MKS Instruments Inc (MKSI) Exchange: NASDAQ
Data as of May 9, 2025
$80.05 ($2.76) 3.57%
MKS Instruments Inc - Daily Information
Click for more stock information on MKS Instruments Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $78.62 |
| Previous Close | $80.05 |
| High | $80.70 |
| Low | $78.62 |
| Adjusted Open | $78.62 |
| Previous Adjusted Close | $80.05 |
| Adjusted High | $80.70 |
| Adjusted Low | $78.62 |
About MKS Instruments Inc (MKSI)
MKS Instruments Inc. (MKSI) is a global provider of instruments, subsystems, and process control solutions that measure, control, power, monitor, and analyze critical parameters of advanced manufacturing processes to improve process performance and productivity. It has served customers in the semiconductor, data storage, medical device, pharmaceutical, defense, industrial and life sciences markets for over 30 years. The Company was founded in 1961 and is headquartered in Andover, Massachusetts. Since then, MKSI has grown significantly, with a large global presence, spanning over 24 countries, and over 6,000 pieces of physical infrastructure and software tools required to produce and inspect its instrumentsâââenabling the control and measurement of advanced processes in a wide range of industries.
Invest in MKS Instruments Inc (MKSI)
Historical Stock Data for MKS Instruments Inc (MKSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $78.62 | $80.70 | $78.62 | $80.05 | $80.05 | 1,577,385 |
| 2025-05-08 | $74.03 | $79.84 | $73.21 | $77.29 | $77.29 | 2,063,917 |
| 2025-05-07 | $72.86 | $74.64 | $71.49 | $74.30 | $74.30 | 1,970,090 |
| 2025-05-06 | $72.96 | $73.90 | $71.89 | $72.67 | $72.67 | 1,043,164 |
| 2025-05-05 | $74.73 | $75.97 | $74.15 | $74.47 | $74.47 | 953,718 |
| 2025-05-02 | $73.51 | $77.31 | $73.51 | $75.83 | $75.83 | 1,465,300 |
| 2025-05-01 | $71.81 | $73.80 | $70.51 | $71.63 | $71.63 | 1,288,497 |
| 2025-04-30 | $69.71 | $70.41 | $67.87 | $70.14 | $70.14 | 1,735,840 |
| 2025-04-29 | $72.72 | $73.46 | $71.35 | $71.44 | $71.44 | 1,464,633 |
| 2025-04-28 | $73.70 | $74.68 | $71.80 | $73.98 | $73.98 | 1,052,961 |
| 2025-04-25 | $72.88 | $75.49 | $72.80 | $74.08 | $74.08 | 934,377 |
| 2025-04-24 | $69.85 | $74.46 | $69.15 | $74.13 | $74.13 | 1,609,219 |
| 2025-04-23 | $67.89 | $71.39 | $67.35 | $67.91 | $67.91 | 1,796,205 |
| 2025-04-22 | $61.48 | $63.20 | $61.00 | $62.86 | $62.86 | 2,424,056 |
| 2025-04-21 | $62.15 | $62.32 | $58.85 | $60.33 | $60.33 | 2,210,639 |
| 2025-04-17 | $63.86 | $64.29 | $62.26 | $63.72 | $63.72 | 1,641,669 |
| 2025-04-16 | $64.11 | $65.67 | $60.61 | $63.69 | $63.69 | 2,573,307 |
| 2025-04-15 | $68.28 | $69.05 | $66.37 | $67.18 | $67.18 | 1,594,406 |
| 2025-04-14 | $67.99 | $69.50 | $65.32 | $68.48 | $68.48 | 1,887,443 |
| 2025-04-11 | $63.35 | $66.23 | $61.97 | $65.53 | $65.53 | 1,518,449 |
| 2025-04-10 | $69.09 | $69.15 | $61.17 | $64.24 | $64.24 | 2,914,251 |
| 2025-04-09 | $59.64 | $75.30 | $58.43 | $73.20 | $73.20 | 3,811,743 |
| 2025-04-08 | $66.37 | $68.06 | $56.46 | $58.78 | $58.78 | 2,673,238 |
| 2025-04-07 | $57.19 | $69.42 | $56.62 | $62.99 | $62.99 | 3,166,272 |
| 2025-04-04 | $60.60 | $62.60 | $54.84 | $60.29 | $60.29 | 3,901,741 |
| 2025-04-03 | $76.66 | $77.24 | $64.03 | $64.27 | $64.27 | 3,263,725 |
| 2025-04-02 | $78.58 | $82.85 | $78.32 | $81.28 | $81.28 | 852,746 |
| 2025-04-01 | $79.45 | $80.96 | $77.65 | $80.27 | $80.27 | 1,151,066 |
| 2025-03-31 | $79.93 | $80.70 | $77.87 | $80.15 | $80.15 | 1,426,527 |
| 2025-03-28 | $84.05 | $84.52 | $80.77 | $81.59 | $81.59 | 825,764 |
| 2025-03-27 | $86.94 | $87.96 | $83.92 | $84.82 | $84.82 | 870,335 |
| 2025-03-26 | $89.98 | $91.21 | $86.70 | $87.64 | $87.64 | 758,365 |
| 2025-03-25 | $91.75 | $92.00 | $89.70 | $90.21 | $90.21 | 524,522 |
| 2025-03-24 | $90.36 | $92.82 | $90.36 | $91.45 | $91.45 | 1,188,563 |
| 2025-03-21 | $88.59 | $89.54 | $87.08 | $88.17 | $88.17 | 1,472,271 |
| 2025-03-20 | $90.12 | $92.22 | $89.55 | $90.57 | $90.57 | 1,293,362 |
| 2025-03-19 | $88.04 | $93.31 | $87.66 | $91.54 | $91.54 | 1,931,908 |
| 2025-03-18 | $88.04 | $88.76 | $86.91 | $87.76 | $87.76 | 992,890 |
| 2025-03-17 | $86.01 | $90.14 | $85.74 | $88.91 | $88.91 | 1,239,773 |
| 2025-03-14 | $82.78 | $86.49 | $82.59 | $86.32 | $86.32 | 1,914,957 |
| 2025-03-13 | $80.65 | $82.14 | $79.10 | $81.24 | $81.24 | 1,476,479 |
| 2025-03-12 | $80.99 | $82.27 | $79.29 | $81.02 | $81.02 | 1,153,102 |
| 2025-03-11 | $78.81 | $80.52 | $76.37 | $78.89 | $78.89 | 1,413,753 |
| 2025-03-10 | $82.96 | $83.38 | $77.90 | $78.95 | $78.95 | 1,450,051 |
| 2025-03-07 | $83.36 | $85.16 | $80.36 | $84.89 | $84.89 | 1,192,445 |
| 2025-03-06 | $83.35 | $84.87 | $82.08 | $82.52 | $82.52 | 1,614,243 |
| 2025-03-05 | $86.45 | $86.63 | $82.71 | $86.06 | $86.06 | 1,381,512 |
| 2025-03-04 | $85.44 | $87.80 | $82.11 | $85.53 | $85.53 | 2,055,819 |
| 2025-03-03 | $92.46 | $92.79 | $84.97 | $85.63 | $85.63 | 1,285,583 |
| 2025-02-28 | $91.79 | $94.66 | $90.07 | $91.82 | $91.82 | 1,603,778 |
| 2025-02-27 | $97.52 | $98.51 | $91.07 | $91.17 | $91.17 | 1,448,573 |
| 2025-02-26 | $97.42 | $98.86 | $96.40 | $97.24 | $97.24 | 761,014 |
| 2025-02-25 | $99.84 | $100.37 | $95.62 | $96.04 | $96.04 | 1,428,747 |
| 2025-02-24 | $103.50 | $103.50 | $99.81 | $99.90 | $99.90 | 1,083,199 |
| 2025-02-21 | $108.04 | $108.12 | $102.01 | $103.09 | $103.09 | 926,006 |
| 2025-02-20 | $106.71 | $110.47 | $106.71 | $107.85 | $107.85 | 984,067 |
| 2025-02-19 | $105.11 | $107.63 | $104.46 | $106.82 | $106.82 | 888,446 |
| 2025-02-18 | $105.04 | $107.17 | $103.00 | $105.47 | $105.47 | 952,134 |
| 2025-02-14 | $103.30 | $105.30 | $102.40 | $103.67 | $103.67 | 915,771 |
| 2025-02-13 | $105.10 | $107.75 | $103.08 | $103.84 | $103.84 | 1,797,137 |
| 2025-02-12 | $108.18 | $111.31 | $107.81 | $111.20 | $111.20 | 1,003,840 |
| 2025-02-11 | $110.59 | $112.85 | $108.92 | $110.64 | $110.64 | 896,484 |
| 2025-02-10 | $109.85 | $113.05 | $109.81 | $112.84 | $112.84 | 798,192 |
| 2025-02-07 | $111.66 | $112.38 | $108.51 | $109.38 | $109.38 | 652,709 |
| 2025-02-06 | $110.75 | $113.01 | $110.60 | $111.94 | $111.94 | 589,307 |
| 2025-02-05 | $111.16 | $112.71 | $110.11 | $111.53 | $111.53 | 952,899 |
| 2025-02-04 | $111.02 | $113.82 | $111.02 | $111.86 | $111.86 | 553,201 |
| 2025-02-03 | $109.32 | $112.80 | $108.31 | $111.13 | $111.13 | 726,974 |
| 2025-01-31 | $113.17 | $117.10 | $112.77 | $113.28 | $113.28 | 1,071,543 |
| 2025-01-30 | $110.09 | $113.63 | $109.26 | $112.98 | $112.98 | 1,162,905 |
| 2025-01-29 | $108.90 | $110.23 | $106.60 | $108.45 | $108.45 | 871,751 |
| 2025-01-28 | $108.50 | $108.79 | $106.20 | $107.34 | $107.34 | 848,930 |
| 2025-01-27 | $113.71 | $118.36 | $105.03 | $108.53 | $108.53 | 1,701,613 |
| 2025-01-24 | $119.60 | $119.86 | $116.82 | $117.50 | $117.50 | 637,620 |
| 2025-01-23 | $119.79 | $121.22 | $118.26 | $119.68 | $119.68 | 869,788 |
| 2025-01-22 | $122.85 | $125.33 | $122.55 | $122.69 | $122.69 | 962,590 |
| 2025-01-21 | $120.76 | $123.65 | $119.55 | $122.24 | $122.24 | 1,067,925 |
| 2025-01-17 | $119.73 | $120.93 | $117.38 | $120.11 | $120.11 | 1,154,060 |
| 2025-01-16 | $116.26 | $120.03 | $115.61 | $117.23 | $117.23 | 626,308 |
| 2025-01-15 | $113.92 | $115.70 | $113.01 | $114.05 | $114.05 | 721,021 |
| 2025-01-14 | $110.30 | $111.91 | $109.13 | $111.11 | $111.11 | 617,711 |
| 2025-01-13 | $107.11 | $109.97 | $105.34 | $109.73 | $109.73 | 590,721 |
| 2025-01-10 | $109.78 | $110.16 | $107.20 | $109.07 | $109.07 | 682,590 |
| 2025-01-08 | $111.95 | $112.63 | $109.14 | $111.16 | $111.16 | 568,260 |
| 2025-01-07 | $115.50 | $116.63 | $111.96 | $112.86 | $112.86 | 809,359 |
| 2025-01-06 | $112.02 | $116.46 | $111.69 | $114.59 | $114.59 | 1,202,724 |
| 2025-01-03 | $106.61 | $108.80 | $105.22 | $108.30 | $108.30 | 874,418 |
| 2025-01-02 | $105.42 | $107.68 | $105.26 | $106.02 | $106.02 | 577,201 |
| 2024-12-31 | $104.67 | $106.01 | $103.64 | $104.39 | $104.39 | 325,246 |
| 2024-12-30 | $104.55 | $104.91 | $102.28 | $104.07 | $104.07 | 694,975 |
| 2024-12-27 | $106.90 | $107.41 | $104.64 | $106.18 | $106.18 | 820,674 |
| 2024-12-26 | $105.91 | $108.10 | $105.91 | $106.90 | $106.90 | 375,370 |
| 2024-12-24 | $106.63 | $107.65 | $105.81 | $107.53 | $107.53 | 249,674 |
| 2024-12-23 | $103.90 | $106.58 | $103.70 | $106.24 | $106.24 | 669,499 |
| 2024-12-20 | $101.91 | $105.62 | $101.25 | $103.53 | $103.53 | 1,666,971 |
| 2024-12-19 | $104.32 | $105.85 | $102.18 | $102.52 | $102.52 | 754,338 |
| 2024-12-18 | $111.11 | $112.71 | $103.62 | $104.16 | $104.16 | 993,746 |
| 2024-12-17 | $109.91 | $112.51 | $109.00 | $109.90 | $109.90 | 533,390 |
| 2024-12-16 | $111.52 | $113.38 | $109.52 | $110.86 | $110.86 | 987,513 |
| 2024-12-13 | $114.50 | $115.18 | $111.95 | $112.55 | $112.55 | 578,315 |
| 2024-12-12 | $112.38 | $114.41 | $111.63 | $112.90 | $112.90 | 420,463 |
| 2024-12-11 | $113.23 | $114.84 | $111.87 | $113.56 | $113.56 | 601,932 |
| 2024-12-10 | $114.80 | $114.80 | $109.87 | $110.91 | $110.91 | 1,093,037 |
| 2024-12-09 | $113.98 | $117.46 | $113.48 | $114.35 | $114.35 | 822,867 |
| 2024-12-06 | $113.71 | $115.58 | $113.30 | $114.60 | $114.60 | 509,162 |
| 2024-12-05 | $116.82 | $117.45 | $112.70 | $113.37 | $113.37 | 991,696 |
| 2024-12-04 | $118.16 | $118.43 | $116.46 | $116.83 | $116.83 | 577,587 |
| 2024-12-03 | $115.91 | $118.36 | $115.79 | $116.87 | $116.87 | 513,285 |
| 2024-12-02 | $113.41 | $119.37 | $113.41 | $117.93 | $117.93 | 883,543 |
| 2024-11-29 | $113.96 | $116.46 | $113.35 | $113.64 | $113.64 | 757,513 |
| 2024-11-27 | $113.08 | $113.43 | $109.69 | $112.36 | $112.36 | 555,735 |
| 2024-11-26 | $116.99 | $116.99 | $112.16 | $113.15 | $113.15 | 641,945 |
| 2024-11-25 | $117.61 | $118.92 | $115.68 | $116.49 | $116.49 | 870,624 |
| 2024-11-22 | $113.61 | $114.98 | $112.61 | $114.92 | $114.70 | 652,430 |
| 2024-11-21 | $109.64 | $114.42 | $109.14 | $113.71 | $113.50 | 834,343 |
| 2024-11-20 | $106.79 | $108.39 | $106.21 | $108.35 | $108.15 | 833,399 |
| 2024-11-19 | $107.17 | $108.48 | $105.92 | $108.38 | $108.38 | 821,561 |
| 2024-11-18 | $105.23 | $108.27 | $104.84 | $108.10 | $108.10 | 1,160,678 |
| 2024-11-15 | $110.07 | $112.13 | $105.18 | $105.48 | $105.48 | 1,156,980 |
| 2024-11-14 | $113.28 | $113.85 | $111.47 | $112.92 | $112.92 | 797,485 |
| 2024-11-13 | $112.55 | $113.18 | $111.22 | $111.94 | $111.94 | 682,561 |
| 2024-11-12 | $113.88 | $114.90 | $110.92 | $112.91 | $112.91 | 678,213 |
| 2024-11-11 | $115.80 | $115.93 | $111.99 | $114.17 | $114.17 | 786,106 |
| 2024-11-08 | $115.75 | $116.82 | $114.13 | $116.29 | $116.29 | 796,253 |
| 2024-11-07 | $117.75 | $117.85 | $113.06 | $115.64 | $115.64 | 1,519,758 |
| 2024-11-06 | $102.27 | $104.11 | $101.87 | $103.29 | $103.29 | 930,938 |
| 2024-11-05 | $99.57 | $101.01 | $99.16 | $100.94 | $100.94 | 820,687 |
| 2024-11-04 | $99.77 | $101.33 | $99.45 | $99.57 | $99.57 | 561,142 |
| 2024-11-01 | $100.55 | $102.12 | $100.10 | $100.60 | $100.60 | 739,677 |
| 2024-10-31 | $102.48 | $102.59 | $98.04 | $99.33 | $99.33 | 1,227,769 |
| 2024-10-30 | $102.40 | $104.41 | $102.19 | $102.32 | $102.32 | 983,076 |
| 2024-10-29 | $102.29 | $105.63 | $101.25 | $105.35 | $105.35 | 812,503 |
| 2024-10-28 | $101.56 | $103.88 | $100.95 | $102.46 | $102.46 | 1,046,365 |
| 2024-10-25 | $100.91 | $101.90 | $100.14 | $100.95 | $100.95 | 908,788 |
| 2024-10-24 | $99.25 | $99.84 | $98.00 | $99.38 | $99.38 | 958,545 |
| 2024-10-23 | $99.66 | $100.51 | $97.54 | $98.60 | $98.60 | 684,624 |
| 2024-10-22 | $100.74 | $100.79 | $99.35 | $99.88 | $99.88 | 897,994 |
| 2024-10-21 | $102.12 | $102.60 | $100.37 | $101.09 | $101.09 | 586,734 |
| 2024-10-18 | $103.25 | $104.31 | $102.21 | $102.70 | $102.70 | 683,070 |
| 2024-10-17 | $105.52 | $105.91 | $102.30 | $102.54 | $102.54 | 1,021,538 |
| 2024-10-16 | $106.20 | $106.20 | $103.31 | $103.48 | $103.48 | 935,664 |
| 2024-10-15 | $112.12 | $113.24 | $103.06 | $103.97 | $103.97 | 1,664,278 |
| 2024-10-14 | $109.76 | $113.35 | $109.53 | $112.63 | $112.63 | 737,978 |
| 2024-10-11 | $106.22 | $109.80 | $106.22 | $109.40 | $109.40 | 599,746 |
| 2024-10-10 | $106.42 | $107.83 | $105.50 | $107.03 | $107.03 | 597,818 |
| 2024-10-09 | $107.73 | $110.01 | $106.92 | $108.95 | $108.95 | 654,558 |
| 2024-10-08 | $106.38 | $107.95 | $105.34 | $107.07 | $107.07 | 479,491 |
| 2024-10-07 | $105.61 | $107.55 | $105.26 | $106.78 | $106.78 | 844,628 |
| 2024-10-04 | $108.15 | $108.15 | $104.82 | $105.86 | $105.86 | 517,137 |
| 2024-10-03 | $103.99 | $106.36 | $103.92 | $104.89 | $104.89 | 686,445 |
| 2024-10-02 | $105.44 | $107.56 | $104.26 | $105.85 | $105.85 | 707,977 |
| 2024-10-01 | $108.90 | $109.19 | $104.04 | $104.52 | $104.52 | 1,087,872 |
| 2024-09-30 | $108.91 | $110.03 | $106.94 | $108.71 | $108.71 | 923,091 |
| 2024-09-27 | $114.12 | $114.12 | $109.89 | $110.31 | $110.31 | 772,394 |
| 2024-09-26 | $113.73 | $115.61 | $109.70 | $113.28 | $113.28 | 1,691,966 |
| 2024-09-25 | $108.86 | $110.13 | $107.56 | $108.46 | $108.46 | 764,454 |
| 2024-09-24 | $111.00 | $111.49 | $108.69 | $109.23 | $109.23 | 704,737 |
| 2024-09-23 | $110.83 | $111.86 | $109.17 | $109.45 | $109.45 | 446,375 |
| 2024-09-20 | $111.83 | $113.12 | $109.23 | $109.88 | $109.88 | 1,660,186 |
| 2024-09-19 | $113.00 | $115.58 | $110.65 | $114.10 | $114.10 | 1,160,769 |
| 2024-09-18 | $109.82 | $112.15 | $107.40 | $107.84 | $107.84 | 591,228 |
| 2024-09-17 | $110.25 | $110.99 | $107.95 | $109.10 | $109.10 | 617,345 |
| 2024-09-16 | $108.24 | $109.40 | $105.86 | $108.30 | $108.30 | 772,608 |
| 2024-09-13 | $109.63 | $112.95 | $109.33 | $111.85 | $111.85 | 636,820 |
| 2024-09-12 | $111.34 | $111.51 | $107.37 | $107.85 | $107.85 | 712,703 |
| 2024-09-11 | $106.94 | $112.40 | $105.73 | $112.14 | $112.14 | 1,387,699 |
| 2024-09-10 | $107.15 | $107.15 | $104.67 | $105.82 | $105.82 | 1,156,596 |
| 2024-09-09 | $106.59 | $107.41 | $104.90 | $105.58 | $105.58 | 705,648 |
| 2024-09-06 | $108.00 | $108.20 | $104.00 | $104.43 | $104.43 | 1,228,070 |
| 2024-09-05 | $107.36 | $110.61 | $106.53 | $108.50 | $108.50 | 574,146 |
| 2024-09-04 | $106.40 | $110.50 | $105.29 | $108.74 | $108.74 | 748,643 |
| 2024-09-03 | $115.97 | $115.97 | $107.01 | $107.44 | $107.44 | 1,398,144 |
| 2024-08-30 | $120.05 | $120.49 | $117.49 | $119.23 | $119.23 | 768,283 |
| 2024-08-29 | $117.36 | $121.21 | $116.81 | $117.19 | $117.19 | 525,826 |
| 2024-08-28 | $117.83 | $118.93 | $114.40 | $116.25 | $116.25 | 590,365 |
| 2024-08-27 | $117.00 | $119.44 | $115.72 | $118.75 | $118.75 | 432,982 |
| 2024-08-26 | $120.78 | $121.20 | $117.58 | $117.97 | $117.97 | 961,721 |
| 2024-08-23 | $118.54 | $121.90 | $118.43 | $121.68 | $121.45 | 571,771 |
| 2024-08-22 | $121.41 | $121.46 | $116.15 | $116.87 | $116.65 | 734,056 |
| 2024-08-21 | $118.52 | $121.65 | $117.26 | $121.02 | $120.79 | 450,689 |
| 2024-08-20 | $119.08 | $120.81 | $115.89 | $117.07 | $116.85 | 473,481 |
| 2024-08-19 | $118.86 | $120.57 | $116.75 | $120.38 | $120.16 | 484,425 |
| 2024-08-16 | $118.51 | $120.59 | $118.11 | $119.09 | $119.09 | 870,175 |
| 2024-08-15 | $117.53 | $121.80 | $116.84 | $120.23 | $120.23 | 1,085,500 |
| 2024-08-14 | $116.83 | $116.83 | $113.42 | $113.91 | $113.91 | 621,839 |
| 2024-08-13 | $110.61 | $116.10 | $110.04 | $115.40 | $115.40 | 1,117,023 |
| 2024-08-12 | $109.17 | $111.34 | $107.83 | $109.58 | $109.58 | 566,965 |
| 2024-08-09 | $107.00 | $109.08 | $105.50 | $108.13 | $108.13 | 830,675 |
| 2024-08-08 | $108.13 | $110.28 | $103.68 | $109.97 | $109.97 | 1,561,705 |
| 2024-08-07 | $110.00 | $110.49 | $103.29 | $103.52 | $103.52 | 1,511,478 |
| 2024-08-06 | $105.59 | $110.40 | $104.47 | $106.42 | $106.42 | 1,152,327 |
| 2024-08-05 | $100.65 | $108.86 | $100.31 | $104.94 | $104.94 | 1,455,755 |
| 2024-08-02 | $110.00 | $111.10 | $104.86 | $106.56 | $106.56 | 2,061,630 |
| 2024-08-01 | $123.46 | $124.99 | $112.84 | $114.75 | $114.75 | 1,654,563 |
| 2024-07-31 | $124.35 | $127.65 | $122.00 | $125.90 | $125.90 | 1,898,574 |
| 2024-07-30 | $124.16 | $125.88 | $117.65 | $119.26 | $119.26 | 1,068,944 |
| 2024-07-29 | $126.32 | $128.20 | $123.26 | $123.50 | $123.50 | 639,397 |
| 2024-07-26 | $124.22 | $126.55 | $122.90 | $124.57 | $124.57 | 831,864 |
| 2024-07-25 | $122.13 | $124.79 | $118.51 | $119.73 | $119.73 | 1,277,253 |
