-12-21 | $90.95 | $91.19 | $87.81 | $90.97 | $87.46 | 431,972 |
| 2020-12-18 | $91.30 | $91.58 | $89.71 | $90.39 | $86.90 | 875,648 |
| 2020-12-17 | $90.39 | $91.50 | $90.05 | $91.12 | $87.60 | 429,487 |
| 2020-12-16 | $90.82 | $90.82 | $89.56 | $90.25 | $86.76 | 291,779 |
| 2020-12-15 | $89.69 | $90.45 | $87.87 | $90.23 | $86.75 | 547,643 |
| 2020-12-14 | $91.02 | $91.02 | $88.76 | $88.86 | $85.43 | 320,600 |
| 2020-12-11 | $89.07 | $91.42 | $89.05 | $90.36 | $86.87 | 376,357 |
| 2020-12-10 | $89.34 | $90.00 | $89.03 | $89.59 | $86.13 | 360,882 |
| 2020-12-09 | $90.38 | $90.94 | $89.24 | $90.15 | $86.67 | 343,840 |
| 2020-12-08 | $88.71 | $91.33 | $88.71 | $90.27 | $86.78 | 342,664 |
| 2020-12-07 | $91.40 | $91.88 | $89.41 | $89.61 | $86.15 | 388,444 |
| 2020-12-04 | $88.86 | $92.43 | $88.59 | $92.25 | $88.69 | 375,315 |
| 2020-12-03 | $88.49 | $89.74 | $88.32 | $88.60 | $85.18 | 392,811 |
| 2020-12-02 | $88.41 | $89.13 | $87.27 | $88.28 | $84.87 | 369,033 |
| 2020-12-01 | $88.38 | $89.46 | $87.40 | $88.84 | $85.41 | 362,176 |
| 2020-11-30 | $88.62 | $88.85 | $86.22 | $86.65 | $83.30 | 1,043,694 |
| 2020-11-27 | $90.30 | $91.62 | $90.23 | $90.32 | $85.68 | 108,787 |
| 2020-11-25 | $91.19 | $91.21 | $89.38 | $90.61 | $85.95 | 225,401 |
| 2020-11-24 | $88.90 | $92.60 | $88.20 | $91.97 | $87.24 | 369,410 |
| 2020-11-23 | $89.20 | $90.93 | $87.32 | $87.62 | $83.11 | 602,805 |
| 2020-11-20 | $86.85 | $87.40 | $86.21 | $86.61 | $82.16 | 737,332 |
| 2020-11-19 | $86.89 | $87.65 | $85.41 | $87.34 | $82.85 | 419,940 |
| 2020-11-18 | $89.15 | $89.26 | $87.52 | $87.60 | $83.10 | 586,709 |
| 2020-11-17 | $88.47 | $89.59 | $88.00 | $88.83 | $84.26 | 804,446 |
| 2020-11-16 | $89.53 | $90.03 | $88.43 | $89.71 | $85.10 | 616,312 |
| 2020-11-13 | $85.64 | $87.28 | $85.29 | $87.01 | $82.54 | 401,884 |
| 2020-11-12 | $83.87 | $85.59 | $83.87 | $85.20 | $80.82 | 959,327 |
| 2020-11-11 | $86.01 | $86.47 | $84.04 | $85.10 | $80.72 | 739,477 |
| 2020-11-10 | $85.61 | $87.26 | $84.91 | $85.89 | $81.47 | 749,176 |
| 2020-11-09 | $80.73 | $85.69 | $78.71 | $84.84 | $80.48 | 733,203 |
| 2020-11-06 | $75.76 | $76.71 | $73.97 | $74.38 | $70.55 | 419,150 |
| 2020-11-05 | $73.56 | $75.99 | $73.50 | $75.44 | $71.56 | 719,870 |
| 2020-11-04 | $71.84 | $73.58 | $70.15 | $73.20 | $69.44 | 766,111 |
| 2020-11-03 | $69.95 | $72.60 | $69.95 | $72.14 | $68.43 | 617,850 |
| 2020-11-02 | $68.87 | $69.65 | $68.41 | $68.81 | $65.27 | 769,438 |
| 2020-10-30 | $66.68 | $68.30 | $66.68 | $67.87 | $64.38 | 572,227 |
| 2020-10-29 | $66.05 | $68.63 | $66.05 | $67.13 | $63.68 | 798,343 |
| 2020-10-28 | $67.25 | $68.11 | $65.04 | $66.89 | $63.45 | 764,666 |
| 2020-10-27 | $70.82 | $71.33 | $69.22 | $69.24 | $65.68 | 573,426 |
| 2020-10-26 | $74.48 | $74.66 | $70.69 | $71.33 | $67.66 | 665,313 |
| 2020-10-23 | $75.79 | $76.39 | $74.05 | $75.26 | $71.39 | 685,505 |
| 2020-10-22 | $71.49 | $75.39 | $71.41 | $75.28 | $71.41 | 1,268,269 |
| 2020-10-21 | $72.19 | $73.95 | $71.12 | $71.24 | $67.58 | 797,197 |
| 2020-10-20 | $74.26 | $75.04 | $69.18 | $70.50 | $66.87 | 1,219,680 |
| 2020-10-19 | $72.44 | $73.26 | $72.15 | $72.24 | $68.53 | 432,280 |
| 2020-10-16 | $73.00 | $73.25 | $72.17 | $72.22 | $68.51 | 579,854 |
| 2020-10-15 | $72.02 | $73.29 | $71.57 | $72.95 | $69.20 | 228,180 |
| 2020-10-14 | $74.17 | $75.61 | $73.08 | $73.16 | $69.40 | 308,667 |
| 2020-10-13 | $75.06 | $75.84 | $74.17 | $74.39 | $70.56 | 231,417 |
| 2020-10-12 | $74.97 | $76.54 | $74.83 | $75.47 | $71.59 | 226,289 |
| 2020-10-09 | $76.03 | $76.23 | $74.70 | $74.80 | $70.95 | 181,713 |
| 2020-10-08 | $75.45 | $75.98 | $74.12 | $75.29 | $71.42 | 306,207 |
| 2020-10-07 | $74.98 | $75.74 | $74.68 | $74.85 | $71.00 | 414,469 |
| 2020-10-06 | $76.17 | $76.74 | $74.08 | $74.29 | $70.47 | 387,087 |
| 2020-10-05 | $75.82 | $76.86 | $74.94 | $75.69 | $71.80 | 336,269 |
| 2020-10-02 | $71.71 | $75.38 | $71.23 | $75.09 | $71.23 | 427,615 |
| 2020-10-01 | $73.77 | $74.04 | $71.98 | $72.57 | $68.84 | 367,030 |
| 2020-09-30 | $72.60 | $74.26 | $72.54 | $73.33 | $69.56 | 504,136 |
| 2020-09-29 | $72.73 | $73.06 | $71.76 | $72.40 | $68.68 | 434,087 |
| 2020-09-28 | $72.57 | $73.54 | $72.30 | $72.63 | $68.89 | 652,442 |
| 2020-09-25 | $69.61 | $72.25 | $69.61 | $71.80 | $68.11 | 505,360 |
| 2020-09-24 | $69.73 | $71.10 | $69.09 | $70.25 | $66.64 | 389,363 |
| 2020-09-23 | $71.91 | $72.83 | $70.27 | $70.31 | $66.69 | 597,904 |
| 2020-09-22 | $71.42 | $73.24 | $71.42 | $71.99 | $68.29 | 800,241 |
| 2020-09-21 | $70.46 | $71.91 | $69.26 | $71.40 | $67.73 | 954,208 |
| 2020-09-18 | $70.87 | $71.21 | $69.30 | $70.69 | $67.05 | 2,321,487 |
| 2020-09-17 | $68.74 | $71.12 | $68.07 | $70.50 | $66.87 | 498,982 |
| 2020-09-16 | $68.67 | $70.26 | $67.06 | $69.34 | $65.77 | 823,833 |
| 2020-09-15 | $69.00 | $69.37 | $68.16 | $68.60 | $65.07 | 1,282,260 |
| 2020-09-14 | $68.58 | $69.00 | $68.00 | $68.58 | $65.05 | 730,708 |
| 2020-09-11 | $69.03 | $69.58 | $67.84 | $67.93 | $64.44 | 824,532 |
| 2020-09-10 | $71.73 | $71.82 | $68.35 | $68.50 | $64.98 | 502,738 |
| 2020-09-09 | $71.33 | $71.90 | $70.59 | $71.20 | $67.54 | 411,930 |
| 2020-09-08 | $72.64 | $72.64 | $70.46 | $71.01 | $67.36 | 535,464 |
| 2020-09-04 | $74.38 | $75.13 | $72.55 | $73.30 | $69.53 | 420,397 |
| 2020-09-03 | $74.15 | $74.94 | $72.91 | $73.49 | $69.71 | 326,696 |
| 2020-09-02 | $73.00 | $74.32 | $72.60 | $74.04 | $70.23 | 261,205 |
| 2020-09-01 | $73.00 | $73.01 | $72.29 | $72.72 | $68.98 | 280,103 |
| 2020-08-31 | $74.66 | $74.66 | $73.22 | $73.31 | $69.54 | 314,716 |
| 2020-08-28 | $74.43 | $75.01 | $73.87 | $74.88 | $71.03 | 208,491 |
| 2020-08-27 | $74.67 | $75.37 | $73.85 | $74.30 | $70.48 | 377,182 |
| 2020-08-26 | $74.94 | $75.19 | $74.08 | $74.09 | $70.28 | 432,692 |
| 2020-08-25 | $75.94 | $76.23 | $74.31 | $75.21 | $71.34 | 326,395 |
| 2020-08-24 | $74.16 | $75.42 | $73.05 | $75.42 | $71.54 | 266,763 |
| 2020-08-21 | $74.99 | $75.43 | $73.27 | $73.52 | $69.74 | 553,020 |
| 2020-08-20 | $74.94 | $75.79 | $74.66 | $75.49 | $71.61 | 356,629 |
| 2020-08-19 | $75.67 | $77.25 | $75.52 | $76.06 | $72.15 | 495,146 |
| 2020-08-18 | $76.68 | $76.84 | $75.72 | $75.88 | $71.98 | 514,534 |
| 2020-08-17 | $77.60 | $78.09 | $76.70 | $76.75 | $72.80 | 452,254 |
| 2020-08-14 | $76.47 | $77.24 | $76.17 | $76.93 | $72.97 | 349,002 |
| 2020-08-13 | $77.20 | $77.89 | $76.99 | $77.19 | $73.22 | 487,406 |
| 2020-08-12 | $78.01 | $78.49 | $77.38 | $78.17 | $74.15 | 520,732 |
| 2020-08-11 | $76.00 | $77.99 | $75.81 | $77.00 | $73.04 | 918,764 |
| 2020-08-10 | $73.50 | $75.24 | $73.31 | $74.98 | $71.12 | 360,532 |
| 2020-08-07 | $71.58 | $73.86 | $70.60 | $73.58 | $69.80 | 567,372 |
| 2020-08-06 | $71.22 | $72.22 | $71.22 | $72.07 | $68.36 | 419,322 |
| 2020-08-05 | $69.96 | $71.46 | $69.57 | $71.36 | $67.69 | 332,332 |
| 2020-08-04 | $68.80 | $69.35 | $68.10 | $68.99 | $65.44 | 396,764 |
| 2020-08-03 | $68.79 | $70.00 | $68.61 | $69.02 | $65.47 | 293,218 |
| 2020-07-31 | $69.58 | $69.79 | $67.50 | $68.79 | $65.25 | 560,957 |
| 2020-07-30 | $70.94 | $70.94 | $69.14 | $69.90 | $66.31 | 274,908 |
| 2020-07-29 | $71.29 | $72.25 | $70.97 | $71.96 | $68.26 | 261,712 |
| 2020-07-28 | $71.99 | $72.61 | $70.76 | $70.82 | $67.18 | 449,514 |
| 2020-07-27 | $71.78 | $72.33 | $71.25 | $72.12 | $68.41 | 318,505 |
| 2020-07-24 | $71.65 | $73.80 | $71.59 | $72.01 | $68.31 | 511,830 |
| 2020-07-23 | $72.32 | $72.89 | $71.37 | $71.53 | $67.85 | 601,016 |
| 2020-07-22 | $71.93 | $72.92 | $71.64 | $72.71 | $68.97 | 374,538 |
| 2020-07-21 | $70.07 | $72.85 | $70.07 | $72.34 | $68.62 | 759,630 |
| 2020-07-20 | $72.04 | $72.39 | $68.32 | $69.61 | $66.03 | 922,210 |
| 2020-07-17 | $73.25 | $73.61 | $71.56 | $72.91 | $69.16 | 580,247 |
| 2020-07-16 | $72.90 | $74.08 | $72.32 | $72.90 | $69.15 | 478,418 |
| 2020-07-15 | $70.14 | $73.07 | $70.05 | $72.66 | $68.92 | 605,833 |
| 2020-07-14 | $67.92 | $68.85 | $66.19 | $68.75 | $65.21 | 1,243,592 |
| 2020-07-13 | $68.44 | $70.93 | $67.74 | $70.30 | $66.68 | 805,371 |
| 2020-07-10 | $65.08 | $67.61 | $65.04 | $67.41 | $63.94 | 740,346 |
| 2020-07-09 | $66.01 | $66.15 | $64.27 | $64.66 | $61.33 | 640,568 |
| 2020-07-08 | $66.94 | $67.39 | $65.70 | $66.40 | $62.99 | 408,446 |
| 2020-07-07 | $68.75 | $68.75 | $66.66 | $66.86 | $63.42 | 677,439 |
| 2020-07-06 | $69.33 | $70.63 | $68.64 | $69.43 | $65.86 | 459,775 |
| 2020-07-02 | $68.92 | $70.50 | $67.86 | $67.93 | $64.44 | 494,642 |
| 2020-07-01 | $69.31 | $69.85 | $67.26 | $67.38 | $63.91 | 564,380 |
| 2020-06-30 | $68.47 | $69.48 | $67.75 | $68.75 | $65.21 | 943,247 |
| 2020-06-29 | $68.59 | $69.55 | $67.98 | $69.07 | $65.52 | 524,016 |
| 2020-06-26 | $67.52 | $68.84 | $66.52 | $67.75 | $64.27 | 843,026 |
| 2020-06-25 | $66.53 | $68.10 | $65.37 | $68.04 | $64.54 | 815,796 |
| 2020-06-24 | $69.53 | $69.61 | $66.79 | $67.08 | $63.63 | 980,580 |
| 2020-06-23 | $70.69 | $70.95 | $69.75 | $70.55 | $66.92 | 846,824 |
| 2020-06-22 | $68.73 | $69.46 | $67.69 | $69.41 | $65.84 | 536,775 |
| 2020-06-19 | $70.40 | $70.66 | $68.22 | $69.10 | $65.55 | 964,460 |
| 2020-06-18 | $69.75 | $70.83 | $69.23 | $69.68 | $66.10 | 416,825 |
| 2020-06-17 | $70.91 | $71.72 | $69.80 | $70.62 | $66.99 | 620,796 |
| 2020-06-16 | $72.80 | $73.04 | $70.31 | $70.96 | $67.31 | 481,590 |
| 2020-06-15 | $66.04 | $70.49 | $66.04 | $70.00 | $66.40 | 847,042 |
| 2020-06-12 | $69.29 | $69.85 | $66.96 | $69.05 | $65.50 | 805,169 |
| 2020-06-11 | $70.70 | $70.70 | $66.81 | $66.89 | $63.45 | 1,007,420 |
| 2020-06-10 | $77.02 | $77.02 | $73.12 | $73.17 | $69.41 | 1,013,590 |
| 2020-06-09 | $77.92 | $78.03 | $76.55 | $77.27 | $73.30 | 586,127 |
| 2020-06-08 | $78.95 | $79.78 | $78.45 | $79.19 | $75.12 | 741,424 |
| 2020-06-05 | $78.61 | $80.29 | $78.03 | $78.44 | $74.41 | 852,511 |
| 2020-06-04 | $74.47 | $76.25 | $74.16 | $75.14 | $71.28 | 1,075,567 |
| 2020-06-03 | $74.20 | $74.92 | $73.72 | $74.55 | $70.72 | 1,066,416 |
| 2020-06-02 | $73.32 | $74.48 | $72.54 | $72.78 | $69.04 | 1,102,611 |
| 2020-06-01 | $69.57 | $73.47 | $69.03 | $72.70 | $68.96 | 1,103,474 |
| 2020-05-29 | $73.07 | $73.78 | $68.81 | $69.14 | $65.58 | 5,424,051 |
| 2020-05-28 | $75.57 | $76.77 | $73.52 | $75.55 | $70.55 | 981,442 |
| 2020-05-27 | $76.16 | $77.33 | $74.05 | $75.03 | $70.07 | 633,696 |
| 2020-05-26 | $72.90 | $75.50 | $72.53 | $74.04 | $69.14 | 708,873 |
| 2020-05-22 | $71.46 | $72.16 | $70.27 | $70.66 | $65.99 | 600,679 |
| 2020-05-21 | $71.19 | $73.40 | $71.19 | $71.54 | $66.81 | 716,931 |
| 2020-05-20 | $70.28 | $71.46 | $69.89 | $70.69 | $66.01 | 490,556 |
| 2020-05-19 | $70.36 | $71.30 | $68.80 | $68.80 | $64.25 | 447,171 |
| 2020-05-18 | $67.45 | $71.61 | $67.31 | $71.08 | $66.38 | 591,117 |
| 2020-05-15 | $64.26 | $64.95 | $63.33 | $64.75 | $60.47 | 550,878 |
| 2020-05-14 | $62.64 | $64.96 | $61.12 | $64.90 | $60.61 | 358,533 |
| 2020-05-13 | $66.00 | $66.83 | $62.79 | $63.67 | $59.46 | 995,326 |
| 2020-05-12 | $70.22 | $70.42 | $66.67 | $66.67 | $62.26 | 583,955 |
| 2020-05-11 | $70.78 | $70.78 | $69.29 | $69.64 | $65.03 | 593,096 |
| 2020-05-08 | $69.59 | $71.91 | $69.07 | $71.84 | $67.09 | 417,084 |
| 2020-05-07 | $68.11 | $69.62 | $68.11 | $68.39 | $63.87 | 436,098 |
| 2020-05-06 | $69.90 | $70.75 | $66.89 | $67.08 | $62.64 | 565,016 |
| 2020-05-05 | $70.54 | $71.40 | $69.44 | $69.46 | $64.87 | 421,550 |
| 2020-05-04 | $69.82 | $70.71 | $69.08 | $69.52 | $64.92 | 462,633 |
| 2020-05-01 | $72.81 | $72.91 | $69.68 | $70.40 | $65.74 | 428,433 |
| 2020-04-30 | $75.19 | $75.61 | $73.82 | $74.24 | $69.33 | 560,463 |
| 2020-04-29 | $74.13 | $76.88 | $73.03 | $76.57 | $71.51 | 686,611 |
| 2020-04-28 | $74.02 | $75.70 | $72.06 | $72.14 | $67.37 | 724,885 |
| 2020-04-27 | $69.32 | $73.30 | $69.32 | $72.92 | $68.10 | 592,054 |
| 2020-04-24 | $69.27 | $70.09 | $67.62 | $68.75 | $64.20 | 638,700 |
| 2020-04-23 | $67.32 | $69.84 | $67.32 | $68.75 | $64.20 | 698,351 |