| 2024-07-24 | $128.57 | $129.77 | $123.11 | $123.40 | $123.40 | 959,657 |
| 2024-07-23 | $131.16 | $133.05 | $130.64 | $131.48 | $131.48 | 446,328 |
| 2024-07-22 | $129.04 | $132.81 | $128.02 | $132.44 | $132.44 | 1,118,208 |
| 2024-07-19 | $128.79 | $129.02 | $125.07 | $125.30 | $125.30 | 696,339 |
| 2024-07-18 | $134.87 | $135.39 | $127.22 | $128.82 | $128.82 | 1,418,726 |
| 2024-07-17 | $140.19 | $141.45 | $132.22 | $132.58 | $132.58 | 1,668,569 |
| 2024-07-16 | $144.40 | $145.59 | $142.57 | $144.60 | $144.60 | 679,890 |
| 2024-07-15 | $143.10 | $145.48 | $141.66 | $142.66 | $142.66 | 544,028 |
| 2024-07-12 | $142.20 | $147.40 | $140.72 | $143.52 | $143.52 | 859,423 |
| 2024-07-11 | $144.78 | $145.31 | $140.03 | $141.11 | $141.11 | 1,218,121 |
| 2024-07-10 | $137.42 | $142.65 | $136.96 | $142.35 | $142.35 | 1,668,559 |
| 2024-07-09 | $136.01 | $136.10 | $133.99 | $135.06 | $135.06 | 451,232 |
| 2024-07-08 | $135.20 | $137.15 | $135.17 | $136.06 | $136.06 | 648,391 |
| 2024-07-05 | $135.36 | $136.43 | $132.96 | $134.07 | $134.07 | 578,223 |
| 2024-07-03 | $132.88 | $136.43 | $132.28 | $134.95 | $134.95 | 763,828 |
| 2024-07-02 | $129.11 | $132.82 | $129.11 | $132.69 | $132.69 | 775,775 |
| 2024-07-01 | $130.39 | $130.97 | $126.27 | $129.49 | $129.49 | 769,159 |
| 2024-06-28 | $131.31 | $134.91 | $128.83 | $130.58 | $130.58 | 1,192,066 |
| 2024-06-27 | $130.59 | $131.65 | $128.19 | $130.08 | $130.08 | 823,992 |
| 2024-06-26 | $128.87 | $131.08 | $128.10 | $129.96 | $129.96 | 971,186 |
| 2024-06-25 | $129.56 | $133.00 | $127.67 | $129.64 | $129.64 | 995,104 |
| 2024-06-24 | $130.44 | $132.47 | $128.69 | $128.82 | $128.82 | 902,649 |
| 2024-06-21 | $131.34 | $132.40 | $128.22 | $131.40 | $131.40 | 1,419,047 |
| 2024-06-20 | $134.99 | $136.22 | $130.82 | $131.97 | $131.97 | 1,299,256 |
| 2024-06-18 | $135.88 | $139.20 | $134.92 | $137.16 | $137.16 | 1,040,462 |
| 2024-06-17 | $133.70 | $136.89 | $132.57 | $136.19 | $136.19 | 912,745 |
| 2024-06-14 | $132.84 | $134.46 | $131.45 | $133.77 | $133.77 | 748,526 |
| 2024-06-13 | $134.71 | $136.53 | $133.65 | $135.78 | $135.78 | 792,226 |
| 2024-06-12 | $134.18 | $138.69 | $133.91 | $136.12 | $136.12 | 2,046,202 |
| 2024-06-11 | $130.01 | $130.75 | $127.97 | $130.00 | $130.00 | 607,529 |
| 2024-06-10 | $126.38 | $132.04 | $126.08 | $131.02 | $131.02 | 581,828 |
| 2024-06-07 | $128.67 | $129.92 | $125.77 | $128.20 | $128.20 | 600,715 |
| 2024-06-06 | $131.27 | $132.00 | $129.15 | $129.44 | $129.44 | 725,128 |
| 2024-06-05 | $125.89 | $132.22 | $125.48 | $132.09 | $132.09 | 1,227,015 |
| 2024-06-04 | $125.37 | $126.00 | $122.65 | $123.65 | $123.65 | 736,285 |
| 2024-06-03 | $129.41 | $130.00 | $125.59 | $126.18 | $126.18 | 931,548 |
| 2024-05-31 | $129.78 | $130.68 | $121.80 | $126.59 | $126.59 | 1,514,867 |
| 2024-05-30 | $127.11 | $130.12 | $125.85 | $129.37 | $129.37 | 1,085,749 |
| 2024-05-29 | $128.00 | $128.66 | $125.80 | $126.72 | $126.72 | 918,902 |
| 2024-05-28 | $132.65 | $132.65 | $129.45 | $130.78 | $130.78 | 595,375 |
| 2024-05-24 | $129.26 | $132.54 | $127.48 | $131.01 | $131.01 | 888,485 |
| 2024-05-23 | $135.00 | $135.00 | $126.90 | $128.53 | $128.31 | 1,004,638 |
| 2024-05-22 | $133.41 | $134.55 | $130.65 | $131.91 | $131.69 | 593,171 |
| 2024-05-21 | $130.31 | $132.86 | $130.04 | $131.83 | $131.61 | 603,335 |
| 2024-05-20 | $128.99 | $134.80 | $128.99 | $132.61 | $132.39 | 770,930 |
| 2024-05-17 | $128.88 | $129.10 | $126.41 | $128.25 | $128.25 | 460,106 |
| 2024-05-16 | $128.14 | $129.88 | $127.33 | $128.14 | $128.14 | 1,065,330 |
| 2024-05-15 | $126.41 | $129.10 | $125.71 | $128.75 | $128.75 | 2,147,703 |
| 2024-05-14 | $118.99 | $124.73 | $118.71 | $124.55 | $124.55 | 3,865,330 |
| 2024-05-13 | $124.00 | $124.43 | $118.45 | $118.71 | $118.71 | 2,696,938 |
| 2024-05-10 | $130.00 | $130.70 | $128.42 | $130.50 | $130.50 | 640,679 |
| 2024-05-09 | $129.75 | $130.00 | $123.62 | $127.62 | $127.62 | 875,894 |
| 2024-05-08 | $121.18 | $123.91 | $120.83 | $123.38 | $123.38 | 634,532 |
| 2024-05-07 | $125.88 | $126.57 | $123.14 | $123.32 | $123.32 | 624,648 |
| 2024-05-06 | $123.63 | $125.06 | $122.53 | $124.93 | $124.93 | 518,332 |
| 2024-05-03 | $121.86 | $123.74 | $121.11 | $122.02 | $122.02 | 612,390 |
| 2024-05-02 | $117.64 | $119.19 | $115.13 | $117.98 | $117.98 | 666,832 |
| 2024-05-01 | $117.60 | $121.24 | $114.53 | $115.14 | $115.14 | 615,375 |
| 2024-04-30 | $122.06 | $124.36 | $118.77 | $118.98 | $118.98 | 422,281 |
| 2024-04-29 | $120.37 | $123.19 | $119.79 | $123.12 | $123.12 | 356,324 |
| 2024-04-26 | $117.03 | $121.88 | $116.30 | $120.75 | $120.75 | 480,722 |
| 2024-04-25 | $112.87 | $117.68 | $112.13 | $116.27 | $116.27 | 501,314 |
| 2024-04-24 | $114.21 | $114.79 | $111.21 | $113.78 | $113.78 | 612,362 |
| 2024-04-23 | $110.31 | $114.33 | $109.10 | $112.56 | $112.56 | 617,677 |
| 2024-04-22 | $109.42 | $111.36 | $107.51 | $109.72 | $109.72 | 677,735 |
| 2024-04-19 | $111.68 | $112.40 | $107.19 | $108.17 | $108.17 | 765,213 |
| 2024-04-18 | $114.10 | $116.23 | $111.75 | $112.09 | $112.09 | 705,267 |
| 2024-04-17 | $120.50 | $120.50 | $114.09 | $114.80 | $114.80 | 819,269 |
| 2024-04-16 | $119.54 | $120.98 | $118.23 | $120.48 | $120.48 | 536,169 |
| 2024-04-15 | $124.76 | $124.95 | $119.58 | $120.50 | $120.50 | 902,633 |
| 2024-04-12 | $124.58 | $127.60 | $122.20 | $122.71 | $122.71 | 601,428 |
| 2024-04-11 | $125.85 | $128.27 | $123.79 | $127.35 | $127.35 | 513,766 |
| 2024-04-10 | $125.48 | $127.64 | $123.87 | $124.34 | $124.34 | 476,971 |
| 2024-04-09 | $130.20 | $131.02 | $127.68 | $129.45 | $129.45 | 531,532 |
| 2024-04-08 | $129.63 | $129.76 | $127.55 | $128.44 | $128.44 | 565,684 |
| 2024-04-05 | $128.75 | $130.03 | $127.75 | $128.56 | $128.56 | 528,778 |
| 2024-04-04 | $134.46 | $135.00 | $127.58 | $128.30 | $128.30 | 683,255 |
| 2024-04-03 | $128.17 | $133.83 | $128.17 | $132.64 | $132.64 | 432,897 |
| 2024-04-02 | $130.55 | $130.62 | $128.46 | $130.05 | $130.05 | 713,038 |
| 2024-04-01 | $133.00 | $135.52 | $131.67 | $132.57 | $132.57 | 481,417 |
| 2024-03-28 | $131.46 | $133.10 | $130.75 | $133.00 | $133.00 | 515,617 |
| 2024-03-27 | $128.12 | $132.33 | $126.59 | $131.92 | $131.92 | 718,466 |
| 2024-03-26 | $126.55 | $127.43 | $124.89 | $126.51 | $126.51 | 713,562 |
| 2024-03-25 | $124.91 | $127.07 | $124.91 | $125.62 | $125.62 | 348,227 |
| 2024-03-22 | $126.87 | $127.72 | $125.00 | $126.79 | $126.79 | 338,659 |
| 2024-03-21 | $127.45 | $132.16 | $127.43 | $127.50 | $127.50 | 833,266 |
| 2024-03-20 | $120.29 | $125.45 | $118.97 | $124.57 | $124.57 | 550,116 |
| 2024-03-19 | $118.65 | $121.13 | $117.29 | $120.19 | $120.19 | 560,307 |
| 2024-03-18 | $123.20 | $123.74 | $120.05 | $120.21 | $120.21 | 589,011 |
| 2024-03-15 | $121.13 | $123.51 | $120.61 | $121.21 | $121.21 | 1,227,052 |
| 2024-03-14 | $125.20 | $126.00 | $121.27 | $122.59 | $122.59 | 617,000 |
| 2024-03-13 | $127.28 | $128.33 | $123.48 | $124.82 | $124.82 | 646,710 |
| 2024-03-12 | $128.96 | $129.50 | $126.63 | $128.71 | $128.71 | 644,547 |
| 2024-03-11 | $126.55 | $127.75 | $125.52 | $127.49 | $127.49 | 568,017 |
| 2024-03-08 | $133.87 | $134.70 | $127.95 | $128.07 | $128.07 | 720,401 |
| 2024-03-07 | $128.75 | $133.75 | $128.75 | $133.36 | $133.36 | 667,241 |
| 2024-03-06 | $126.10 | $129.72 | $126.10 | $128.47 | $128.47 | 630,245 |
| 2024-03-05 | $125.00 | $125.93 | $122.49 | $124.18 | $124.18 | 555,374 |
| 2024-03-04 | $127.52 | $128.44 | $126.30 | $126.85 | $126.85 | 454,735 |
| 2024-03-01 | $122.89 | $128.06 | $121.17 | $126.53 | $126.53 | 723,971 |
| 2024-02-29 | $120.93 | $123.06 | $120.73 | $122.76 | $122.76 | 656,199 |
| 2024-02-28 | $117.93 | $119.75 | $117.68 | $119.42 | $119.42 | 319,857 |
| 2024-02-27 | $121.39 | $121.63 | $118.83 | $119.45 | $119.45 | 473,768 |
| 2024-02-26 | $121.26 | $122.92 | $120.41 | $120.83 | $120.83 | 568,035 |
| 2024-02-23 | $123.35 | $123.45 | $118.77 | $120.03 | $120.03 | 445,494 |
| 2024-02-22 | $122.64 | $124.71 | $121.83 | $123.59 | $123.36 | 704,320 |
| 2024-02-21 | $117.49 | $119.22 | $116.59 | $119.16 | $118.94 | 575,792 |
| 2024-02-20 | $122.00 | $123.19 | $118.59 | $119.53 | $119.31 | 653,419 |
| 2024-02-16 | $124.00 | $127.72 | $123.36 | $124.74 | $124.74 | 599,656 |
| 2024-02-15 | $122.89 | $124.99 | $121.42 | $123.85 | $123.85 | 624,970 |
| 2024-02-14 | $119.22 | $122.73 | $118.15 | $122.15 | $122.15 | 823,869 |
| 2024-02-13 | $114.69 | $118.92 | $114.37 | $117.05 | $117.05 | 675,266 |
| 2024-02-12 | $119.53 | $123.00 | $118.58 | $120.37 | $120.37 | 665,211 |
| 2024-02-09 | $115.49 | $120.34 | $114.92 | $119.80 | $119.80 | 1,048,546 |
| 2024-02-08 | $109.91 | $115.48 | $107.97 | $114.11 | $114.11 | 1,111,613 |
| 2024-02-07 | $109.05 | $109.05 | $105.86 | $108.04 | $108.04 | 980,801 |
| 2024-02-06 | $110.12 | $110.40 | $107.20 | $107.88 | $107.88 | 721,675 |
| 2024-02-05 | $109.17 | $110.42 | $107.49 | $109.59 | $109.59 | 344,120 |
| 2024-02-02 | $107.19 | $109.84 | $106.98 | $109.35 | $109.35 | 339,842 |
| 2024-02-01 | $107.28 | $108.60 | $106.16 | $108.25 | $108.25 | 642,442 |
| 2024-01-31 | $108.44 | $110.26 | $106.28 | $106.45 | $106.45 | 703,960 |
| 2024-01-30 | $111.60 | $112.17 | $110.11 | $110.19 | $110.19 | 457,694 |
| 2024-01-29 | $110.83 | $112.66 | $109.14 | $112.60 | $112.60 | 548,696 |
| 2024-01-26 | $112.44 | $112.56 | $109.27 | $110.13 | $110.13 | 686,075 |
| 2024-01-25 | $115.00 | $115.27 | $112.58 | $113.62 | $113.62 | 649,735 |
| 2024-01-24 | $114.00 | $115.29 | $111.89 | $112.71 | $112.71 | 843,590 |
| 2024-01-23 | $111.27 | $111.66 | $109.33 | $111.52 | $111.52 | 442,670 |
| 2024-01-22 | $108.88 | $110.94 | $108.50 | $110.53 | $110.53 | 477,519 |
| 2024-01-19 | $106.03 | $108.07 | $104.16 | $107.69 | $107.69 | 669,221 |
| 2024-01-18 | $103.58 | $105.49 | $102.75 | $104.70 | $104.70 | 644,647 |
| 2024-01-17 | $100.48 | $101.23 | $98.82 | $101.10 | $101.10 | 752,697 |
| 2024-01-16 | $101.00 | $103.22 | $99.48 | $102.98 | $102.98 | 698,806 |
| 2024-01-12 | $103.75 | $104.19 | $100.81 | $101.31 | $101.31 | 356,672 |
| 2024-01-11 | $103.22 | $104.80 | $101.24 | $103.71 | $103.71 | 830,831 |
| 2024-01-10 | $104.20 | $104.36 | $102.26 | $103.72 | $103.72 | 693,215 |
| 2024-01-09 | $99.97 | $103.38 | $99.97 | $103.16 | $103.16 | 701,311 |
| 2024-01-08 | $98.41 | $102.18 | $97.92 | $101.68 | $101.68 | 682,993 |
| 2024-01-05 | $97.07 | $98.62 | $96.64 | $97.96 | $97.96 | 745,028 |
| 2024-01-04 | $95.95 | $98.31 | $95.71 | $97.35 | $97.35 | 677,784 |
| 2024-01-03 | $97.41 | $99.36 | $96.88 | $97.79 | $97.79 | 855,550 |
| 2024-01-02 | $100.90 | $101.90 | $98.68 | $99.80 | $99.80 | 908,441 |
| 2023-12-29 | $104.56 | $105.00 | $102.21 | $102.87 | $102.87 | 381,513 |
| 2023-12-28 | $104.56 | $106.13 | $104.00 | $105.03 | $105.03 | 666,350 |
| 2023-12-27 | $104.73 | $105.04 | $103.50 | $104.62 | $104.62 | 468,528 |
| 2023-12-26 | $101.17 | $104.61 | $100.40 | $104.00 | $104.00 | 511,170 |
| 2023-12-22 | $99.67 | $101.50 | $98.73 | $100.45 | $100.45 | 513,824 |
| 2023-12-21 | $97.16 | $99.43 | $96.47 | $99.06 | $99.06 | 616,239 |
| 2023-12-20 | $98.09 | $99.10 | $94.31 | $95.02 | $95.02 | 1,389,013 |
| 2023-12-19 | $95.91 | $98.81 | $95.39 | $98.46 | $98.46 | 962,666 |
| 2023-12-18 | $95.64 | $96.07 | $93.88 | $95.37 | $95.37 | 930,535 |
| 2023-12-15 | $93.98 | $96.43 | $91.82 | $96.13 | $96.13 | 3,464,802 |
| 2023-12-14 | $90.90 | $99.79 | $90.90 | $99.14 | $99.14 | 1,780,048 |
| 2023-12-13 | $86.02 | $89.95 | $85.25 | $89.31 | $89.31 | 649,775 |
| 2023-12-12 | $85.98 | $86.94 | $85.80 | $86.11 | $86.11 | 424,771 |
| 2023-12-11 | $84.04 | $86.15 | $83.60 | $85.78 | $85.78 | 635,840 |
| 2023-12-08 | $82.22 | $84.69 | $81.04 | $84.06 | $84.06 | 757,369 |
| 2023-12-07 | $82.36 | $83.34 | $81.49 | $82.87 | $82.87 | 530,524 |
| 2023-12-06 | $82.45 | $84.15 | $81.53 | $81.78 | $81.78 | 394,916 |
| 2023-12-05 | $83.19 | $83.19 | $80.84 | $81.07 | $81.07 | 445,944 |
| 2023-12-04 | $82.62 | $83.98 | $82.21 | $83.91 | $83.91 | 504,582 |
| 2023-12-01 | $82.23 | $84.26 | $81.76 | $84.19 | $84.19 | 523,954 |
| 2023-11-30 | $82.69 | $82.88 | $81.18 | $82.55 | $82.55 | 790,810 |
| 2023-11-29 | $80.90 | $83.10 | $80.77 | $82.14 | $82.14 | 803,095 |
| 2023-11-28 | $78.96 | $80.49 | $78.17 | $79.71 | $79.71 | 987,711 |
| 2023-11-27 | $77.73 | $80.14 | $77.25 | $79.52 | $79.52 | 654,418 |
| 2023-11-24 | $77.41 | $78.80 | $77.41 | $78.38 | $78.38 | 351,188 |
| 2023-11-22 | $76.74 | $78.15 | $76.17 | $77.77 | $77.55 | 550,784 |
| 2023-11-21 | $76.44 | $77.16 | $75.58 | $75.85 | $75.64 | 528,862 |
| 2023-11-20 | $76.61 | $77.58 | $76.36 | $77.35 | $77.35 | 518,065 |
| 2023-11-17 | $75.48 | $76.62 | $75.07 | $76.56 | $76.56 | 470,506 |
| 2023-11-16 | $75.98 | $76.54 | $75.14 | $75.39 | $75.39 | 565,033 |
| 2023-11-15 | $75.81 | $78.56 | $75.28 | $76.69 | $76.69 | 789,152 |
| 2023-11-14 | $72.35 | $76.07 | $72.35 | $75.31 | $75.31 | 881,398 |
| 2023-11-13 | $69.96 | $70.25 | $69.01 | $69.61 | $69.61 | 533,360 |
| 2023-11-10 | $68.31 | $71.32 | $67.92 | $70.96 | $70.96 | 651,859 |
| 2023-11-09 | $69.60 | $70.23 | $67.57 | $67.69 | $67.69 | 710,263 |
| 2023-11-08 | $68.17 | $69.80 | $67.65 | $69.11 | $69.11 | 689,598 |
| 2023-11-07 | $67.82 | $68.95 | $67.42 | $68.21 | $68.21 | 507,283 |
| 2023-11-06 | $68.60 | $68.90 | $67.04 | $67.89 | $67.89 | 717,054 |
| 2023-11-03 | $67.12 | $69.25 | $67.12 | $68.47 | $68.47 | 1,321,980 |
| 2023-11-02 | $63.64 | $67.63 | $63.64 | $66.16 | $66.16 | 1,748,207 |
| 2023-11-01 | $65.20 | $65.85 | $63.44 | $65.80 | $65.80 | 1,820,869 |
| 2023-10-31 | $65.30 | $66.06 | $64.46 | $65.66 | $65.66 | 1,090,400 |
| 2023-10-30 | $67.43 | $67.96 | $65.21 | $65.32 | $65.32 | 1,036,796 |
| 2023-10-27 | $68.10 | $68.40 | $66.74 | $67.17 | $67.17 | 989,380 |
| 2023-10-26 | $69.51 | $70.19 | $67.94 | $68.02 | $68.02 | 920,948 |
| 2023-10-25 | $71.63 | $72.03 | $68.26 | $69.14 | $69.14 | 1,036,173 |
| 2023-10-24 | $73.74 | $73.97 | $71.60 | $72.71 | $72.71 | 649,016 |
| 2023-10-23 | $73.31 | $74.05 | $72.00 | $73.11 | $73.11 | 773,997 |
| 2023-10-20 | $74.76 | $75.27 | $73.86 | $74.04 | $74.04 | 570,753 |
| 2023-10-19 | $80.23 | $80.23 | $74.42 | $74.76 | $74.76 | 1,065,085 |
| 2023-10-18 | $78.95 | $79.71 | $77.62 | $79.16 | $79.16 | 569,047 |
| 2023-10-17 | $79.04 | $81.54 | $77.36 | $80.59 | $80.59 | 746,193 |
| 2023-10-16 | $79.47 | $80.97 | $79.00 | $80.54 | $80.54 | 703,809 |
| 2023-10-13 | $82.44 | $82.44 | $78.91 | $79.40 | $79.40 | 635,778 |
| 2023-10-12 | $84.25 | $84.76 | $81.11 | $81.87 | $81.87 | 701,263 |
| 2023-10-11 | $84.02 | $84.51 | $82.78 | $83.99 | $83.99 | 324,429 |
| 2023-10-10 | $83.17 | $84.96 | $82.82 | $83.73 | $83.73 | 350,980 |
| 2023-10-09 | $82.17 | $82.78 | $80.79 | $82.72 | $82.72 | 461,819 |
| 2023-10-06 | $82.62 | $84.50 | $81.72 | $83.35 | $83.35 | 584,159 |
| 2023-10-05 | $86.22 | $86.51 | $82.95 | $83.35 | $83.35 | 481,568 |
| 2023-10-04 | $85.36 | $86.41 | $84.21 | $86.04 | $86.04 | 401,591 |
| 2023-10-03 | $86.62 | $87.49 | $84.06 | $84.59 | $84.59 | 482,282 |
| 2023-10-02 | $87.15 | $88.98 | $86.73 | $87.49 | $87.49 | 477,042 |
| 2023-09-29 | $86.09 | $87.29 | $86.04 | $86.54 | $86.54 | 414,049 |
| 2023-09-28 | $82.76 | $85.81 | $82.76 | $84.80 | $84.80 | 452,283 |
| 2023-09-27 | $83.98 | $84.70 | $82.83 | $83.51 | $83.51 | 534,313 |
| 2023-09-26 | $84.25 | $84.76 | $82.91 | $83.17 | $83.17 | 447,988 |
| 2023-09-25 | $83.75 | $85.28 | $83.75 | $85.05 | $85.05 | 351,154 |
| 2023-09-22 | $85.88 | $86.38 | $84.34 | $84.49 | $84.49 | 426,096 |
| 2023-09-21 | $86.02 | $87.07 | $84.79 | $84.88 | $84.88 | 550,946 |
| 2023-09-20 | $87.37 | $89.01 | $86.86 | $87.31 | $87.31 | 646,912 |
| 2023-09-19 | $87.83 | $88.05 | $86.92 | $87.08 | $87.08 | 504,301 |
| 2023-09-18 | $87.92 | $89.44 | $87.58 | $88.42 | $88.42 | 439,432 |
| 2023-09-15 | $89.02 | $89.09 | $87.58 | $88.54 | $88.54 | 1,458,313 |
| 2023-09-14 | $91.43 | $92.00 | $89.01 | $89.85 | $89.85 | 720,530 |
| 2023-09-13 | $90.76 | $91.78 | $89.81 | $90.17 | $90.17 | 462,010 |
| 2023-09-12 | $91.21 | $92.75 | $90.76 | $90.94 | $90.94 | 440,174 |
| 2023-09-11 | $93.87 | $93.87 | $89.83 | $91.82 | $91.82 | 386,737 |
| 2023-09-08 | $93.13 | $93.77 | $91.42 | $92.50 | $92.50 | 463,163 |