| 2020-04-22 | $68.16 | $68.30 | $66.05 | $66.88 | $62.46 | 894,033 |
| 2020-04-21 | $60.19 | $67.55 | $59.57 | $66.65 | $62.24 | 886,557 |
| 2020-04-20 | $62.36 | $63.65 | $61.65 | $61.92 | $57.82 | 796,176 |
| 2020-04-17 | $61.61 | $64.28 | $61.61 | $63.74 | $59.52 | 647,745 |
| 2020-04-16 | $58.88 | $60.07 | $56.82 | $59.92 | $55.96 | 803,210 |
| 2020-04-15 | $59.02 | $59.38 | $56.66 | $58.46 | $54.59 | 552,448 |
| 2020-04-14 | $60.37 | $61.00 | $59.38 | $60.43 | $56.43 | 601,114 |
| 2020-04-13 | $61.17 | $61.20 | $58.19 | $59.29 | $55.37 | 395,729 |
| 2020-04-09 | $61.84 | $63.21 | $60.86 | $61.80 | $57.71 | 659,550 |
| 2020-04-08 | $60.45 | $61.72 | $58.66 | $60.94 | $56.91 | 514,532 |
| 2020-04-07 | $60.97 | $62.20 | $58.86 | $59.09 | $55.18 | 549,557 |
| 2020-04-06 | $57.14 | $59.06 | $56.79 | $58.75 | $54.86 | 597,437 |
| 2020-04-03 | $55.68 | $59.52 | $54.28 | $55.36 | $51.70 | 534,837 |
| 2020-04-02 | $54.01 | $56.82 | $53.58 | $55.63 | $51.95 | 588,722 |
| 2020-04-01 | $50.92 | $55.78 | $50.61 | $54.90 | $51.27 | 826,765 |
| 2020-03-31 | $55.15 | $56.15 | $52.83 | $52.99 | $49.48 | 850,861 |
| 2020-03-30 | $52.93 | $55.63 | $52.12 | $55.18 | $51.53 | 559,093 |
| 2020-03-27 | $55.00 | $55.75 | $52.42 | $53.00 | $49.49 | 576,943 |
| 2020-03-26 | $57.97 | $58.41 | $55.17 | $57.23 | $53.44 | 665,309 |
| 2020-03-25 | $55.76 | $60.76 | $53.90 | $57.63 | $53.82 | 777,109 |
| 2020-03-24 | $53.67 | $56.67 | $52.67 | $55.70 | $52.02 | 782,943 |
| 2020-03-23 | $53.72 | $54.82 | $49.57 | $51.67 | $48.25 | 811,411 |
| 2020-03-20 | $62.14 | $62.88 | $52.54 | $54.38 | $50.78 | 980,184 |
| 2020-03-19 | $69.00 | $71.80 | $61.07 | $62.12 | $58.01 | 1,154,107 |
| 2020-03-18 | $70.99 | $75.86 | $68.03 | $70.63 | $65.96 | 1,131,536 |
| 2020-03-17 | $71.74 | $76.94 | $71.50 | $76.02 | $70.99 | 1,273,721 |
| 2020-03-16 | $66.29 | $73.31 | $66.29 | $70.51 | $65.85 | 1,191,433 |
| 2020-03-13 | $67.31 | $75.25 | $66.60 | $75.08 | $70.11 | 1,314,624 |
| 2020-03-12 | $64.07 | $67.64 | $63.07 | $63.95 | $59.72 | 1,274,612 |
| 2020-03-11 | $70.66 | $70.84 | $67.49 | $68.75 | $64.20 | 1,283,500 |
| 2020-03-10 | $69.99 | $73.19 | $68.55 | $72.66 | $67.85 | 1,483,459 |
| 2020-03-09 | $67.85 | $69.40 | $66.21 | $67.51 | $63.04 | 1,236,685 |
| 2020-03-06 | $68.67 | $73.29 | $68.47 | $72.92 | $68.10 | 1,168,810 |
| 2020-03-05 | $73.79 | $73.79 | $70.51 | $71.42 | $66.70 | 679,221 |
| 2020-03-04 | $74.43 | $76.04 | $73.43 | $76.03 | $71.00 | 594,825 |
| 2020-03-03 | $76.23 | $77.98 | $72.11 | $73.07 | $68.24 | 475,698 |
| 2020-03-02 | $76.31 | $76.63 | $73.00 | $76.54 | $71.48 | 875,081 |
| 2020-02-28 | $73.65 | $75.99 | $73.47 | $75.94 | $70.92 | 975,098 |
| 2020-02-27 | $76.85 | $79.80 | $75.28 | $76.22 | $71.18 | 683,514 |
| 2020-02-26 | $82.49 | $82.74 | $78.79 | $78.84 | $73.62 | 581,033 |
| 2020-02-25 | $87.35 | $87.84 | $81.65 | $81.93 | $76.51 | 579,125 |
| 2020-02-24 | $88.66 | $89.50 | $86.91 | $87.21 | $81.44 | 611,440 |
| 2020-02-21 | $91.79 | $92.25 | $91.26 | $91.83 | $85.76 | 371,881 |
| 2020-02-20 | $91.95 | $93.68 | $91.95 | $92.38 | $86.27 | 271,590 |
| 2020-02-19 | $91.57 | $93.08 | $91.57 | $92.54 | $86.42 | 299,783 |
| 2020-02-18 | $92.21 | $92.78 | $91.02 | $91.33 | $85.29 | 289,371 |
| 2020-02-14 | $93.13 | $93.29 | $91.83 | $92.70 | $86.57 | 310,288 |
| 2020-02-13 | $92.77 | $93.52 | $92.23 | $93.00 | $86.85 | 367,704 |
| 2020-02-12 | $93.31 | $93.74 | $92.59 | $93.30 | $87.13 | 362,810 |
| 2020-02-11 | $92.21 | $93.50 | $91.93 | $92.71 | $86.58 | 365,376 |
| 2020-02-10 | $92.35 | $92.74 | $91.23 | $91.85 | $85.77 | 403,321 |
| 2020-02-07 | $93.39 | $94.05 | $92.76 | $92.79 | $86.65 | 265,935 |
| 2020-02-06 | $97.64 | $97.70 | $94.03 | $94.09 | $87.87 | 519,972 |
| 2020-02-05 | $95.09 | $97.90 | $95.01 | $97.51 | $91.06 | 388,802 |
| 2020-02-04 | $94.03 | $94.92 | $93.39 | $94.16 | $87.93 | 444,667 |
| 2020-02-03 | $91.91 | $93.99 | $91.79 | $92.50 | $86.38 | 708,763 |
| 2020-01-31 | $97.48 | $99.72 | $91.11 | $91.49 | $85.44 | 925,140 |
| 2020-01-30 | $92.79 | $94.19 | $92.34 | $93.93 | $87.72 | 585,107 |
| 2020-01-29 | $94.37 | $94.65 | $93.27 | $93.35 | $87.18 | 515,007 |
| 2020-01-28 | $93.94 | $95.12 | $93.41 | $94.30 | $88.06 | 412,780 |
| 2020-01-27 | $93.43 | $94.56 | $92.94 | $93.58 | $87.39 | 322,945 |
| 2020-01-24 | $96.62 | $96.98 | $94.32 | $95.25 | $88.95 | 530,993 |
| 2020-01-23 | $96.20 | $96.71 | $95.02 | $96.37 | $90.00 | 489,731 |
| 2020-01-22 | $97.52 | $98.14 | $96.36 | $96.72 | $90.32 | 744,105 |
| 2020-01-21 | $98.40 | $98.76 | $96.57 | $96.92 | $90.51 | 480,342 |
| 2020-01-17 | $99.56 | $99.84 | $98.37 | $98.76 | $92.23 | 266,111 |
| 2020-01-16 | $100.05 | $100.50 | $98.91 | $99.11 | $92.55 | 510,349 |
| 2020-01-15 | $99.04 | $100.85 | $98.78 | $99.27 | $92.70 | 594,019 |
| 2020-01-14 | $99.00 | $100.99 | $97.97 | $99.14 | $92.58 | 695,399 |
| 2020-01-13 | $97.92 | $97.92 | $96.69 | $97.17 | $90.74 | 343,810 |
| 2020-01-10 | $98.51 | $98.61 | $97.07 | $97.79 | $91.32 | 268,609 |
| 2020-01-09 | $97.44 | $98.73 | $96.45 | $98.48 | $91.97 | 463,283 |
| 2020-01-08 | $96.51 | $97.34 | $96.36 | $96.85 | $90.44 | 321,249 |
| 2020-01-07 | $96.50 | $97.15 | $96.06 | $96.35 | $89.98 | 254,713 |
| 2020-01-06 | $96.69 | $96.97 | $95.93 | $96.82 | $90.42 | 250,114 |
| 2020-01-03 | $96.50 | $97.51 | $95.96 | $97.33 | $90.89 | 191,051 |
| 2020-01-02 | $98.12 | $98.12 | $96.72 | $97.96 | $91.48 | 188,500 |
| 2019-12-31 | $97.22 | $97.98 | $97.08 | $97.10 | $90.68 | 351,834 |
| 2019-12-30 | $97.18 | $97.64 | $96.53 | $97.36 | $90.92 | 141,568 |
| 2019-12-27 | $97.27 | $97.56 | $96.68 | $97.06 | $90.64 | 230,292 |
| 2019-12-26 | $96.92 | $97.50 | $96.57 | $96.92 | $90.51 | 113,449 |
| 2019-12-24 | $97.26 | $97.26 | $96.55 | $96.76 | $90.36 | 64,379 |
| 2019-12-23 | $97.49 | $97.49 | $96.29 | $96.84 | $90.43 | 308,827 |
| 2019-12-20 | $96.45 | $97.63 | $96.17 | $97.34 | $90.90 | 841,048 |
| 2019-12-19 | $95.57 | $96.24 | $94.78 | $95.88 | $89.54 | 229,886 |
| 2019-12-18 | $96.61 | $96.61 | $95.61 | $95.63 | $89.30 | 352,820 |
| 2019-12-17 | $96.08 | $96.68 | $95.77 | $96.48 | $90.10 | 247,809 |
| 2019-12-16 | $97.43 | $97.70 | $95.98 | $96.08 | $89.72 | 375,072 |
| 2019-12-13 | $96.77 | $97.58 | $95.97 | $96.67 | $90.28 | 357,586 |
| 2019-12-12 | $95.40 | $97.38 | $95.22 | $97.16 | $90.73 | 375,407 |
| 2019-12-11 | $94.95 | $95.99 | $94.24 | $95.92 | $89.58 | 319,116 |
| 2019-12-10 | $94.42 | $94.80 | $93.86 | $94.72 | $88.45 | 300,732 |
| 2019-12-09 | $93.95 | $95.11 | $93.78 | $94.74 | $88.47 | 218,530 |
| 2019-12-06 | $94.23 | $95.31 | $93.90 | $94.40 | $88.16 | 314,857 |
| 2019-12-05 | $92.88 | $93.47 | $92.42 | $93.35 | $87.18 | 203,606 |
| 2019-12-04 | $91.97 | $93.60 | $91.97 | $92.57 | $86.45 | 387,462 |
| 2019-12-03 | $91.15 | $91.70 | $90.60 | $91.48 | $85.43 | 434,558 |
| 2019-12-02 | $92.72 | $94.05 | $92.45 | $92.56 | $86.44 | 378,658 |
| 2019-11-29 | $93.42 | $93.95 | $92.64 | $92.64 | $86.51 | 159,186 |
| 2019-11-27 | $95.24 | $95.24 | $94.21 | $94.51 | $87.23 | 249,488 |
| 2019-11-26 | $94.23 | $94.95 | $93.87 | $94.85 | $87.55 | 296,077 |
| 2019-11-25 | $92.98 | $94.34 | $92.94 | $94.14 | $86.89 | 307,608 |
| 2019-11-22 | $92.06 | $93.27 | $92.06 | $92.78 | $85.64 | 322,243 |
| 2019-11-21 | $92.52 | $92.75 | $91.08 | $91.98 | $84.90 | 344,286 |
| 2019-11-20 | $92.95 | $93.35 | $91.84 | $92.44 | $85.32 | 309,686 |
| 2019-11-19 | $93.38 | $93.80 | $92.44 | $93.32 | $86.13 | 370,485 |
| 2019-11-18 | $92.85 | $93.04 | $91.73 | $92.89 | $85.74 | 287,541 |
| 2019-11-15 | $93.62 | $94.18 | $92.95 | $93.26 | $86.08 | 193,678 |
| 2019-11-14 | $93.38 | $93.64 | $92.70 | $93.18 | $86.00 | 253,897 |
| 2019-11-13 | $93.03 | $93.85 | $92.46 | $93.44 | $86.24 | 507,407 |
| 2019-11-12 | $93.91 | $93.91 | $92.86 | $93.02 | $85.86 | 434,638 |
| 2019-11-11 | $93.92 | $94.41 | $93.28 | $93.78 | $86.56 | 329,373 |
| 2019-11-08 | $93.54 | $94.40 | $92.81 | $94.29 | $87.03 | 317,180 |
| 2019-11-07 | $94.39 | $94.68 | $93.71 | $93.95 | $86.72 | 272,495 |
| 2019-11-06 | $93.65 | $94.34 | $93.03 | $93.61 | $86.40 | 443,754 |
| 2019-11-05 | $93.57 | $94.88 | $93.36 | $93.89 | $86.66 | 525,088 |
| 2019-11-04 | $92.48 | $93.70 | $91.95 | $93.19 | $86.01 | 431,181 |
| 2019-11-01 | $91.83 | $92.51 | $91.29 | $92.07 | $84.98 | 356,362 |
| 2019-10-31 | $91.62 | $91.62 | $89.59 | $90.92 | $83.92 | 560,800 |
| 2019-10-30 | $91.47 | $92.38 | $90.37 | $92.21 | $85.11 | 405,146 |
| 2019-10-29 | $91.21 | $93.01 | $91.13 | $92.81 | $85.66 | 716,595 |
| 2019-10-28 | $91.29 | $92.43 | $91.24 | $91.57 | $84.52 | 297,737 |
| 2019-10-25 | $90.07 | $91.59 | $89.42 | $91.00 | $83.99 | 322,592 |
| 2019-10-24 | $90.97 | $90.97 | $89.25 | $90.44 | $83.48 | 694,616 |
| 2019-10-23 | $89.20 | $90.12 | $87.77 | $90.12 | $83.18 | 710,770 |
| 2019-10-22 | $90.00 | $90.05 | $88.20 | $89.62 | $82.72 | 662,930 |
| 2019-10-21 | $87.15 | $90.60 | $87.00 | $89.55 | $82.65 | 979,500 |
| 2019-10-18 | $86.00 | $90.44 | $84.51 | $86.65 | $79.98 | 1,578,702 |
| 2019-10-17 | $84.85 | $86.59 | $84.58 | $85.83 | $79.22 | 501,688 |
| 2019-10-16 | $84.58 | $85.38 | $83.89 | $84.04 | $77.57 | 604,707 |
| 2019-10-15 | $85.11 | $86.47 | $84.58 | $85.01 | $78.46 | 686,572 |
| 2019-10-14 | $84.77 | $84.98 | $84.25 | $84.83 | $78.30 | 256,026 |
| 2019-10-11 | $83.56 | $86.04 | $83.21 | $85.22 | $78.66 | 519,738 |
| 2019-10-10 | $81.00 | $82.40 | $81.00 | $81.96 | $75.65 | 507,935 |
| 2019-10-09 | $81.62 | $82.41 | $80.99 | $81.19 | $74.94 | 361,943 |
| 2019-10-08 | $80.94 | $81.48 | $79.60 | $80.55 | $74.35 | 394,899 |
| 2019-10-07 | $82.76 | $83.17 | $81.78 | $81.81 | $75.51 | 377,338 |
| 2019-10-04 | $81.95 | $83.26 | $81.84 | $83.24 | $76.83 | 358,520 |
| 2019-10-03 | $81.28 | $81.63 | $79.95 | $81.58 | $75.30 | 559,973 |
| 2019-10-02 | $82.06 | $82.06 | $80.72 | $81.77 | $75.47 | 472,054 |
| 2019-10-01 | $85.05 | $85.75 | $82.40 | $82.83 | $76.45 | 358,774 |
| 2019-09-30 | $83.44 | $84.89 | $83.44 | $84.24 | $77.75 | 404,402 |
| 2019-09-27 | $84.37 | $84.54 | $82.27 | $83.00 | $76.61 | 363,540 |
| 2019-09-26 | $84.51 | $85.26 | $83.73 | $83.98 | $77.51 | 381,198 |
| 2019-09-25 | $83.24 | $84.88 | $83.02 | $84.57 | $78.06 | 523,446 |
| 2019-09-24 | $83.92 | $84.78 | $82.70 | $82.85 | $76.47 | 476,433 |
| 2019-09-23 | $84.85 | $84.97 | $82.46 | $83.88 | $77.42 | 400,346 |
| 2019-09-20 | $86.27 | $87.24 | $85.67 | $85.90 | $79.29 | 689,557 |
| 2019-09-19 | $85.99 | $87.39 | $85.84 | $85.91 | $79.29 | 392,799 |
| 2019-09-18 | $85.63 | $86.21 | $85.01 | $85.91 | $79.29 | 325,435 |
| 2019-09-17 | $86.24 | $86.48 | $84.93 | $85.78 | $79.17 | 337,892 |
| 2019-09-16 | $86.23 | $86.74 | $85.92 | $86.56 | $79.89 | 453,603 |
| 2019-09-13 | $85.94 | $87.68 | $85.45 | $86.87 | $80.18 | 539,059 |
| 2019-09-12 | $86.13 | $86.28 | $84.94 | $85.31 | $78.74 | 412,751 |
| 2019-09-11 | $87.22 | $87.22 | $85.08 | $85.95 | $79.33 | 453,719 |
| 2019-09-10 | $85.25 | $87.42 | $84.35 | $86.75 | $80.07 | 776,839 |
| 2019-09-09 | $83.43 | $85.54 | $82.73 | $85.20 | $78.64 | 428,867 |
| 2019-09-06 | $83.09 | $84.01 | $82.51 | $82.81 | $76.43 | 521,770 |
| 2019-09-05 | $82.34 | $83.85 | $82.33 | $83.09 | $76.69 | 826,671 |
| 2019-09-04 | $80.75 | $81.54 | $80.45 | $81.12 | $74.87 | 548,977 |
| 2019-09-03 | $80.83 | $81.30 | $79.33 | $79.73 | $73.59 | 424,698 |
| 2019-08-30 | $81.85 | $82.97 | $81.14 | $81.74 | $75.45 | 328,886 |
| 2019-08-29 | $81.47 | $82.28 | $81.04 | $81.24 | $74.98 | 310,821 |
| 2019-08-28 | $78.54 | $80.85 | $78.14 | $80.56 | $74.36 | 443,150 |
| 2019-08-27 | $81.21 | $81.36 | $78.83 | $78.89 | $72.81 | 504,113 |
| 2019-08-26 | $81.37 | $81.71 | $80.26 | $80.63 | $74.42 | 358,577 |
| 2019-08-23 | $83.85 | $84.38 | $80.28 | $80.58 | $74.37 | 388,015 |
| 2019-08-22 | $85.38 | $85.96 | $84.41 | $84.73 | $78.21 | 200,423 |
| 2019-08-21 | $85.17 | $85.72 | $84.41 | $84.97 | $78.43 | 300,882 |
| 2019-08-20 | $85.42 | $85.53 | $84.05 | $84.23 | $77.74 | 319,508 |
| 2019-08-19 | $86.15 | $86.38 | $85.67 | $85.70 | $79.10 | 209,373 |
| 2019-08-16 | $84.16 | $85.38 | $83.68 | $84.95 | $78.41 | 244,019 |
| 2019-08-15 | $84.28 | $84.31 | $82.90 | $83.46 | $77.03 | 409,120 |
| 2019-08-14 | $86.01 | $86.50 | $83.48 | $83.84 | $77.38 | 415,547 |
| 2019-08-13 | $86.06 | $89.18 | $86.05 | $87.91 | $81.14 | 374,486 |
| 2019-08-12 | $87.04 | $87.04 | $85.98 | $86.37 | $79.72 | 333,799 |
| 2019-08-09 | $89.26 | $89.26 | $87.33 | $87.66 | $80.91 | 219,476 |
| 2019-08-08 | $87.32 | $89.84 | $87.20 | $89.70 | $82.79 | 471,516 |
| 2019-08-07 | $85.26 | $86.86 | $84.44 | $86.64 | $79.97 | 395,201 |
| 2019-08-06 | $86.60 | $87.24 | $85.45 | $86.56 | $79.89 | 380,579 |
| 2019-08-05 | $86.70 | $87.33 | $85.53 | $86.08 | $79.45 | 585,157 |
| 2019-08-02 | $89.33 | $89.36 | $87.19 | $87.87 | $81.10 | 244,967 |
| 2019-08-01 | $91.41 | $92.90 | $89.17 | $89.67 | $82.76 | 544,424 |
| 2019-07-31 | $92.06 | $93.04 | $90.60 | $91.35 | $84.32 | 503,737 |
| 2019-07-30 | $91.24 | $92.06 | $90.05 | $92.02 | $84.93 | 357,170 |
| 2019-07-29 | $93.83 | $93.83 | $91.84 | $91.85 | $84.78 | 496,217 |
| 2019-07-26 | $92.88 | $94.44 | $92.40 | $94.13 | $86.88 | 583,983 |
| 2019-07-25 | $91.08 | $93.12 | $90.59 | $92.67 | $85.53 | 687,935 |
| 2019-07-24 | $90.69 | $91.87 | $90.38 | $91.31 | $84.28 | 579,112 |
| 2019-07-23 | $90.34 | $91.36 | $90.12 | $90.73 | $83.74 | 638,629 |
| 2019-07-22 | $90.07 | $91.11 | $89.25 | $89.70 | $82.79 | 882,221 |
| 2019-07-19 | $89.99 | $93.20 | $86.90 | $90.21 | $83.26 | 1,370,803 |
| 2019-07-18 | $89.22 | $90.77 | $89.01 | $90.18 | $83.24 | 819,445 |
| 2019-07-17 | $91.02 | $91.07 | $89.29 | $89.52 | $82.63 | 558,447 |
| 2019-07-16 | $89.81 | $91.93 | $89.81 | $91.24 | $84.21 | 628,067 |
| 2019-07-15 | $90.06 | $90.26 | $88.91 | $90.03 | $83.10 | 515,043 |
| 2019-07-12 | $87.35 | $89.93 | $87.35 | $89.82 | $82.90 | 642,807 |
| 2019-07-11 | $89.29 | $90.81 | $86.66 | $87.24 | $80.52 | 1,099,055 |
| 2019-07-10 | $93.31 | $93.96 | $92.72 | $93.00 | $85.84 | 552,981 |
| 2019-07-09 | $93.54 | $93.92 | $91.45 | $92.72 | $85.58 | 680,731 |
| 2019-07-08 | $95.97 | $96.20 | $94.37 | $94.67 | $87.38 | 530,323 |
| 2019-07-05 | $95.54 | $96.18 | $94.55 | $96.17 | $88.76 | 360,120 |
| 2019-07-03 | $96.98 | $97.00 | $95.40 | $95.97 | $88.58 | 221,735 |
| 2019-07-02 | $96.96 | $97.51 | $95.81 | $96.33 | $88.91 | 510,785 |
| 2019-07-01 | $97.96 | $97.96 | $96.02 | $97.10 | $89.62 | 375,266 |
| 2019-06-28 | $95.72 | $97.12 | $95.37 | $96.60 | $89.16 | 923,298 |
| 2019-06-27 | $94.61 | $95.28 | $94.08 | $95.27 | $87.93 | 597,871 |
| 2019-06-26 | $93.73 | $94.38 | $93.63 | $94.32 | $87.06 | 481,553 |
| 2019-06-25 | $94.19 | $94.34 | $93.51 | $93.75 | $86.53 | 494,638 |
| 2019-06-24 | $93.56 | $94.24 | $93.08 | $94.04 | $86.80 | 440,700 |
| 2019-06-21 | $94.05 | $94.65 | $92.88 | $93.36 | $86.17 | 762,935 |
| 2019-06-20 | $95.04 | $95.04 | $93.41 | $94.67 | $87.38 | 478,827 |
| 2019-06-19 | $93.72 | $94.21 | $93.29 | $94.01 | $86.77 | 458,826 |
| 2019-06-18 | $92.14 | $93.89 | $91.46 | $93.45 | $86.25 | 659,756 |
| 2019-06-17 | $90.69 | $92.45 | $90.25 | $91.31 | $84.28 | 820,862 |
| 2019-06-14 | $92.24 | $92.27 | $90.35 | $90.80 | $83.81 | 452,462 |
| 2019-06-13 | $90.81 | $92.50 | $90.47 | $92.45 | $85.33 | 423,717 |
| 2019-06-12 | $90.50 | $90.84 | $88.98 | $90.67 | $83.69 | 688,982 |
| 2019-06-11 | $90.91 | $92.84 | $90.49 | $92.53 | $85.40 | 650,121 |
| 2019-06-10 | $89.23 | $91.09 | $89.23 | $90.28 | $83.33 | 313,812 |
| 2019-06-07 | $89.29 | $89.60 | $88.48 | $88.78 | $81.94 | 568,955 |
| 2019-06-06 | $89.71 | $90.16 | $87.37 | $89.16 | $82.29 | 632,646 |
| 2019-06-05 | $90.76 | $91.19 | $89.48 | $89.89 | $82.97 | 522,809 |
| 2019-06-04 | $88.32 | $90.41 | $88.04 | $89.99 | $83.06 | 873,822 |
| 2019-06-03 | $85.45 | $88.30 | $85.01 | $87.52 | $80.78 | 937,330 |
| 2019-05-31 | $86.56 | $86.56 | $84.90 | $85.52 | $78.93 | 560,219 |
| 2019-05-30 | $90.26 | $90.73 | $87.86 | $88.88 | $81.00 | 515,108 |
| 2019-05-29 | $89.84 | $89.98 | $88.39 | $89.26 | $81.35 | 700,645 |
| 2019-05-28 | $91.28 | $91.51 | $90.07 | $90.13 | $82.14 | 607,590 |
| 2019-05-24 | $91.68 | $92.30 | $90.88 | $91.52 | $83.41 | 550,982 |
| 2019-05-23 | $91.38 | $91.51 | $89.83 | $91.19 | $83.11 | 566,035 |
| 2019-05-22 | $92.20 | $92.62 | $91.14 | $91.48 | $83.37 | 504,161 |
| 2019-05-21 | $92.04 | $92.86 | $91.82 | $92.79 | $84.57 | 867,697 |
| 2019-05-20 | $91.45 | $92.53 | $91.00 | $91.29 | $83.20 | 378,375 |
| 2019-05-17 | $91.34 | $93.29 | $90.72 | $92.00 | $83.85 | 547,832 |
| 2019-05-16 | $92.07 | $92.90 | $91.19 | $92.31 | $84.13 | 362,705 |
| 2019-05-15 | $90.19 | $92.30 | $89.81 | $92.02 | $83.86 | 519,058 |
| 2019-05-14 | $89.84 | $91.36 | $89.84 | $90.78 | $82.73 | 298,472 |
| 2019-05-13 | $91.04 | $91.62 | $89.22 | $89.65 | $81.70 | 542,331 |
| 2019-05-10 | $91.49 | $93.44 | $90.73 | $93.35 | $85.08 | 550,161 |
| 2019-05-09 | $91.41 | $93.57 | $90.66 | $92.22 | $84.05 | 384,326 |
| 2019-05-08 | $92.93 | $93.79 | $92.34 | $92.45 | $84.26 | 435,071 |
| 2019-05-07 | $94.48 | $95.81 | $92.64 | $93.30 | $85.03 | 536,606 |
| 2019-05-06 | $93.86 | $96.00 | $93.41 | $95.68 | $87.20 | 441,275 |
| 2019-05-03 | $95.38 | $96.09 | $94.48 | $96.01 | $87.50 | 388,975 |
| 2019-05-02 | $95.00 | $96.80 | $94.15 | $94.80 | $86.40 | 528,971 |
| 2019-05-01 | $96.28 | $96.68 | $95.17 | $95.22 | $86.78 | 436,853 |
| 2019-04-30 | $95.61 | $96.10 | $94.31 | $96.04 | $87.53 | 423,849 |
| 2019-04-29 | $95.65 | $95.80 | $94.85 | $95.15 | $86.72 | 470,608 |
| 2019-04-26 | $94.62 | $95.84 | $94.06 | $95.53 | $87.06 | 333,645 |
| 2019-04-25 | $95.25 | $95.46 | $94.00 | $94.56 | $86.18 | 461,195 |
| 2019-04-24 | $95.83 | $96.53 | $95.03 | $95.55 | $87.08 | 1,174,530 |
| 2019-04-23 | $95.78 | $97.18 | $95.56 | $97.16 | $88.55 | 893,005 |
| 2019-04-22 | $96.88 | $96.90 | $95.17 | $95.93 | $87.43 | 933,652 |
| 2019-04-18 | $88.00 | $97.26 | $88.00 | $97.04 | $88.44 | 1,573,855 |
| 2019-04-17 | $87.24 | $87.60 | $86.26 | $86.95 | $79.24 | 602,960 |
| 2019-04-16 | $86.31 | $87.01 | $86.26 | $86.57 | $78.90 | 632,256 |
| 2019-04-15 | $85.83 | $86.37 | $85.23 | $85.94 | $78.32 | 788,006 |
| 2019-04-12 | $85.72 | $87.21 | $84.99 | $85.65 | $78.06 | 553,331 |
| 2019-04-11 | $84.30 | $85.11 | $83.86 | $84.85 | $77.33 | 786,290 |
| 2019-04-10 | $83.79 | $84.30 | $83.30 | $83.97 | $76.53 | 581,958 |
| 2019-04-09 | $85.26 | $85.83 | $83.50 | $83.52 | $76.12 | 405,917 |
| 2019-04-08 | $85.73 | $85.93 | $85.19 | $85.82 | $78.21 | 377,096 |
| 2019-04-05 | $85.52 | $86.15 | $85.35 | $85.67 | $78.08 | 289,992 |
| 2019-04-04 | $85.58 | $85.77 | $84.88 | $85.28 | $77.72 | 276,696 |
| 2019-04-03 | $84.25 | $85.67 | $83.65 | $85.41 | $77.84 | 596,513 |
| 2019-04-02 | $84.80 | $85.00 | $83.32 | $83.49 | $76.09 | 371,918 |
| 2019-04-01 | $83.46 | $84.83 | $83.46 | $84.75 | $77.24 | 321,254 |
| 2019-03-29 | $82.56 | $83.09 | $82.21 | $82.69 | $75.36 | 407,344 |
| 2019-03-28 | $79.99 | $81.99 | $79.99 | $81.84 | $74.59 | 458,395 |
| 2019-03-27 | $79.68 | $80.23 | $78.95 | $79.89 | $72.81 | 475,739 |
| 2019-03-26 | $80.53 | $80.97 | $79.06 | $79.50 | $72.45 | 558,608 |
| 2019-03-25 | $80.61 | $80.78 | $79.13 | $79.68 | $72.62 | 834,425 |
| 2019-03-22 | $85.16 | $85.28 | $80.62 | $80.75 | $73.59 | 782,916 |
| 2019-03-21 | $83.73 | $86.11 | $83.70 | $85.85 | $78.24 | 331,689 |
| 2019-03-20 | $84.68 | $85.16 | $82.94 | $84.27 | $76.80 | 540,021 |
| 2019-03-19 | $85.79 | $86.27 | $84.78 | $85.00 | $77.47 | 596,030 |
| 2019-03-18 | $84.60 | $85.47 | $84.10 | $85.44 | $77.87 | 617,764 |
| 2019-03-15 | $84.12 | $85.71 | $83.88 | $84.51 | $77.02 | 1,164,805 |
| 2019-03-14 | $84.13 | $84.37 | $83.61 | $84.02 | $76.57 | 742,205 |
| 2019-03-13 | $82.39 | $84.50 | $82.00 | $84.34 | $76.87 | 966,437 |
| 2019-03-12 | $81.38 | $82.00 | $80.77 | $81.69 | $74.45 | 526,613 |
| 2019-03-11 | $80.14 | $81.43 | $79.86 | $81.17 | $73.98 | 412,430 |
| 2019-03-08 | $80.20 | $80.34 | $78.99 | $80.25 | $73.14 | 341,744 |
| 2019-03-07 | $82.68 | $82.68 | $80.64 | $81.20 | $74.00 | 760,590 |
| 2019-03-06 | $84.19 | $84.19 | $82.40 | $82.78 | $75.44 | 413,275 |
| 2019-03-05 | $83.86 | $84.31 | $83.49 | $83.97 | $76.53 | 527,616 |
| 2019-03-04 | $84.78 | $85.23 | $83.46 | $83.72 | $76.30 | 505,252 |
| 2019-03-01 | $84.85 | $85.43 | $83.93 | $84.51 | $77.02 | 431,243 |
| 2019-02-28 | $84.45 | $84.62 | $83.66 | $84.25 | $76.78 | 616,086 |
| 2019-02-27 | $83.43 | $84.46 | $82.95 | $84.40 | $76.92 | 462,384 |
| 2019-02-26 | $84.47 | $85.30 | $83.52 | $83.54 | $76.14 | 604,955 |
| 2019-02-25 | $85.38 | $86.04 | $84.51 | $84.61 | $77.11 | 386,626 |
| 2019-02-22 | $84.78 | $85.47 | $84.56 | $84.96 | $77.43 | 360,583 |
| 2019-02-21 | $84.69 | $85.71 | $83.82 | $84.61 | $77.11 | 614,149 |
| 2019-02-20 | $84.38 | $85.20 | $84.36 | $84.54 | $77.05 | 628,243 |
| 2019-02-19 | $84.15 | $85.06 | $84.13 | $84.59 | $77.09 | 587,218 |
| 2019-02-15 | $83.91 | $84.96 | $83.91 | $84.43 | $76.95 | 498,843 |
| 2019-02-14 | $82.84 | $84.14 | $82.62 | $83.62 | $76.21 | 924,056 |
| 2019-02-13 | $83.46 | $84.25 | $83.23 | $83.71 | $76.29 | 677,449 |
| 2019-02-12 | $81.69 | $83.57 | $81.51 | $83.09 | $75.73 | 859,332 |
| 2019-02-11 | $80.19 | $81.25 | $79.76 | $81.07 | $73.89 | 627,321 |
| 2019-02-08 | $79.65 | $80.24 | $78.42 | $79.69 | $72.63 | 614,295 |
| 2019-02-07 | $79.58 | $80.56 | $79.44 | $80.28 | $73.17 | 957,591 |
| 2019-02-06 | $79.02 | $81.10 | $78.54 | $80.44 | $73.31 | 718,123 |
| 2019-02-05 | $78.87 | $79.49 | $78.58 | $79.05 | $72.04 | 630,857 |
| 2019-02-04 | $78.30 | $79.24 | $77.62 | $79.01 | $72.01 | 931,368 |
| 2019-02-01 | $77.50 | $79.74 | $76.41 | $78.24 | $71.31 | 975,412 |
| 2019-01-31 | $78.12 | $79.36 | $75.59 | $79.03 | $72.03 | 1,020,351 |
| 2019-01-30 | $75.19 | $76.44 | $74.21 | $76.02 | $69.28 | 615,581 |
| 2019-01-29 | $74.40 | $74.86 | $73.83 | $74.32 | $67.73 | 353,304 |
| 2019-01-28 | $73.96 | $74.39 | $73.15 | $74.05 | $67.49 | 480,903 |
| 2019-01-25 | $73.29 | $75.09 | $73.29 | $74.74 | $68.12 | 433,491 |
| 2019-01-24 | $71.50 | $72.99 | $71.50 | $72.63 | $66.19 | 515,684 |
| 2019-01-23 | $73.13 | $73.80 | $70.91 | $71.68 | $65.33 | 489,148 |
| 2019-01-22 | $74.12 | $74.29 | $72.45 | $73.13 | $66.65 | 341,979 |
| 2019-01-18 | $73.94 | $74.93 | $73.46 | $74.44 | $67.84 | 375,324 |
| 2019-01-17 | $71.85 | $73.51 | $71.79 | $73.26 | $66.77 | 475,502 |
| 2019-01-16 | $71.05 | $72.22 | $70.89 | $72.02 | $65.64 | 486,276 |
| 2019-01-15 | $71.18 | $71.75 | $70.43 | $70.85 | $64.57 | 407,063 |
| 2019-01-14 | $70.18 | $71.83 | $69.80 | $71.31 | $64.99 | 821,538 |
| 2019-01-11 | $70.62 | $71.05 | $69.22 | $70.99 | $64.70 | 434,252 |
| 2019-01-10 | $70.73 | $71.11 | $69.87 | $70.65 | $64.39 | 465,491 |
| 2019-01-09 | $69.35 | $71.30 | $69.31 | $70.97 | $64.68 | 582,416 |
| 2019-01-08 | $68.03 | $69.23 | $67.70 | $69.16 | $63.03 | 674,541 |
| 2019-01-07 | $66.68 | $67.92 | $65.79 | $67.14 | $61.19 | 571,033 |
| 2019-01-04 | $64.87 | $67.15 | $64.74 | $66.87 | $60.94 | 599,985 |
| 2019-01-03 | $64.26 | $65.30 | $63.10 | $63.72 | $58.07 | 583,316 |
| 2019-01-02 | $63.84 | $66.03 | $63.50 | $65.06 | $59.29 | 548,861 |
| 2018-12-31 | $65.05 | $65.43 | $64.09 | $64.80 | $59.06 | 562,545 |
| 2018-12-28 | $64.91 | $65.32 | $63.99 | $64.59 | $58.87 | 652,370 |
| 2018-12-27 | $64.03 | $64.84 | $62.44 | $64.83 | $59.08 | 632,739 |
| 2018-12-26 | $63.04 | $65.20 | $61.57 | $65.16 | $59.39 | 402,314 |
| 2018-12-24 | $63.73 | $63.79 | $62.32 | $62.59 | $57.04 | 319,770 |
| 2018-12-21 | $65.57 | $66.35 | $63.85 | $64.12 | $58.44 | 1,248,592 |
| 2018-12-20 | $66.13 | $67.06 | $64.86 | $65.59 | $59.78 | 517,074 |
| 2018-12-19 | $68.80 | $69.42 | $66.19 | $66.57 | $60.67 | 694,315 |
| 2018-12-18 | $67.81 | $69.21 | $67.34 | $68.69 | $62.60 | 806,810 |
| 2018-12-17 | $68.25 | $69.13 | $66.88 | $67.38 | $61.41 | 763,039 |