| 2023-09-07 | $96.10 | $96.10 | $92.88 | $93.35 | $93.35 | 732,661 |
| 2023-09-06 | $99.74 | $100.66 | $96.43 | $97.90 | $97.90 | 345,736 |
| 2023-09-05 | $100.45 | $101.01 | $99.15 | $99.90 | $99.90 | 328,546 |
| 2023-09-01 | $100.93 | $101.62 | $100.30 | $100.81 | $100.81 | 252,491 |
| 2023-08-31 | $98.63 | $100.60 | $97.88 | $100.23 | $100.23 | 558,653 |
| 2023-08-30 | $97.19 | $99.62 | $96.58 | $98.63 | $98.63 | 273,903 |
| 2023-08-29 | $95.02 | $98.62 | $95.02 | $97.80 | $97.80 | 413,547 |
| 2023-08-28 | $95.66 | $96.51 | $94.69 | $95.60 | $95.60 | 256,503 |
| 2023-08-25 | $93.78 | $95.55 | $92.50 | $94.70 | $94.70 | 440,489 |
| 2023-08-24 | $98.06 | $98.52 | $93.41 | $93.59 | $93.37 | 599,961 |
| 2023-08-23 | $94.30 | $97.52 | $93.94 | $97.19 | $96.96 | 477,243 |
| 2023-08-22 | $96.16 | $96.16 | $93.56 | $94.59 | $94.59 | 364,608 |
| 2023-08-21 | $91.89 | $95.54 | $91.89 | $95.09 | $95.09 | 505,089 |
| 2023-08-18 | $89.32 | $92.23 | $88.44 | $91.89 | $91.89 | 488,865 |
| 2023-08-17 | $91.95 | $92.33 | $90.29 | $90.30 | $90.30 | 450,892 |
| 2023-08-16 | $93.77 | $93.97 | $91.67 | $91.84 | $91.84 | 504,085 |
| 2023-08-15 | $94.98 | $95.85 | $93.92 | $94.17 | $94.17 | 565,276 |
| 2023-08-14 | $93.54 | $95.96 | $93.12 | $95.92 | $95.92 | 662,652 |
| 2023-08-11 | $95.46 | $95.79 | $93.80 | $94.09 | $94.09 | 461,223 |
| 2023-08-10 | $98.31 | $99.49 | $96.31 | $96.56 | $96.56 | 793,182 |
| 2023-08-09 | $98.81 | $99.32 | $96.81 | $96.92 | $96.92 | 618,641 |
| 2023-08-08 | $99.07 | $99.44 | $97.91 | $99.08 | $99.08 | 553,454 |
| 2023-08-07 | $100.63 | $102.14 | $100.38 | $100.67 | $100.67 | 738,287 |
| 2023-08-04 | $101.65 | $101.92 | $99.29 | $100.29 | $100.29 | 973,687 |
| 2023-08-03 | $102.58 | $102.90 | $98.98 | $101.41 | $101.41 | 954,994 |
| 2023-08-02 | $105.42 | $105.42 | $101.48 | $102.58 | $102.58 | 1,092,717 |
| 2023-08-01 | $108.45 | $108.61 | $107.20 | $107.63 | $107.63 | 488,498 |
| 2023-07-31 | $108.64 | $109.83 | $107.94 | $109.17 | $109.17 | 500,621 |
| 2023-07-28 | $106.71 | $109.57 | $106.56 | $108.34 | $108.34 | 610,142 |
| 2023-07-27 | $105.43 | $107.67 | $103.39 | $104.60 | $104.60 | 1,139,509 |
| 2023-07-26 | $102.52 | $104.20 | $102.01 | $102.73 | $102.73 | 924,166 |
| 2023-07-25 | $103.38 | $104.33 | $102.96 | $103.35 | $103.35 | 795,002 |
| 2023-07-24 | $103.53 | $104.67 | $102.99 | $103.48 | $103.48 | 259,551 |
| 2023-07-21 | $103.78 | $104.43 | $103.03 | $103.66 | $103.66 | 631,965 |
| 2023-07-20 | $104.90 | $105.22 | $102.62 | $103.08 | $103.08 | 674,858 |
| 2023-07-19 | $108.11 | $108.16 | $105.72 | $106.54 | $106.54 | 386,788 |
| 2023-07-18 | $108.00 | $108.64 | $106.58 | $107.68 | $107.68 | 673,791 |
| 2023-07-17 | $107.82 | $109.63 | $106.43 | $108.89 | $108.89 | 522,670 |
| 2023-07-14 | $109.63 | $109.63 | $106.58 | $107.43 | $107.43 | 499,766 |
| 2023-07-13 | $107.25 | $109.93 | $107.11 | $109.50 | $109.50 | 1,228,410 |
| 2023-07-12 | $108.50 | $108.77 | $105.93 | $106.21 | $106.21 | 643,730 |
| 2023-07-11 | $106.05 | $106.54 | $103.93 | $106.20 | $106.20 | 425,238 |
| 2023-07-10 | $105.26 | $106.36 | $104.36 | $105.78 | $105.78 | 643,198 |
| 2023-07-07 | $105.42 | $107.19 | $104.51 | $105.03 | $105.03 | 533,406 |
| 2023-07-06 | $103.82 | $104.77 | $102.70 | $104.60 | $104.60 | 723,145 |
| 2023-07-05 | $107.87 | $108.01 | $105.58 | $105.70 | $105.70 | 433,480 |
| 2023-07-03 | $108.49 | $109.12 | $106.93 | $108.99 | $108.99 | 235,085 |
| 2023-06-30 | $107.94 | $109.03 | $106.61 | $108.10 | $108.10 | 572,919 |
| 2023-06-29 | $107.00 | $107.26 | $104.38 | $106.41 | $106.41 | 958,291 |
| 2023-06-28 | $108.52 | $110.20 | $108.21 | $109.58 | $109.58 | 515,674 |
| 2023-06-27 | $104.26 | $110.47 | $103.16 | $110.27 | $110.27 | 706,006 |
| 2023-06-26 | $101.75 | $105.20 | $101.16 | $103.99 | $103.99 | 417,552 |
| 2023-06-23 | $101.92 | $103.14 | $100.72 | $101.19 | $101.19 | 869,619 |
| 2023-06-22 | $102.41 | $105.22 | $102.41 | $104.22 | $104.22 | 364,125 |
| 2023-06-21 | $105.46 | $106.07 | $103.06 | $103.06 | $103.06 | 513,878 |
| 2023-06-20 | $104.89 | $106.19 | $103.98 | $105.98 | $105.98 | 450,031 |
| 2023-06-16 | $105.70 | $106.39 | $104.05 | $105.18 | $105.18 | 922,742 |
| 2023-06-15 | $103.31 | $105.47 | $103.28 | $105.06 | $105.06 | 557,685 |
| 2023-06-14 | $103.67 | $106.00 | $102.94 | $105.18 | $105.18 | 430,330 |
| 2023-06-13 | $103.57 | $104.81 | $101.91 | $104.48 | $104.48 | 447,105 |
| 2023-06-12 | $100.98 | $102.04 | $100.81 | $101.70 | $101.70 | 609,045 |
| 2023-06-09 | $101.90 | $102.44 | $99.89 | $100.82 | $100.82 | 376,930 |
| 2023-06-08 | $100.62 | $101.82 | $98.95 | $101.27 | $101.27 | 527,856 |
| 2023-06-07 | $99.73 | $102.35 | $98.17 | $100.16 | $100.16 | 725,981 |
| 2023-06-06 | $93.90 | $98.52 | $93.90 | $98.35 | $98.35 | 807,641 |
| 2023-06-05 | $95.86 | $96.48 | $93.90 | $95.33 | $95.33 | 735,658 |
| 2023-06-02 | $95.36 | $97.01 | $92.26 | $96.60 | $96.60 | 1,981,738 |
| 2023-06-01 | $97.16 | $100.34 | $95.24 | $99.15 | $99.15 | 583,646 |
| 2023-05-31 | $97.02 | $99.03 | $96.15 | $97.31 | $97.31 | 888,002 |
| 2023-05-30 | $101.62 | $102.15 | $97.86 | $99.14 | $99.14 | 741,353 |
| 2023-05-26 | $93.50 | $99.88 | $93.13 | $99.48 | $99.48 | 1,211,935 |
| 2023-05-25 | $89.94 | $93.40 | $88.74 | $93.00 | $92.79 | 854,878 |
| 2023-05-24 | $86.92 | $87.99 | $85.96 | $87.68 | $87.49 | 523,069 |
| 2023-05-23 | $89.54 | $90.42 | $88.65 | $88.86 | $88.66 | 460,544 |
| 2023-05-22 | $87.32 | $90.70 | $86.86 | $90.45 | $90.25 | 607,091 |
| 2023-05-19 | $89.55 | $90.59 | $87.37 | $87.60 | $87.60 | 555,489 |
| 2023-05-18 | $87.44 | $89.88 | $87.21 | $89.54 | $89.54 | 818,446 |
| 2023-05-17 | $85.10 | $87.92 | $84.33 | $87.24 | $87.24 | 629,236 |
| 2023-05-16 | $85.18 | $86.86 | $84.15 | $84.42 | $84.42 | 656,316 |
| 2023-05-15 | $82.50 | $85.59 | $81.75 | $85.56 | $85.56 | 593,897 |
| 2023-05-12 | $82.42 | $82.71 | $80.90 | $82.01 | $82.01 | 357,032 |
| 2023-05-11 | $84.63 | $84.93 | $80.92 | $82.05 | $82.05 | 704,138 |
| 2023-05-10 | $84.14 | $85.30 | $82.95 | $84.60 | $84.60 | 777,251 |
| 2023-05-09 | $81.49 | $83.27 | $80.76 | $82.80 | $82.80 | 544,301 |
| 2023-05-08 | $86.76 | $87.19 | $81.69 | $82.91 | $82.91 | 1,657,285 |
| 2023-05-05 | $85.29 | $89.48 | $84.64 | $88.52 | $88.52 | 762,943 |
| 2023-05-04 | $83.55 | $84.89 | $80.01 | $84.16 | $84.16 | 1,107,759 |
| 2023-05-03 | $82.57 | $84.74 | $82.43 | $82.57 | $82.57 | 708,569 |
| 2023-05-02 | $83.56 | $83.84 | $81.56 | $82.46 | $82.46 | 465,206 |
| 2023-05-01 | $83.62 | $84.98 | $83.37 | $83.98 | $83.98 | 454,015 |
| 2023-04-28 | $82.58 | $84.44 | $81.72 | $83.87 | $83.87 | 565,091 |
| 2023-04-27 | $80.99 | $82.75 | $80.14 | $82.51 | $82.51 | 538,961 |
| 2023-04-26 | $80.63 | $81.41 | $79.63 | $80.60 | $80.60 | 410,001 |
| 2023-04-25 | $82.53 | $83.54 | $79.75 | $79.76 | $79.76 | 538,386 |
| 2023-04-24 | $84.57 | $85.44 | $82.43 | $83.50 | $83.50 | 481,738 |
| 2023-04-21 | $83.76 | $85.28 | $82.91 | $85.03 | $85.03 | 695,932 |
| 2023-04-20 | $81.37 | $84.78 | $81.37 | $84.09 | $84.09 | 602,700 |
| 2023-04-19 | $80.49 | $82.05 | $79.68 | $81.84 | $81.84 | 491,546 |
| 2023-04-18 | $82.71 | $83.20 | $80.80 | $81.61 | $81.61 | 256,551 |
| 2023-04-17 | $81.13 | $82.64 | $80.68 | $82.38 | $82.38 | 333,168 |
| 2023-04-14 | $83.32 | $84.27 | $81.61 | $82.54 | $82.54 | 267,514 |
| 2023-04-13 | $82.58 | $84.27 | $82.06 | $83.56 | $83.56 | 439,369 |
| 2023-04-12 | $86.20 | $86.24 | $82.19 | $82.21 | $82.21 | 463,604 |
| 2023-04-11 | $84.97 | $85.82 | $84.55 | $84.74 | $84.74 | 363,233 |
| 2023-04-10 | $81.80 | $84.94 | $81.72 | $84.90 | $84.90 | 366,552 |
| 2023-04-06 | $83.41 | $83.93 | $82.02 | $83.01 | $83.01 | 528,397 |
| 2023-04-05 | $84.01 | $84.59 | $83.30 | $84.16 | $84.16 | 753,883 |
| 2023-04-04 | $87.67 | $87.67 | $84.06 | $85.09 | $85.09 | 377,223 |
| 2023-04-03 | $87.87 | $88.79 | $85.64 | $87.18 | $87.18 | 433,078 |
| 2023-03-31 | $87.09 | $89.01 | $87.01 | $88.62 | $88.62 | 500,695 |
| 2023-03-30 | $88.04 | $88.58 | $86.78 | $87.41 | $87.41 | 358,613 |
| 2023-03-29 | $85.00 | $87.30 | $83.60 | $86.47 | $86.47 | 526,669 |
| 2023-03-28 | $83.75 | $84.06 | $81.87 | $83.13 | $83.13 | 378,576 |
| 2023-03-27 | $86.01 | $86.67 | $83.80 | $84.06 | $84.06 | 377,251 |
| 2023-03-24 | $84.76 | $85.64 | $83.62 | $84.96 | $84.96 | 651,555 |
| 2023-03-23 | $85.49 | $87.82 | $84.49 | $86.06 | $86.06 | 525,791 |
| 2023-03-22 | $86.53 | $88.26 | $83.70 | $83.80 | $83.80 | 500,263 |
| 2023-03-21 | $88.18 | $89.37 | $86.14 | $86.84 | $86.84 | 600,136 |
| 2023-03-20 | $87.30 | $88.29 | $86.61 | $87.45 | $87.45 | 626,006 |
| 2023-03-17 | $90.45 | $90.49 | $86.72 | $86.98 | $86.98 | 1,425,525 |
| 2023-03-16 | $85.89 | $91.11 | $85.07 | $90.66 | $90.66 | 745,948 |
| 2023-03-15 | $86.67 | $87.45 | $84.95 | $87.05 | $87.05 | 672,663 |
| 2023-03-14 | $89.59 | $91.03 | $87.89 | $89.00 | $89.00 | 689,794 |
| 2023-03-13 | $86.13 | $88.22 | $85.24 | $87.01 | $87.01 | 536,727 |
| 2023-03-10 | $90.33 | $91.12 | $86.72 | $87.48 | $87.48 | 680,223 |
| 2023-03-09 | $92.80 | $94.46 | $90.02 | $90.20 | $90.20 | 493,426 |
| 2023-03-08 | $91.43 | $93.37 | $91.43 | $93.06 | $93.06 | 675,233 |
| 2023-03-07 | $92.82 | $93.75 | $90.88 | $91.13 | $91.13 | 666,806 |
| 2023-03-06 | $97.06 | $97.80 | $92.60 | $93.08 | $93.08 | 610,648 |
| 2023-03-03 | $95.38 | $96.83 | $93.53 | $96.53 | $96.53 | 585,784 |
| 2023-03-02 | $92.56 | $95.27 | $91.44 | $94.59 | $94.59 | 467,499 |
| 2023-03-01 | $96.92 | $97.30 | $94.45 | $94.55 | $94.55 | 658,781 |
| 2023-02-28 | $95.53 | $99.86 | $95.34 | $96.93 | $96.93 | 1,377,356 |
| 2023-02-27 | $92.92 | $93.67 | $91.43 | $92.18 | $92.18 | 743,521 |
| 2023-02-24 | $90.88 | $92.67 | $90.22 | $91.52 | $91.52 | 625,378 |
| 2023-02-23 | $94.25 | $94.29 | $91.65 | $93.21 | $92.99 | 691,493 |
| 2023-02-22 | $92.34 | $93.05 | $90.38 | $91.80 | $91.58 | 958,681 |
| 2023-02-21 | $93.41 | $94.47 | $91.44 | $91.71 | $91.49 | 763,904 |
| 2023-02-17 | $97.56 | $98.00 | $93.78 | $95.24 | $95.24 | 841,475 |
| 2023-02-16 | $98.70 | $99.78 | $97.69 | $98.23 | $98.23 | 685,722 |
| 2023-02-15 | $98.70 | $100.58 | $98.09 | $100.29 | $100.29 | 647,417 |
| 2023-02-14 | $97.94 | $100.74 | $96.38 | $99.63 | $99.63 | 548,129 |
| 2023-02-13 | $99.26 | $99.97 | $95.76 | $99.53 | $99.53 | 799,510 |
| 2023-02-10 | $100.90 | $101.22 | $99.16 | $100.84 | $100.84 | 486,102 |
| 2023-02-09 | $105.71 | $106.21 | $101.36 | $101.85 | $101.85 | 633,782 |
| 2023-02-08 | $106.07 | $106.94 | $103.76 | $104.09 | $104.09 | 466,329 |
| 2023-02-07 | $105.52 | $107.26 | $103.50 | $107.03 | $107.03 | 588,143 |
| 2023-02-06 | $105.85 | $106.55 | $103.17 | $104.93 | $104.93 | 515,577 |
| 2023-02-03 | $109.98 | $112.49 | $108.96 | $109.24 | $109.24 | 550,122 |
| 2023-02-02 | $110.90 | $114.15 | $110.27 | $112.97 | $112.97 | 539,093 |
| 2023-02-01 | $102.71 | $110.25 | $102.30 | $109.07 | $109.07 | 832,716 |
| 2023-01-31 | $98.60 | $102.36 | $97.74 | $102.32 | $102.32 | 764,706 |
| 2023-01-30 | $102.93 | $103.64 | $98.08 | $98.63 | $98.63 | 752,231 |
| 2023-01-27 | $104.66 | $106.27 | $103.43 | $105.24 | $105.24 | 598,548 |
| 2023-01-26 | $105.08 | $106.90 | $102.86 | $106.75 | $106.75 | 617,067 |
| 2023-01-25 | $100.78 | $104.06 | $100.05 | $103.71 | $103.71 | 388,185 |
| 2023-01-24 | $103.61 | $105.30 | $102.69 | $103.30 | $103.30 | 533,003 |
| 2023-01-23 | $99.70 | $105.70 | $99.49 | $105.42 | $105.42 | 889,997 |
| 2023-01-20 | $97.38 | $99.97 | $96.30 | $99.63 | $99.63 | 676,934 |
| 2023-01-19 | $97.45 | $98.00 | $94.59 | $95.60 | $95.60 | 902,551 |
| 2023-01-18 | $101.02 | $102.42 | $98.85 | $98.97 | $98.97 | 692,579 |
| 2023-01-17 | $100.03 | $100.34 | $98.02 | $99.85 | $99.85 | 523,614 |
| 2023-01-13 | $98.25 | $100.85 | $98.18 | $100.72 | $100.72 | 517,722 |
| 2023-01-12 | $99.68 | $99.68 | $96.69 | $99.37 | $99.37 | 877,733 |
| 2023-01-11 | $97.86 | $98.95 | $95.76 | $98.90 | $98.90 | 956,434 |
| 2023-01-10 | $98.21 | $99.75 | $96.83 | $98.70 | $98.70 | 636,227 |
| 2023-01-09 | $99.00 | $99.61 | $96.32 | $98.40 | $98.40 | 802,159 |
| 2023-01-06 | $91.16 | $98.64 | $90.09 | $97.48 | $97.48 | 1,005,229 |
| 2023-01-05 | $89.55 | $90.12 | $87.48 | $89.62 | $89.62 | 683,031 |
| 2023-01-04 | $85.75 | $90.35 | $85.35 | $89.56 | $89.56 | 756,201 |
| 2023-01-03 | $86.81 | $87.43 | $83.32 | $84.67 | $84.67 | 575,594 |
| 2022-12-30 | $83.35 | $84.88 | $82.45 | $84.73 | $84.73 | 502,103 |
| 2022-12-29 | $82.90 | $85.67 | $82.29 | $85.11 | $85.11 | 572,749 |
| 2022-12-28 | $82.33 | $83.57 | $80.74 | $81.22 | $81.22 | 557,259 |
| 2022-12-27 | $82.83 | $83.51 | $80.61 | $82.98 | $82.98 | 535,969 |
| 2022-12-23 | $82.85 | $83.72 | $80.29 | $83.69 | $83.69 | 546,335 |
| 2022-12-22 | $82.57 | $83.92 | $81.63 | $83.48 | $83.48 | 1,457,898 |
| 2022-12-21 | $85.05 | $86.22 | $84.00 | $85.13 | $85.13 | 915,283 |
| 2022-12-20 | $81.13 | $85.33 | $79.70 | $84.07 | $84.07 | 1,196,031 |
| 2022-12-19 | $81.42 | $82.28 | $77.73 | $80.72 | $80.72 | 962,622 |
| 2022-12-16 | $81.59 | $82.69 | $80.02 | $82.25 | $82.25 | 1,899,974 |
| 2022-12-15 | $84.65 | $84.98 | $81.43 | $81.45 | $81.45 | 1,146,392 |
| 2022-12-14 | $85.59 | $87.78 | $84.53 | $85.36 | $85.36 | 1,026,076 |
| 2022-12-13 | $88.76 | $91.53 | $85.76 | $87.05 | $87.05 | 823,343 |
| 2022-12-12 | $81.21 | $84.76 | $81.20 | $84.26 | $84.26 | 584,168 |
| 2022-12-09 | $82.83 | $84.43 | $81.97 | $82.01 | $82.01 | 508,515 |
| 2022-12-08 | $82.36 | $84.24 | $81.43 | $84.15 | $84.15 | 718,505 |
| 2022-12-07 | $80.79 | $82.25 | $80.10 | $81.73 | $81.73 | 518,258 |
| 2022-12-06 | $85.65 | $86.40 | $80.61 | $81.56 | $81.56 | 1,044,632 |
| 2022-12-05 | $83.76 | $86.49 | $83.40 | $85.87 | $85.87 | 822,852 |
| 2022-12-02 | $81.50 | $83.93 | $81.10 | $83.86 | $83.86 | 638,398 |
| 2022-12-01 | $83.86 | $84.77 | $80.86 | $83.28 | $83.28 | 725,156 |
| 2022-11-30 | $79.08 | $84.10 | $76.65 | $83.86 | $83.86 | 874,646 |
| 2022-11-29 | $78.73 | $79.33 | $77.57 | $78.49 | $78.49 | 557,804 |
| 2022-11-28 | $79.78 | $80.79 | $78.30 | $78.61 | $78.61 | 1,168,778 |
| 2022-11-25 | $80.55 | $81.58 | $80.09 | $81.08 | $81.08 | 274,138 |
| 2022-11-23 | $76.06 | $81.98 | $76.06 | $81.41 | $81.19 | 899,680 |
| 2022-11-22 | $74.27 | $76.51 | $72.51 | $76.40 | $76.19 | 677,951 |
| 2022-11-21 | $73.44 | $73.86 | $71.62 | $73.27 | $73.07 | 419,300 |
| 2022-11-18 | $76.93 | $77.16 | $74.09 | $74.57 | $74.37 | 499,419 |
| 2022-11-17 | $71.80 | $75.24 | $71.29 | $75.08 | $74.88 | 665,930 |
| 2022-11-16 | $79.17 | $79.17 | $73.85 | $74.15 | $73.95 | 927,100 |
| 2022-11-15 | $80.28 | $81.64 | $79.60 | $81.00 | $80.78 | 787,605 |
| 2022-11-14 | $79.60 | $80.09 | $76.34 | $77.30 | $77.09 | 731,428 |
| 2022-11-11 | $77.41 | $81.14 | $76.08 | $80.32 | $80.32 | 850,156 |
| 2022-11-10 | $69.05 | $77.28 | $68.70 | $77.01 | $77.01 | 1,488,988 |
| 2022-11-09 | $66.41 | $67.03 | $64.77 | $65.09 | $65.09 | 851,168 |
| 2022-11-08 | $68.32 | $70.27 | $66.25 | $67.87 | $67.87 | 766,663 |
| 2022-11-07 | $68.35 | $68.42 | $65.43 | $67.71 | $67.71 | 1,565,341 |
| 2022-11-04 | $69.96 | $70.60 | $66.32 | $67.21 | $67.21 | 2,159,946 |
| 2022-11-03 | $74.89 | $75.13 | $68.35 | $69.17 | $69.17 | 2,460,485 |
| 2022-11-02 | $82.82 | $84.34 | $79.46 | $79.96 | $79.96 | 1,055,048 |
| 2022-11-01 | $84.48 | $84.68 | $82.67 | $83.43 | $83.43 | 600,637 |
| 2022-10-31 | $83.87 | $83.87 | $81.97 | $82.15 | $82.15 | 618,461 |
| 2022-10-28 | $80.13 | $84.71 | $79.69 | $84.58 | $84.58 | 634,125 |
| 2022-10-27 | $81.90 | $82.58 | $79.87 | $79.97 | $79.97 | 560,292 |
| 2022-10-26 | $80.72 | $83.85 | $80.39 | $81.05 | $81.05 | 339,197 |
| 2022-10-25 | $79.64 | $81.98 | $79.54 | $81.92 | $81.92 | 665,317 |
| 2022-10-24 | $79.08 | $80.53 | $77.75 | $78.93 | $78.93 | 458,898 |
| 2022-10-21 | $77.37 | $79.26 | $76.42 | $79.22 | $79.22 | 534,779 |
| 2022-10-20 | $78.64 | $80.63 | $76.96 | $77.63 | $77.63 | 634,808 |
| 2022-10-19 | $75.98 | $77.88 | $75.43 | $77.65 | $77.65 | 543,121 |
| 2022-10-18 | $78.85 | $79.48 | $75.73 | $76.58 | $76.58 | 532,264 |
| 2022-10-17 | $76.60 | $76.93 | $75.13 | $76.40 | $76.40 | 772,650 |
| 2022-10-14 | $79.66 | $79.68 | $74.24 | $74.65 | $74.65 | 760,067 |
| 2022-10-13 | $73.55 | $79.75 | $72.47 | $78.91 | $78.91 | 968,019 |