| 2018-12-14 | $68.58 | $70.24 | $68.02 | $68.38 | $62.32 | 831,764 |
| 2018-12-13 | $72.12 | $72.14 | $69.30 | $69.34 | $63.19 | 1,138,992 |
| 2018-12-12 | $72.33 | $73.92 | $71.74 | $72.04 | $65.66 | 423,825 |
| 2018-12-11 | $74.29 | $74.56 | $71.40 | $71.44 | $65.11 | 585,562 |
| 2018-12-10 | $73.06 | $73.49 | $71.91 | $73.22 | $66.73 | 445,839 |
| 2018-12-07 | $74.32 | $75.63 | $72.78 | $73.16 | $66.68 | 731,250 |
| 2018-12-06 | $74.51 | $74.99 | $72.88 | $74.54 | $67.93 | 1,025,249 |
| 2018-12-04 | $80.97 | $81.48 | $75.37 | $75.65 | $68.95 | 726,882 |
| 2018-12-03 | $82.24 | $82.74 | $79.16 | $81.11 | $73.92 | 391,521 |
| 2018-11-30 | $79.58 | $81.41 | $79.31 | $81.18 | $73.99 | 773,019 |
| 2018-11-29 | $80.99 | $82.02 | $79.63 | $80.15 | $72.15 | 500,958 |
| 2018-11-28 | $80.15 | $81.69 | $78.17 | $81.65 | $73.50 | 423,440 |
| 2018-11-27 | $80.26 | $80.82 | $78.89 | $79.33 | $71.41 | 534,940 |
| 2018-11-26 | $81.39 | $82.07 | $80.00 | $80.97 | $72.89 | 908,245 |
| 2018-11-23 | $79.59 | $81.41 | $79.51 | $80.26 | $72.25 | 300,024 |
| 2018-11-21 | $78.96 | $81.59 | $78.65 | $80.32 | $72.30 | 662,602 |
| 2018-11-20 | $77.06 | $79.00 | $76.59 | $78.29 | $70.47 | 599,882 |
| 2018-11-19 | $78.65 | $79.38 | $77.56 | $78.07 | $70.28 | 709,591 |
| 2018-11-16 | $78.23 | $79.59 | $78.23 | $79.26 | $71.35 | 481,054 |
| 2018-11-15 | $77.65 | $79.22 | $77.17 | $78.81 | $70.94 | 899,163 |
| 2018-11-14 | $79.02 | $79.37 | $77.59 | $78.20 | $70.39 | 559,372 |
| 2018-11-13 | $79.11 | $79.87 | $78.02 | $78.02 | $70.23 | 881,146 |
| 2018-11-12 | $79.33 | $80.01 | $78.87 | $79.03 | $71.14 | 766,413 |
| 2018-11-09 | $80.47 | $81.30 | $78.66 | $79.61 | $71.66 | 1,073,460 |
| 2018-11-08 | $81.71 | $81.95 | $80.36 | $81.10 | $73.00 | 769,458 |
| 2018-11-07 | $80.34 | $82.08 | $78.61 | $81.51 | $73.37 | 808,219 |
| 2018-11-06 | $78.75 | $80.40 | $78.32 | $79.45 | $71.52 | 670,525 |
| 2018-11-05 | $79.22 | $80.35 | $78.19 | $78.95 | $71.07 | 685,100 |
| 2018-11-02 | $80.03 | $80.57 | $78.25 | $79.27 | $71.36 | 553,576 |
| 2018-11-01 | $76.89 | $79.32 | $76.47 | $79.25 | $71.34 | 628,611 |
| 2018-10-31 | $76.82 | $77.42 | $75.97 | $76.29 | $68.67 | 1,243,788 |
| 2018-10-30 | $74.96 | $76.88 | $74.37 | $75.67 | $68.12 | 924,333 |
| 2018-10-29 | $75.41 | $76.45 | $73.84 | $74.53 | $67.09 | 940,046 |
| 2018-10-26 | $73.27 | $74.51 | $72.90 | $74.15 | $66.75 | 1,148,881 |
| 2018-10-25 | $74.44 | $75.40 | $73.45 | $74.71 | $67.25 | 1,038,372 |
| 2018-10-24 | $77.00 | $77.00 | $73.65 | $73.81 | $66.44 | 1,163,651 |
| 2018-10-23 | $75.10 | $77.09 | $74.45 | $76.68 | $69.03 | 1,253,141 |
| 2018-10-22 | $75.31 | $78.14 | $75.14 | $76.40 | $68.77 | 1,182,078 |
| 2018-10-19 | $74.50 | $75.73 | $71.79 | $75.39 | $67.86 | 1,661,701 |
| 2018-10-18 | $79.43 | $80.48 | $78.06 | $78.35 | $70.53 | 1,883,257 |
| 2018-10-17 | $78.89 | $79.88 | $78.65 | $79.48 | $71.55 | 1,229,088 |
| 2018-10-16 | $77.50 | $79.51 | $76.89 | $79.44 | $71.51 | 847,440 |
| 2018-10-15 | $75.28 | $77.26 | $75.28 | $76.76 | $69.10 | 908,298 |
| 2018-10-12 | $77.29 | $77.70 | $74.64 | $75.46 | $67.93 | 864,223 |
| 2018-10-11 | $76.89 | $78.38 | $75.51 | $75.88 | $68.31 | 712,796 |
| 2018-10-10 | $78.47 | $79.22 | $77.26 | $77.36 | $69.64 | 917,981 |
| 2018-10-09 | $80.17 | $80.77 | $78.14 | $78.26 | $70.45 | 1,085,971 |
| 2018-10-08 | $82.11 | $82.93 | $81.54 | $82.55 | $74.31 | 508,123 |
| 2018-10-05 | $83.67 | $84.26 | $82.31 | $82.45 | $74.22 | 886,243 |
| 2018-10-04 | $85.00 | $85.21 | $83.28 | $83.58 | $75.24 | 537,143 |
| 2018-10-03 | $84.55 | $85.58 | $84.35 | $85.01 | $76.52 | 574,175 |
| 2018-10-02 | $84.57 | $85.26 | $82.92 | $83.99 | $75.61 | 1,022,929 |
| 2018-10-01 | $86.67 | $86.95 | $84.96 | $85.40 | $76.88 | 858,431 |
| 2018-09-28 | $83.76 | $86.51 | $83.54 | $85.96 | $77.38 | 1,650,308 |
| 2018-09-27 | $85.32 | $85.72 | $83.46 | $84.29 | $75.88 | 1,574,492 |
| 2018-09-26 | $84.95 | $86.47 | $84.42 | $84.91 | $76.43 | 972,044 |
| 2018-09-25 | $86.08 | $86.22 | $84.88 | $84.91 | $76.43 | 815,069 |
| 2018-09-24 | $85.45 | $85.65 | $84.91 | $85.49 | $76.96 | 925,667 |
| 2018-09-21 | $85.60 | $86.68 | $85.36 | $85.74 | $77.18 | 1,001,559 |
| 2018-09-20 | $85.00 | $85.84 | $84.57 | $85.49 | $76.96 | 713,346 |
| 2018-09-19 | $87.29 | $87.68 | $83.56 | $84.05 | $75.66 | 1,821,676 |
| 2018-09-18 | $88.90 | $88.97 | $87.87 | $88.68 | $79.83 | 744,782 |
| 2018-09-17 | $88.15 | $88.77 | $87.76 | $88.19 | $79.39 | 517,944 |
| 2018-09-14 | $87.76 | $88.44 | $87.69 | $88.21 | $79.40 | 415,742 |
| 2018-09-13 | $86.78 | $88.82 | $86.78 | $87.63 | $78.88 | 611,758 |
| 2018-09-12 | $86.49 | $86.86 | $85.61 | $86.33 | $77.71 | 428,047 |
| 2018-09-11 | $87.89 | $87.89 | $86.30 | $86.53 | $77.89 | 534,750 |
| 2018-09-10 | $88.82 | $89.66 | $88.14 | $88.34 | $79.52 | 651,011 |
| 2018-09-07 | $91.73 | $91.73 | $88.08 | $88.25 | $79.44 | 736,521 |
| 2018-09-06 | $91.89 | $92.38 | $91.31 | $91.85 | $82.68 | 410,417 |
| 2018-09-05 | $93.07 | $93.07 | $91.57 | $92.16 | $82.96 | 554,534 |
| 2018-09-04 | $94.02 | $94.24 | $92.95 | $93.53 | $84.19 | 524,553 |
| 2018-08-31 | $93.49 | $94.00 | $92.88 | $93.73 | $84.37 | 625,635 |
| 2018-08-30 | $94.03 | $94.44 | $93.23 | $93.59 | $84.25 | 510,098 |
| 2018-08-29 | $94.45 | $94.67 | $93.50 | $94.39 | $84.97 | 655,898 |
| 2018-08-28 | $92.82 | $94.58 | $92.78 | $94.46 | $85.03 | 983,975 |
| 2018-08-27 | $89.55 | $94.72 | $89.55 | $92.84 | $83.57 | 1,371,303 |
| 2018-08-24 | $89.99 | $90.23 | $89.08 | $89.26 | $80.35 | 753,284 |
| 2018-08-23 | $90.39 | $90.86 | $89.40 | $89.60 | $80.66 | 602,749 |
| 2018-08-22 | $90.57 | $91.25 | $90.19 | $90.23 | $81.22 | 629,674 |
| 2018-08-21 | $89.38 | $91.10 | $89.38 | $90.65 | $81.60 | 873,835 |
| 2018-08-20 | $88.49 | $89.53 | $88.41 | $89.28 | $80.37 | 821,205 |
| 2018-08-17 | $88.37 | $88.53 | $87.91 | $88.26 | $79.45 | 650,787 |
| 2018-08-16 | $88.42 | $89.85 | $88.29 | $88.41 | $79.58 | 1,041,527 |
| 2018-08-15 | $87.42 | $88.24 | $86.35 | $87.99 | $79.21 | 1,287,754 |
| 2018-08-14 | $88.33 | $89.26 | $87.71 | $87.80 | $79.04 | 880,809 |
| 2018-08-13 | $89.76 | $90.00 | $88.21 | $88.53 | $79.69 | 1,326,487 |
| 2018-08-10 | $90.11 | $90.44 | $89.36 | $89.59 | $80.65 | 892,226 |
| 2018-08-09 | $92.12 | $92.41 | $90.61 | $90.63 | $81.58 | 841,465 |
| 2018-08-08 | $91.99 | $92.67 | $91.69 | $92.15 | $82.95 | 914,063 |
| 2018-08-07 | $93.17 | $93.38 | $90.73 | $91.76 | $82.60 | 1,414,372 |
| 2018-08-06 | $91.94 | $93.73 | $91.71 | $93.36 | $84.04 | 960,990 |
| 2018-08-03 | $92.39 | $92.76 | $91.06 | $92.13 | $82.93 | 750,824 |
| 2018-08-02 | $92.39 | $92.43 | $90.38 | $91.85 | $82.68 | 598,858 |
| 2018-08-01 | $93.39 | $93.96 | $91.85 | $92.83 | $83.56 | 922,579 |
| 2018-07-31 | $93.57 | $94.26 | $93.18 | $93.26 | $83.95 | 649,228 |
| 2018-07-30 | $93.26 | $94.17 | $92.69 | $92.81 | $83.55 | 774,323 |
| 2018-07-27 | $93.51 | $93.91 | $92.65 | $93.04 | $83.75 | 967,803 |
| 2018-07-26 | $92.93 | $94.09 | $92.53 | $93.21 | $83.91 | 2,022,538 |
| 2018-07-25 | $90.39 | $92.97 | $90.22 | $92.90 | $83.63 | 1,339,464 |
| 2018-07-24 | $91.86 | $92.71 | $89.52 | $90.29 | $81.28 | 1,820,519 |
| 2018-07-23 | $86.26 | $91.31 | $86.26 | $90.95 | $81.87 | 2,052,374 |
| 2018-07-20 | $83.95 | $87.70 | $81.85 | $86.55 | $77.91 | 2,089,692 |
| 2018-07-19 | $86.46 | $86.75 | $85.27 | $86.10 | $77.51 | 1,058,685 |
| 2018-07-18 | $85.90 | $86.74 | $85.48 | $86.63 | $77.98 | 718,189 |
| 2018-07-17 | $84.53 | $86.56 | $84.53 | $86.21 | $77.60 | 701,314 |
| 2018-07-16 | $85.88 | $86.26 | $84.74 | $85.00 | $76.52 | 748,441 |
| 2018-07-13 | $85.03 | $86.18 | $83.86 | $85.95 | $77.37 | 702,472 |
| 2018-07-12 | $85.24 | $86.07 | $84.13 | $85.20 | $76.70 | 731,259 |
| 2018-07-11 | $85.47 | $86.79 | $84.73 | $84.79 | $76.33 | 1,057,362 |
| 2018-07-10 | $89.45 | $89.60 | $85.85 | $86.42 | $77.79 | 1,069,980 |
| 2018-07-09 | $87.78 | $89.43 | $87.78 | $89.28 | $80.37 | 917,234 |
| 2018-07-06 | $85.96 | $88.16 | $85.29 | $87.00 | $78.32 | 904,203 |
| 2018-07-05 | $85.96 | $86.26 | $84.72 | $86.10 | $77.51 | 826,210 |
| 2018-07-03 | $85.88 | $86.31 | $85.15 | $85.25 | $76.74 | 292,043 |
| 2018-07-02 | $85.16 | $85.89 | $84.87 | $85.58 | $77.04 | 552,625 |
| 2018-06-29 | $85.97 | $87.62 | $85.56 | $86.06 | $77.47 | 764,629 |
| 2018-06-28 | $85.61 | $86.00 | $84.47 | $85.46 | $76.93 | 1,024,482 |
| 2018-06-27 | $88.87 | $88.99 | $86.04 | $86.11 | $77.51 | 1,016,383 |
| 2018-06-26 | $89.52 | $89.72 | $88.55 | $88.62 | $79.77 | 478,595 |
| 2018-06-25 | $91.31 | $91.46 | $89.10 | $89.50 | $80.57 | 565,576 |
| 2018-06-22 | $90.57 | $92.34 | $90.16 | $91.74 | $82.58 | 987,020 |
| 2018-06-21 | $90.65 | $90.84 | $89.38 | $89.65 | $80.70 | 645,616 |
| 2018-06-20 | $90.42 | $91.13 | $90.03 | $90.75 | $81.69 | 601,221 |
| 2018-06-19 | $90.27 | $91.20 | $89.32 | $90.29 | $81.28 | 753,028 |
| 2018-06-18 | $92.14 | $92.50 | $90.19 | $91.16 | $82.06 | 627,855 |
| 2018-06-15 | $91.74 | $93.09 | $91.33 | $92.93 | $83.65 | 772,364 |
| 2018-06-14 | $93.03 | $93.50 | $92.25 | $93.07 | $83.78 | 449,392 |
| 2018-06-13 | $92.72 | $93.63 | $92.21 | $92.76 | $83.50 | 818,427 |
| 2018-06-12 | $92.48 | $92.85 | $91.90 | $92.54 | $83.30 | 474,610 |
| 2018-06-11 | $92.33 | $93.31 | $91.79 | $92.01 | $82.83 | 1,026,720 |
| 2018-06-08 | $92.98 | $93.53 | $91.55 | $92.30 | $83.09 | 881,277 |
| 2018-06-07 | $92.42 | $93.28 | $92.15 | $93.13 | $83.83 | 947,066 |
| 2018-06-06 | $92.97 | $93.02 | $91.03 | $92.28 | $83.07 | 945,276 |
| 2018-06-05 | $92.12 | $92.95 | $91.70 | $92.78 | $83.52 | 885,440 |
| 2018-06-04 | $91.95 | $92.85 | $91.47 | $92.09 | $82.90 | 746,004 |
| 2018-06-01 | $90.93 | $91.85 | $90.51 | $91.25 | $82.14 | 514,399 |
| 2018-05-31 | $91.78 | $92.35 | $89.99 | $90.00 | $81.02 | 955,952 |
| 2018-05-30 | $92.00 | $93.72 | $91.82 | $92.76 | $82.57 | 694,076 |
| 2018-05-29 | $91.54 | $92.60 | $91.05 | $91.48 | $81.43 | 940,088 |
| 2018-05-25 | $91.92 | $93.49 | $91.92 | $92.41 | $82.26 | 791,112 |
| 2018-05-24 | $92.36 | $92.90 | $91.71 | $92.04 | $81.93 | 1,227,440 |
| 2018-05-23 | $93.00 | $93.22 | $91.54 | $92.47 | $82.32 | 878,074 |
| 2018-05-22 | $95.59 | $95.91 | $93.50 | $93.57 | $83.29 | 654,953 |
| 2018-05-21 | $95.80 | $97.10 | $95.09 | $95.27 | $84.81 | 747,913 |
| 2018-05-18 | $94.32 | $95.37 | $93.81 | $94.96 | $84.53 | 903,251 |
| 2018-05-17 | $94.44 | $95.40 | $93.90 | $94.07 | $83.74 | 776,270 |
| 2018-05-16 | $95.48 | $95.93 | $94.51 | $94.61 | $84.22 | 645,734 |
| 2018-05-15 | $94.31 | $95.34 | $94.02 | $95.20 | $84.75 | 459,417 |
| 2018-05-14 | $96.47 | $96.47 | $94.96 | $95.21 | $84.75 | 651,389 |
| 2018-05-11 | $95.76 | $96.73 | $95.50 | $96.00 | $85.46 | 688,704 |
| 2018-05-10 | $96.31 | $96.31 | $95.23 | $95.68 | $85.17 | 836,021 |
| 2018-05-09 | $96.37 | $96.37 | $94.17 | $95.67 | $85.16 | 802,614 |
| 2018-05-08 | $95.73 | $96.39 | $95.30 | $95.98 | $85.44 | 601,217 |
| 2018-05-07 | $97.24 | $97.34 | $95.40 | $96.13 | $85.57 | 459,478 |
| 2018-05-04 | $94.45 | $97.48 | $93.67 | $96.63 | $86.02 | 717,269 |
| 2018-05-03 | $95.86 | $96.08 | $93.47 | $94.98 | $84.55 | 650,223 |
| 2018-05-02 | $96.32 | $98.17 | $95.89 | $96.31 | $85.73 | 1,151,036 |
| 2018-05-01 | $95.31 | $96.43 | $94.19 | $96.22 | $85.65 | 536,443 |
| 2018-04-30 | $96.90 | $97.46 | $95.72 | $95.72 | $85.21 | 509,205 |
| 2018-04-27 | $97.31 | $97.39 | $95.67 | $96.90 | $86.26 | 569,022 |
| 2018-04-26 | $96.68 | $98.09 | $94.85 | $97.39 | $86.70 | 872,667 |
| 2018-04-25 | $96.35 | $98.46 | $95.96 | $96.00 | $85.46 | 963,895 |
| 2018-04-24 | $100.89 | $100.89 | $95.61 | $96.18 | $85.62 | 1,759,313 |
| 2018-04-23 | $101.51 | $103.08 | $99.13 | $99.90 | $88.93 | 1,461,924 |
| 2018-04-20 | $118.49 | $118.49 | $100.69 | $101.47 | $90.33 | 2,783,631 |
| 2018-04-19 | $118.55 | $119.68 | $118.17 | $118.66 | $105.63 | 822,779 |
| 2018-04-18 | $117.15 | $118.64 | $117.15 | $118.61 | $105.59 | 472,526 |
| 2018-04-17 | $118.22 | $118.49 | $116.28 | $116.72 | $103.90 | 465,793 |
| 2018-04-16 | $117.00 | $117.78 | $116.25 | $117.10 | $104.24 | 378,015 |
| 2018-04-13 | $117.37 | $117.60 | $115.30 | $116.06 | $103.32 | 382,195 |
| 2018-04-12 | $115.32 | $117.26 | $115.02 | $116.40 | $103.62 | 281,738 |
| 2018-04-11 | $115.16 | $115.89 | $114.38 | $114.75 | $102.15 | 434,034 |
| 2018-04-10 | $114.53 | $116.50 | $113.47 | $115.90 | $103.17 | 747,801 |
| 2018-04-09 | $112.34 | $114.91 | $112.01 | $112.94 | $100.54 | 525,205 |
| 2018-04-06 | $114.46 | $115.26 | $109.72 | $110.78 | $98.61 | 888,718 |
| 2018-04-05 | $115.36 | $116.12 | $114.16 | $115.76 | $103.05 | 681,586 |
| 2018-04-04 | $112.25 | $114.49 | $110.75 | $114.34 | $101.78 | 592,271 |
| 2018-04-03 | $112.58 | $115.43 | $111.61 | $114.62 | $102.03 | 645,710 |
| 2018-04-02 | $114.96 | $115.66 | $111.74 | $113.63 | $101.15 | 440,582 |
| 2018-03-29 | $113.27 | $116.05 | $113.25 | $115.10 | $102.46 | 527,033 |
| 2018-03-28 | $113.05 | $113.89 | $111.80 | $112.46 | $100.11 | 574,735 |
| 2018-03-27 | $113.81 | $115.69 | $112.10 | $113.02 | $100.61 | 551,740 |
| 2018-03-26 | $113.68 | $114.17 | $111.50 | $113.72 | $101.23 | 718,973 |
| 2018-03-23 | $115.81 | $116.72 | $111.41 | $111.58 | $99.33 | 488,816 |
| 2018-03-22 | $120.00 | $120.37 | $115.71 | $115.81 | $103.09 | 511,123 |
| 2018-03-21 | $120.91 | $122.70 | $120.91 | $121.15 | $107.85 | 393,023 |
| 2018-03-20 | $121.09 | $121.97 | $120.11 | $120.87 | $107.60 | 437,603 |
| 2018-03-19 | $121.96 | $122.51 | $120.35 | $121.04 | $107.75 | 415,798 |
| 2018-03-16 | $121.04 | $123.28 | $120.93 | $122.32 | $108.89 | 464,520 |
| 2018-03-15 | $120.84 | $121.80 | $120.15 | $120.82 | $107.55 | 269,729 |
| 2018-03-14 | $121.75 | $122.16 | $119.54 | $120.61 | $107.37 | 316,574 |
| 2018-03-13 | $121.16 | $122.72 | $120.77 | $121.24 | $107.93 | 681,386 |
| 2018-03-12 | $122.63 | $122.90 | $120.02 | $120.36 | $107.14 | 419,261 |
| 2018-03-09 | $121.89 | $122.58 | $120.53 | $122.36 | $108.92 | 296,488 |
| 2018-03-08 | $121.29 | $121.32 | $119.78 | $120.60 | $107.36 | 463,761 |
| 2018-03-07 | $117.35 | $120.55 | $117.35 | $120.23 | $107.03 | 526,914 |
| 2018-03-06 | $119.21 | $119.66 | $117.99 | $118.62 | $105.59 | 638,800 |
| 2018-03-05 | $117.95 | $119.01 | $116.52 | $118.58 | $105.56 | 691,782 |
| 2018-03-02 | $116.04 | $119.55 | $115.47 | $119.26 | $106.16 | 436,026 |
| 2018-03-01 | $118.10 | $119.40 | $116.10 | $117.23 | $104.36 | 704,174 |
| 2018-02-28 | $120.32 | $121.02 | $118.43 | $118.46 | $105.45 | 568,694 |
| 2018-02-27 | $121.43 | $123.04 | $120.05 | $120.10 | $106.91 | 526,351 |
| 2018-02-26 | $122.99 | $123.22 | $120.85 | $121.87 | $108.49 | 319,693 |
| 2018-02-23 | $122.25 | $122.64 | $120.88 | $122.58 | $109.12 | 274,920 |
| 2018-02-22 | $121.79 | $123.19 | $121.07 | $121.34 | $108.02 | 313,106 |
| 2018-02-21 | $122.06 | $123.93 | $121.18 | $121.35 | $108.02 | 407,221 |
| 2018-02-20 | $121.16 | $122.63 | $120.64 | $121.76 | $108.39 | 318,104 |
| 2018-02-16 | $122.19 | $123.53 | $120.90 | $121.92 | $108.53 | 326,723 |
| 2018-02-15 | $124.05 | $124.37 | $122.22 | $122.87 | $109.38 | 429,469 |
| 2018-02-14 | $118.40 | $123.66 | $118.20 | $122.97 | $109.47 | 664,415 |
| 2018-02-13 | $116.76 | $119.68 | $116.33 | $119.43 | $106.31 | 511,367 |
| 2018-02-12 | $116.97 | $118.72 | $115.67 | $117.44 | $104.54 | 436,531 |
| 2018-02-09 | $115.61 | $116.51 | $111.18 | $115.60 | $102.91 | 659,032 |
| 2018-02-08 | $120.90 | $121.09 | $113.67 | $113.73 | $101.24 | 749,467 |
| 2018-02-07 | $121.61 | $122.97 | $120.41 | $120.97 | $107.69 | 687,553 |
| 2018-02-06 | $113.01 | $122.85 | $112.74 | $121.83 | $108.45 | 1,173,719 |
| 2018-02-05 | $121.35 | $122.00 | $117.36 | $117.37 | $104.48 | 1,152,949 |
| 2018-02-02 | $129.87 | $130.35 | $120.60 | $122.50 | $109.05 | 818,944 |
| 2018-02-01 | $131.13 | $132.86 | $130.96 | $132.23 | $117.71 | 607,767 |
| 2018-01-31 | $132.15 | $134.04 | $131.32 | $131.39 | $116.96 | 441,232 |
| 2018-01-30 | $133.14 | $133.35 | $131.24 | $131.59 | $117.14 | 415,871 |
| 2018-01-29 | $135.46 | $136.93 | $134.35 | $134.51 | $119.74 | 324,396 |
| 2018-01-26 | $134.15 | $136.18 | $133.60 | $136.02 | $121.08 | 196,874 |
| 2018-01-25 | $133.73 | $134.02 | $132.73 | $133.71 | $119.03 | 211,858 |
| 2018-01-24 | $133.37 | $134.38 | $132.10 | $132.82 | $118.23 | 253,591 |
| 2018-01-23 | $134.29 | $134.73 | $132.07 | $132.79 | $118.21 | 316,586 |
| 2018-01-22 | $132.89 | $134.29 | $132.56 | $134.19 | $119.45 | 376,571 |
| 2018-01-19 | $131.68 | $133.10 | $131.56 | $133.04 | $118.43 | 220,623 |
| 2018-01-18 | $132.52 | $132.52 | $130.51 | $131.18 | $116.77 | 250,103 |
| 2018-01-17 | $129.77 | $132.23 | $129.62 | $131.99 | $117.50 | 387,184 |
| 2018-01-16 | $130.71 | $131.46 | $128.70 | $129.07 | $114.90 | 284,447 |
| 2018-01-12 | $130.40 | $131.06 | $129.38 | $129.75 | $115.50 | 279,438 |
| 2018-01-11 | $129.66 | $131.11 | $129.39 | $129.90 | $115.64 | 254,253 |
| 2018-01-10 | $130.39 | $131.26 | $128.81 | $129.14 | $114.96 | 279,544 |
| 2018-01-09 | $130.85 | $131.97 | $130.13 | $130.49 | $116.16 | 392,206 |
| 2018-01-08 | $128.85 | $130.51 | $128.01 | $130.31 | $116.00 | 259,117 |
| 2018-01-05 | $128.86 | $129.10 | $127.97 | $129.07 | $114.90 | 163,619 |
| 2018-01-04 | $128.04 | $128.84 | $127.58 | $128.70 | $114.57 | 306,386 |
| 2018-01-03 | $127.17 | $127.75 | $126.46 | $127.09 | $113.13 | 211,717 |
| 2018-01-02 | $127.16 | $127.16 | $125.74 | $126.75 | $112.83 | 256,038 |
| 2017-12-29 | $127.39 | $127.41 | $126.08 | $126.11 | $112.26 | 173,564 |
| 2017-12-28 | $126.92 | $127.22 | $125.58 | $127.12 | $113.16 | 170,291 |
| 2017-12-27 | $126.17 | $126.83 | $125.49 | $126.29 | $112.42 | 153,141 |
| 2017-12-26 | $126.73 | $127.30 | $126.00 | $126.32 | $112.45 | 99,320 |
| 2017-12-22 | $127.89 | $127.96 | $126.23 | $127.04 | $113.09 | 166,292 |
| 2017-12-21 | $127.47 | $128.21 | $127.31 | $127.38 | $113.39 | 253,637 |
| 2017-12-20 | $126.62 | $127.75 | $126.25 | $127.34 | $113.36 | 226,979 |
| 2017-12-19 | $126.34 | $127.44 | $125.48 | $126.29 | $112.42 | 355,054 |
| 2017-12-18 | $125.78 | $127.59 | $125.65 | $126.39 | $112.51 | 327,200 |
| 2017-12-15 | $123.01 | $125.97 | $122.90 | $124.82 | $111.11 | 703,711 |
| 2017-12-14 | $124.30 | $124.46 | $122.10 | $122.60 | $109.14 | 491,156 |
| 2017-12-13 | $125.75 | $126.13 | $123.58 | $123.97 | $110.36 | 326,894 |
| 2017-12-12 | $127.55 | $128.11 | $125.55 | $125.64 | $111.84 | 338,941 |
| 2017-12-11 | $128.36 | $128.50 | $127.17 | $127.62 | $113.61 | 541,896 |
| 2017-12-08 | $126.53 | $128.18 | $125.54 | $127.96 | $113.91 | 393,612 |
| 2017-12-07 | $124.89 | $125.94 | $124.46 | $125.57 | $111.78 | 422,052 |
| 2017-12-06 | $125.01 | $126.57 | $124.85 | $125.12 | $111.38 | 383,113 |
| 2017-12-05 | $126.79 | $127.58 | $124.78 | $125.01 | $111.28 | 440,708 |
| 2017-12-04 | $128.28 | $129.24 | $126.90 | $127.03 | $113.08 | 358,237 |
| 2017-12-01 | $128.90 | $129.25 | $124.62 | $127.01 | $113.06 | 378,375 |
| 2017-11-30 | $129.64 | $130.13 | $128.83 | $128.90 | $114.75 | 600,005 |
| 2017-11-29 | $130.50 | $131.99 | $129.67 | $129.81 | $114.73 | 355,190 |
| 2017-11-28 | $128.54 | $130.58 | $128.45 | $130.38 | $115.23 | 265,969 |
| 2017-11-27 | $128.25 | $128.96 | $128.00 | $128.12 | $113.23 | 254,721 |
| 2017-11-24 | $128.14 | $128.61 | $127.37 | $128.14 | $113.25 | 118,780 |
| 2017-11-22 | $128.35 | $129.06 | $127.19 | $127.55 | $112.73 | 217,592 |
| 2017-11-21 | $128.18 | $128.45 | $127.69 | $128.39 | $113.47 | 233,063 |
| 2017-11-20 | $126.68 | $127.32 | $126.38 | $127.24 | $112.46 | 236,422 |
| 2017-11-17 | $126.69 | $126.90 | $125.37 | $126.18 | $111.52 | 274,819 |
| 2017-11-16 | $125.08 | $127.31 | $125.08 | $126.88 | $112.14 | 625,709 |
| 2017-11-15 | $125.11 | $125.87 | $124.11 | $124.62 | $110.14 | 493,421 |
| 2017-11-14 | $125.09 | $126.53 | $125.01 | $125.98 | $111.34 | 344,623 |
| 2017-11-13 | $124.34 | $127.04 | $124.04 | $126.00 | $111.36 | 260,986 |
| 2017-11-10 | $123.86 | $125.09 | $123.28 | $124.97 | $110.45 | 461,131 |
| 2017-11-09 | $125.05 | $125.81 | $123.37 | $123.63 | $109.27 | 363,812 |
| 2017-11-08 | $125.28 | $125.96 | $124.74 | $125.54 | $110.95 | 285,388 |
| 2017-11-07 | $125.35 | $126.40 | $124.15 | $125.10 | $110.56 | 411,483 |
| 2017-11-06 | $125.60 | $126.26 | $124.97 | $125.14 | $110.60 | 512,435 |
| 2017-11-03 | $125.32 | $126.05 | $124.59 | $126.00 | $111.36 | 347,962 |
| 2017-11-02 | $123.83 | $125.84 | $123.22 | $125.43 | $110.86 | 321,801 |
| 2017-11-01 | $124.09 | $124.09 | $122.54 | $123.84 | $109.45 | 360,495 |
| 2017-10-31 | $122.30 | $124.23 | $122.09 | $123.28 | $108.96 | 371,379 |
| 2017-10-30 | $124.53 | $125.30 | $121.77 | $121.85 | $107.69 | 333,731 |
| 2017-10-27 | $124.68 | $125.66 | $123.12 | $125.37 | $110.80 | 623,364 |
| 2017-10-26 | $124.21 | $125.39 | $123.91 | $124.75 | $110.26 | 449,215 |
| 2017-10-25 | $123.86 | $125.02 | $122.95 | $123.25 | $108.93 | 497,572 |
| 2017-10-24 | $121.54 | $124.78 | $121.06 | $123.98 | $109.57 | 888,330 |
| 2017-10-23 | $122.98 | $125.08 | $120.98 | $121.13 | $107.06 | 866,729 |
| 2017-10-20 | $120.00 | $124.24 | $118.31 | $122.74 | $108.48 | 1,208,732 |
| 2017-10-19 | $122.00 | $123.41 | $120.57 | $122.69 | $108.43 | 573,854 |
| 2017-10-18 | $121.34 | $122.97 | $121.34 | $122.76 | $108.50 | 619,294 |
| 2017-10-17 | $122.82 | $122.82 | $120.52 | $120.75 | $106.72 | 412,527 |
| 2017-10-16 | $122.19 | $122.99 | $122.12 | $122.80 | $108.53 | 293,450 |
| 2017-10-13 | $122.30 | $122.54 | $121.90 | $122.32 | $108.11 | 432,056 |
| 2017-10-12 | $120.74 | $122.46 | $120.44 | $121.46 | $107.35 | 516,108 |
| 2017-10-11 | $123.02 | $123.44 | $119.98 | $120.71 | $106.68 | 566,875 |
| 2017-10-10 | $122.25 | $123.00 | $121.56 | $122.99 | $108.70 | 400,447 |
| 2017-10-09 | $122.03 | $122.37 | $121.49 | $121.95 | $107.78 | 260,423 |
| 2017-10-06 | $121.56 | $122.34 | $121.16 | $122.12 | $107.93 | 402,759 |
| 2017-10-05 | $121.68 | $122.61 | $120.53 | $121.57 | $107.44 | 450,117 |
| 2017-10-04 | $120.24 | $121.97 | $119.96 | $121.79 | $107.64 | 438,120 |
| 2017-10-03 | $119.67 | $120.32 | $119.19 | $120.22 | $106.25 | 605,047 |
| 2017-10-02 | $118.01 | $120.03 | $118.01 | $119.68 | $105.77 | 405,081 |
| 2017-09-29 | $119.88 | $120.90 | $117.68 | $117.82 | $104.13 | 638,744 |
| 2017-09-28 | $118.42 | $120.10 | $118.28 | $119.93 | $106.00 | 437,286 |
| 2017-09-27 | $118.04 | $119.10 | $117.20 | $118.90 | $105.09 | 489,915 |
| 2017-09-26 | $117.28 | $117.85 | $115.79 | $117.31 | $103.68 | 718,016 |
| 2017-09-25 | $115.80 | $116.92 | $115.28 | $116.63 | $103.08 | 474,007 |
| 2017-09-22 | $116.07 | $116.59 | $114.22 | $115.86 | $102.40 | 571,602 |
| 2017-09-21 | $116.55 | $116.55 | $115.34 | $115.95 | $102.48 | 490,236 |
| 2017-09-20 | $116.50 | $117.15 | $115.65 | $116.15 | $102.65 | 520,742 |
| 2017-09-19 | $115.67 | $117.03 | $115.67 | $116.45 | $102.92 | 537,168 |
| 2017-09-18 | $114.12 | $115.79 | $114.12 | $115.69 | $102.25 | 225,507 |
| 2017-09-15 | $113.84 | $114.58 | $113.40 | $113.89 | $100.66 | 624,369 |
| 2017-09-14 | $113.80 | $114.46 | $113.00 | $113.87 | $100.64 | 397,506 |
| 2017-09-13 | $115.14 | $115.14 | $113.84 | $113.87 | $100.64 | 373,515 |
| 2017-09-12 | $114.39 | $115.53 | $113.90 | $115.37 | $101.97 | 519,775 |
| 2017-09-11 | $113.16 | $114.69 | $112.47 | $114.12 | $100.86 | 483,204 |
| 2017-09-08 | $111.12 | $112.66 | $110.48 | $112.36 | $99.30 | 311,181 |
| 2017-09-07 | $110.45 | $111.52 | $109.21 | $111.45 | $98.50 | 454,081 |
| 2017-09-06 | $112.08 | $112.08 | $110.14 | $110.25 | $97.44 | 456,419 |
| 2017-09-05 | $111.93 | $112.60 | $111.02 | $111.56 | $98.60 | 269,519 |
| 2017-09-01 | $112.06 | $113.31 | $111.62 | $112.10 | $99.08 | 239,946 |
| 2017-08-31 | $110.79 | $111.97 | $110.47 | $111.51 | $98.55 | 555,893 |
| 2017-08-30 | $109.20 | $110.77 | $109.11 | $110.36 | $97.54 | 275,096 |
| 2017-08-29 | $108.80 | $109.85 | $107.64 | $109.21 | $96.52 | 373,658 |