| 2022-10-12 | $78.50 | $79.26 | $76.59 | $77.09 | $77.09 | 505,041 |
| 2022-10-11 | $80.00 | $80.97 | $77.25 | $79.35 | $79.35 | 1,024,194 |
| 2022-10-10 | $83.10 | $83.79 | $80.13 | $81.41 | $81.41 | 456,959 |
| 2022-10-07 | $85.29 | $85.44 | $82.38 | $82.87 | $82.87 | 644,471 |
| 2022-10-06 | $88.74 | $90.46 | $87.87 | $88.05 | $88.05 | 332,201 |
| 2022-10-05 | $86.63 | $89.94 | $85.77 | $89.25 | $89.25 | 511,465 |
| 2022-10-04 | $88.17 | $89.12 | $87.52 | $88.89 | $88.89 | 511,646 |
| 2022-10-03 | $84.14 | $86.92 | $83.64 | $85.57 | $85.57 | 630,452 |
| 2022-09-30 | $83.69 | $84.99 | $82.54 | $82.64 | $82.64 | 575,632 |
| 2022-09-29 | $84.25 | $85.32 | $83.51 | $85.04 | $85.04 | 806,919 |
| 2022-09-28 | $83.11 | $86.78 | $82.45 | $86.04 | $86.04 | 859,184 |
| 2022-09-27 | $83.25 | $84.63 | $81.50 | $83.91 | $83.91 | 757,411 |
| 2022-09-26 | $84.85 | $85.44 | $82.08 | $82.31 | $82.31 | 525,239 |
| 2022-09-23 | $84.27 | $84.90 | $82.39 | $84.82 | $84.82 | 639,724 |
| 2022-09-22 | $87.28 | $87.94 | $84.07 | $85.02 | $85.02 | 576,860 |
| 2022-09-21 | $88.45 | $90.95 | $87.29 | $87.35 | $87.35 | 358,873 |
| 2022-09-20 | $89.05 | $89.53 | $87.46 | $88.39 | $88.39 | 586,733 |
| 2022-09-19 | $88.23 | $90.97 | $88.23 | $90.47 | $90.47 | 748,703 |
| 2022-09-16 | $89.74 | $90.31 | $87.67 | $89.11 | $89.11 | 1,267,927 |
| 2022-09-15 | $92.41 | $93.07 | $89.74 | $90.94 | $90.94 | 1,196,474 |
| 2022-09-14 | $94.47 | $95.50 | $92.25 | $93.50 | $93.50 | 646,205 |
| 2022-09-13 | $95.86 | $96.70 | $93.66 | $94.03 | $94.03 | 985,161 |
| 2022-09-12 | $100.92 | $101.92 | $99.45 | $100.20 | $100.20 | 426,884 |
| 2022-09-09 | $99.42 | $101.01 | $99.20 | $100.29 | $100.29 | 425,357 |
| 2022-09-08 | $95.28 | $98.15 | $94.68 | $97.82 | $97.82 | 359,243 |
| 2022-09-07 | $95.64 | $97.71 | $93.78 | $96.87 | $96.87 | 471,861 |
| 2022-09-06 | $96.64 | $97.29 | $94.47 | $94.97 | $94.97 | 694,368 |
| 2022-09-02 | $98.75 | $99.81 | $96.48 | $97.13 | $97.13 | 511,559 |
| 2022-09-01 | $96.72 | $97.91 | $94.12 | $96.96 | $96.96 | 745,663 |
| 2022-08-31 | $100.55 | $100.63 | $98.08 | $99.61 | $99.61 | 755,758 |
| 2022-08-30 | $103.36 | $103.45 | $99.06 | $100.55 | $100.55 | 556,380 |
| 2022-08-29 | $102.04 | $103.32 | $100.62 | $101.79 | $101.79 | 446,961 |
| 2022-08-26 | $110.17 | $111.06 | $102.91 | $102.93 | $102.93 | 621,148 |
| 2022-08-25 | $105.82 | $109.49 | $105.73 | $109.29 | $109.29 | 627,702 |
| 2022-08-24 | $106.06 | $106.61 | $104.59 | $105.98 | $105.98 | 343,544 |
| 2022-08-23 | $104.30 | $107.14 | $104.27 | $105.94 | $105.94 | 443,244 |
| 2022-08-22 | $105.65 | $106.55 | $103.59 | $104.41 | $104.41 | 739,293 |
| 2022-08-19 | $110.82 | $111.50 | $108.21 | $108.47 | $108.47 | 617,108 |
| 2022-08-18 | $110.56 | $113.09 | $110.01 | $112.55 | $112.55 | 712,258 |
| 2022-08-17 | $114.75 | $115.44 | $107.72 | $110.30 | $110.30 | 957,856 |
| 2022-08-16 | $118.85 | $118.85 | $115.97 | $117.09 | $117.09 | 1,236,828 |
| 2022-08-15 | $120.15 | $121.42 | $117.52 | $118.85 | $118.85 | 375,113 |
| 2022-08-12 | $117.90 | $121.22 | $117.59 | $120.81 | $120.81 | 530,550 |
| 2022-08-11 | $117.41 | $119.46 | $115.83 | $116.51 | $116.51 | 638,692 |
| 2022-08-10 | $114.22 | $116.07 | $112.40 | $116.01 | $116.01 | 670,090 |
| 2022-08-09 | $115.82 | $116.00 | $108.28 | $110.70 | $110.70 | 597,371 |
| 2022-08-08 | $119.70 | $122.89 | $116.41 | $118.38 | $118.38 | 333,866 |
| 2022-08-05 | $121.20 | $122.97 | $119.74 | $120.65 | $120.65 | 395,975 |
| 2022-08-04 | $121.52 | $123.93 | $121.02 | $123.77 | $123.54 | 506,300 |
| 2022-08-03 | $119.02 | $122.59 | $117.90 | $121.52 | $121.30 | 617,793 |
| 2022-08-02 | $118.41 | $120.06 | $116.74 | $116.95 | $116.74 | 405,969 |
| 2022-08-01 | $117.51 | $120.76 | $116.92 | $120.27 | $120.05 | 416,991 |
| 2022-07-29 | $117.27 | $119.80 | $116.01 | $118.20 | $117.98 | 678,334 |
| 2022-07-28 | $114.40 | $118.20 | $112.03 | $117.50 | $117.29 | 1,140,164 |
| 2022-07-27 | $110.51 | $112.84 | $109.26 | $112.00 | $111.80 | 859,794 |
| 2022-07-26 | $107.61 | $109.33 | $107.50 | $107.94 | $107.74 | 287,917 |
| 2022-07-25 | $109.16 | $109.30 | $107.43 | $109.23 | $109.03 | 292,504 |
| 2022-07-22 | $111.41 | $112.43 | $106.17 | $109.64 | $109.44 | 353,292 |
| 2022-07-21 | $112.16 | $112.60 | $109.87 | $112.02 | $111.82 | 277,168 |
| 2022-07-20 | $106.72 | $112.09 | $105.74 | $111.58 | $111.38 | 533,626 |
| 2022-07-19 | $103.18 | $107.32 | $102.84 | $106.95 | $106.76 | 515,301 |
| 2022-07-18 | $104.05 | $104.36 | $100.71 | $101.28 | $101.10 | 351,581 |
| 2022-07-15 | $102.27 | $102.99 | $100.78 | $102.75 | $102.56 | 425,124 |
| 2022-07-14 | $99.65 | $101.69 | $97.38 | $101.08 | $100.90 | 294,642 |
| 2022-07-13 | $96.86 | $100.22 | $96.86 | $99.93 | $99.75 | 356,267 |
| 2022-07-12 | $98.40 | $100.51 | $97.95 | $99.10 | $98.92 | 412,290 |
| 2022-07-11 | $98.21 | $99.12 | $97.38 | $97.72 | $97.54 | 383,081 |
| 2022-07-08 | $98.50 | $100.25 | $97.50 | $99.51 | $99.33 | 479,417 |
| 2022-07-07 | $100.27 | $101.05 | $98.77 | $99.74 | $99.56 | 717,310 |
| 2022-07-06 | $97.10 | $98.77 | $95.07 | $97.79 | $97.61 | 627,592 |
| 2022-07-05 | $93.82 | $97.86 | $92.66 | $97.16 | $96.98 | 779,575 |
| 2022-07-01 | $101.08 | $102.16 | $95.21 | $96.32 | $96.14 | 776,165 |
| 2022-06-30 | $101.72 | $105.89 | $99.85 | $102.63 | $102.44 | 525,891 |
| 2022-06-29 | $103.32 | $103.57 | $101.53 | $102.84 | $102.65 | 559,953 |
| 2022-06-28 | $107.89 | $108.70 | $104.29 | $104.53 | $104.34 | 450,793 |
| 2022-06-27 | $106.50 | $108.35 | $104.72 | $107.11 | $106.92 | 444,248 |
| 2022-06-24 | $101.20 | $106.03 | $100.25 | $105.91 | $105.72 | 1,665,364 |
| 2022-06-23 | $100.79 | $101.07 | $97.64 | $99.35 | $99.17 | 806,788 |
| 2022-06-22 | $101.17 | $103.68 | $100.52 | $100.66 | $100.48 | 672,841 |
| 2022-06-21 | $102.23 | $104.60 | $102.04 | $102.92 | $102.73 | 636,657 |
| 2022-06-17 | $101.29 | $102.15 | $99.67 | $100.36 | $100.18 | 816,292 |
| 2022-06-16 | $105.00 | $105.55 | $99.62 | $100.39 | $100.21 | 862,621 |
| 2022-06-15 | $108.13 | $110.62 | $106.34 | $108.31 | $108.11 | 548,469 |
| 2022-06-14 | $108.55 | $108.57 | $106.42 | $107.46 | $107.26 | 438,106 |
| 2022-06-13 | $108.76 | $110.09 | $105.46 | $106.81 | $106.62 | 784,994 |
| 2022-06-10 | $112.40 | $113.82 | $111.35 | $112.59 | $112.39 | 633,566 |
| 2022-06-09 | $118.03 | $118.91 | $113.97 | $114.04 | $113.83 | 503,793 |
| 2022-06-08 | $122.02 | $122.49 | $118.39 | $119.10 | $118.88 | 301,217 |
| 2022-06-07 | $120.11 | $122.47 | $119.81 | $121.55 | $121.33 | 377,850 |
| 2022-06-06 | $123.16 | $123.89 | $120.73 | $121.91 | $121.69 | 414,339 |
| 2022-06-03 | $122.58 | $122.61 | $120.04 | $120.40 | $120.18 | 569,446 |
| 2022-06-02 | $121.11 | $125.56 | $120.49 | $125.46 | $125.23 | 410,029 |
| 2022-06-01 | $125.09 | $125.09 | $119.34 | $121.60 | $121.38 | 539,218 |
| 2022-05-31 | $122.54 | $123.94 | $120.01 | $123.50 | $123.28 | 667,808 |
| 2022-05-27 | $120.92 | $122.60 | $120.59 | $122.41 | $122.19 | 503,509 |
| 2022-05-26 | $116.84 | $120.74 | $114.32 | $119.42 | $119.20 | 428,698 |
| 2022-05-25 | $114.35 | $117.60 | $114.19 | $116.90 | $116.47 | 348,914 |
| 2022-05-24 | $116.78 | $117.92 | $113.92 | $114.68 | $114.26 | 528,143 |
| 2022-05-23 | $117.52 | $119.77 | $116.60 | $118.54 | $118.11 | 380,049 |
| 2022-05-20 | $118.72 | $118.72 | $112.44 | $117.51 | $117.08 | 568,822 |
| 2022-05-19 | $114.93 | $118.13 | $114.63 | $116.08 | $115.66 | 504,367 |
| 2022-05-18 | $119.95 | $122.08 | $114.24 | $115.44 | $115.02 | 666,945 |
| 2022-05-17 | $118.07 | $123.10 | $118.07 | $122.54 | $122.09 | 537,239 |
| 2022-05-16 | $116.68 | $117.62 | $114.62 | $114.94 | $114.52 | 362,368 |
| 2022-05-13 | $115.68 | $118.83 | $115.10 | $118.14 | $117.71 | 469,886 |
| 2022-05-12 | $110.81 | $114.17 | $110.59 | $114.00 | $113.58 | 681,516 |
| 2022-05-11 | $113.41 | $115.98 | $111.46 | $111.54 | $111.13 | 506,535 |
| 2022-05-10 | $116.90 | $117.96 | $112.00 | $114.61 | $114.19 | 471,665 |
| 2022-05-09 | $115.48 | $117.89 | $112.85 | $114.05 | $113.63 | 638,508 |
| 2022-05-06 | $117.71 | $121.43 | $115.69 | $118.75 | $118.32 | 433,569 |
| 2022-05-05 | $123.92 | $124.01 | $117.46 | $119.26 | $118.82 | 587,934 |
| 2022-05-04 | $119.76 | $126.49 | $118.49 | $126.15 | $125.69 | 572,832 |
| 2022-05-03 | $118.65 | $121.11 | $117.28 | $119.80 | $119.36 | 369,221 |
| 2022-05-02 | $114.36 | $118.65 | $113.88 | $118.50 | $118.07 | 522,420 |
| 2022-04-29 | $116.95 | $120.30 | $113.77 | $113.98 | $113.56 | 606,651 |
| 2022-04-28 | $113.55 | $119.47 | $112.29 | $118.51 | $118.08 | 786,653 |
| 2022-04-27 | $110.79 | $116.14 | $110.26 | $112.00 | $111.59 | 1,057,450 |
| 2022-04-26 | $119.71 | $119.74 | $115.78 | $116.34 | $115.91 | 695,274 |
| 2022-04-25 | $117.78 | $121.64 | $117.02 | $121.48 | $121.04 | 554,951 |
| 2022-04-22 | $120.59 | $122.20 | $119.46 | $119.58 | $119.14 | 694,745 |
| 2022-04-21 | $123.33 | $124.85 | $120.42 | $121.22 | $120.78 | 844,805 |
| 2022-04-20 | $121.89 | $123.75 | $120.72 | $121.44 | $121.00 | 569,523 |
| 2022-04-19 | $114.74 | $119.63 | $114.61 | $119.13 | $118.69 | 700,388 |
| 2022-04-18 | $113.48 | $116.32 | $113.12 | $114.99 | $114.57 | 566,475 |
| 2022-04-14 | $119.09 | $119.30 | $114.47 | $114.52 | $114.10 | 645,686 |
| 2022-04-13 | $116.49 | $119.48 | $116.31 | $118.34 | $117.91 | 785,427 |
| 2022-04-12 | $121.29 | $121.93 | $116.72 | $116.85 | $116.42 | 747,870 |
| 2022-04-11 | $121.01 | $123.12 | $118.21 | $118.24 | $117.81 | 726,572 |
| 2022-04-08 | $125.16 | $126.25 | $122.22 | $122.37 | $121.92 | 745,905 |
| 2022-04-07 | $127.34 | $131.02 | $123.84 | $126.35 | $125.89 | 824,733 |
| 2022-04-06 | $130.76 | $131.81 | $125.16 | $126.01 | $125.55 | 2,097,953 |
| 2022-04-05 | $143.53 | $144.05 | $132.93 | $132.97 | $132.48 | 976,102 |
| 2022-04-04 | $142.40 | $145.39 | $141.91 | $144.63 | $144.10 | 844,233 |
| 2022-04-01 | $151.25 | $152.87 | $140.04 | $141.21 | $140.69 | 1,187,893 |
| 2022-03-31 | $157.11 | $157.45 | $150.00 | $150.00 | $149.45 | 530,598 |
| 2022-03-30 | $162.08 | $163.46 | $156.12 | $156.46 | $155.89 | 746,972 |
| 2022-03-29 | $159.43 | $163.89 | $157.78 | $163.72 | $163.12 | 710,106 |
| 2022-03-28 | $154.54 | $157.66 | $152.59 | $156.06 | $155.49 | 334,743 |
| 2022-03-25 | $155.28 | $156.38 | $152.45 | $155.61 | $155.04 | 317,667 |
| 2022-03-24 | $150.16 | $154.77 | $147.79 | $154.75 | $154.18 | 507,102 |
| 2022-03-23 | $150.33 | $152.00 | $148.29 | $148.53 | $147.99 | 344,474 |
| 2022-03-22 | $154.23 | $156.29 | $151.53 | $152.54 | $151.98 | 371,920 |
| 2022-03-21 | $154.18 | $155.35 | $150.44 | $152.62 | $152.06 | 518,488 |
| 2022-03-18 | $150.21 | $156.35 | $150.21 | $155.25 | $154.68 | 749,234 |
| 2022-03-17 | $151.28 | $153.98 | $149.41 | $152.97 | $152.41 | 427,393 |
| 2022-03-16 | $144.89 | $152.22 | $144.89 | $152.10 | $151.54 | 725,334 |
| 2022-03-15 | $137.16 | $144.27 | $136.79 | $144.12 | $143.59 | 522,925 |
| 2022-03-14 | $142.63 | $143.14 | $135.56 | $136.30 | $135.80 | 671,755 |
| 2022-03-11 | $149.22 | $150.18 | $142.07 | $142.24 | $141.72 | 461,312 |
| 2022-03-10 | $148.08 | $150.50 | $144.22 | $146.80 | $146.26 | 650,114 |
| 2022-03-09 | $147.74 | $152.80 | $146.69 | $151.81 | $151.26 | 572,040 |
| 2022-03-08 | $140.78 | $146.64 | $137.81 | $143.55 | $143.03 | 598,196 |
| 2022-03-07 | $146.55 | $148.77 | $139.64 | $139.70 | $139.19 | 536,248 |
| 2022-03-04 | $147.91 | $148.68 | $142.89 | $146.38 | $145.84 | 663,941 |
| 2022-03-03 | $154.45 | $154.81 | $148.42 | $149.07 | $148.53 | 383,416 |
| 2022-03-02 | $146.02 | $154.46 | $145.56 | $153.42 | $152.86 | 512,770 |
| 2022-03-01 | $149.99 | $151.44 | $144.22 | $145.45 | $144.92 | 552,114 |
| 2022-02-28 | $149.44 | $152.01 | $147.94 | $150.60 | $150.05 | 479,265 |
| 2022-02-25 | $148.18 | $151.40 | $145.58 | $151.25 | $150.70 | 404,270 |
| 2022-02-24 | $138.67 | $149.02 | $136.23 | $148.83 | $148.07 | 755,473 |
| 2022-02-23 | $149.77 | $152.12 | $142.87 | $143.07 | $142.34 | 627,991 |
| 2022-02-22 | $148.83 | $151.21 | $143.38 | $145.95 | $145.21 | 472,858 |
| 2022-02-18 | $152.00 | $152.91 | $148.75 | $150.44 | $149.67 | 609,820 |
| 2022-02-17 | $153.00 | $155.19 | $151.00 | $152.28 | $151.50 | 928,494 |
| 2022-02-16 | $151.11 | $155.56 | $149.70 | $154.88 | $154.09 | 551,448 |
| 2022-02-15 | $148.23 | $153.07 | $147.06 | $152.55 | $151.77 | 418,639 |
| 2022-02-14 | $144.42 | $148.23 | $143.43 | $145.56 | $144.82 | 515,414 |
| 2022-02-11 | $151.23 | $152.53 | $144.38 | $144.98 | $144.24 | 446,685 |
| 2022-02-10 | $151.47 | $156.51 | $150.22 | $150.81 | $150.04 | 366,667 |
| 2022-02-09 | $151.17 | $154.92 | $149.69 | $154.89 | $154.10 | 364,616 |
| 2022-02-08 | $146.62 | $149.14 | $145.67 | $148.65 | $147.89 | 443,535 |
| 2022-02-07 | $147.85 | $148.97 | $145.28 | $146.62 | $145.87 | 307,352 |
| 2022-02-04 | $148.66 | $149.47 | $143.58 | $147.85 | $147.10 | 360,323 |
| 2022-02-03 | $153.08 | $154.43 | $149.08 | $149.23 | $148.47 | 612,743 |
| 2022-02-02 | $155.63 | $156.39 | $153.78 | $156.17 | $155.37 | 446,740 |
| 2022-02-01 | $155.25 | $156.42 | $152.44 | $154.99 | $154.20 | 576,051 |
| 2022-01-31 | $149.58 | $155.72 | $147.71 | $155.33 | $154.54 | 710,414 |
| 2022-01-28 | $146.23 | $149.20 | $143.70 | $149.10 | $148.34 | 771,431 |
| 2022-01-27 | $152.00 | $154.37 | $142.00 | $145.45 | $144.71 | 1,475,803 |
| 2022-01-26 | $160.75 | $163.53 | $154.41 | $157.85 | $157.04 | 666,342 |
| 2022-01-25 | $159.20 | $162.27 | $154.29 | $156.05 | $155.25 | 529,450 |
| 2022-01-24 | $155.07 | $163.90 | $152.77 | $163.61 | $162.78 | 622,296 |
| 2022-01-21 | $160.78 | $164.72 | $158.19 | $158.52 | $157.71 | 500,266 |
| 2022-01-20 | $168.28 | $171.00 | $161.00 | $161.41 | $160.59 | 476,735 |
| 2022-01-19 | $174.00 | $174.05 | $165.69 | $165.87 | $165.02 | 567,190 |
| 2022-01-18 | $179.41 | $180.59 | $171.38 | $171.48 | $170.60 | 447,123 |
| 2022-01-14 | $171.85 | $180.70 | $171.85 | $180.69 | $179.77 | 339,413 |
| 2022-01-13 | $179.66 | $181.03 | $173.50 | $173.89 | $173.00 | 486,217 |
| 2022-01-12 | $175.70 | $178.20 | $174.40 | $176.26 | $175.36 | 316,012 |
| 2022-01-11 | $167.97 | $174.61 | $165.90 | $174.42 | $173.53 | 415,577 |
| 2022-01-10 | $166.18 | $169.35 | $160.77 | $169.33 | $168.47 | 450,705 |
| 2022-01-07 | $174.77 | $178.67 | $168.91 | $169.00 | $168.14 | 557,881 |
| 2022-01-06 | $173.30 | $177.57 | $172.90 | $174.77 | $173.88 | 345,177 |
| 2022-01-05 | $178.86 | $180.67 | $173.02 | $173.33 | $172.45 | 485,814 |
| 2022-01-04 | $177.82 | $180.51 | $175.18 | $179.90 | $178.98 | 461,425 |
| 2022-01-03 | $174.83 | $177.85 | $174.24 | $177.49 | $176.58 | 270,764 |
| 2021-12-31 | $175.56 | $176.79 | $174.17 | $174.17 | $173.28 | 207,101 |
| 2021-12-30 | $176.98 | $178.66 | $174.53 | $174.75 | $173.86 | 263,544 |
| 2021-12-29 | $174.53 | $178.54 | $174.53 | $177.58 | $176.67 | 350,693 |
| 2021-12-28 | $177.20 | $177.54 | $172.50 | $174.97 | $174.08 | 289,076 |
| 2021-12-27 | $169.16 | $176.88 | $169.16 | $176.73 | $175.83 | 467,846 |
| 2021-12-23 | $167.10 | $170.24 | $165.25 | $169.16 | $168.30 | 342,629 |
| 2021-12-22 | $164.00 | $167.08 | $162.20 | $166.80 | $165.95 | 299,430 |
| 2021-12-21 | $159.67 | $164.90 | $158.57 | $164.82 | $163.98 | 513,090 |
| 2021-12-20 | $154.71 | $157.17 | $153.38 | $156.25 | $155.45 | 360,934 |
| 2021-12-17 | $157.63 | $159.54 | $155.15 | $157.03 | $156.23 | 801,016 |
| 2021-12-16 | $164.27 | $166.19 | $157.46 | $158.26 | $157.45 | 478,771 |
| 2021-12-15 | $159.98 | $163.80 | $156.26 | $163.60 | $162.77 | 444,192 |
| 2021-12-14 | $156.91 | $161.74 | $156.50 | $159.60 | $158.79 | 691,678 |
| 2021-12-13 | $162.49 | $163.89 | $156.89 | $157.15 | $156.35 | 372,524 |
| 2021-12-10 | $163.30 | $164.39 | $158.56 | $161.37 | $160.55 | 212,337 |
| 2021-12-09 | $164.31 | $166.55 | $160.81 | $161.10 | $160.28 | 282,683 |
| 2021-12-08 | $162.79 | $167.04 | $161.21 | $165.95 | $165.10 | 433,641 |
| 2021-12-07 | $158.46 | $164.65 | $158.00 | $163.06 | $162.23 | 446,672 |
| 2021-12-06 | $156.47 | $157.20 | $153.36 | $155.60 | $154.81 | 306,277 |
| 2021-12-03 | $156.67 | $156.99 | $154.51 | $156.09 | $155.29 | 399,603 |
| 2021-12-02 | $155.32 | $156.50 | $150.72 | $155.17 | $154.38 | 393,641 |
| 2021-12-01 | $155.91 | $161.86 | $154.13 | $154.87 | $154.08 | 541,091 |
| 2021-11-30 | $157.25 | $158.96 | $150.42 | $152.16 | $151.38 | 1,009,375 |
| 2021-11-29 | $156.47 | $158.57 | $153.12 | $158.34 | $157.53 | 520,143 |
| 2021-11-26 | $159.83 | $160.97 | $153.99 | $155.03 | $154.24 | 304,789 |
| 2021-11-24 | $159.36 | $162.18 | $157.39 | $162.15 | $161.09 | 263,948 |
| 2021-11-23 | $160.50 | $162.09 | $157.01 | $160.55 | $159.50 | 455,277 |
| 2021-11-22 | $164.44 | $166.68 | $160.97 | $160.99 | $159.94 | 314,153 |
| 2021-11-19 | $163.77 | $165.90 | $162.72 | $163.43 | $162.37 | 413,103 |
| 2021-11-18 | $165.92 | $166.49 | $161.17 | $164.33 | $163.26 | 314,501 |
| 2021-11-17 | $167.56 | $167.56 | $164.49 | $164.95 | $163.88 | 354,684 |
| 2021-11-16 | $165.67 | $168.09 | $164.47 | $166.98 | $165.89 | 477,359 |
| 2021-11-15 | $167.75 | $169.88 | $164.16 | $165.86 | $164.78 | 454,410 |
| 2021-11-12 | $164.25 | $167.47 | $163.93 | $166.51 | $165.43 | 555,522 |
| 2021-11-11 | $159.35 | $163.59 | $157.95 | $163.43 | $162.37 | 343,035 |
| 2021-11-10 | $157.53 | $159.72 | $155.87 | $157.01 | $155.99 | 538,031 |
| 2021-11-09 | $158.73 | $161.42 | $157.17 | $161.36 | $160.31 | 494,242 |
| 2021-11-08 | $160.62 | $161.48 | $157.86 | $158.84 | $157.81 | 495,012 |
| 2021-11-05 | $158.24 | $160.45 | $158.00 | $160.26 | $159.22 | 902,146 |
| 2021-11-04 | $154.50 | $157.00 | $152.75 | $156.87 | $155.85 | 405,535 |
| 2021-11-03 | $154.52 | $154.58 | $152.34 | $154.19 | $153.19 | 309,956 |
| 2021-11-02 | $152.00 | $154.47 | $151.95 | $153.91 | $152.91 | 388,809 |
| 2021-11-01 | $150.06 | $153.06 | $149.27 | $152.86 | $151.86 | 433,000 |
| 2021-10-29 | $144.87 | $150.47 | $144.77 | $150.05 | $149.07 | 503,409 |
| 2021-10-28 | $145.15 | $145.81 | $141.35 | $145.74 | $144.79 | 755,606 |
| 2021-10-27 | $142.69 | $144.60 | $142.09 | $142.90 | $141.97 | 536,103 |
| 2021-10-26 | $147.58 | $147.58 | $142.50 | $142.57 | $141.64 | 395,099 |
| 2021-10-25 | $144.87 | $146.55 | $144.35 | $145.53 | $144.58 | 237,528 |
| 2021-10-22 | $146.16 | $149.75 | $144.44 | $144.72 | $143.78 | 322,509 |
| 2021-10-21 | $144.25 | $145.75 | $143.39 | $145.39 | $144.44 | 310,080 |
| 2021-10-20 | $145.75 | $146.38 | $143.93 | $145.60 | $144.65 | 459,495 |
| 2021-10-19 | $145.50 | $146.46 | $144.21 | $145.29 | $144.34 | 289,176 |
| 2021-10-18 | $143.30 | $144.60 | $142.50 | $144.26 | $143.32 | 355,910 |
| 2021-10-15 | $145.15 | $146.97 | $144.52 | $144.67 | $143.73 | 356,691 |
| 2021-10-14 | $144.70 | $145.96 | $143.56 | $145.23 | $144.28 | 549,080 |
| 2021-10-13 | $143.94 | $145.73 | $141.73 | $141.92 | $141.00 | 285,464 |
| 2021-10-12 | $144.67 | $146.01 | $143.35 | $144.38 | $143.44 | 451,375 |
| 2021-10-11 | $141.79 | $145.00 | $141.79 | $143.07 | $142.14 | 276,885 |
| 2021-10-08 | $146.05 | $146.05 | $142.60 | $142.67 | $141.74 | 243,008 |
| 2021-10-07 | $145.60 | $147.00 | $144.78 | $145.40 | $144.45 | 537,687 |
| 2021-10-06 | $143.22 | $144.18 | $140.87 | $142.78 | $141.85 | 439,260 |
| 2021-10-05 | $146.06 | $147.44 | $144.45 | $144.51 | $143.57 | 393,976 |
| 2021-10-04 | $149.42 | $149.42 | $144.59 | $145.28 | $144.33 | 386,468 |
| 2021-10-01 | $151.52 | $151.99 | $146.84 | $149.70 | $148.73 | 539,340 |
| 2021-09-30 | $151.74 | $153.55 | $150.00 | $150.91 | $149.93 | 487,464 |
| 2021-09-29 | $152.01 | $152.71 | $148.65 | $150.55 | $149.57 | 509,640 |
| 2021-09-28 | $152.30 | $154.01 | $150.50 | $150.93 | $149.95 | 774,966 |
| 2021-09-27 | $152.75 | $155.31 | $152.51 | $154.72 | $153.71 | 193,977 |
| 2021-09-24 | $151.72 | $154.40 | $151.72 | $153.35 | $152.35 | 237,953 |
| 2021-09-23 | $151.07 | $153.90 | $150.83 | $153.26 | $152.26 | 335,176 |
| 2021-09-22 | $150.20 | $151.39 | $148.92 | $150.35 | $149.37 | 462,197 |
| 2021-09-21 | $148.13 | $150.99 | $145.21 | $149.23 | $148.26 | 504,957 |
| 2021-09-20 | $146.72 | $147.98 | $144.19 | $147.18 | $146.22 | 403,006 |
| 2021-09-17 | $150.21 | $150.55 | $148.00 | $149.47 | $148.50 | 971,476 |
| 2021-09-16 | $150.23 | $152.35 | $149.23 | $150.50 | $149.52 | 326,948 |
| 2021-09-15 | $151.31 | $151.51 | $148.81 | $151.24 | $150.26 | 334,413 |
| 2021-09-14 | $150.67 | $152.43 | $149.87 | $151.26 | $150.27 | 317,383 |
| 2021-09-13 | $150.73 | $151.81 | $148.51 | $150.55 | $149.57 | 248,144 |
| 2021-09-10 | $149.63 | $152.11 | $148.42 | $148.42 | $147.45 | 298,039 |
| 2021-09-09 | $146.15 | $149.51 | $145.82 | $148.51 | $147.54 | 191,247 |
| 2021-09-08 | $149.08 | $149.35 | $144.86 | $146.14 | $145.19 | 348,688 |
| 2021-09-07 | $149.10 | $149.76 | $147.08 | $149.45 | $148.48 | 354,561 |
| 2021-09-03 | $147.68 | $149.00 | $147.02 | $148.51 | $147.54 | 241,586 |
| 2021-09-02 | $146.06 | $147.71 | $145.36 | $147.24 | $146.28 | 546,191 |
| 2021-09-01 | $148.10 | $149.31 | $144.65 | $145.04 | $144.10 | 619,973 |
| 2021-08-31 | $150.03 | $150.03 | $146.98 | $147.18 | $146.22 | 426,480 |
| 2021-08-30 | $151.23 | $151.61 | $148.10 | $149.48 | $148.51 | 225,267 |
| 2021-08-27 | $145.13 | $150.75 | $145.12 | $150.28 | $149.30 | 428,868 |
| 2021-08-26 | $143.50 | $144.96 | $142.64 | $144.23 | $143.08 | 472,264 |
| 2021-08-25 | $144.59 | $146.15 | $143.64 | $143.96 | $142.81 | 332,987 |
| 2021-08-24 | $144.88 | $146.48 | $143.92 | $144.75 | $143.60 | 203,491 |
| 2021-08-23 | $141.38 | $144.04 | $141.11 | $143.63 | $142.49 | 416,120 |
| 2021-08-20 | $141.33 | $142.99 | $139.21 | $140.83 | $139.71 | 205,343 |
| 2021-08-19 | $140.00 | $141.25 | $138.70 | $140.42 | $139.30 | 404,279 |
| 2021-08-18 | $142.72 | $145.18 | $141.06 | $141.21 | $140.09 | 237,633 |
| 2021-08-17 | $145.91 | $145.91 | $141.93 | $142.49 | $141.36 | 597,440 |
| 2021-08-16 | $145.79 | $147.73 | $145.51 | $147.39 | $146.22 | 268,494 |
| 2021-08-13 | $146.69 | $147.24 | $145.54 | $146.16 | $145.00 | 290,115 |
| 2021-08-12 | $150.25 | $151.30 | $145.38 | $146.86 | $145.69 | 544,803 |
| 2021-08-11 | $152.20 | $152.70 | $150.02 | $151.66 | $150.45 | 345,816 |
| 2021-08-10 | $154.74 | $155.32 | $150.50 | $151.57 | $150.36 | 563,746 |
| 2021-08-09 | $157.44 | $157.44 | $154.74 | $154.84 | $153.61 | 224,363 |
| 2021-08-06 | $153.82 | $157.84 | $153.82 | $156.87 | $155.62 | 472,627 |
| 2021-08-05 | $157.12 | $157.30 | $152.36 | $154.74 | $153.51 | 517,685 |
| 2021-08-04 | $157.04 | $158.27 | $154.41 | $155.97 | $154.73 | 404,068 |
| 2021-08-03 | $157.41 | $157.41 | $153.44 | $155.79 | $154.55 | 322,237 |
| 2021-08-02 | $158.14 | $160.84 | $156.40 | $156.42 | $155.17 | 507,963 |
| 2021-07-30 | $153.26 | $159.35 | $153.01 | $156.44 | $155.19 | 575,057 |
| 2021-07-29 | $155.11 | $157.00 | $151.00 | $154.81 | $153.58 | 1,078,936 |
| 2021-07-28 | $157.25 | $161.84 | $156.87 | $160.10 | $158.82 | 628,132 |
| 2021-07-27 | $161.08 | $162.68 | $154.78 | $156.62 | $155.37 | 1,349,243 |
| 2021-07-26 | $164.85 | $166.00 | $161.62 | $162.55 | $161.26 | 609,457 |
| 2021-07-23 | $164.51 | $165.91 | $162.50 | $165.11 | $163.79 | 281,313 |
| 2021-07-22 | $164.59 | $165.77 | $161.36 | $162.75 | $161.45 | 331,823 |
| 2021-07-21 | $161.72 | $165.70 | $161.33 | $165.31 | $163.99 | 522,281 |
| 2021-07-20 | $154.79 | $160.98 | $154.06 | $160.55 | $159.27 | 798,838 |
| 2021-07-19 | $154.98 | $155.58 | $152.33 | $154.22 | $152.99 | 369,740 |
| 2021-07-16 | $163.19 | $163.80 | $157.09 | $157.59 | $156.33 | 470,290 |
| 2021-07-15 | $163.34 | $164.52 | $160.30 | $161.82 | $160.53 | 517,111 |
| 2021-07-14 | $165.50 | $167.60 | $163.57 | $164.02 | $162.71 | 527,367 |
| 2021-07-13 | $164.28 | $165.14 | $162.26 | $164.19 | $162.88 | 463,176 |
| 2021-07-12 | $165.04 | $166.05 | $163.45 | $165.52 | $164.20 | 451,677 |
| 2021-07-09 | $162.78 | $166.19 | $160.90 | $165.43 | $164.11 | 454,273 |
| 2021-07-08 | $161.35 | $164.21 | $158.17 | $161.48 | $160.19 | 400,921 |
| 2021-07-07 | $169.06 | $170.63 | $162.91 | $165.00 | $163.69 | 528,718 |
| 2021-07-06 | $170.45 | $170.90 | $165.47 | $168.27 | $166.93 | 564,135 |
| 2021-07-02 | $175.01 | $175.01 | $167.26 | $168.52 | $167.18 | 507,178 |
| 2021-07-01 | $172.66 | $172.66 | $166.99 | $170.77 | $169.41 | 1,038,688 |
| 2021-06-30 | $177.99 | $178.46 | $175.66 | $177.95 | $176.53 | 217,601 |
| 2021-06-29 | $176.69 | $178.55 | $176.36 | $178.33 | $176.91 | 219,581 |
| 2021-06-28 | $174.84 | $177.84 | $174.04 | $176.90 | $175.49 | 258,928 |
| 2021-06-25 | $173.47 | $176.24 | $172.24 | $173.29 | $171.91 | 513,121 |
| 2021-06-24 | $172.44 | $173.89 | $171.36 | $173.56 | $172.18 | 296,449 |
| 2021-06-23 | $170.80 | $172.71 | $169.75 | $170.28 | $168.92 | 332,915 |
| 2021-06-22 | $168.87 | $171.29 | $167.36 | $169.64 | $168.29 | 349,209 |
| 2021-06-21 | $169.01 | $171.22 | $167.37 | $169.68 | $168.33 | 403,211 |
| 2021-06-18 | $172.80 | $172.92 | $166.79 | $168.41 | $167.07 | 529,447 |
| 2021-06-17 | $175.70 | $177.72 | $171.36 | $175.38 | $173.98 | 384,311 |
| 2021-06-16 | $178.88 | $178.95 | $175.47 | $176.56 | $175.15 | 242,201 |
| 2021-06-15 | $180.41 | $181.48 | $177.50 | $178.02 | $176.60 | 167,166 |
| 2021-06-14 | $177.33 | $181.64 | $177.20 | $180.76 | $179.32 | 269,947 |
| 2021-06-11 | $177.00 | $178.00 | $173.75 | $177.56 | $176.15 | 462,150 |
| 2021-06-10 | $179.51 | $182.11 | $176.81 | $181.34 | $179.90 | 324,636 |
| 2021-06-09 | $179.95 | $181.44 | $178.01 | $178.54 | $177.12 | 238,459 |
| 2021-06-08 | $184.61 | $184.61 | $178.89 | $179.58 | $178.15 | 273,192 |
| 2021-06-07 | $185.75 | $186.42 | $182.62 | $183.00 | $181.54 | 215,860 |
| 2021-06-04 | $184.00 | $186.83 | $182.55 | $186.45 | $184.96 | 240,134 |
| 2021-06-03 | $183.59 | $184.44 | $181.06 | $181.73 | $180.28 | 255,103 |
| 2021-06-02 | $185.50 | $187.48 | $183.47 | $186.37 | $184.89 | 313,019 |
| 2021-06-01 | $190.00 | $191.85 | $184.92 | $185.54 | $184.06 | 363,487 |
| 2021-05-28 | $188.99 | $189.47 | $186.29 | $188.23 | $186.73 | 231,258 |
| 2021-05-27 | $186.68 | $189.44 | $185.68 | $186.92 | $185.43 | 265,309 |
| 2021-05-26 | $186.31 | $188.95 | $184.17 | $186.36 | $184.66 | 258,169 |
| 2021-05-25 | $188.65 | $190.50 | $184.98 | $186.35 | $184.65 | 433,802 |
| 2021-05-24 | $184.04 | $188.56 | $183.92 | $186.58 | $184.88 | 496,588 |
| 2021-05-21 | $189.05 | $189.83 | $181.85 | $182.17 | $180.51 | 290,350 |
| 2021-05-20 | $183.21 | $188.54 | $180.76 | $188.06 | $186.34 | 326,697 |
| 2021-05-19 | $172.51 | $183.36 | $172.51 | $182.28 | $180.62 | 269,460 |
| 2021-05-18 | $178.02 | $180.50 | $176.13 | $176.43 | $174.82 | 362,801 |
| 2021-05-17 | $175.49 | $177.60 | $172.39 | $176.68 | $175.07 | 286,867 |
| 2021-05-14 | $174.55 | $181.14 | $171.24 | $178.91 | $177.28 | 371,972 |
| 2021-05-13 | $169.94 | $173.73 | $169.07 | $171.24 | $169.68 | 332,740 |
| 2021-05-12 | $169.64 | $172.53 | $165.04 | $165.96 | $164.44 | 325,301 |
| 2021-05-11 | $168.48 | $175.21 | $167.06 | $174.40 | $172.81 | 309,631 |
| 2021-05-10 | $181.44 | $181.58 | $174.28 | $174.47 | $172.88 | 352,497 |
| 2021-05-07 | $181.00 | $183.89 | $178.80 | $183.34 | $181.67 | 224,782 |
| 2021-05-06 | $175.58 | $179.85 | $174.08 | $179.55 | $177.91 | 260,816 |
| 2021-05-05 | $179.45 | $179.92 | $173.93 | $176.47 | $174.86 | 284,682 |
| 2021-05-04 | $175.12 | $176.59 | $172.49 | $176.49 | $174.88 | 334,808 |
| 2021-05-03 | $181.16 | $181.19 | $177.00 | $177.98 | $176.35 | 285,901 |
| 2021-04-30 | $181.56 | $185.17 | $178.28 | $179.11 | $177.47 | 313,903 |
| 2021-04-29 | $190.22 | $190.22 | $183.49 | $185.30 | $183.61 | 201,593 |
| 2021-04-28 | $189.44 | $190.86 | $185.75 | $188.18 | $186.46 | 292,979 |
| 2021-04-27 | $194.90 | $195.34 | $183.00 | $187.34 | $185.63 | 394,835 |
| 2021-04-26 | $185.30 | $191.37 | $184.70 | $190.52 | $188.78 | 488,033 |
| 2021-04-23 | $181.50 | $186.45 | $180.16 | $185.30 | $183.61 | 351,766 |
| 2021-04-22 | $183.99 | $185.03 | $179.34 | $179.85 | $178.21 | 285,946 |
| 2021-04-21 | $176.91 | $185.23 | $175.56 | $185.04 | $183.35 | 372,808 |
| 2021-04-20 | $180.14 | $182.05 | $175.62 | $176.33 | $174.72 | 262,659 |
| 2021-04-19 | $184.81 | $188.14 | $178.56 | $181.04 | $179.39 | 441,337 |
| 2021-04-16 | $187.42 | $190.65 | $186.72 | $186.82 | $185.11 | 237,658 |
| 2021-04-15 | $186.26 | $188.68 | $183.26 | $188.26 | $186.54 | 327,308 |
| 2021-04-14 | $185.58 | $190.20 | $184.37 | $185.74 | $184.04 | 260,654 |
| 2021-04-13 | $189.71 | $191.23 | $186.22 | $186.52 | $184.82 | 391,278 |
| 2021-04-12 | $190.81 | $191.34 | $186.80 | $187.75 | $186.04 | 287,190 |
| 2021-04-09 | $192.37 | $194.48 | $189.64 | $191.46 | $189.71 | 455,181 |
| 2021-04-08 | $196.32 | $196.59 | $190.63 | $195.05 | $193.27 | 350,475 |
| 2021-04-07 | $194.00 | $194.99 | $191.21 | $193.30 | $191.53 | 290,971 |
| 2021-04-06 | $195.08 | $198.71 | $190.63 | $192.93 | $191.17 | 388,124 |
| 2021-04-05 | $199.25 | $199.44 | $193.49 | $196.86 | $195.06 | 446,322 |
| 2021-04-01 | $189.34 | $196.25 | $189.00 | $195.84 | $194.05 | 452,415 |
| 2021-03-31 | $182.85 | $189.28 | $182.42 | $185.42 | $183.73 | 408,365 |
| 2021-03-30 | $177.40 | $183.61 | $176.75 | $181.64 | $179.98 | 258,364 |
| 2021-03-29 | $180.34 | $182.60 | $176.12 | $178.31 | $176.68 | 363,858 |
| 2021-03-26 | $170.94 | $183.44 | $170.94 | $183.11 | $181.44 | 407,012 |
| 2021-03-25 | $166.00 | $171.49 | $161.55 | $171.08 | $169.52 | 433,304 |
| 2021-03-24 | $172.67 | $179.39 | $170.32 | $170.50 | $168.94 | 408,706 |
| 2021-03-23 | $176.28 | $177.63 | $166.03 | $167.11 | $165.58 | 524,715 |
| 2021-03-22 | $175.28 | $178.49 | $171.78 | $176.33 | $174.72 | 325,314 |
| 2021-03-19 | $171.02 | $176.20 | $168.26 | $172.24 | $170.67 | 521,360 |
| 2021-03-18 | $177.64 | $179.80 | $170.81 | $171.74 | $170.17 | 379,535 |
| 2021-03-17 | $178.00 | $184.69 | $172.30 | $181.49 | $179.83 | 499,344 |
| 2021-03-16 | $174.32 | $182.14 | $172.93 | $177.91 | $176.29 | 565,661 |
| 2021-03-15 | $167.44 | $172.41 | $165.01 | $172.05 | $170.48 | 240,994 |
| 2021-03-12 | $165.28 | $168.36 | $163.97 | $166.16 | $164.64 | 351,815 |
| 2021-03-11 | $165.87 | $170.61 | $164.01 | $169.66 | $168.11 | 397,594 |
| 2021-03-10 | $166.17 | $167.52 | $158.97 | $160.53 | $159.06 | 504,416 |
| 2021-03-09 | $156.22 | $164.34 | $156.22 | $162.61 | $161.13 | 623,590 |
| 2021-03-08 | $153.30 | $162.33 | $149.61 | $151.00 | $149.62 | 736,948 |
| 2021-03-05 | $153.76 | $154.45 | $144.08 | $153.00 | $151.60 | 590,971 |
| 2021-03-04 | $158.85 | $159.97 | $146.30 | $150.76 | $149.38 | 519,726 |
| 2021-03-03 | $165.60 | $165.91 | $156.95 | $158.77 | $157.32 | 400,463 |
| 2021-03-02 | $170.85 | $170.85 | $162.59 | $162.80 | $161.31 | 551,117 |
| 2021-03-01 | $168.00 | $172.22 | $166.83 | $171.77 | $170.20 | 346,599 |
| 2021-02-26 | $163.52 | $166.74 | $157.89 | $164.90 | $163.39 | 418,906 |
| 2021-02-25 | $175.07 | $176.67 | $161.37 | $162.05 | $160.57 | 620,761 |
| 2021-02-24 | $166.43 | $177.36 | $166.04 | $176.93 | $175.31 | 628,210 |
| 2021-02-23 | $163.45 | $168.98 | $160.21 | $168.20 | $166.66 | 615,238 |
| 2021-02-22 | $167.65 | $171.20 | $165.68 | $166.70 | $165.18 | 708,761 |
| 2021-02-19 | $166.26 | $170.54 | $163.74 | $170.35 | $168.79 | 848,652 |
| 2021-02-18 | $163.34 | $163.61 | $157.17 | $158.89 | $157.25 | 502,275 |
| 2021-02-17 | $169.56 | $170.77 | $162.80 | $164.55 | $162.86 | 475,522 |
| 2021-02-16 | $171.37 | $172.97 | $167.14 | $172.20 | $170.43 | 659,460 |
| 2021-02-12 | $169.89 | $171.41 | $164.89 | $167.43 | $165.71 | 895,263 |
| 2021-02-11 | $152.71 | $163.06 | $152.43 | $162.85 | $161.17 | 931,863 |
| 2021-02-10 | $149.92 | $153.16 | $149.25 | $151.82 | $150.26 | 557,678 |
| 2021-02-09 | $149.05 | $150.66 | $146.07 | $147.92 | $146.40 | 1,114,005 |
| 2021-02-08 | $158.00 | $159.00 | $148.77 | $149.24 | $147.70 | 1,967,776 |
| 2021-02-05 | $168.76 | $169.69 | $161.83 | $162.33 | $160.66 | 254,681 |
| 2021-02-04 | $161.71 | $167.43 | $161.09 | $167.27 | $165.55 | 232,605 |
| 2021-02-03 | $168.81 | $168.81 | $159.76 | $161.36 | $159.70 | 381,361 |
| 2021-02-02 | $167.60 | $169.04 | $164.39 | $168.08 | $166.35 | 377,578 |
| 2021-02-01 | $160.21 | $164.78 | $158.25 | $164.32 | $162.63 | 500,828 |
| 2021-01-29 | $165.84 | $166.24 | $158.02 | $158.07 | $156.44 | 464,363 |
| 2021-01-28 | $170.39 | $172.26 | $161.22 | $166.97 | $165.25 | 667,952 |
| 2021-01-27 | $170.68 | $174.65 | $164.69 | $165.53 | $163.83 | 521,756 |
| 2021-01-26 | $184.71 | $184.71 | $176.63 | $177.09 | $175.27 | 354,016 |