| 2017-08-28 | $109.26 | $109.91 | $108.93 | $109.74 | $96.99 | 228,327 |
| 2017-08-25 | $108.75 | $109.47 | $108.48 | $109.09 | $96.41 | 178,852 |
| 2017-08-24 | $108.43 | $108.64 | $107.27 | $108.26 | $95.68 | 279,585 |
| 2017-08-23 | $107.57 | $108.70 | $106.85 | $107.90 | $95.36 | 321,731 |
| 2017-08-22 | $106.91 | $108.65 | $106.85 | $108.35 | $95.76 | 373,897 |
| 2017-08-21 | $106.33 | $106.87 | $105.74 | $106.60 | $94.21 | 323,805 |
| 2017-08-18 | $106.41 | $107.31 | $106.22 | $106.66 | $94.27 | 421,646 |
| 2017-08-17 | $108.35 | $108.69 | $106.64 | $106.81 | $94.40 | 321,979 |
| 2017-08-16 | $109.47 | $109.60 | $108.43 | $108.56 | $95.95 | 254,130 |
| 2017-08-15 | $109.83 | $110.67 | $108.55 | $108.58 | $95.96 | 326,095 |
| 2017-08-14 | $107.42 | $109.37 | $107.23 | $109.25 | $96.56 | 390,641 |
| 2017-08-11 | $107.32 | $107.97 | $106.42 | $106.85 | $94.44 | 411,728 |
| 2017-08-10 | $108.57 | $108.60 | $106.78 | $107.26 | $94.80 | 504,640 |
| 2017-08-09 | $107.65 | $109.61 | $107.53 | $108.84 | $96.19 | 772,260 |
| 2017-08-08 | $107.83 | $108.65 | $106.86 | $107.90 | $95.36 | 389,644 |
| 2017-08-07 | $108.65 | $109.25 | $107.86 | $107.92 | $95.38 | 454,556 |
| 2017-08-04 | $106.97 | $108.48 | $106.93 | $108.28 | $95.70 | 478,409 |
| 2017-08-03 | $105.90 | $106.98 | $105.90 | $106.58 | $94.20 | 418,802 |
| 2017-08-02 | $106.50 | $107.17 | $104.14 | $105.93 | $93.62 | 433,242 |
| 2017-08-01 | $107.93 | $107.99 | $105.41 | $106.49 | $94.12 | 605,844 |
| 2017-07-31 | $106.21 | $107.37 | $105.89 | $107.15 | $94.70 | 662,329 |
| 2017-07-28 | $105.24 | $106.89 | $105.24 | $105.91 | $93.60 | 658,686 |
| 2017-07-27 | $105.34 | $105.72 | $103.92 | $105.35 | $93.11 | 827,725 |
| 2017-07-26 | $108.27 | $108.69 | $104.78 | $105.21 | $92.99 | 1,085,850 |
| 2017-07-25 | $108.97 | $109.49 | $105.84 | $108.23 | $95.65 | 1,568,866 |
| 2017-07-24 | $115.50 | $115.55 | $107.09 | $108.18 | $95.61 | 1,998,123 |
| 2017-07-21 | $118.91 | $119.41 | $118.00 | $118.83 | $105.02 | 734,432 |
| 2017-07-20 | $118.42 | $119.59 | $118.42 | $119.05 | $105.22 | 621,097 |
| 2017-07-19 | $118.18 | $119.11 | $118.07 | $118.42 | $104.66 | 505,235 |
| 2017-07-18 | $116.68 | $118.61 | $116.49 | $118.07 | $104.35 | 543,883 |
| 2017-07-17 | $117.70 | $117.71 | $116.61 | $117.33 | $103.70 | 290,857 |
| 2017-07-14 | $116.31 | $117.81 | $116.06 | $117.47 | $103.82 | 369,739 |
| 2017-07-13 | $115.98 | $116.23 | $114.89 | $116.04 | $102.56 | 407,642 |
| 2017-07-12 | $114.57 | $116.80 | $114.57 | $115.86 | $102.40 | 646,249 |
| 2017-07-11 | $115.58 | $116.08 | $113.70 | $113.93 | $100.69 | 754,045 |
| 2017-07-10 | $115.12 | $116.43 | $114.59 | $115.85 | $102.39 | 552,805 |
| 2017-07-07 | $112.17 | $115.30 | $111.44 | $114.95 | $101.59 | 503,611 |
| 2017-07-06 | $113.18 | $113.97 | $111.64 | $111.71 | $98.73 | 748,120 |
| 2017-07-05 | $112.47 | $113.92 | $112.00 | $113.83 | $100.60 | 639,482 |
| 2017-07-03 | $112.38 | $113.51 | $111.76 | $112.74 | $99.64 | 296,367 |
| 2017-06-30 | $110.94 | $112.09 | $110.80 | $111.65 | $98.68 | 475,815 |
| 2017-06-29 | $109.27 | $110.53 | $108.56 | $110.37 | $97.55 | 544,004 |
| 2017-06-28 | $107.55 | $108.98 | $107.15 | $108.67 | $96.04 | 290,800 |
| 2017-06-27 | $107.77 | $107.82 | $106.25 | $106.93 | $94.51 | 343,135 |
| 2017-06-26 | $106.91 | $108.27 | $106.71 | $107.33 | $94.86 | 236,046 |
| 2017-06-23 | $106.87 | $107.35 | $105.88 | $106.58 | $94.20 | 470,971 |
| 2017-06-22 | $107.54 | $107.67 | $105.90 | $106.86 | $94.44 | 348,387 |
| 2017-06-21 | $108.46 | $108.46 | $107.27 | $107.62 | $95.12 | 312,557 |
| 2017-06-20 | $109.41 | $109.41 | $107.99 | $108.13 | $95.57 | 268,017 |
| 2017-06-19 | $107.83 | $109.70 | $107.33 | $109.50 | $96.78 | 465,181 |
| 2017-06-16 | $106.39 | $107.63 | $105.83 | $107.56 | $95.06 | 657,548 |
| 2017-06-15 | $103.88 | $106.80 | $103.04 | $106.59 | $94.21 | 455,341 |
| 2017-06-14 | $105.31 | $106.77 | $105.14 | $105.72 | $93.44 | 429,702 |
| 2017-06-13 | $105.54 | $107.54 | $104.66 | $105.48 | $93.22 | 519,366 |
| 2017-06-12 | $104.86 | $105.74 | $104.28 | $105.01 | $92.81 | 508,414 |
| 2017-06-09 | $104.24 | $105.43 | $103.41 | $104.65 | $92.49 | 445,919 |
| 2017-06-08 | $102.09 | $104.78 | $101.40 | $104.00 | $91.92 | 518,876 |
| 2017-06-07 | $102.22 | $102.22 | $101.02 | $101.68 | $89.87 | 436,293 |
| 2017-06-06 | $101.55 | $102.70 | $100.18 | $101.98 | $90.13 | 480,756 |
| 2017-06-05 | $104.04 | $104.04 | $102.15 | $102.38 | $90.48 | 465,738 |
| 2017-06-02 | $104.25 | $105.25 | $103.38 | $104.38 | $92.25 | 526,814 |
| 2017-06-01 | $102.42 | $104.46 | $102.17 | $104.21 | $92.10 | 865,016 |
| 2017-05-31 | $101.16 | $101.95 | $99.72 | $101.87 | $90.03 | 852,504 |
| 2017-05-30 | $100.95 | $101.25 | $100.11 | $100.58 | $88.89 | 575,106 |
| 2017-05-26 | $102.23 | $102.63 | $101.10 | $101.81 | $89.16 | 296,119 |
| 2017-05-25 | $102.31 | $103.21 | $101.88 | $102.35 | $89.63 | 361,608 |
| 2017-05-24 | $103.55 | $103.55 | $101.31 | $101.93 | $89.26 | 909,077 |
| 2017-05-23 | $104.00 | $104.25 | $103.30 | $103.88 | $90.97 | 545,138 |
| 2017-05-22 | $102.45 | $104.19 | $102.25 | $103.97 | $91.05 | 469,829 |
| 2017-05-19 | $101.49 | $102.57 | $100.11 | $101.99 | $89.31 | 644,439 |
| 2017-05-18 | $100.46 | $102.41 | $99.57 | $101.54 | $88.92 | 521,852 |
| 2017-05-17 | $101.81 | $102.49 | $100.52 | $100.76 | $88.24 | 403,904 |
| 2017-05-16 | $103.28 | $103.83 | $101.99 | $103.65 | $90.77 | 437,130 |
| 2017-05-15 | $102.46 | $103.56 | $102.37 | $103.11 | $90.29 | 317,562 |
| 2017-05-12 | $102.88 | $102.88 | $101.93 | $102.58 | $89.83 | 296,384 |
| 2017-05-11 | $103.96 | $104.24 | $102.58 | $102.99 | $90.19 | 359,076 |
| 2017-05-10 | $103.08 | $104.60 | $103.04 | $104.50 | $91.51 | 424,304 |
| 2017-05-09 | $102.92 | $103.72 | $102.62 | $103.36 | $90.51 | 322,647 |
| 2017-05-08 | $103.80 | $103.88 | $101.99 | $102.92 | $90.13 | 384,613 |
| 2017-05-05 | $103.66 | $104.02 | $102.32 | $103.78 | $90.88 | 319,863 |
| 2017-05-04 | $103.68 | $104.25 | $102.11 | $103.26 | $90.43 | 509,139 |
| 2017-05-03 | $103.18 | $104.38 | $102.74 | $103.44 | $90.58 | 364,272 |
| 2017-05-02 | $102.26 | $104.04 | $102.26 | $103.83 | $90.93 | 583,855 |
| 2017-05-01 | $101.29 | $102.44 | $100.17 | $101.94 | $89.27 | 452,075 |
| 2017-04-28 | $102.01 | $103.00 | $100.83 | $100.98 | $88.43 | 489,717 |
| 2017-04-27 | $102.69 | $103.13 | $101.42 | $102.07 | $89.38 | 647,403 |
| 2017-04-26 | $103.75 | $104.72 | $102.54 | $102.67 | $89.91 | 712,089 |
| 2017-04-25 | $105.69 | $105.69 | $103.71 | $103.72 | $90.83 | 784,604 |
| 2017-04-24 | $103.00 | $106.99 | $102.78 | $104.94 | $91.90 | 1,476,305 |
| 2017-04-21 | $100.00 | $103.50 | $97.88 | $100.34 | $87.87 | 2,090,096 |
| 2017-04-20 | $102.50 | $103.47 | $100.28 | $103.33 | $90.49 | 1,214,252 |
| 2017-04-19 | $100.46 | $102.06 | $100.25 | $101.85 | $89.19 | 782,325 |
| 2017-04-18 | $98.79 | $100.43 | $98.79 | $100.29 | $87.83 | 611,598 |
| 2017-04-17 | $98.82 | $99.40 | $98.07 | $99.33 | $86.98 | 371,365 |
| 2017-04-13 | $98.46 | $100.00 | $97.76 | $98.54 | $86.29 | 476,206 |
| 2017-04-12 | $100.26 | $100.31 | $98.09 | $98.49 | $86.25 | 560,461 |
| 2017-04-11 | $98.81 | $100.14 | $98.31 | $100.07 | $87.63 | 488,589 |
| 2017-04-10 | $97.97 | $101.17 | $97.97 | $99.12 | $86.80 | 622,781 |
| 2017-04-07 | $98.07 | $98.42 | $97.15 | $97.54 | $85.42 | 556,457 |
| 2017-04-06 | $98.05 | $99.16 | $97.51 | $98.42 | $86.19 | 444,194 |
| 2017-04-05 | $98.59 | $101.34 | $97.74 | $98.06 | $85.87 | 858,374 |
| 2017-04-04 | $99.25 | $99.60 | $97.73 | $98.31 | $86.09 | 892,984 |
| 2017-04-03 | $102.81 | $103.66 | $99.03 | $99.59 | $87.21 | 822,821 |
| 2017-03-31 | $102.82 | $103.59 | $102.35 | $102.57 | $89.82 | 664,077 |
| 2017-03-30 | $101.32 | $102.97 | $101.32 | $102.96 | $90.16 | 350,785 |
| 2017-03-29 | $99.94 | $101.46 | $99.59 | $101.27 | $88.68 | 467,233 |
| 2017-03-28 | $98.75 | $100.54 | $98.41 | $99.92 | $87.50 | 624,018 |
| 2017-03-27 | $98.11 | $99.48 | $97.39 | $99.05 | $86.74 | 382,398 |
| 2017-03-24 | $100.31 | $101.21 | $99.51 | $99.92 | $87.50 | 450,718 |
| 2017-03-23 | $100.56 | $101.63 | $99.81 | $99.87 | $87.46 | 785,400 |
| 2017-03-22 | $100.92 | $101.33 | $99.85 | $100.55 | $88.05 | 773,560 |
| 2017-03-21 | $103.35 | $103.51 | $101.09 | $101.23 | $88.65 | 769,567 |
| 2017-03-20 | $103.62 | $103.81 | $102.30 | $102.78 | $90.01 | 480,383 |
| 2017-03-17 | $103.00 | $103.90 | $102.63 | $103.61 | $90.73 | 622,009 |
| 2017-03-16 | $102.62 | $103.41 | $102.29 | $103.12 | $90.30 | 418,602 |
| 2017-03-15 | $101.78 | $102.80 | $101.48 | $102.45 | $89.72 | 493,481 |
| 2017-03-14 | $101.13 | $102.12 | $100.43 | $101.36 | $88.76 | 380,748 |
| 2017-03-13 | $100.87 | $101.87 | $100.87 | $101.27 | $88.68 | 474,284 |
| 2017-03-10 | $99.79 | $101.54 | $99.42 | $100.84 | $88.31 | 571,164 |
| 2017-03-09 | $100.19 | $100.81 | $99.17 | $99.60 | $87.22 | 543,965 |
| 2017-03-08 | $99.32 | $100.31 | $99.27 | $100.14 | $87.69 | 637,901 |
| 2017-03-07 | $98.08 | $99.23 | $97.52 | $98.91 | $86.62 | 572,461 |
| 2017-03-06 | $97.63 | $98.56 | $97.42 | $98.07 | $85.88 | 403,640 |
| 2017-03-03 | $97.61 | $98.45 | $97.21 | $98.34 | $86.12 | 506,421 |
| 2017-03-02 | $98.76 | $98.89 | $97.71 | $97.76 | $85.61 | 528,853 |
| 2017-03-01 | $98.95 | $99.92 | $98.53 | $99.11 | $86.79 | 858,730 |
| 2017-02-28 | $97.49 | $98.28 | $97.02 | $97.04 | $84.98 | 769,707 |
| 2017-02-27 | $97.36 | $98.16 | $97.09 | $97.84 | $85.68 | 440,914 |
| 2017-02-24 | $96.37 | $97.49 | $95.88 | $97.36 | $85.26 | 1,033,823 |
| 2017-02-23 | $98.00 | $98.17 | $97.26 | $97.41 | $85.30 | 492,263 |
| 2017-02-22 | $97.94 | $98.18 | $96.00 | $97.58 | $85.45 | 556,816 |
| 2017-02-21 | $97.06 | $98.01 | $96.81 | $97.89 | $85.72 | 904,592 |
| 2017-02-17 | $95.44 | $97.35 | $95.31 | $97.35 | $85.25 | 849,412 |
| 2017-02-16 | $97.13 | $97.41 | $95.40 | $96.09 | $84.15 | 790,022 |
| 2017-02-15 | $95.86 | $97.49 | $95.86 | $97.15 | $85.08 | 720,243 |
| 2017-02-14 | $95.87 | $97.20 | $94.34 | $96.45 | $84.46 | 603,503 |
| 2017-02-13 | $97.12 | $97.61 | $96.14 | $96.35 | $84.37 | 706,871 |
| 2017-02-10 | $97.23 | $97.39 | $96.27 | $96.47 | $84.48 | 1,130,711 |
| 2017-02-09 | $97.14 | $97.83 | $96.71 | $96.94 | $84.89 | 670,208 |
| 2017-02-08 | $97.08 | $97.77 | $96.22 | $96.65 | $84.64 | 1,114,481 |
| 2017-02-07 | $98.55 | $98.70 | $97.27 | $97.36 | $85.26 | 985,320 |
| 2017-02-06 | $98.43 | $98.80 | $97.61 | $97.89 | $85.72 | 1,097,100 |
| 2017-02-03 | $98.25 | $98.99 | $97.54 | $98.69 | $86.42 | 1,045,350 |
| 2017-02-02 | $96.89 | $97.64 | $96.12 | $97.23 | $85.15 | 1,022,061 |
| 2017-02-01 | $96.64 | $98.02 | $96.25 | $97.34 | $85.24 | 1,135,061 |
| 2017-01-31 | $94.26 | $97.34 | $91.13 | $95.46 | $83.60 | 1,365,170 |
| 2017-01-30 | $93.44 | $94.84 | $91.52 | $94.66 | $82.89 | 769,791 |
| 2017-01-27 | $94.38 | $94.72 | $93.25 | $93.68 | $82.04 | 635,827 |
| 2017-01-26 | $95.48 | $95.75 | $94.43 | $95.18 | $83.35 | 443,551 |
| 2017-01-25 | $95.00 | $96.61 | $94.30 | $95.46 | $83.60 | 987,447 |
| 2017-01-24 | $92.98 | $94.67 | $92.75 | $94.38 | $82.65 | 466,205 |
| 2017-01-23 | $93.01 | $93.47 | $91.60 | $92.59 | $81.08 | 572,582 |
| 2017-01-20 | $92.77 | $93.71 | $92.25 | $92.89 | $81.34 | 465,413 |
| 2017-01-19 | $93.68 | $93.81 | $91.65 | $92.25 | $80.78 | 401,216 |
| 2017-01-18 | $92.99 | $95.00 | $92.21 | $93.63 | $81.99 | 818,348 |
| 2017-01-17 | $92.79 | $93.70 | $91.76 | $92.99 | $81.43 | 565,564 |
| 2017-01-13 | $91.97 | $93.41 | $91.92 | $93.28 | $81.69 | 519,069 |
| 2017-01-12 | $91.69 | $91.98 | $90.57 | $91.76 | $80.36 | 369,299 |
| 2017-01-11 | $90.06 | $91.76 | $89.90 | $91.75 | $80.35 | 638,680 |
| 2017-01-10 | $89.84 | $91.49 | $89.78 | $90.27 | $79.05 | 837,378 |
| 2017-01-09 | $90.15 | $90.78 | $88.99 | $89.81 | $78.65 | 705,151 |
| 2017-01-06 | $90.61 | $90.73 | $89.45 | $90.03 | $78.84 | 513,175 |