| 2021-01-25 | $185.78 | $187.23 | $180.97 | $183.84 | $181.95 | 231,938 |
| 2021-01-22 | $184.00 | $186.95 | $183.42 | $185.00 | $183.10 | 367,473 |
| 2021-01-21 | $190.47 | $191.76 | $183.80 | $184.96 | $183.06 | 374,110 |
| 2021-01-20 | $189.29 | $192.30 | $184.92 | $188.24 | $186.30 | 502,775 |
| 2021-01-19 | $179.99 | $189.89 | $178.74 | $188.12 | $186.18 | 539,255 |
| 2021-01-15 | $176.35 | $178.40 | $170.97 | $177.60 | $175.77 | 363,402 |
| 2021-01-14 | $170.45 | $179.00 | $170.45 | $177.79 | $175.96 | 672,125 |
| 2021-01-13 | $171.83 | $171.83 | $166.78 | $166.96 | $165.24 | 305,613 |
| 2021-01-12 | $169.33 | $172.84 | $168.44 | $171.05 | $169.29 | 300,114 |
| 2021-01-11 | $162.18 | $168.99 | $161.78 | $168.63 | $166.89 | 261,880 |
| 2021-01-08 | $165.02 | $167.59 | $163.44 | $164.96 | $163.26 | 324,246 |
| 2021-01-07 | $158.21 | $163.45 | $158.05 | $162.81 | $161.13 | 384,777 |
| 2021-01-06 | $153.23 | $159.52 | $153.23 | $156.84 | $155.23 | 423,593 |
| 2021-01-05 | $149.63 | $155.03 | $149.63 | $153.81 | $152.23 | 298,647 |
| 2021-01-04 | $151.09 | $154.18 | $148.35 | $150.24 | $148.69 | 381,818 |
| 2020-12-31 | $152.34 | $152.69 | $149.37 | $150.45 | $148.90 | 236,485 |
| 2020-12-30 | $151.07 | $154.65 | $151.07 | $152.76 | $151.19 | 160,595 |
| 2020-12-29 | $151.83 | $151.85 | $148.72 | $150.69 | $149.14 | 336,152 |
| 2020-12-28 | $150.41 | $151.79 | $149.87 | $151.27 | $149.71 | 208,308 |
| 2020-12-24 | $149.44 | $150.47 | $148.15 | $149.88 | $148.34 | 60,526 |
| 2020-12-23 | $149.00 | $150.32 | $147.50 | $147.92 | $146.40 | 261,433 |
| 2020-12-22 | $149.72 | $151.82 | $147.74 | $148.38 | $146.85 | 259,183 |
| 2020-12-21 | $147.20 | $150.91 | $146.48 | $149.52 | $147.98 | 197,991 |
| 2020-12-18 | $150.39 | $150.96 | $148.65 | $149.31 | $147.77 | 521,533 |
| 2020-12-17 | $151.30 | $152.13 | $148.42 | $149.97 | $148.43 | 241,884 |
| 2020-12-16 | $153.62 | $153.62 | $148.52 | $150.08 | $148.54 | 286,788 |
| 2020-12-15 | $151.85 | $153.52 | $150.52 | $152.73 | $151.16 | 362,578 |
| 2020-12-14 | $149.85 | $151.84 | $148.06 | $150.41 | $148.86 | 383,242 |
| 2020-12-11 | $150.56 | $150.81 | $146.42 | $147.65 | $146.13 | 257,810 |
| 2020-12-10 | $148.94 | $151.11 | $146.33 | $149.07 | $147.54 | 387,230 |
| 2020-12-09 | $156.14 | $156.86 | $148.84 | $150.10 | $148.56 | 539,136 |
| 2020-12-08 | $154.00 | $158.08 | $153.70 | $156.88 | $155.27 | 389,260 |
| 2020-12-07 | $152.07 | $155.45 | $150.27 | $155.26 | $153.66 | 408,899 |
| 2020-12-04 | $144.52 | $151.79 | $144.52 | $151.71 | $150.15 | 342,219 |
| 2020-12-03 | $143.95 | $144.65 | $142.13 | $143.21 | $141.74 | 275,472 |
| 2020-12-02 | $140.16 | $143.62 | $138.68 | $143.29 | $141.82 | 397,982 |
| 2020-12-01 | $139.54 | $142.41 | $138.54 | $140.00 | $138.56 | 514,857 |
| 2020-11-30 | $139.12 | $139.47 | $136.49 | $137.98 | $136.56 | 240,710 |
| 2020-11-27 | $137.92 | $139.22 | $137.33 | $138.13 | $136.71 | 167,761 |
| 2020-11-25 | $137.32 | $137.93 | $134.45 | $136.25 | $134.85 | 273,939 |
| 2020-11-24 | $138.58 | $139.06 | $136.57 | $137.87 | $136.45 | 247,711 |
| 2020-11-23 | $134.28 | $138.38 | $133.52 | $138.14 | $136.72 | 203,520 |
| 2020-11-20 | $134.49 | $135.19 | $132.19 | $132.35 | $130.99 | 243,377 |
| 2020-11-19 | $132.31 | $134.39 | $131.17 | $134.23 | $132.65 | 129,101 |
| 2020-11-18 | $132.59 | $134.33 | $130.71 | $133.20 | $131.63 | 274,669 |
| 2020-11-17 | $130.20 | $133.09 | $128.69 | $132.07 | $130.51 | 311,222 |
| 2020-11-16 | $128.78 | $131.51 | $128.00 | $131.50 | $129.95 | 209,504 |
| 2020-11-13 | $127.16 | $128.49 | $126.27 | $127.07 | $125.57 | 125,610 |
| 2020-11-12 | $129.00 | $129.00 | $124.38 | $125.20 | $123.72 | 187,377 |
| 2020-11-11 | $126.85 | $129.55 | $125.82 | $128.53 | $127.02 | 213,004 |
| 2020-11-10 | $125.48 | $127.13 | $124.33 | $125.70 | $124.22 | 260,354 |
| 2020-11-09 | $131.43 | $133.24 | $126.66 | $126.98 | $125.48 | 363,996 |
| 2020-11-06 | $126.11 | $127.77 | $124.27 | $127.49 | $125.99 | 230,975 |
| 2020-11-05 | $120.32 | $126.20 | $120.00 | $126.02 | $124.53 | 460,015 |
| 2020-11-04 | $115.15 | $119.20 | $112.76 | $118.30 | $116.91 | 250,771 |
| 2020-11-03 | $113.14 | $115.56 | $111.13 | $115.07 | $113.71 | 269,077 |
| 2020-11-02 | $109.74 | $112.97 | $109.74 | $112.17 | $110.85 | 248,402 |
| 2020-10-30 | $110.82 | $112.25 | $107.36 | $108.39 | $107.11 | 277,282 |
| 2020-10-29 | $108.63 | $113.55 | $107.98 | $112.84 | $111.51 | 425,250 |
| 2020-10-28 | $109.80 | $114.19 | $106.00 | $109.30 | $108.01 | 832,360 |
| 2020-10-27 | $110.25 | $111.79 | $108.56 | $109.80 | $108.51 | 272,367 |
| 2020-10-26 | $111.65 | $113.43 | $108.43 | $110.13 | $108.83 | 243,924 |
| 2020-10-23 | $114.18 | $114.78 | $112.65 | $113.21 | $111.88 | 183,760 |
| 2020-10-22 | $113.62 | $114.71 | $111.24 | $114.25 | $112.90 | 238,182 |
| 2020-10-21 | $113.82 | $114.65 | $112.61 | $112.86 | $111.53 | 181,623 |
| 2020-10-20 | $115.24 | $115.57 | $113.35 | $113.52 | $112.18 | 152,036 |
| 2020-10-19 | $115.39 | $117.03 | $113.90 | $114.26 | $112.91 | 177,633 |
| 2020-10-16 | $117.72 | $117.72 | $113.69 | $114.25 | $112.90 | 227,896 |
| 2020-10-15 | $114.24 | $117.00 | $113.91 | $116.71 | $115.33 | 310,578 |
| 2020-10-14 | $118.84 | $119.78 | $116.02 | $116.86 | $115.48 | 196,809 |
| 2020-10-13 | $119.52 | $120.07 | $118.09 | $118.61 | $117.21 | 374,918 |
| 2020-10-12 | $120.60 | $120.64 | $118.47 | $119.32 | $117.91 | 366,286 |
| 2020-10-09 | $118.27 | $119.65 | $117.70 | $118.88 | $117.48 | 363,466 |
| 2020-10-08 | $115.57 | $116.84 | $114.44 | $116.70 | $115.32 | 209,567 |
| 2020-10-07 | $113.04 | $115.00 | $112.55 | $114.61 | $113.26 | 456,697 |
| 2020-10-06 | $111.59 | $114.25 | $110.80 | $111.24 | $109.93 | 363,067 |
| 2020-10-05 | $109.35 | $111.80 | $109.35 | $111.32 | $110.01 | 540,844 |
| 2020-10-02 | $108.76 | $110.41 | $108.46 | $108.46 | $107.18 | 299,627 |
| 2020-10-01 | $110.41 | $112.08 | $110.05 | $111.48 | $110.17 | 319,152 |
| 2020-09-30 | $110.52 | $111.70 | $108.39 | $109.23 | $107.94 | 366,306 |
| 2020-09-29 | $110.01 | $112.69 | $109.15 | $110.74 | $109.43 | 272,960 |
| 2020-09-28 | $109.69 | $110.87 | $108.59 | $110.49 | $109.19 | 316,771 |
| 2020-09-25 | $107.73 | $108.18 | $106.29 | $107.54 | $106.27 | 371,656 |
| 2020-09-24 | $106.78 | $109.72 | $106.07 | $108.06 | $106.79 | 217,235 |
| 2020-09-23 | $107.76 | $110.20 | $107.37 | $107.61 | $106.34 | 353,025 |
| 2020-09-22 | $108.74 | $110.93 | $105.71 | $108.18 | $106.90 | 199,496 |
| 2020-09-21 | $105.04 | $108.44 | $104.43 | $108.32 | $107.04 | 263,627 |
| 2020-09-18 | $109.01 | $109.41 | $105.77 | $107.33 | $106.06 | 620,851 |
| 2020-09-17 | $103.76 | $108.17 | $103.37 | $107.84 | $106.57 | 333,280 |
| 2020-09-16 | $107.46 | $108.34 | $105.91 | $106.05 | $104.80 | 510,838 |
| 2020-09-15 | $105.64 | $106.94 | $104.81 | $106.25 | $105.00 | 338,176 |
| 2020-09-14 | $104.99 | $106.19 | $104.02 | $104.41 | $103.18 | 412,523 |
| 2020-09-11 | $106.34 | $106.38 | $101.78 | $103.30 | $102.08 | 501,054 |
| 2020-09-10 | $108.31 | $109.12 | $104.00 | $104.63 | $103.40 | 360,469 |
| 2020-09-09 | $109.84 | $110.10 | $106.40 | $107.63 | $106.36 | 383,187 |
| 2020-09-08 | $108.78 | $111.31 | $105.90 | $107.07 | $105.81 | 737,127 |
| 2020-09-04 | $116.28 | $117.56 | $110.62 | $114.17 | $112.82 | 278,322 |
| 2020-09-03 | $122.06 | $122.06 | $115.07 | $116.57 | $115.20 | 370,154 |
| 2020-09-02 | $122.00 | $124.19 | $120.76 | $123.75 | $122.29 | 427,344 |
| 2020-09-01 | $120.28 | $121.89 | $118.57 | $120.21 | $118.79 | 301,231 |
| 2020-08-31 | $121.18 | $121.67 | $119.53 | $119.53 | $118.12 | 274,046 |
| 2020-08-28 | $119.05 | $122.14 | $118.59 | $121.78 | $120.34 | 267,441 |
| 2020-08-27 | $121.35 | $124.38 | $116.85 | $118.59 | $117.19 | 400,364 |
| 2020-08-26 | $121.80 | $122.16 | $120.86 | $121.43 | $120.00 | 210,571 |
| 2020-08-25 | $121.47 | $123.00 | $120.32 | $122.28 | $120.84 | 255,776 |
| 2020-08-24 | $122.33 | $123.89 | $120.42 | $121.35 | $119.92 | 178,572 |
| 2020-08-21 | $120.43 | $124.44 | $119.51 | $121.18 | $119.75 | 398,148 |
| 2020-08-20 | $123.84 | $124.64 | $120.74 | $121.06 | $119.44 | 309,061 |
| 2020-08-19 | $126.43 | $127.30 | $125.50 | $125.92 | $124.23 | 282,406 |
| 2020-08-18 | $127.81 | $127.99 | $126.31 | $126.77 | $125.07 | 346,102 |
| 2020-08-17 | $125.65 | $129.11 | $125.60 | $127.66 | $125.95 | 309,909 |
| 2020-08-14 | $125.34 | $127.03 | $123.77 | $124.40 | $122.73 | 179,601 |
| 2020-08-13 | $125.77 | $127.18 | $124.13 | $125.81 | $124.12 | 233,284 |
| 2020-08-12 | $121.83 | $126.65 | $121.14 | $126.48 | $124.78 | 384,355 |
| 2020-08-11 | $122.26 | $123.73 | $120.50 | $120.95 | $119.33 | 277,378 |
| 2020-08-10 | $122.67 | $123.83 | $121.08 | $122.02 | $120.38 | 373,644 |
| 2020-08-07 | $126.43 | $127.53 | $121.45 | $123.11 | $121.46 | 423,902 |
| 2020-08-06 | $128.70 | $128.84 | $124.55 | $125.76 | $124.07 | 281,450 |
| 2020-08-05 | $129.00 | $129.00 | $126.98 | $128.38 | $126.66 | 353,113 |
| 2020-08-04 | $128.99 | $129.97 | $127.41 | $128.48 | $126.76 | 328,783 |
| 2020-08-03 | $128.06 | $129.85 | $127.00 | $128.44 | $126.72 | 296,151 |
| 2020-07-31 | $129.67 | $129.67 | $124.87 | $127.44 | $125.73 | 408,631 |
| 2020-07-30 | $126.99 | $129.48 | $125.52 | $126.56 | $124.86 | 659,647 |
| 2020-07-29 | $122.29 | $125.47 | $121.42 | $124.91 | $123.23 | 453,868 |
| 2020-07-28 | $124.25 | $124.40 | $121.52 | $121.65 | $120.02 | 269,812 |
| 2020-07-27 | $120.71 | $124.33 | $119.70 | $124.31 | $122.64 | 433,878 |
| 2020-07-24 | $122.15 | $122.26 | $119.07 | $119.70 | $118.09 | 235,279 |
| 2020-07-23 | $121.82 | $126.65 | $121.73 | $123.68 | $122.02 | 473,875 |
| 2020-07-22 | $121.07 | $123.00 | $119.80 | $122.42 | $120.78 | 232,269 |
| 2020-07-21 | $120.69 | $122.53 | $118.41 | $119.92 | $118.31 | 516,063 |
| 2020-07-20 | $117.50 | $120.85 | $117.31 | $120.18 | $118.57 | 463,595 |
| 2020-07-17 | $116.89 | $118.37 | $115.30 | $118.06 | $116.48 | 306,368 |
| 2020-07-16 | $114.18 | $116.75 | $113.34 | $115.96 | $114.40 | 331,219 |
| 2020-07-15 | $115.44 | $116.59 | $112.66 | $116.05 | $114.49 | 522,016 |
| 2020-07-14 | $109.78 | $113.78 | $108.54 | $113.56 | $112.04 | 418,272 |
| 2020-07-13 | $113.33 | $115.42 | $110.52 | $110.71 | $109.22 | 259,806 |
| 2020-07-10 | $114.60 | $115.30 | $111.73 | $112.49 | $110.98 | 279,381 |
| 2020-07-09 | $115.75 | $115.77 | $112.08 | $114.40 | $112.87 | 349,338 |
| 2020-07-08 | $113.44 | $115.24 | $111.96 | $114.12 | $112.59 | 278,886 |
| 2020-07-07 | $115.28 | $117.04 | $112.22 | $112.37 | $110.86 | 366,669 |
| 2020-07-06 | $116.16 | $117.90 | $115.09 | $116.10 | $114.54 | 416,830 |
| 2020-07-02 | $113.10 | $115.29 | $112.82 | $113.79 | $112.26 | 310,913 |
| 2020-07-01 | $114.59 | $114.78 | $111.07 | $111.26 | $109.77 | 352,682 |
| 2020-06-30 | $110.00 | $113.48 | $109.64 | $113.24 | $111.72 | 559,575 |
| 2020-06-29 | $108.79 | $110.76 | $107.74 | $110.28 | $108.80 | 385,535 |
| 2020-06-26 | $112.71 | $114.80 | $107.33 | $108.59 | $107.13 | 1,427,978 |
| 2020-06-25 | $111.92 | $114.37 | $108.03 | $114.01 | $112.48 | 390,625 |
| 2020-06-24 | $113.01 | $114.81 | $111.39 | $112.83 | $111.32 | 715,687 |
| 2020-06-23 | $112.79 | $115.62 | $112.05 | $113.96 | $112.43 | 463,705 |
| 2020-06-22 | $109.56 | $112.40 | $108.47 | $111.85 | $110.35 | 287,258 |
| 2020-06-19 | $111.74 | $114.60 | $109.97 | $110.93 | $109.44 | 837,457 |
| 2020-06-18 | $112.17 | $112.39 | $108.90 | $108.99 | $107.53 | 631,346 |
| 2020-06-17 | $109.71 | $111.40 | $108.86 | $109.75 | $108.28 | 281,988 |
| 2020-06-16 | $110.13 | $111.30 | $107.89 | $108.00 | $106.55 | 483,007 |
| 2020-06-15 | $102.70 | $107.00 | $100.81 | $105.79 | $104.37 | 346,447 |
| 2020-06-12 | $106.00 | $108.43 | $102.26 | $104.00 | $102.60 | 318,775 |
| 2020-06-11 | $108.77 | $108.90 | $102.28 | $102.54 | $101.16 | 425,722 |
| 2020-06-10 | $114.08 | $115.13 | $112.50 | $112.66 | $111.15 | 259,103 |
| 2020-06-09 | $112.54 | $114.59 | $112.31 | $113.00 | $111.48 | 328,986 |
| 2020-06-08 | $114.84 | $115.35 | $112.62 | $114.61 | $113.07 | 272,403 |
| 2020-06-05 | $115.53 | $116.85 | $113.52 | $114.05 | $112.52 | 372,840 |
| 2020-06-04 | $107.81 | $113.93 | $107.80 | $113.10 | $111.58 | 705,382 |
| 2020-06-03 | $105.23 | $109.96 | $105.23 | $109.20 | $107.74 | 418,031 |
| 2020-06-02 | $104.51 | $105.24 | $102.63 | $104.71 | $103.31 | 323,557 |
| 2020-06-01 | $105.09 | $106.28 | $103.16 | $104.19 | $102.79 | 367,672 |
| 2020-05-29 | $104.00 | $106.30 | $102.63 | $105.63 | $104.21 | 298,884 |
| 2020-05-28 | $105.88 | $107.36 | $102.42 | $103.24 | $101.86 | 352,530 |
| 2020-05-27 | $105.80 | $106.27 | $101.33 | $106.16 | $104.74 | 206,322 |
| 2020-05-26 | $103.62 | $106.07 | $103.32 | $104.29 | $102.89 | 276,978 |
| 2020-05-22 | $100.14 | $100.55 | $98.19 | $99.54 | $98.20 | 150,884 |
| 2020-05-21 | $101.72 | $103.08 | $98.93 | $99.79 | $98.45 | 252,325 |
| 2020-05-20 | $101.37 | $103.84 | $100.47 | $102.33 | $100.76 | 269,565 |
| 2020-05-19 | $97.20 | $101.81 | $97.07 | $98.69 | $97.17 | 265,425 |
| 2020-05-18 | $95.62 | $98.11 | $92.51 | $97.34 | $95.84 | 336,404 |
| 2020-05-15 | $93.90 | $94.75 | $92.00 | $92.47 | $91.05 | 310,321 |
| 2020-05-14 | $92.79 | $97.21 | $90.62 | $97.07 | $95.58 | 342,214 |
| 2020-05-13 | $96.77 | $97.88 | $91.99 | $94.26 | $92.81 | 484,440 |
| 2020-05-12 | $101.53 | $102.38 | $96.89 | $97.00 | $95.51 | 236,116 |
| 2020-05-11 | $99.81 | $101.73 | $99.53 | $100.57 | $99.02 | 324,168 |
| 2020-05-08 | $98.24 | $101.73 | $97.99 | $101.70 | $100.14 | 263,203 |
| 2020-05-07 | $97.11 | $98.46 | $96.21 | $96.49 | $95.01 | 229,889 |
| 2020-05-06 | $95.94 | $97.51 | $95.03 | $95.39 | $93.92 | 231,264 |
| 2020-05-05 | $94.10 | $98.42 | $93.52 | $95.17 | $93.71 | 391,732 |
| 2020-05-04 | $91.02 | $92.86 | $90.11 | $91.69 | $90.28 | 273,523 |
| 2020-05-01 | $96.55 | $96.66 | $90.97 | $91.98 | $90.56 | 620,945 |
| 2020-04-30 | $106.10 | $108.13 | $99.71 | $100.23 | $98.69 | 530,802 |
| 2020-04-29 | $101.00 | $110.75 | $100.00 | $107.95 | $106.29 | 1,149,641 |
| 2020-04-28 | $98.34 | $100.99 | $96.64 | $97.75 | $96.25 | 500,199 |
| 2020-04-27 | $93.32 | $96.58 | $92.76 | $96.08 | $94.60 | 202,531 |
| 2020-04-24 | $92.18 | $92.56 | $89.52 | $92.36 | $90.94 | 172,521 |
| 2020-04-23 | $91.08 | $92.87 | $90.51 | $91.28 | $89.88 | 306,745 |
| 2020-04-22 | $88.02 | $91.71 | $87.54 | $91.11 | $89.71 | 353,724 |
| 2020-04-21 | $89.24 | $90.73 | $84.72 | $85.20 | $83.89 | 350,438 |
| 2020-04-20 | $90.76 | $92.37 | $89.92 | $90.94 | $89.54 | 408,479 |
| 2020-04-17 | $93.70 | $93.70 | $91.12 | $92.74 | $91.31 | 390,515 |
| 2020-04-16 | $86.78 | $91.16 | $84.55 | $90.65 | $89.26 | 508,038 |
| 2020-04-15 | $86.38 | $89.31 | $84.21 | $85.40 | $84.09 | 293,330 |
| 2020-04-14 | $89.40 | $91.50 | $88.27 | $90.23 | $88.84 | 262,998 |
| 2020-04-13 | $84.99 | $87.37 | $84.00 | $86.75 | $85.42 | 326,799 |
| 2020-04-09 | $92.61 | $93.47 | $85.80 | $86.52 | $85.19 | 492,280 |
| 2020-04-08 | $88.08 | $90.35 | $86.27 | $89.86 | $88.48 | 361,180 |
| 2020-04-07 | $87.57 | $90.51 | $85.55 | $86.21 | $84.88 | 434,445 |
| 2020-04-06 | $78.80 | $85.82 | $77.58 | $85.30 | $83.99 | 325,423 |
| 2020-04-03 | $77.66 | $78.32 | $74.25 | $74.98 | $73.83 | 401,974 |
| 2020-04-02 | $73.60 | $79.75 | $73.60 | $77.80 | $76.60 | 368,136 |
| 2020-04-01 | $77.00 | $82.65 | $76.20 | $77.16 | $75.97 | 294,069 |
| 2020-03-31 | $83.30 | $84.72 | $80.54 | $81.45 | $80.20 | 465,253 |
| 2020-03-30 | $81.10 | $83.36 | $78.95 | $82.94 | $81.66 | 294,619 |
| 2020-03-27 | $82.05 | $87.37 | $79.57 | $79.97 | $78.74 | 421,076 |
| 2020-03-26 | $83.28 | $87.55 | $81.29 | $86.46 | $85.13 | 508,229 |
| 2020-03-25 | $83.30 | $87.71 | $79.39 | $81.81 | $80.55 | 429,915 |
| 2020-03-24 | $77.38 | $84.00 | $74.02 | $83.76 | $82.47 | 573,759 |
| 2020-03-23 | $74.19 | $78.26 | $71.17 | $73.41 | $72.28 | 580,494 |
| 2020-03-20 | $73.90 | $80.21 | $73.25 | $74.75 | $73.60 | 781,227 |
| 2020-03-19 | $72.05 | $80.10 | $69.38 | $72.07 | $70.96 | 576,793 |
| 2020-03-18 | $74.91 | $81.28 | $68.80 | $72.10 | $70.99 | 744,309 |
| 2020-03-17 | $72.38 | $83.12 | $66.87 | $82.46 | $81.19 | 796,203 |
| 2020-03-16 | $78.40 | $84.40 | $70.88 | $70.88 | $69.79 | 677,000 |
| 2020-03-13 | $88.02 | $91.14 | $80.08 | $91.01 | $89.61 | 535,895 |
| 2020-03-12 | $81.74 | $87.65 | $79.81 | $81.69 | $80.43 | 730,333 |
| 2020-03-11 | $93.81 | $95.27 | $88.17 | $89.69 | $88.31 | 456,028 |
| 2020-03-10 | $94.91 | $96.81 | $89.47 | $96.70 | $95.21 | 486,015 |
| 2020-03-09 | $90.19 | $95.44 | $90.12 | $91.03 | $89.63 | 519,925 |
| 2020-03-06 | $95.85 | $101.15 | $95.00 | $100.84 | $99.29 | 516,508 |
| 2020-03-05 | $99.39 | $102.04 | $98.36 | $99.41 | $97.88 | 297,651 |
| 2020-03-04 | $98.31 | $102.64 | $97.11 | $102.53 | $100.95 | 338,822 |
| 2020-03-03 | $100.78 | $102.67 | $94.87 | $96.45 | $94.97 | 583,756 |
| 2020-03-02 | $100.68 | $100.97 | $95.43 | $100.78 | $99.23 | 652,055 |
| 2020-02-28 | $93.83 | $100.55 | $93.45 | $100.19 | $98.65 | 636,028 |
| 2020-02-27 | $98.67 | $101.17 | $96.44 | $97.89 | $96.38 | 427,405 |
| 2020-02-26 | $101.72 | $106.10 | $101.72 | $102.87 | $101.29 | 328,055 |
| 2020-02-25 | $106.19 | $106.52 | $101.53 | $101.79 | $100.22 | 467,426 |
| 2020-02-24 | $106.06 | $106.87 | $104.53 | $104.89 | $103.28 | 380,496 |
| 2020-02-21 | $114.51 | $114.53 | $111.04 | $112.01 | $110.29 | 361,611 |
| 2020-02-20 | $116.22 | $117.57 | $113.75 | $115.90 | $113.91 | 324,871 |
| 2020-02-19 | $115.49 | $118.15 | $115.09 | $117.13 | $115.12 | 299,453 |
| 2020-02-18 | $114.98 | $118.97 | $112.57 | $113.87 | $111.92 | 491,527 |
| 2020-02-14 | $121.14 | $121.72 | $116.94 | $118.01 | $115.99 | 328,028 |
| 2020-02-13 | $118.48 | $122.30 | $117.27 | $120.84 | $118.77 | 796,082 |
| 2020-02-12 | $118.19 | $118.52 | $116.47 | $117.55 | $115.53 | 330,005 |
| 2020-02-11 | $113.79 | $116.97 | $112.97 | $116.40 | $114.40 | 320,006 |
| 2020-02-10 | $109.06 | $113.01 | $109.03 | $112.90 | $110.96 | 206,274 |
| 2020-02-07 | $112.50 | $112.50 | $109.55 | $110.31 | $108.42 | 288,713 |
| 2020-02-06 | $115.77 | $115.99 | $112.01 | $113.72 | $111.77 | 475,104 |
| 2020-02-05 | $115.98 | $116.37 | $112.80 | $115.49 | $113.51 | 391,626 |
| 2020-02-04 | $112.34 | $114.28 | $111.53 | $113.77 | $111.82 | 435,525 |
| 2020-02-03 | $105.67 | $109.69 | $104.82 | $109.43 | $107.55 | 571,222 |
| 2020-01-31 | $107.96 | $107.96 | $104.50 | $104.82 | $103.02 | 571,899 |
| 2020-01-30 | $111.14 | $113.44 | $107.00 | $109.21 | $107.34 | 882,320 |
| 2020-01-29 | $110.01 | $115.99 | $107.27 | $110.21 | $108.32 | 1,268,907 |
| 2020-01-28 | $110.27 | $114.01 | $108.89 | $113.43 | $111.49 | 871,422 |
| 2020-01-27 | $109.23 | $110.42 | $106.56 | $108.63 | $106.77 | 543,498 |
| 2020-01-24 | $117.93 | $118.21 | $112.03 | $112.91 | $110.97 | 448,785 |
| 2020-01-23 | $117.86 | $117.86 | $116.13 | $116.81 | $114.81 | 601,101 |
| 2020-01-22 | $117.62 | $119.22 | $117.19 | $117.61 | $115.59 | 432,600 |
| 2020-01-21 | $114.54 | $116.85 | $114.54 | $116.53 | $114.53 | 385,542 |
| 2020-01-17 | $115.57 | $115.77 | $113.76 | $114.78 | $112.81 | 329,397 |
| 2020-01-16 | $113.99 | $115.78 | $113.97 | $115.50 | $113.52 | 440,755 |
| 2020-01-15 | $113.15 | $114.19 | $112.17 | $113.09 | $111.15 | 569,746 |
| 2020-01-14 | $110.66 | $115.17 | $110.33 | $113.89 | $111.94 | 648,902 |
| 2020-01-13 | $107.76 | $109.77 | $107.61 | $109.67 | $107.79 | 243,924 |
| 2020-01-10 | $109.97 | $110.58 | $107.20 | $107.66 | $105.81 | 270,133 |
| 2020-01-09 | $109.49 | $110.13 | $107.92 | $110.10 | $108.21 | 424,049 |
| 2020-01-08 | $108.85 | $109.77 | $107.97 | $108.16 | $106.31 | 325,721 |
| 2020-01-07 | $106.50 | $109.84 | $106.00 | $108.70 | $106.84 | 500,000 |
| 2020-01-06 | $106.51 | $107.72 | $105.13 | $105.91 | $104.09 | 647,115 |
| 2020-01-03 | $109.72 | $110.60 | $107.38 | $107.76 | $105.91 | 790,094 |
| 2020-01-02 | $112.07 | $112.72 | $109.84 | $111.83 | $109.91 | 350,319 |
| 2019-12-31 | $110.25 | $111.11 | $109.45 | $110.01 | $108.12 | 242,936 |
| 2019-12-30 | $110.34 | $111.20 | $107.97 | $110.85 | $108.95 | 184,314 |
| 2019-12-27 | $112.00 | $112.24 | $110.12 | $110.44 | $108.55 | 186,092 |
| 2019-12-26 | $111.56 | $112.10 | $111.18 | $111.73 | $109.81 | 121,798 |
| 2019-12-24 | $112.60 | $112.60 | $109.16 | $111.45 | $109.54 | 95,880 |
| 2019-12-23 | $113.00 | $113.00 | $111.22 | $111.88 | $109.96 | 293,149 |
| 2019-12-20 | $112.00 | $113.73 | $111.45 | $112.54 | $110.61 | 1,455,688 |
| 2019-12-19 | $110.25 | $112.00 | $108.86 | $111.20 | $109.29 | 348,353 |
| 2019-12-18 | $110.21 | $111.04 | $108.31 | $109.97 | $108.08 | 419,623 |
| 2019-12-17 | $110.39 | $111.27 | $109.81 | $110.71 | $108.81 | 411,187 |
| 2019-12-16 | $110.28 | $112.16 | $109.91 | $109.94 | $108.06 | 429,450 |
| 2019-12-13 | $110.56 | $111.66 | $109.05 | $109.33 | $107.46 | 336,893 |
| 2019-12-12 | $108.69 | $111.94 | $107.65 | $110.82 | $108.92 | 476,475 |
| 2019-12-11 | $106.44 | $109.10 | $106.44 | $108.89 | $107.02 | 440,419 |
| 2019-12-10 | $105.72 | $107.00 | $105.01 | $106.65 | $104.82 | 257,438 |
| 2019-12-09 | $107.73 | $108.19 | $105.09 | $105.27 | $103.47 | 540,053 |
| 2019-12-06 | $107.28 | $108.75 | $107.23 | $108.22 | $106.36 | 317,661 |
| 2019-12-05 | $107.08 | $107.76 | $105.62 | $106.14 | $104.32 | 393,179 |
| 2019-12-04 | $105.66 | $107.54 | $105.66 | $106.40 | $104.58 | 410,281 |
| 2019-12-03 | $103.81 | $104.69 | $103.35 | $104.52 | $102.73 | 265,470 |
| 2019-12-02 | $106.92 | $107.30 | $104.75 | $106.34 | $104.52 | 698,369 |
| 2019-11-29 | $107.44 | $108.47 | $106.11 | $106.28 | $104.46 | 122,652 |
| 2019-11-27 | $107.42 | $108.65 | $106.56 | $108.30 | $106.44 | 211,446 |
| 2019-11-26 | $106.51 | $107.40 | $105.35 | $107.36 | $105.52 | 311,514 |
| 2019-11-25 | $103.35 | $106.84 | $102.78 | $106.40 | $104.58 | 441,246 |
| 2019-11-22 | $104.05 | $104.05 | $101.83 | $102.58 | $100.82 | 213,835 |
| 2019-11-21 | $105.71 | $105.71 | $102.14 | $103.14 | $101.17 | 438,943 |
| 2019-11-20 | $105.85 | $108.10 | $105.80 | $106.46 | $104.43 | 597,531 |
| 2019-11-19 | $109.99 | $110.14 | $106.98 | $107.00 | $104.96 | 398,218 |
| 2019-11-18 | $109.55 | $110.77 | $108.52 | $109.64 | $107.55 | 337,168 |
| 2019-11-15 | $110.82 | $111.98 | $109.78 | $109.88 | $107.79 | 524,276 |
| 2019-11-14 | $108.99 | $109.70 | $108.37 | $109.05 | $106.97 | 551,394 |
| 2019-11-13 | $109.10 | $110.23 | $108.53 | $109.38 | $107.30 | 312,596 |
| 2019-11-12 | $111.40 | $112.25 | $109.95 | $110.37 | $108.27 | 284,413 |
| 2019-11-11 | $111.32 | $112.30 | $110.57 | $110.83 | $108.72 | 241,543 |
| 2019-11-08 | $111.16 | $112.63 | $110.72 | $112.42 | $110.28 | 303,453 |
| 2019-11-07 | $114.31 | $114.74 | $111.81 | $112.15 | $110.01 | 301,121 |
| 2019-11-06 | $113.48 | $113.50 | $111.21 | $112.86 | $110.71 | 237,185 |
| 2019-11-05 | $112.88 | $114.70 | $111.90 | $114.16 | $111.98 | 383,862 |
| 2019-11-04 | $111.53 | $113.28 | $110.36 | $112.73 | $110.58 | 404,123 |
| 2019-11-01 | $108.94 | $110.00 | $108.69 | $109.82 | $107.73 | 520,001 |
| 2019-10-31 | $109.63 | $109.63 | $108.00 | $108.22 | $106.16 | 381,194 |
| 2019-10-30 | $111.98 | $112.66 | $109.55 | $110.15 | $108.05 | 468,887 |
| 2019-10-29 | $114.11 | $114.53 | $111.47 | $111.82 | $109.69 | 460,099 |
| 2019-10-28 | $111.03 | $115.12 | $110.79 | $114.73 | $112.54 | 620,713 |
| 2019-10-25 | $109.06 | $110.90 | $107.70 | $110.78 | $108.67 | 708,785 |
| 2019-10-24 | $104.67 | $110.00 | $102.08 | $109.49 | $107.40 | 1,267,304 |
| 2019-10-23 | $94.78 | $96.74 | $93.29 | $94.64 | $92.84 | 482,227 |
| 2019-10-22 | $95.67 | $96.96 | $95.54 | $95.86 | $94.03 | 328,954 |
| 2019-10-21 | $95.33 | $96.89 | $94.95 | $95.84 | $94.01 | 312,676 |
| 2019-10-18 | $94.56 | $95.02 | $92.57 | $94.33 | $92.53 | 270,401 |
| 2019-10-17 | $94.35 | $97.89 | $94.17 | $94.67 | $92.87 | 390,306 |
| 2019-10-16 | $93.18 | $94.14 | $92.37 | $93.02 | $91.25 | 340,418 |
| 2019-10-15 | $92.78 | $95.00 | $91.91 | $93.92 | $92.13 | 317,048 |
| 2019-10-14 | $93.40 | $93.58 | $91.79 | $92.36 | $90.60 | 226,711 |
| 2019-10-11 | $93.41 | $95.06 | $92.36 | $93.64 | $91.86 | 393,159 |
| 2019-10-10 | $89.93 | $92.24 | $89.29 | $91.08 | $89.34 | 309,808 |
| 2019-10-09 | $88.85 | $90.09 | $88.03 | $89.47 | $87.77 | 230,293 |
| 2019-10-08 | $90.07 | $90.60 | $87.51 | $87.63 | $85.96 | 208,635 |
| 2019-10-07 | $91.90 | $92.41 | $90.96 | $91.39 | $89.65 | 273,100 |
| 2019-10-04 | $89.80 | $92.49 | $89.76 | $92.49 | $90.73 | 317,120 |
| 2019-10-03 | $86.86 | $89.26 | $85.01 | $89.19 | $87.49 | 728,091 |
| 2019-10-02 | $88.28 | $88.28 | $85.29 | $87.04 | $85.38 | 511,889 |
| 2019-10-01 | $93.02 | $94.29 | $88.98 | $89.10 | $87.40 | 409,656 |
| 2019-09-30 | $91.52 | $92.48 | $90.51 | $92.28 | $90.52 | 327,769 |
| 2019-09-27 | $94.06 | $94.26 | $90.50 | $90.95 | $89.22 | 588,755 |
| 2019-09-26 | $94.88 | $95.52 | $93.88 | $94.04 | $92.25 | 307,513 |
| 2019-09-25 | $92.11 | $95.73 | $91.92 | $95.17 | $93.36 | 324,942 |
| 2019-09-24 | $95.00 | $95.55 | $92.60 | $92.90 | $91.13 | 443,821 |
| 2019-09-23 | $93.34 | $94.69 | $92.85 | $94.27 | $92.47 | 311,029 |
| 2019-09-20 | $94.06 | $94.57 | $92.07 | $93.00 | $91.23 | 614,099 |
| 2019-09-19 | $93.83 | $94.85 | $93.54 | $93.71 | $91.92 | 443,900 |
| 2019-09-18 | $92.72 | $93.92 | $91.49 | $92.94 | $91.17 | 352,617 |
| 2019-09-17 | $92.91 | $93.53 | $91.21 | $93.15 | $91.37 | 735,316 |
| 2019-09-16 | $92.54 | $94.86 | $91.92 | $93.00 | $91.23 | 524,127 |
| 2019-09-13 | $95.00 | $95.00 | $93.28 | $93.49 | $91.71 | 524,738 |
| 2019-09-12 | $94.25 | $95.13 | $92.26 | $94.54 | $92.74 | 362,960 |
| 2019-09-11 | $91.75 | $94.20 | $90.72 | $93.58 | $91.80 | 377,720 |
| 2019-09-10 | $90.60 | $91.19 | $88.70 | $91.18 | $89.44 | 430,411 |
| 2019-09-09 | $87.85 | $90.94 | $87.36 | $90.81 | $89.08 | 890,899 |
| 2019-09-06 | $85.36 | $87.12 | $84.53 | $86.95 | $85.29 | 564,991 |
| 2019-09-05 | $82.84 | $86.81 | $82.78 | $85.21 | $83.59 | 637,767 |
| 2019-09-04 | $78.85 | $81.05 | $77.95 | $80.83 | $79.29 | 351,975 |
| 2019-09-03 | $77.00 | $78.05 | $76.14 | $77.35 | $75.88 | 638,341 |
| 2019-08-30 | $77.16 | $78.35 | $76.60 | $78.29 | $76.80 | 342,695 |
| 2019-08-29 | $75.23 | $76.91 | $75.23 | $76.46 | $75.00 | 404,400 |
| 2019-08-28 | $72.83 | $74.09 | $72.15 | $73.79 | $72.38 | 375,098 |
| 2019-08-27 | $74.99 | $76.77 | $72.57 | $72.95 | $71.56 | 358,248 |
| 2019-08-26 | $76.47 | $76.90 | $73.80 | $74.25 | $72.84 | 611,932 |
| 2019-08-23 | $78.00 | $78.00 | $74.95 | $75.10 | $73.67 | 418,135 |
| 2019-08-22 | $78.61 | $78.92 | $76.82 | $78.60 | $76.90 | 259,437 |
| 2019-08-21 | $78.29 | $78.32 | $77.27 | $78.05 | $76.36 | 297,176 |
| 2019-08-20 | $77.53 | $78.30 | $77.00 | $77.24 | $75.57 | 413,270 |
| 2019-08-19 | $78.47 | $79.49 | $77.68 | $77.74 | $76.06 | 368,170 |
| 2019-08-16 | $73.85 | $76.79 | $73.85 | $76.57 | $74.91 | 394,832 |
| 2019-08-15 | $74.31 | $74.41 | $73.21 | $73.66 | $72.06 | 296,289 |
| 2019-08-14 | $73.25 | $74.40 | $73.19 | $73.81 | $72.21 | 417,628 |
| 2019-08-13 | $74.25 | $77.38 | $73.51 | $75.93 | $74.29 | 319,001 |
| 2019-08-12 | $74.02 | $74.99 | $73.34 | $74.07 | $72.47 | 324,074 |
| 2019-08-09 | $75.18 | $75.67 | $73.94 | $74.98 | $73.36 | 317,542 |
| 2019-08-08 | $74.44 | $76.64 | $74.03 | $76.56 | $74.90 | 462,865 |
| 2019-08-07 | $72.47 | $74.61 | $72.21 | $73.38 | $71.79 | 391,524 |
| 2019-08-06 | $74.75 | $76.16 | $72.50 | $73.52 | $71.93 | 473,436 |
| 2019-08-05 | $77.97 | $78.33 | $73.12 | $73.71 | $72.11 | 824,498 |
| 2019-08-02 | $81.98 | $82.63 | $79.84 | $80.41 | $78.67 | 534,207 |
| 2019-08-01 | $84.72 | $86.39 | $82.24 | $83.04 | $81.24 | 895,318 |
| 2019-07-31 | $85.05 | $87.91 | $84.20 | $85.13 | $83.29 | 1,273,794 |
| 2019-07-30 | $86.88 | $89.23 | $86.72 | $89.07 | $87.14 | 503,217 |
| 2019-07-29 | $87.40 | $88.21 | $86.60 | $87.88 | $85.98 | 372,783 |
| 2019-07-26 | $87.17 | $88.45 | $86.39 | $87.57 | $85.67 | 334,588 |
| 2019-07-25 | $89.02 | $89.68 | $86.02 | $86.55 | $84.68 | 502,913 |
| 2019-07-24 | $85.34 | $89.58 | $85.33 | $89.54 | $87.60 | 739,630 |
| 2019-07-23 | $83.88 | $85.12 | $83.53 | $84.79 | $82.95 | 401,478 |
| 2019-07-22 | $80.00 | $83.76 | $79.65 | $83.06 | $81.26 | 519,876 |
| 2019-07-19 | $80.86 | $80.98 | $79.14 | $79.20 | $77.48 | 263,973 |
| 2019-07-18 | $78.16 | $80.75 | $78.06 | $80.37 | $78.63 | 359,280 |
| 2019-07-17 | $77.05 | $78.39 | $76.25 | $78.05 | $76.36 | 302,765 |
| 2019-07-16 | $77.95 | $77.95 | $76.21 | $76.63 | $74.97 | 394,576 |
| 2019-07-15 | $78.23 | $78.62 | $77.40 | $78.22 | $76.53 | 384,837 |
| 2019-07-12 | $77.47 | $78.73 | $77.18 | $78.04 | $76.35 | 449,274 |
| 2019-07-11 | $79.10 | $79.10 | $76.99 | $77.42 | $75.74 | 395,768 |
| 2019-07-10 | $78.47 | $79.63 | $78.23 | $78.75 | $77.04 | 421,344 |
| 2019-07-09 | $76.25 | $78.04 | $76.25 | $77.64 | $75.96 | 668,469 |
| 2019-07-08 | $77.07 | $78.00 | $76.65 | $77.02 | $75.35 | 364,770 |
| 2019-07-05 | $78.22 | $78.35 | $77.08 | $78.02 | $76.33 | 233,941 |
| 2019-07-03 | $80.52 | $80.93 | $78.55 | $78.87 | $77.16 | 411,898 |
| 2019-07-02 | $81.42 | $81.80 | $79.90 | $80.39 | $78.65 | 579,501 |
| 2019-07-01 | $81.28 | $82.07 | $80.85 | $81.94 | $80.17 | 791,933 |
| 2019-06-28 | $79.42 | $80.16 | $77.45 | $77.89 | $76.20 | 1,528,920 |
| 2019-06-27 | $76.88 | $78.64 | $76.88 | $78.49 | $76.79 | 343,323 |
| 2019-06-26 | $75.32 | $76.65 | $75.29 | $76.33 | $74.68 | 351,397 |
| 2019-06-25 | $76.50 | $76.75 | $73.48 | $73.55 | $71.96 | 472,263 |
| 2019-06-24 | $76.37 | $76.54 | $75.81 | $76.23 | $74.58 | 700,579 |
| 2019-06-21 | $75.92 | $76.54 | $75.82 | $76.16 | $74.51 | 532,306 |
| 2019-06-20 | $75.28 | $76.42 | $74.51 | $76.16 | $74.51 | 500,999 |
| 2019-06-19 | $74.47 | $75.37 | $73.65 | $74.46 | $72.85 | 370,678 |
| 2019-06-18 | $72.59 | $75.20 | $72.03 | $73.88 | $72.28 | 464,917 |
| 2019-06-17 | $72.10 | $72.74 | $70.93 | $71.86 | $70.30 | 560,298 |
| 2019-06-14 | $72.30 | $72.30 | $70.89 | $71.86 | $70.30 | 611,056 |
| 2019-06-13 | $74.14 | $74.84 | $73.12 | $73.64 | $72.04 | 293,341 |
| 2019-06-12 | $75.38 | $75.38 | $73.05 | $73.92 | $72.32 | 452,897 |
| 2019-06-11 | $77.49 | $77.68 | $75.18 | $75.92 | $74.28 | 366,209 |
| 2019-06-10 | $74.29 | $77.00 | $74.29 | $76.19 | $74.54 | 324,943 |
| 2019-06-07 | $74.03 | $74.56 | $73.11 | $73.76 | $72.16 | 196,273 |
| 2019-06-06 | $72.98 | $73.86 | $71.72 | $73.59 | $72.00 | 224,019 |
| 2019-06-05 | $74.57 | $75.03 | $70.85 | $72.81 | $71.23 | 535,165 |
| 2019-06-04 | $72.17 | $74.32 | $71.68 | $74.28 | $72.67 | 639,637 |
| 2019-06-03 | $71.93 | $72.21 | $70.47 | $70.87 | $69.33 | 511,857 |
| 2019-05-31 | $71.48 | $72.32 | $71.30 | $71.46 | $69.91 | 426,636 |
| 2019-05-30 | $73.07 | $73.94 | $71.91 | $72.63 | $71.06 | 285,971 |
| 2019-05-29 | $73.34 | $74.38 | $72.03 | $72.79 | $71.21 | 817,124 |
| 2019-05-28 | $74.67 | $75.15 | $73.77 | $74.18 | $72.57 | 387,473 |
| 2019-05-24 | $74.76 | $75.31 | $74.25 | $74.36 | $72.75 | 410,672 |
| 2019-05-23 | $73.70 | $74.35 | $73.27 | $74.10 | $72.49 | 639,241 |
| 2019-05-22 | $75.21 | $75.88 | $73.70 | $75.19 | $73.36 | 367,707 |
| 2019-05-21 | $75.28 | $76.00 | $74.57 | $75.77 | $73.93 | 517,139 |
| 2019-05-20 | $76.99 | $76.99 | $73.62 | $74.07 | $72.27 | 505,190 |
| 2019-05-17 | $79.33 | $80.68 | $78.10 | $78.22 | $76.32 | 668,157 |
| 2019-05-16 | $81.36 | $81.62 | $79.94 | $80.42 | $78.47 | 361,527 |
| 2019-05-15 | $81.15 | $82.53 | $80.63 | $81.71 | $79.72 | 271,078 |
| 2019-05-14 | $80.73 | $81.58 | $79.85 | $80.75 | $78.79 | 386,223 |
| 2019-05-13 | $80.73 | $81.71 | $78.99 | $79.55 | $77.62 | 701,226 |
| 2019-05-10 | $84.06 | $84.69 | $82.17 | $83.35 | $81.33 | 413,578 |
| 2019-05-09 | $84.10 | $85.28 | $82.62 | $84.73 | $82.67 | 477,160 |
| 2019-05-08 | $85.74 | $87.46 | $85.45 | $85.84 | $83.75 | 483,940 |
| 2019-05-07 | $87.65 | $88.14 | $84.68 | $86.01 | $83.92 | 756,372 |
| 2019-05-06 | $88.36 | $89.81 | $87.75 | $89.50 | $87.33 | 447,174 |
| 2019-05-03 | $90.39 | $91.13 | $89.43 | $90.93 | $88.72 | 510,947 |
| 2019-05-02 | $89.15 | $91.43 | $88.37 | $89.46 | $87.29 | 809,752 |
| 2019-05-01 | $90.23 | $92.22 | $88.55 | $88.56 | $86.41 | 1,075,550 |
| 2019-04-30 | $94.20 | $95.71 | $88.30 | $91.01 | $88.80 | 2,199,768 |
| 2019-04-29 | $101.45 | $102.00 | $100.07 | $100.30 | $97.86 | 548,377 |
| 2019-04-26 | $99.77 | $101.70 | $98.34 | $101.60 | $99.13 | 444,842 |
| 2019-04-25 | $102.03 | $103.86 | $100.30 | $100.75 | $98.30 | 449,168 |
| 2019-04-24 | $100.70 | $103.50 | $100.04 | $100.75 | $98.30 | 382,358 |