| 2017-01-05 | $91.84 | $91.84 | $89.74 | $89.91 | $78.74 | 657,971 |
| 2017-01-04 | $91.25 | $92.69 | $90.76 | $92.00 | $80.57 | 669,372 |
| 2017-01-03 | $89.20 | $91.13 | $88.79 | $90.99 | $79.68 | 860,186 |
| 2016-12-30 | $89.25 | $89.60 | $88.39 | $88.87 | $77.82 | 411,463 |
| 2016-12-29 | $89.49 | $89.85 | $88.95 | $89.22 | $78.13 | 479,031 |
| 2016-12-28 | $90.92 | $90.92 | $89.33 | $89.60 | $78.46 | 167,466 |
| 2016-12-27 | $90.44 | $91.20 | $90.15 | $90.70 | $79.43 | 347,976 |
| 2016-12-23 | $90.14 | $90.44 | $89.68 | $90.39 | $79.16 | 180,603 |
| 2016-12-22 | $90.74 | $90.77 | $89.41 | $89.98 | $78.80 | 238,474 |
| 2016-12-21 | $90.64 | $90.68 | $89.95 | $90.49 | $79.24 | 410,897 |
| 2016-12-20 | $91.25 | $91.54 | $90.16 | $90.52 | $79.27 | 485,421 |
| 2016-12-19 | $90.77 | $91.30 | $90.07 | $91.03 | $79.72 | 543,281 |
| 2016-12-16 | $90.53 | $91.59 | $90.01 | $90.43 | $79.19 | 1,213,918 |
| 2016-12-15 | $90.26 | $91.38 | $89.10 | $90.55 | $79.30 | 773,228 |
| 2016-12-14 | $91.71 | $92.32 | $90.51 | $90.55 | $79.30 | 469,333 |
| 2016-12-13 | $92.53 | $92.88 | $91.46 | $92.10 | $80.65 | 728,107 |
| 2016-12-12 | $91.93 | $92.44 | $91.25 | $91.87 | $80.45 | 482,179 |
| 2016-12-09 | $92.69 | $92.73 | $91.41 | $92.23 | $80.77 | 473,351 |
| 2016-12-08 | $90.85 | $92.93 | $90.35 | $92.83 | $81.29 | 695,006 |
| 2016-12-07 | $88.12 | $90.35 | $87.83 | $90.33 | $79.10 | 890,067 |
| 2016-12-06 | $86.55 | $88.43 | $86.03 | $88.41 | $77.42 | 571,953 |
| 2016-12-05 | $86.57 | $87.52 | $85.56 | $86.45 | $75.71 | 502,484 |
| 2016-12-02 | $85.48 | $86.15 | $84.98 | $85.85 | $75.18 | 776,091 |
| 2016-12-01 | $85.81 | $86.32 | $85.17 | $85.58 | $74.94 | 720,731 |
| 2016-11-30 | $86.05 | $86.38 | $85.24 | $85.41 | $74.79 | 701,572 |
| 2016-11-29 | $85.83 | $86.32 | $85.08 | $85.12 | $74.54 | 838,636 |
| 2016-11-28 | $87.32 | $87.45 | $85.91 | $86.69 | $75.16 | 1,183,854 |
| 2016-11-25 | $87.44 | $87.91 | $87.00 | $87.72 | $76.05 | 485,766 |
| 2016-11-23 | $86.95 | $87.96 | $86.82 | $87.25 | $75.64 | 420,209 |
| 2016-11-22 | $86.25 | $86.95 | $85.57 | $86.86 | $75.30 | 647,835 |
| 2016-11-21 | $86.02 | $86.44 | $84.89 | $85.84 | $74.42 | 740,552 |
| 2016-11-18 | $86.23 | $86.46 | $85.21 | $85.43 | $74.06 | 704,513 |
| 2016-11-17 | $86.00 | $86.87 | $85.70 | $86.42 | $74.92 | 799,086 |
| 2016-11-16 | $84.81 | $86.12 | $84.72 | $85.93 | $74.50 | 1,305,586 |
| 2016-11-15 | $84.22 | $85.43 | $83.13 | $85.42 | $74.06 | 619,964 |
| 2016-11-14 | $84.29 | $85.82 | $83.85 | $84.35 | $73.13 | 725,117 |
| 2016-11-11 | $81.39 | $83.64 | $81.14 | $83.53 | $72.42 | 919,160 |
| 2016-11-10 | $81.33 | $82.76 | $80.60 | $81.69 | $70.82 | 903,291 |
| 2016-11-09 | $78.19 | $80.38 | $77.77 | $80.05 | $69.40 | 912,367 |
| 2016-11-08 | $78.95 | $79.67 | $78.43 | $78.96 | $68.45 | 588,248 |
| 2016-11-07 | $79.00 | $79.82 | $78.62 | $79.24 | $68.70 | 734,655 |
| 2016-11-04 | $76.76 | $78.27 | $76.38 | $77.28 | $67.00 | 704,782 |
| 2016-11-03 | $76.60 | $77.09 | $76.28 | $76.67 | $66.47 | 715,407 |
| 2016-11-02 | $75.78 | $76.96 | $75.29 | $76.58 | $66.39 | 587,809 |
| 2016-11-01 | $77.08 | $77.41 | $75.80 | $76.14 | $66.01 | 745,322 |
| 2016-10-31 | $76.99 | $77.75 | $76.34 | $76.80 | $66.58 | 667,111 |
| 2016-10-28 | $76.78 | $77.57 | $76.51 | $76.80 | $66.58 | 805,273 |
| 2016-10-27 | $78.40 | $78.45 | $76.44 | $76.84 | $66.62 | 784,565 |
| 2016-10-26 | $77.54 | $79.21 | $77.52 | $78.40 | $67.97 | 629,761 |
| 2016-10-25 | $78.46 | $79.43 | $78.08 | $78.25 | $67.84 | 738,029 |
| 2016-10-24 | $81.63 | $82.14 | $78.22 | $78.73 | $68.26 | 1,285,336 |
| 2016-10-21 | $75.17 | $80.00 | $74.07 | $79.99 | $69.35 | 1,843,912 |
| 2016-10-20 | $71.85 | $73.02 | $71.80 | $72.91 | $63.21 | 947,161 |
| 2016-10-19 | $71.98 | $72.87 | $71.98 | $72.49 | $62.85 | 710,128 |
| 2016-10-18 | $72.40 | $72.40 | $71.68 | $71.77 | $62.22 | 598,636 |
| 2016-10-17 | $72.04 | $72.42 | $71.47 | $71.50 | $61.99 | 432,104 |
| 2016-10-14 | $72.33 | $72.81 | $71.95 | $72.15 | $62.55 | 800,761 |
| 2016-10-13 | $71.57 | $72.37 | $70.64 | $71.74 | $62.20 | 724,382 |
| 2016-10-12 | $71.95 | $72.76 | $71.87 | $72.29 | $62.67 | 524,564 |
| 2016-10-11 | $73.70 | $74.04 | $71.82 | $71.94 | $62.37 | 661,342 |
| 2016-10-10 | $73.58 | $74.39 | $73.58 | $73.97 | $64.13 | 781,458 |
| 2016-10-07 | $73.96 | $73.96 | $72.61 | $73.08 | $63.36 | 469,349 |
| 2016-10-06 | $73.87 | $74.42 | $73.87 | $74.16 | $64.29 | 536,601 |
| 2016-10-05 | $73.85 | $74.52 | $73.75 | $73.90 | $64.07 | 662,750 |
| 2016-10-04 | $73.28 | $74.30 | $73.05 | $73.60 | $63.81 | 787,993 |
| 2016-10-03 | $72.15 | $73.13 | $71.84 | $72.94 | $63.24 | 937,320 |
| 2016-09-30 | $71.12 | $72.53 | $70.58 | $72.26 | $62.65 | 821,384 |
| 2016-09-29 | $71.64 | $71.66 | $70.30 | $70.47 | $61.09 | 530,778 |
| 2016-09-28 | $70.96 | $71.62 | $70.53 | $71.53 | $62.01 | 477,169 |
| 2016-09-27 | $69.03 | $70.62 | $69.00 | $70.56 | $61.17 | 540,989 |
| 2016-09-26 | $69.31 | $69.61 | $68.03 | $69.52 | $60.27 | 559,266 |
| 2016-09-23 | $70.02 | $70.73 | $69.67 | $69.78 | $60.50 | 596,525 |
| 2016-09-22 | $69.91 | $70.30 | $69.49 | $70.15 | $60.82 | 445,749 |
| 2016-09-21 | $68.30 | $69.55 | $68.21 | $69.21 | $60.00 | 507,229 |
| 2016-09-20 | $68.70 | $68.96 | $67.63 | $67.63 | $58.63 | 471,057 |
| 2016-09-19 | $68.60 | $69.13 | $67.80 | $68.01 | $58.96 | 432,950 |
| 2016-09-16 | $68.11 | $68.27 | $67.47 | $67.77 | $58.75 | 1,296,042 |
| 2016-09-15 | $67.30 | $68.61 | $67.30 | $68.41 | $59.31 | 491,200 |
| 2016-09-14 | $68.65 | $68.91 | $67.52 | $67.76 | $58.74 | 621,204 |
| 2016-09-13 | $69.42 | $69.86 | $68.14 | $68.43 | $59.33 | 519,620 |
| 2016-09-12 | $68.57 | $70.39 | $68.33 | $70.24 | $60.89 | 510,846 |
| 2016-09-09 | $70.83 | $70.83 | $69.14 | $69.15 | $59.95 | 649,977 |
| 2016-09-08 | $72.61 | $72.75 | $71.59 | $71.60 | $62.07 | 429,101 |
| 2016-09-07 | $71.54 | $72.70 | $71.33 | $72.61 | $62.95 | 525,627 |
| 2016-09-06 | $72.49 | $72.49 | $70.84 | $71.54 | $62.02 | 584,537 |
| 2016-09-02 | $71.78 | $72.72 | $71.68 | $72.36 | $62.73 | 553,395 |
| 2016-09-01 | $71.86 | $72.22 | $70.75 | $71.33 | $61.84 | 457,080 |
| 2016-08-31 | $71.04 | $71.57 | $70.16 | $71.46 | $61.95 | 934,781 |
| 2016-08-30 | $70.41 | $71.60 | $70.41 | $71.12 | $61.66 | 649,025 |
| 2016-08-29 | $72.16 | $72.35 | $71.52 | $71.58 | $62.06 | 546,451 |
| 2016-08-26 | $71.58 | $72.78 | $71.52 | $71.94 | $62.37 | 878,805 |
| 2016-08-25 | $70.76 | $71.78 | $70.56 | $71.65 | $62.12 | 673,898 |
| 2016-08-24 | $71.15 | $71.55 | $70.69 | $71.10 | $61.64 | 506,922 |
| 2016-08-23 | $70.69 | $71.81 | $70.64 | $70.90 | $61.47 | 914,790 |
| 2016-08-22 | $70.00 | $70.46 | $69.75 | $70.22 | $60.88 | 680,556 |
| 2016-08-19 | $69.69 | $70.50 | $69.63 | $70.32 | $60.96 | 574,946 |
| 2016-08-18 | $69.99 | $70.90 | $69.89 | $70.09 | $60.76 | 1,285,370 |
| 2016-08-17 | $69.72 | $70.23 | $69.26 | $70.12 | $60.79 | 929,782 |
| 2016-08-16 | $69.96 | $70.67 | $69.39 | $69.44 | $60.20 | 719,430 |
| 2016-08-15 | $69.65 | $70.77 | $69.65 | $70.48 | $61.10 | 474,677 |
| 2016-08-12 | $69.84 | $69.84 | $69.18 | $69.55 | $60.30 | 541,295 |
| 2016-08-11 | $69.27 | $70.39 | $69.11 | $70.18 | $60.84 | 940,315 |
| 2016-08-10 | $69.07 | $69.89 | $68.64 | $69.03 | $59.85 | 734,271 |
| 2016-08-09 | $69.01 | $69.73 | $68.57 | $68.99 | $59.81 | 500,936 |
| 2016-08-08 | $69.39 | $70.17 | $68.86 | $68.93 | $59.76 | 500,912 |
| 2016-08-05 | $68.79 | $70.36 | $68.59 | $69.41 | $60.18 | 598,367 |
| 2016-08-04 | $68.07 | $68.45 | $67.84 | $68.27 | $59.19 | 512,090 |
| 2016-08-03 | $66.59 | $68.22 | $66.53 | $67.91 | $58.87 | 739,772 |
| 2016-08-02 | $67.93 | $68.18 | $66.50 | $66.82 | $57.93 | 899,452 |
| 2016-08-01 | $69.53 | $69.53 | $67.50 | $67.86 | $58.83 | 1,368,429 |
| 2016-07-29 | $69.63 | $70.32 | $69.00 | $69.40 | $60.17 | 1,194,890 |
| 2016-07-28 | $69.23 | $69.83 | $68.80 | $69.48 | $60.24 | 682,163 |
| 2016-07-27 | $69.88 | $69.88 | $68.05 | $69.18 | $59.98 | 1,237,186 |
| 2016-07-26 | $70.09 | $70.80 | $69.77 | $70.28 | $60.93 | 863,282 |
| 2016-07-25 | $70.52 | $71.18 | $69.47 | $69.98 | $60.67 | 1,183,351 |
| 2016-07-22 | $70.55 | $71.15 | $69.99 | $70.40 | $61.03 | 1,299,527 |
| 2016-07-21 | $68.87 | $71.11 | $66.65 | $70.27 | $60.92 | 1,853,111 |
| 2016-07-20 | $67.58 | $69.04 | $66.93 | $68.87 | $59.71 | 1,214,403 |
| 2016-07-19 | $67.84 | $68.39 | $67.11 | $67.46 | $58.48 | 617,211 |
| 2016-07-18 | $67.79 | $68.55 | $67.74 | $68.27 | $59.19 | 690,140 |
| 2016-07-15 | $67.64 | $68.19 | $67.27 | $67.60 | $58.61 | 1,109,571 |
| 2016-07-14 | $67.23 | $68.24 | $67.13 | $67.28 | $58.33 | 922,996 |
| 2016-07-13 | $66.41 | $66.44 | $64.62 | $66.23 | $57.42 | 1,040,657 |
| 2016-07-12 | $64.79 | $66.76 | $64.68 | $66.57 | $57.71 | 1,504,640 |
| 2016-07-11 | $63.38 | $64.74 | $63.18 | $63.93 | $55.42 | 841,929 |
| 2016-07-08 | $61.93 | $63.25 | $61.36 | $62.85 | $54.49 | 1,013,229 |
| 2016-07-07 | $61.02 | $62.39 | $60.25 | $60.88 | $52.78 | 1,284,959 |
| 2016-07-06 | $60.84 | $61.09 | $59.39 | $60.67 | $52.60 | 1,480,676 |
| 2016-07-05 | $61.83 | $62.49 | $61.22 | $61.31 | $53.15 | 1,256,785 |
| 2016-07-01 | $63.05 | $64.16 | $62.21 | $62.93 | $54.56 | 1,280,051 |
| 2016-06-30 | $62.79 | $64.35 | $62.47 | $64.34 | $55.78 | 1,321,272 |
| 2016-06-29 | $61.53 | $62.92 | $61.08 | $62.59 | $54.26 | 1,808,570 |
| 2016-06-28 | $61.51 | $62.57 | $58.23 | $59.90 | $51.93 | 3,029,681 |
| 2016-06-27 | $63.22 | $63.60 | $57.26 | $60.34 | $52.31 | 3,931,899 |
| 2016-06-24 | $71.07 | $72.53 | $65.17 | $66.53 | $57.68 | 4,132,486 |
| 2016-06-23 | $77.25 | $77.57 | $75.67 | $76.83 | $66.61 | 1,037,056 |
| 2016-06-22 | $75.61 | $76.82 | $75.61 | $76.30 | $66.15 | 620,373 |
| 2016-06-21 | $75.30 | $76.22 | $75.02 | $75.71 | $65.64 | 685,012 |
| 2016-06-20 | $74.61 | $76.27 | $74.24 | $75.17 | $65.17 | 608,642 |
| 2016-06-17 | $73.42 | $74.63 | $73.10 | $73.80 | $63.98 | 909,311 |
| 2016-06-16 | $71.99 | $73.93 | $71.31 | $73.49 | $63.71 | 997,466 |
| 2016-06-15 | $74.05 | $74.60 | $72.71 | $72.83 | $63.14 | 950,976 |
| 2016-06-14 | $74.61 | $74.63 | $72.96 | $73.51 | $63.73 | 1,162,018 |
| 2016-06-13 | $76.49 | $76.90 | $74.98 | $75.01 | $65.03 | 492,886 |
| 2016-06-10 | $78.16 | $78.16 | $76.13 | $76.60 | $66.41 | 718,175 |
| 2016-06-09 | $79.72 | $80.12 | $78.92 | $79.19 | $68.65 | 608,623 |
| 2016-06-08 | $80.04 | $80.56 | $79.24 | $80.18 | $69.51 | 541,779 |
| 2016-06-07 | $79.06 | $80.21 | $78.70 | $79.98 | $69.34 | 390,731 |
| 2016-06-06 | $78.63 | $79.64 | $78.54 | $79.06 | $68.54 | 577,282 |
| 2016-06-03 | $80.23 | $80.73 | $77.83 | $78.79 | $68.31 | 525,400 |
| 2016-06-02 | $79.74 | $80.98 | $79.74 | $80.95 | $70.18 | 337,583 |
| 2016-06-01 | $79.22 | $80.23 | $79.18 | $80.13 | $69.47 | 368,088 |
| 2016-05-31 | $79.59 | $80.10 | $79.18 | $79.75 | $69.14 | 564,244 |
| 2016-05-27 | $78.17 | $79.73 | $77.84 | $79.49 | $68.91 | 475,049 |
| 2016-05-26 | $79.26 | $79.83 | $78.65 | $79.03 | $67.78 | 536,694 |
| 2016-05-25 | $79.78 | $79.95 | $79.07 | $79.32 | $68.03 | 435,485 |
| 2016-05-24 | $78.22 | $79.57 | $78.21 | $79.45 | $68.14 | 518,258 |
| 2016-05-23 | $78.30 | $78.68 | $77.47 | $77.56 | $66.52 | 380,385 |
| 2016-05-20 | $77.60 | $78.93 | $77.35 | $78.36 | $67.21 | 649,842 |
| 2016-05-19 | $77.36 | $78.05 | $76.05 | $77.06 | $66.09 | 432,433 |
| 2016-05-18 | $77.78 | $78.80 | $77.14 | $77.87 | $66.79 | 727,794 |
| 2016-05-17 | $78.33 | $79.83 | $77.61 | $77.80 | $66.73 | 614,709 |
| 2016-05-16 | $76.95 | $78.62 | $76.94 | $78.31 | $67.16 | 597,680 |
| 2016-05-13 | $76.78 | $77.76 | $76.60 | $77.12 | $66.14 | 496,274 |
| 2016-05-12 | $77.81 | $78.25 | $76.40 | $77.16 | $66.18 | 612,443 |
| 2016-05-11 | $78.28 | $78.60 | $77.14 | $77.16 | $66.18 | 546,719 |
| 2016-05-10 | $77.35 | $78.54 | $77.05 | $78.40 | $67.24 | 747,230 |
| 2016-05-09 | $76.96 | $77.51 | $76.27 | $76.78 | $65.85 | 696,065 |
| 2016-05-06 | $76.17 | $76.95 | $75.88 | $76.80 | $65.87 | 628,069 |