| 2019-04-23 | $100.14 | $101.40 | $99.50 | $100.70 | $98.25 | 291,360 |
| 2019-04-22 | $99.86 | $100.55 | $99.53 | $100.10 | $97.67 | 389,795 |
| 2019-04-18 | $101.02 | $101.50 | $99.76 | $100.46 | $98.02 | 289,127 |
| 2019-04-17 | $101.50 | $101.97 | $99.48 | $100.79 | $98.34 | 422,697 |
| 2019-04-16 | $98.30 | $100.92 | $98.30 | $100.02 | $97.59 | 432,641 |
| 2019-04-15 | $99.50 | $99.96 | $96.98 | $97.47 | $95.10 | 290,406 |
| 2019-04-12 | $98.11 | $99.59 | $97.06 | $99.48 | $97.06 | 428,354 |
| 2019-04-11 | $97.75 | $99.04 | $97.51 | $97.62 | $95.25 | 503,309 |
| 2019-04-10 | $97.46 | $97.70 | $96.22 | $97.55 | $95.18 | 613,392 |
| 2019-04-09 | $98.45 | $98.45 | $96.78 | $97.15 | $94.79 | 424,480 |
| 2019-04-08 | $98.92 | $99.24 | $97.83 | $99.23 | $96.82 | 337,595 |
| 2019-04-05 | $98.69 | $99.75 | $98.35 | $99.08 | $96.67 | 667,457 |
| 2019-04-04 | $98.42 | $99.53 | $97.19 | $98.13 | $95.75 | 528,466 |
| 2019-04-03 | $96.49 | $99.99 | $96.05 | $98.57 | $96.18 | 1,180,507 |
| 2019-04-02 | $94.97 | $94.97 | $93.68 | $94.80 | $92.50 | 626,438 |
| 2019-04-01 | $94.27 | $94.89 | $93.71 | $94.43 | $92.14 | 829,728 |
| 2019-03-29 | $91.25 | $93.22 | $90.74 | $93.05 | $90.79 | 701,671 |
| 2019-03-28 | $89.29 | $90.70 | $88.57 | $89.89 | $87.71 | 364,069 |
| 2019-03-27 | $89.22 | $89.81 | $87.39 | $89.10 | $86.94 | 690,114 |
| 2019-03-26 | $89.65 | $90.14 | $88.31 | $89.26 | $87.09 | 573,517 |
| 2019-03-25 | $90.60 | $91.16 | $87.76 | $88.45 | $86.30 | 1,140,067 |
| 2019-03-22 | $91.97 | $92.22 | $90.50 | $90.77 | $88.56 | 1,372,156 |
| 2019-03-21 | $87.75 | $93.72 | $87.75 | $92.57 | $90.32 | 1,071,167 |
| 2019-03-20 | $87.74 | $88.46 | $86.66 | $87.85 | $85.72 | 979,573 |
| 2019-03-19 | $88.30 | $88.59 | $87.26 | $87.76 | $85.63 | 656,194 |
| 2019-03-18 | $87.65 | $88.21 | $87.07 | $87.62 | $85.49 | 1,052,717 |
| 2019-03-15 | $82.15 | $87.84 | $81.60 | $87.74 | $85.61 | 1,251,901 |
| 2019-03-14 | $79.87 | $81.94 | $79.18 | $80.51 | $78.55 | 798,643 |
| 2019-03-13 | $81.20 | $81.20 | $79.75 | $79.76 | $77.82 | 358,991 |
| 2019-03-12 | $80.72 | $81.48 | $79.51 | $80.84 | $78.88 | 359,614 |
| 2019-03-11 | $78.94 | $80.65 | $78.39 | $80.33 | $78.38 | 613,268 |
| 2019-03-08 | $77.73 | $79.42 | $77.37 | $78.45 | $76.54 | 342,157 |
| 2019-03-07 | $80.41 | $80.41 | $78.77 | $78.89 | $76.97 | 566,965 |
| 2019-03-06 | $83.78 | $83.78 | $80.67 | $80.78 | $78.82 | 395,662 |
| 2019-03-05 | $84.71 | $85.23 | $83.43 | $84.07 | $82.03 | 764,982 |
| 2019-03-04 | $84.24 | $85.79 | $83.76 | $84.72 | $82.66 | 494,163 |
| 2019-03-01 | $83.90 | $84.27 | $82.53 | $83.85 | $81.81 | 273,118 |
| 2019-02-28 | $82.77 | $83.43 | $81.61 | $82.87 | $80.86 | 461,146 |
| 2019-02-27 | $84.67 | $84.72 | $82.60 | $83.34 | $81.32 | 433,375 |
| 2019-02-26 | $85.50 | $86.13 | $84.71 | $84.73 | $82.67 | 689,162 |
| 2019-02-25 | $85.91 | $86.90 | $85.00 | $85.84 | $83.75 | 350,954 |
| 2019-02-22 | $85.71 | $85.76 | $83.89 | $84.55 | $82.50 | 470,672 |
| 2019-02-21 | $86.46 | $87.04 | $85.13 | $85.24 | $82.97 | 346,397 |
| 2019-02-20 | $85.11 | $87.09 | $85.11 | $86.66 | $84.36 | 337,930 |
| 2019-02-19 | $84.57 | $85.82 | $84.20 | $84.89 | $82.63 | 397,709 |
| 2019-02-15 | $84.19 | $84.78 | $83.11 | $84.70 | $82.45 | 301,215 |
| 2019-02-14 | $83.43 | $85.00 | $82.88 | $83.83 | $81.60 | 298,847 |
| 2019-02-13 | $84.14 | $84.51 | $82.87 | $83.55 | $81.33 | 327,551 |
| 2019-02-12 | $82.44 | $83.76 | $81.99 | $83.68 | $81.45 | 358,035 |
| 2019-02-11 | $81.79 | $82.30 | $80.83 | $81.39 | $79.23 | 340,204 |
| 2019-02-08 | $80.50 | $81.55 | $79.53 | $81.52 | $79.35 | 364,525 |
| 2019-02-07 | $83.91 | $84.26 | $80.33 | $81.54 | $79.37 | 661,875 |
| 2019-02-06 | $82.50 | $85.25 | $82.37 | $84.85 | $82.59 | 445,455 |
| 2019-02-05 | $82.96 | $83.96 | $82.06 | $82.14 | $79.96 | 640,028 |
| 2019-02-04 | $84.01 | $84.21 | $82.16 | $82.82 | $80.62 | 715,656 |
| 2019-02-01 | $81.79 | $84.72 | $81.79 | $84.10 | $81.86 | 915,282 |
| 2019-01-31 | $81.27 | $82.91 | $80.47 | $81.63 | $79.46 | 965,121 |
| 2019-01-30 | $77.70 | $83.30 | $75.92 | $81.40 | $79.24 | 1,384,343 |
| 2019-01-29 | $79.57 | $79.57 | $76.96 | $78.09 | $76.01 | 859,627 |
| 2019-01-28 | $77.31 | $80.27 | $76.35 | $79.53 | $77.41 | 747,688 |
| 2019-01-25 | $77.93 | $80.16 | $77.47 | $79.46 | $77.35 | 804,870 |
| 2019-01-24 | $72.99 | $78.30 | $72.99 | $76.90 | $74.85 | 701,527 |
| 2019-01-23 | $72.76 | $72.82 | $70.60 | $71.50 | $69.60 | 546,306 |
| 2019-01-22 | $73.76 | $73.76 | $71.51 | $71.93 | $70.02 | 917,431 |
| 2019-01-18 | $73.20 | $75.41 | $72.93 | $74.16 | $72.19 | 705,485 |
| 2019-01-17 | $71.27 | $73.08 | $70.73 | $72.59 | $70.66 | 640,661 |
| 2019-01-16 | $72.04 | $73.39 | $71.39 | $71.54 | $69.64 | 540,296 |
| 2019-01-15 | $72.00 | $72.47 | $70.28 | $71.63 | $69.72 | 604,665 |
| 2019-01-14 | $71.98 | $72.45 | $70.30 | $71.44 | $69.54 | 705,276 |
| 2019-01-11 | $72.15 | $73.75 | $71.47 | $73.02 | $71.08 | 512,094 |
| 2019-01-10 | $70.34 | $72.74 | $69.93 | $72.30 | $70.38 | 569,843 |
| 2019-01-09 | $68.17 | $71.69 | $68.17 | $70.99 | $69.10 | 1,041,961 |
| 2019-01-08 | $68.82 | $69.36 | $66.23 | $67.90 | $66.09 | 776,177 |
| 2019-01-07 | $66.95 | $69.00 | $66.23 | $68.05 | $66.24 | 440,844 |
| 2019-01-04 | $63.23 | $67.00 | $63.23 | $66.80 | $65.02 | 772,766 |
| 2019-01-03 | $64.56 | $65.15 | $62.72 | $63.07 | $61.39 | 1,407,150 |
| 2019-01-02 | $63.25 | $66.32 | $63.25 | $66.12 | $64.36 | 863,548 |
| 2018-12-31 | $65.21 | $65.45 | $63.50 | $64.61 | $62.89 | 570,731 |
| 2018-12-28 | $63.62 | $65.54 | $63.11 | $64.15 | $62.44 | 543,816 |
| 2018-12-27 | $60.53 | $63.23 | $60.41 | $63.22 | $61.54 | 573,529 |
| 2018-12-26 | $57.46 | $61.66 | $56.90 | $61.57 | $59.93 | 606,245 |
| 2018-12-24 | $58.73 | $59.28 | $56.37 | $57.00 | $55.48 | 483,841 |
| 2018-12-21 | $62.23 | $62.38 | $58.77 | $59.36 | $57.78 | 2,152,643 |
| 2018-12-20 | $63.27 | $64.19 | $60.94 | $61.69 | $60.05 | 861,054 |
| 2018-12-19 | $65.84 | $67.19 | $62.64 | $63.28 | $61.60 | 652,159 |
| 2018-12-18 | $65.83 | $68.22 | $64.36 | $66.32 | $64.56 | 669,506 |
| 2018-12-17 | $64.82 | $66.77 | $64.16 | $65.18 | $63.45 | 987,090 |
| 2018-12-14 | $65.99 | $67.03 | $64.69 | $64.83 | $63.11 | 860,193 |
| 2018-12-13 | $68.59 | $69.03 | $66.06 | $66.41 | $64.64 | 610,083 |
| 2018-12-12 | $68.33 | $69.33 | $67.06 | $68.08 | $66.27 | 615,765 |
| 2018-12-11 | $68.95 | $70.66 | $66.99 | $67.11 | $65.33 | 626,042 |
| 2018-12-10 | $68.00 | $68.77 | $66.84 | $67.50 | $65.70 | 854,274 |
| 2018-12-07 | $72.42 | $72.42 | $67.93 | $67.96 | $66.15 | 573,347 |
| 2018-12-06 | $74.00 | $74.60 | $71.33 | $72.56 | $70.63 | 628,121 |
| 2018-12-04 | $80.88 | $81.18 | $75.58 | $75.80 | $73.78 | 505,288 |
| 2018-12-03 | $80.59 | $81.73 | $79.50 | $81.29 | $79.13 | 774,761 |
| 2018-11-30 | $76.56 | $78.61 | $75.99 | $78.46 | $76.37 | 389,438 |
| 2018-11-29 | $77.90 | $78.45 | $76.49 | $76.55 | $74.51 | 432,573 |
| 2018-11-28 | $75.75 | $78.13 | $74.03 | $78.09 | $76.01 | 518,862 |
| 2018-11-27 | $75.00 | $76.46 | $74.59 | $75.15 | $73.15 | 410,096 |
| 2018-11-26 | $73.78 | $75.47 | $73.10 | $75.44 | $73.43 | 337,605 |
| 2018-11-23 | $72.26 | $74.30 | $72.11 | $72.94 | $71.00 | 113,186 |
| 2018-11-21 | $73.10 | $73.83 | $72.54 | $73.21 | $71.07 | 405,050 |
| 2018-11-20 | $69.21 | $73.34 | $68.73 | $72.11 | $70.00 | 506,536 |
| 2018-11-19 | $73.88 | $73.88 | $70.81 | $70.92 | $68.84 | 466,851 |
| 2018-11-16 | $71.55 | $74.64 | $70.79 | $74.17 | $72.00 | 446,529 |
| 2018-11-15 | $71.04 | $73.96 | $70.80 | $73.81 | $71.65 | 357,191 |
| 2018-11-14 | $72.15 | $73.03 | $71.08 | $71.47 | $69.38 | 401,754 |
| 2018-11-13 | $70.59 | $72.71 | $70.40 | $71.15 | $69.07 | 307,629 |
| 2018-11-12 | $71.78 | $72.48 | $68.91 | $69.95 | $67.90 | 549,266 |
| 2018-11-09 | $74.52 | $75.01 | $71.69 | $72.69 | $70.56 | 339,746 |
| 2018-11-08 | $75.46 | $76.70 | $74.74 | $75.12 | $72.92 | 323,277 |
| 2018-11-07 | $76.85 | $76.85 | $74.17 | $75.88 | $73.66 | 411,036 |
| 2018-11-06 | $75.53 | $76.81 | $75.36 | $76.19 | $73.96 | 353,354 |
| 2018-11-05 | $78.15 | $78.58 | $74.61 | $75.61 | $73.40 | 446,949 |
| 2018-11-02 | $78.41 | $79.19 | $77.36 | $78.24 | $75.95 | 492,618 |
| 2018-11-01 | $74.34 | $78.56 | $74.05 | $78.37 | $76.08 | 831,057 |
| 2018-10-31 | $73.86 | $74.81 | $72.20 | $73.69 | $71.53 | 682,254 |
| 2018-10-30 | $68.37 | $73.02 | $68.19 | $72.21 | $70.10 | 831,860 |
| 2018-10-29 | $71.92 | $72.37 | $67.88 | $69.28 | $67.25 | 1,051,596 |
| 2018-10-26 | $71.21 | $72.45 | $69.57 | $70.78 | $68.71 | 610,180 |
| 2018-10-25 | $71.33 | $73.41 | $71.29 | $72.95 | $70.82 | 709,694 |
| 2018-10-24 | $67.83 | $76.85 | $67.83 | $70.49 | $68.43 | 1,697,000 |
| 2018-10-23 | $71.76 | $73.99 | $70.00 | $73.35 | $71.20 | 709,092 |
| 2018-10-22 | $74.90 | $75.56 | $73.75 | $74.44 | $72.26 | 334,710 |
| 2018-10-19 | $76.15 | $76.76 | $74.19 | $74.69 | $72.50 | 595,475 |
| 2018-10-18 | $77.55 | $78.23 | $75.42 | $75.93 | $73.71 | 396,598 |
| 2018-10-17 | $78.74 | $79.45 | $77.64 | $78.04 | $75.76 | 412,417 |
| 2018-10-16 | $76.20 | $77.67 | $75.49 | $77.30 | $75.04 | 435,697 |
| 2018-10-15 | $74.75 | $75.57 | $73.50 | $75.09 | $72.89 | 349,773 |
| 2018-10-12 | $75.38 | $75.69 | $73.90 | $74.85 | $72.66 | 434,054 |
| 2018-10-11 | $73.66 | $75.52 | $73.25 | $73.27 | $71.13 | 510,374 |
| 2018-10-10 | $74.88 | $75.69 | $73.11 | $73.35 | $71.20 | 606,230 |
| 2018-10-09 | $76.35 | $76.69 | $75.24 | $75.73 | $73.51 | 354,378 |
| 2018-10-08 | $76.77 | $77.79 | $75.91 | $76.48 | $74.24 | 473,913 |
| 2018-10-05 | $79.74 | $80.28 | $76.97 | $77.20 | $74.94 | 430,300 |
| 2018-10-04 | $80.84 | $80.85 | $79.35 | $79.88 | $77.54 | 369,880 |
| 2018-10-03 | $81.24 | $82.23 | $80.24 | $81.38 | $79.00 | 401,500 |
| 2018-10-02 | $80.46 | $81.94 | $80.26 | $80.49 | $78.13 | 363,508 |
| 2018-10-01 | $80.55 | $80.84 | $79.72 | $80.41 | $78.06 | 549,773 |
| 2018-09-28 | $80.25 | $80.95 | $78.90 | $80.15 | $77.80 | 416,613 |
| 2018-09-27 | $79.40 | $80.60 | $78.80 | $80.45 | $78.10 | 347,317 |
| 2018-09-26 | $80.40 | $80.90 | $78.85 | $78.95 | $76.64 | 474,418 |
| 2018-09-25 | $83.75 | $83.75 | $80.30 | $80.70 | $78.34 | 585,337 |
| 2018-09-24 | $83.65 | $83.90 | $82.10 | $83.75 | $81.30 | 247,389 |
| 2018-09-21 | $82.70 | $84.30 | $82.48 | $83.65 | $81.20 | 557,863 |
| 2018-09-20 | $83.30 | $84.35 | $82.55 | $83.65 | $81.20 | 304,232 |
| 2018-09-19 | $83.50 | $83.75 | $81.60 | $82.35 | $79.94 | 281,538 |
| 2018-09-18 | $82.90 | $83.65 | $82.35 | $83.15 | $80.72 | 263,318 |
| 2018-09-17 | $83.20 | $83.85 | $81.80 | $82.50 | $80.09 | 468,823 |
| 2018-09-14 | $82.70 | $83.60 | $82.10 | $83.30 | $80.86 | 376,465 |
| 2018-09-13 | $81.80 | $82.85 | $81.00 | $82.40 | $79.99 | 526,186 |
| 2018-09-12 | $82.85 | $82.85 | $80.45 | $81.00 | $78.63 | 826,999 |
| 2018-09-11 | $84.40 | $85.15 | $83.28 | $83.55 | $81.11 | 602,143 |
| 2018-09-10 | $85.95 | $86.30 | $84.65 | $85.10 | $82.61 | 383,034 |
| 2018-09-07 | $84.50 | $86.15 | $84.00 | $85.10 | $82.61 | 384,467 |
| 2018-09-06 | $92.15 | $92.40 | $85.00 | $85.00 | $82.51 | 722,700 |
| 2018-09-05 | $92.70 | $92.80 | $91.20 | $92.60 | $89.89 | 423,028 |
| 2018-09-04 | $92.50 | $93.05 | $91.15 | $92.80 | $90.08 | 291,016 |
| 2018-08-31 | $92.60 | $93.20 | $91.70 | $92.90 | $90.18 | 614,818 |
| 2018-08-30 | $92.80 | $93.15 | $92.25 | $92.45 | $89.75 | 443,466 |
| 2018-08-29 | $93.75 | $93.75 | $92.30 | $92.80 | $90.08 | 270,369 |
| 2018-08-28 | $93.20 | $93.80 | $92.25 | $93.65 | $90.91 | 408,832 |
| 2018-08-27 | $92.45 | $95.45 | $92.45 | $93.65 | $90.91 | 751,454 |
| 2018-08-24 | $90.15 | $91.95 | $89.90 | $91.95 | $89.26 | 784,828 |
| 2018-08-23 | $91.10 | $92.10 | $89.90 | $90.05 | $87.23 | 1,000,627 |
| 2018-08-22 | $90.75 | $92.05 | $90.75 | $91.30 | $88.44 | 767,704 |
| 2018-08-21 | $89.75 | $91.80 | $89.65 | $90.75 | $87.90 | 1,264,287 |
| 2018-08-20 | $88.85 | $90.50 | $88.60 | $89.35 | $86.55 | 361,249 |
| 2018-08-17 | $89.35 | $90.45 | $87.10 | $88.90 | $86.11 | 688,858 |
| 2018-08-16 | $90.10 | $91.20 | $89.85 | $90.20 | $87.37 | 369,125 |
| 2018-08-15 | $91.05 | $91.45 | $88.95 | $89.90 | $87.08 | 387,962 |
| 2018-08-14 | $92.10 | $92.90 | $91.10 | $91.65 | $88.78 | 516,874 |
| 2018-08-13 | $91.45 | $92.25 | $90.60 | $91.40 | $88.53 | 327,794 |
| 2018-08-10 | $91.40 | $91.90 | $89.60 | $91.25 | $88.39 | 714,084 |
| 2018-08-09 | $94.45 | $94.45 | $92.50 | $92.60 | $89.70 | 488,978 |
| 2018-08-08 | $93.85 | $95.50 | $93.35 | $94.90 | $91.92 | 517,288 |
| 2018-08-07 | $95.15 | $95.40 | $93.78 | $94.05 | $91.10 | 477,668 |
| 2018-08-06 | $94.70 | $95.65 | $94.30 | $95.20 | $92.21 | 282,193 |
| 2018-08-03 | $94.65 | $94.70 | $93.25 | $94.45 | $91.49 | 384,099 |
| 2018-08-02 | $92.95 | $95.45 | $92.76 | $94.50 | $91.54 | 532,789 |
| 2018-08-01 | $94.60 | $95.65 | $93.45 | $93.75 | $90.81 | 616,370 |
| 2018-07-31 | $93.90 | $96.20 | $93.00 | $94.30 | $91.34 | 618,922 |
| 2018-07-30 | $96.65 | $97.30 | $92.35 | $93.30 | $90.37 | 715,992 |
| 2018-07-27 | $94.25 | $98.55 | $94.00 | $96.80 | $93.76 | 1,146,192 |
| 2018-07-26 | $90.00 | $93.30 | $89.50 | $92.70 | $89.79 | 1,082,992 |
| 2018-07-25 | $94.15 | $95.60 | $88.25 | $90.05 | $87.23 | 2,006,820 |
| 2018-07-24 | $101.10 | $103.20 | $97.25 | $97.95 | $94.88 | 1,114,020 |
| 2018-07-23 | $101.05 | $101.15 | $98.40 | $100.45 | $97.30 | 485,532 |
| 2018-07-20 | $101.70 | $102.00 | $100.35 | $101.40 | $98.22 | 344,391 |
| 2018-07-19 | $102.60 | $103.20 | $101.50 | $101.70 | $98.51 | 536,681 |
| 2018-07-18 | $102.35 | $103.03 | $100.55 | $102.80 | $99.58 | 771,610 |
| 2018-07-17 | $97.55 | $101.05 | $97.55 | $100.90 | $97.74 | 482,498 |
| 2018-07-16 | $97.10 | $99.15 | $96.40 | $98.10 | $95.02 | 474,710 |
| 2018-07-13 | $97.85 | $98.40 | $96.98 | $97.15 | $94.10 | 392,893 |
| 2018-07-12 | $97.00 | $98.80 | $97.00 | $97.95 | $94.88 | 435,422 |
| 2018-07-11 | $97.55 | $98.35 | $95.53 | $96.00 | $92.99 | 560,187 |
| 2018-07-10 | $99.00 | $100.45 | $98.60 | $98.65 | $95.56 | 437,276 |
| 2018-07-09 | $98.50 | $98.55 | $96.15 | $98.50 | $95.41 | 487,316 |
| 2018-07-06 | $96.20 | $98.00 | $94.95 | $97.30 | $94.25 | 398,622 |
| 2018-07-05 | $95.70 | $96.20 | $94.60 | $96.10 | $93.09 | 591,826 |
| 2018-07-03 | $96.55 | $96.95 | $94.65 | $94.85 | $91.87 | 352,344 |
| 2018-07-02 | $94.55 | $96.68 | $93.80 | $96.50 | $93.47 | 746,624 |
| 2018-06-29 | $94.55 | $96.95 | $93.80 | $95.70 | $92.70 | 817,869 |
| 2018-06-28 | $92.75 | $94.25 | $91.90 | $93.75 | $90.81 | 765,402 |
| 2018-06-27 | $97.40 | $97.50 | $92.85 | $93.10 | $90.18 | 782,555 |
| 2018-06-26 | $95.75 | $97.80 | $95.00 | $96.80 | $93.76 | 1,154,593 |
| 2018-06-25 | $98.90 | $98.90 | $94.90 | $95.60 | $92.60 | 1,016,039 |
| 2018-06-22 | $101.35 | $101.40 | $99.00 | $99.10 | $95.99 | 6,468,954 |
| 2018-06-21 | $104.60 | $104.90 | $100.80 | $101.10 | $97.93 | 986,633 |
| 2018-06-20 | $104.35 | $105.60 | $103.05 | $104.25 | $100.98 | 685,706 |
| 2018-06-19 | $101.90 | $104.18 | $100.05 | $103.95 | $100.69 | 833,337 |
| 2018-06-18 | $102.80 | $103.15 | $101.30 | $102.90 | $99.67 | 799,883 |
| 2018-06-15 | $106.05 | $106.43 | $102.80 | $103.40 | $100.16 | 1,263,019 |
| 2018-06-14 | $103.45 | $105.60 | $103.30 | $105.60 | $102.29 | 768,917 |
| 2018-06-13 | $103.00 | $104.60 | $102.28 | $102.95 | $99.72 | 919,010 |
| 2018-06-12 | $100.85 | $102.55 | $100.20 | $102.45 | $99.24 | 864,887 |
| 2018-06-11 | $103.05 | $103.60 | $99.60 | $99.95 | $96.82 | 1,041,912 |
| 2018-06-08 | $108.95 | $109.10 | $101.15 | $103.15 | $99.91 | 1,575,058 |
| 2018-06-07 | $117.00 | $117.00 | $109.60 | $110.05 | $106.60 | 1,004,319 |
| 2018-06-06 | $117.75 | $118.75 | $116.65 | $118.75 | $115.03 | 409,439 |
| 2018-06-05 | $115.95 | $118.10 | $115.75 | $117.55 | $113.86 | 391,592 |
| 2018-06-04 | $115.00 | $115.95 | $114.00 | $115.30 | $111.68 | 406,614 |
| 2018-06-01 | $113.40 | $115.10 | $112.35 | $114.90 | $111.30 | 589,222 |
| 2018-05-31 | $115.50 | $116.70 | $112.10 | $112.20 | $108.68 | 409,647 |
| 2018-05-30 | $114.70 | $116.35 | $113.85 | $114.80 | $111.20 | 465,153 |
| 2018-05-29 | $112.40 | $114.85 | $112.35 | $113.70 | $110.13 | 404,366 |
| 2018-05-25 | $113.25 | $114.15 | $112.00 | $112.60 | $109.07 | 302,540 |
| 2018-05-24 | $113.05 | $113.97 | $112.05 | $113.50 | $109.94 | 321,270 |
| 2