| 2016-05-05 | $77.68 | $78.23 | $76.45 | $76.92 | $65.97 | 689,157 |
| 2016-05-04 | $76.85 | $78.05 | $76.07 | $77.13 | $66.15 | 552,484 |
| 2016-05-03 | $76.12 | $77.58 | $75.88 | $77.15 | $66.17 | 615,350 |
| 2016-05-02 | $77.41 | $77.61 | $76.60 | $77.19 | $66.20 | 959,164 |
| 2016-04-29 | $78.54 | $78.79 | $76.44 | $77.03 | $66.07 | 965,768 |
| 2016-04-28 | $78.91 | $80.13 | $78.45 | $78.74 | $67.53 | 757,250 |
| 2016-04-27 | $81.19 | $82.32 | $77.64 | $79.37 | $68.07 | 1,065,589 |
| 2016-04-26 | $81.52 | $81.94 | $80.67 | $81.53 | $69.93 | 607,698 |
| 2016-04-25 | $81.10 | $81.78 | $80.03 | $81.11 | $69.57 | 753,702 |
| 2016-04-22 | $79.68 | $82.29 | $79.35 | $81.07 | $69.53 | 1,134,511 |
| 2016-04-21 | $80.88 | $81.35 | $77.34 | $79.08 | $67.82 | 2,359,234 |
| 2016-04-20 | $84.46 | $85.80 | $83.51 | $85.38 | $73.23 | 794,877 |
| 2016-04-19 | $84.17 | $84.61 | $83.27 | $84.10 | $72.13 | 433,201 |
| 2016-04-18 | $82.67 | $83.85 | $82.52 | $83.64 | $71.74 | 613,184 |
| 2016-04-15 | $83.15 | $83.58 | $82.41 | $82.97 | $71.16 | 495,538 |
| 2016-04-14 | $82.97 | $83.42 | $82.44 | $83.06 | $71.24 | 489,729 |
| 2016-04-13 | $81.71 | $83.39 | $81.36 | $83.02 | $71.20 | 404,003 |
| 2016-04-12 | $79.87 | $81.39 | $78.77 | $81.18 | $69.63 | 465,141 |
| 2016-04-11 | $79.95 | $80.75 | $79.53 | $79.70 | $68.36 | 465,496 |
| 2016-04-08 | $79.96 | $80.20 | $79.35 | $79.63 | $68.30 | 415,662 |
| 2016-04-07 | $80.25 | $80.60 | $78.06 | $79.09 | $67.83 | 613,284 |
| 2016-04-06 | $79.85 | $80.39 | $79.00 | $80.08 | $68.68 | 544,503 |
| 2016-04-05 | $80.43 | $80.96 | $79.87 | $80.01 | $68.62 | 721,907 |
| 2016-04-04 | $82.94 | $82.99 | $80.86 | $81.11 | $69.57 | 648,357 |
| 2016-04-01 | $81.18 | $82.94 | $80.61 | $82.86 | $71.07 | 1,054,283 |
| 2016-03-31 | $80.79 | $81.66 | $80.79 | $81.42 | $69.83 | 855,217 |
| 2016-03-30 | $80.54 | $81.55 | $80.34 | $80.96 | $69.44 | 573,990 |
| 2016-03-29 | $79.54 | $80.08 | $79.14 | $80.00 | $68.61 | 1,056,225 |
| 2016-03-28 | $80.00 | $80.00 | $79.04 | $79.57 | $68.25 | 332,513 |
| 2016-03-24 | $78.88 | $79.90 | $78.28 | $79.88 | $68.51 | 762,007 |
| 2016-03-23 | $80.01 | $80.35 | $79.12 | $79.15 | $67.88 | 390,937 |
| 2016-03-22 | $79.15 | $80.21 | $78.30 | $79.93 | $68.55 | 618,240 |
| 2016-03-21 | $79.75 | $79.81 | $78.54 | $79.40 | $68.10 | 510,239 |
| 2016-03-18 | $78.95 | $80.69 | $78.84 | $79.60 | $68.27 | 918,334 |
| 2016-03-17 | $77.71 | $79.41 | $77.61 | $79.06 | $67.81 | 502,675 |
| 2016-03-16 | $77.08 | $78.30 | $76.92 | $77.98 | $66.88 | 330,828 |
| 2016-03-15 | $77.36 | $77.39 | $76.50 | $77.27 | $66.27 | 296,226 |
| 2016-03-14 | $78.06 | $78.30 | $77.32 | $77.68 | $66.62 | 319,367 |
| 2016-03-11 | $77.00 | $78.53 | $76.61 | $78.45 | $67.28 | 370,975 |
| 2016-03-10 | $77.96 | $78.14 | $75.39 | $76.16 | $65.32 | 602,410 |
| 2016-03-09 | $78.00 | $78.25 | $76.76 | $77.48 | $66.45 | 525,369 |
| 2016-03-08 | $79.59 | $79.59 | $77.69 | $77.81 | $66.74 | 468,366 |
| 2016-03-07 | $80.03 | $80.41 | $79.43 | $79.99 | $68.61 | 486,823 |
| 2016-03-04 | $80.58 | $80.85 | $80.00 | $80.32 | $68.89 | 648,901 |
| 2016-03-03 | $79.15 | $80.54 | $79.15 | $80.30 | $68.87 | 475,594 |
| 2016-03-02 | $78.74 | $79.59 | $78.48 | $79.26 | $67.98 | 381,209 |
| 2016-03-01 | $77.97 | $79.24 | $77.44 | $78.95 | $67.71 | 727,560 |
| 2016-02-29 | $78.43 | $78.82 | $77.32 | $77.44 | $66.42 | 564,842 |
| 2016-02-26 | $78.23 | $78.78 | $77.46 | $78.41 | $67.25 | 337,518 |
| 2016-02-25 | $77.78 | $77.97 | $76.90 | $77.44 | $66.42 | 608,704 |
| 2016-02-24 | $75.34 | $77.61 | $74.97 | $77.49 | $66.46 | 695,286 |
| 2016-02-23 | $77.58 | $77.98 | $76.06 | $76.37 | $65.50 | 668,822 |
| 2016-02-22 | $77.62 | $79.37 | $77.48 | $78.20 | $67.07 | 613,164 |
| 2016-02-19 | $76.53 | $77.92 | $76.31 | $76.99 | $66.03 | 621,444 |
| 2016-02-18 | $76.10 | $77.50 | $75.84 | $77.24 | $66.25 | 728,731 |
| 2016-02-17 | $75.85 | $76.26 | $75.14 | $75.77 | $64.99 | 519,179 |
| 2016-02-16 | $73.94 | $75.29 | $73.34 | $75.07 | $64.39 | 741,838 |
| 2016-02-12 | $71.52 | $73.45 | $71.40 | $72.74 | $62.39 | 511,219 |
| 2016-02-11 | $71.35 | $71.90 | $69.66 | $70.33 | $60.32 | 897,128 |
| 2016-02-10 | $73.22 | $74.49 | $72.33 | $72.55 | $62.22 | 768,862 |
| 2016-02-09 | $71.37 | $74.53 | $71.32 | $73.31 | $62.88 | 954,017 |
| 2016-02-08 | $71.83 | $72.58 | $70.77 | $72.21 | $61.93 | 777,113 |
| 2016-02-05 | $73.00 | $74.00 | $72.46 | $73.36 | $62.92 | 1,113,415 |
| 2016-02-04 | $71.51 | $73.96 | $71.18 | $73.08 | $62.68 | 719,426 |
| 2016-02-03 | $76.93 | $77.99 | $70.22 | $71.86 | $61.63 | 1,120,262 |
| 2016-02-02 | $74.81 | $75.17 | $71.90 | $72.48 | $62.16 | 915,495 |
| 2016-02-01 | $75.51 | $76.23 | $74.82 | $75.95 | $65.14 | 942,737 |
| 2016-01-29 | $73.41 | $76.39 | $73.41 | $76.35 | $65.48 | 913,574 |
| 2016-01-28 | $74.83 | $75.15 | $72.40 | $72.97 | $62.58 | 567,460 |
| 2016-01-27 | $74.36 | $75.38 | $73.36 | $74.06 | $63.52 | 640,483 |
| 2016-01-26 | $72.83 | $74.94 | $72.69 | $74.44 | $63.85 | 522,009 |
| 2016-01-25 | $73.70 | $74.23 | $72.39 | $72.63 | $62.29 | 421,103 |
| 2016-01-22 | $72.93 | $74.07 | $72.14 | $73.94 | $63.42 | 965,429 |
| 2016-01-21 | $73.16 | $73.32 | $71.44 | $71.48 | $61.31 | 664,277 |
| 2016-01-20 | $72.44 | $73.73 | $69.96 | $72.77 | $62.41 | 582,500 |
| 2016-01-19 | $75.66 | $75.77 | $72.75 | $73.74 | $63.24 | 518,557 |
| 2016-01-15 | $73.10 | $75.05 | $72.36 | $74.86 | $64.21 | 736,674 |
| 2016-01-14 | $74.77 | $76.15 | $73.01 | $75.15 | $64.45 | 639,086 |
| 2016-01-13 | $78.51 | $78.96 | $74.04 | $74.35 | $63.77 | 647,990 |
| 2016-01-12 | $77.14 | $78.94 | $76.76 | $78.45 | $67.28 | 830,840 |
| 2016-01-11 | $75.96 | $76.62 | $75.13 | $76.37 | $65.50 | 718,568 |
| 2016-01-08 | $77.68 | $77.68 | $75.54 | $75.73 | $64.95 | 724,436 |
| 2016-01-07 | $77.46 | $78.56 | $76.49 | $76.76 | $65.84 | 773,578 |
| 2016-01-06 | $80.37 | $81.23 | $78.72 | $79.12 | $67.86 | 658,759 |
| 2016-01-05 | $81.80 | $82.34 | $80.79 | $81.53 | $69.93 | 608,562 |
| 2016-01-04 | $82.95 | $83.43 | $81.25 | $81.82 | $70.17 | 554,468 |
| 2015-12-31 | $85.05 | $85.60 | $84.29 | $84.29 | $72.29 | 419,895 |
| 2015-12-30 | $85.84 | $86.41 | $85.52 | $85.54 | $73.37 | 410,656 |
| 2015-12-29 | $85.88 | $86.13 | $85.07 | $85.79 | $73.58 | 789,386 |
| 2015-12-28 | $85.53 | $85.56 | $83.89 | $85.06 | $72.95 | 744,545 |
| 2015-12-24 | $85.59 | $86.47 | $85.59 | $85.88 | $73.66 | 209,245 |
| 2015-12-23 | $85.24 | $86.04 | $85.04 | $85.89 | $73.67 | 491,403 |
| 2015-12-22 | $84.49 | $85.02 | $83.48 | $84.67 | $72.62 | 312,062 |
| 2015-12-21 | $82.98 | $84.94 | $82.98 | $84.33 | $72.33 | 416,370 |
| 2015-12-18 | $83.41 | $83.62 | $82.44 | $82.55 | $70.80 | 1,495,784 |
| 2015-12-17 | $86.92 | $86.92 | $84.15 | $84.15 | $72.17 | 591,811 |
| 2015-12-16 | $86.07 | $87.06 | $85.13 | $86.67 | $74.33 | 629,928 |
| 2015-12-15 | $83.00 | $86.24 | $82.85 | $85.44 | $73.28 | 1,303,961 |
| 2015-12-14 | $82.80 | $83.52 | $80.91 | $82.37 | $70.65 | 1,042,445 |
| 2015-12-11 | $83.96 | $84.53 | $82.66 | $82.90 | $71.10 | 543,906 |
| 2015-12-10 | $83.93 | $85.79 | $83.93 | $85.07 | $72.96 | 1,205,187 |
| 2015-12-09 | $84.22 | $86.92 | $82.56 | $83.93 | $71.98 | 1,802,828 |
| 2015-12-08 | $88.00 | $89.32 | $87.69 | $88.55 | $75.95 | 556,728 |
| 2015-12-07 | $89.69 | $89.84 | $88.24 | $89.08 | $76.40 | 702,562 |
| 2015-12-04 | $88.62 | $90.20 | $88.62 | $89.67 | $76.91 | 489,888 |
| 2015-12-03 | $90.48 | $90.79 | $88.20 | $88.75 | $76.12 | 437,902 |
| 2015-12-02 | $92.00 | $92.48 | $90.11 | $90.28 | $77.43 | 476,688 |
| 2015-12-01 | $90.65 | $91.97 | $90.58 | $91.94 | $78.85 | 353,688 |
| 2015-11-30 | $91.01 | $91.10 | $90.04 | $90.28 | $77.43 | 391,290 |
| 2015-11-27 | $89.48 | $90.83 | $89.48 | $90.60 | $77.71 | 188,530 |
| 2015-11-25 | $90.79 | $91.16 | $90.11 | $90.52 | $76.96 | 283,968 |
| 2015-11-24 | $89.22 | $90.70 | $88.75 | $90.45 | $76.90 | 481,992 |
| 2015-11-23 | $89.92 | $90.78 | $89.24 | $90.10 | $76.60 | 529,390 |
| 2015-11-20 | $90.85 | $91.22 | $89.83 | $90.25 | $76.73 | 551,584 |
| 2015-11-19 | $91.04 | $91.39 | $90.23 | $90.51 | $76.95 | 631,489 |
| 2015-11-18 | $90.15 | $91.49 | $89.47 | $90.98 | $77.35 | 1,314,785 |
| 2015-11-17 | $89.04 | $91.28 | $88.98 | $89.59 | $76.17 | 750,489 |
| 2015-11-16 | $87.06 | $88.40 | $85.55 | $88.33 | $75.10 | 572,268 |
| 2015-11-13 | $88.77 | $89.49 | $86.77 | $86.98 | $73.95 | 938,086 |
| 2015-11-12 | $90.23 | $90.85 | $88.77 | $88.85 | $75.54 | 548,693 |
| 2015-11-11 | $91.71 | $92.37 | $91.12 | $91.38 | $77.69 | 571,133 |
| 2015-11-10 | $91.68 | $92.90 | $90.38 | $91.43 | $77.73 | 746,388 |
| 2015-11-09 | $91.41 | $92.26 | $89.66 | $92.10 | $78.30 | 854,113 |
| 2015-11-06 | $91.04 | $92.40 | $89.79 | $91.72 | $77.98 | 865,883 |
| 2015-11-05 | $92.74 | $92.75 | $90.53 | $90.91 | $77.29 | 1,156,681 |
| 2015-11-04 | $92.83 | $93.34 | $92.21 | $93.24 | $79.27 | 627,453 |
| 2015-11-03 | $92.32 | $93.01 | $91.65 | $92.53 | $78.67 | 525,747 |
| 2015-11-02 | $92.23 | $93.17 | $91.89 | $92.87 | $78.96 | 499,146 |
| 2015-10-30 | $91.02 | $92.97 | $91.02 | $91.78 | $78.03 | 770,783 |
| 2015-10-29 | $89.88 | $91.16 | $89.44 | $90.76 | $77.16 | 844,834 |
| 2015-10-28 | $87.44 | $89.58 | $87.13 | $89.56 | $76.14 | 540,951 |
| 2015-10-27 | $85.72 | $87.07 | $85.38 | $87.03 | $73.99 | 814,504 |
| 2015-10-26 | $85.65 | $86.22 | $85.15 | $86.19 | $73.28 | 406,517 |
| 2015-10-23 | $84.32 | $86.96 | $83.98 | $85.65 | $72.82 | 705,836 |
| 2015-10-22 | $85.34 | $85.43 | $83.29 | $83.78 | $71.23 | 1,379,154 |
| 2015-10-21 | $85.70 | $86.06 | $82.91 | $85.05 | $72.31 | 1,116,454 |
| 2015-10-20 | $87.28 | $88.38 | $86.74 | $87.66 | $74.53 | 827,795 |
| 2015-10-19 | $86.71 | $87.75 | $86.40 | $87.33 | $74.25 | 570,718 |
| 2015-10-16 | $87.84 | $88.29 | $86.36 | $87.12 | $74.07 | 445,297 |
| 2015-10-15 | $86.56 | $87.64 | $86.25 | $87.61 | $74.48 | 401,935 |
| 2015-10-14 | $86.03 | $87.50 | $85.55 | $86.00 | $73.11 | 511,967 |
| 2015-10-13 | $86.30 | $87.17 | $85.76 | $85.88 | $73.01 | 954,264 |
| 2015-10-12 | $85.48 | $87.63 | $85.48 | $87.19 | $74.13 | 639,558 |
| 2015-10-09 | $85.40 | $86.47 | $85.23 | $85.52 | $72.71 | 678,239 |
| 2015-10-08 | $82.88 | $85.37 | $82.31 | $85.01 | $72.27 | 608,657 |
| 2015-10-07 | $81.25 | $83.15 | $81.25 | $83.03 | $70.59 | 715,421 |
| 2015-10-06 | $82.27 | $82.55 | $80.01 | $80.83 | $68.72 | 623,633 |
| 2015-10-05 | $81.19 | $82.60 | $80.76 | $82.53 | $70.16 | 432,732 |
| 2015-10-02 | $81.48 | $81.48 | $79.05 | $80.48 | $68.42 | 858,472 |
| 2015-10-01 | $81.90 | $82.34 | $81.07 | $82.06 | $69.76 | 817,224 |
| 2015-09-30 | $78.77 | $82.16 | $78.48 | $81.89 | $69.62 | 1,376,120 |
| 2015-09-29 | $79.12 | $79.22 | $76.52 | $77.43 | $65.83 | 1,189,484 |
| 2015-09-28 | $82.80 | $82.95 | $79.14 | $79.25 | $67.38 | 722,369 |
| 2015-09-25 | $83.95 | $83.95 | $82.68 | $83.06 | $70.61 | 611,011 |
| 2015-09-24 | $83.73 | $84.16 | $82.38 | $82.83 | $70.42 | 840,587 |
| 2015-09-23 | $84.92 | $85.78 | $84.32 | $84.68 | $71.99 | 498,593 |
| 2015-09-22 | $85.12 | $85.13 | $83.91 | $84.54 | $71.87 | 580,215 |
| 2015-09-21 | $85.83 | $87.48 | $85.83 | $86.34 | $73.40 | 323,411 |
| 2015-09-18 | $87.23 | $87.23 | $84.78 | $85.16 | $72.40 | 880,415 |
| 2015-09-17 | $89.70 | $90.20 | $88.12 | $88.32 | $75.09 | 441,623 |
| 2015-09-16 | $88.01 | $90.14 | $88.01 | $89.87 | $76.40 | 447,796 |
| 2015-09-15 | $87.49 | $88.92 | $86.85 | $88.55 | $75.28 | 485,379 |
| 2015-09-14 | $87.61 | $88.06 | $86.69 | $86.90 | $73.88 | 333,324 |
| 2015-09-11 | $87.36 | $87.84 | $86.98 | $87.74 | $74.59 | 386,771 |
| 2015-09-10 | $87.04 | $88.42 | $86.88 | $87.85 | $74.69 | 426,009 |
| 2015-09-09 | $89.50 | $89.72 | $87.02 | $87.17 | $74.11 | 407,016 |
| 2015-09-08 | $87.40 | $88.70 | $87.04 | $88.56 | $75.29 | 637,795 |
ManpowerGroup (MAN) News Headlines
Recent ManpowerGroup (MAN) News
Similar Companies to ManpowerGroup (MAN) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |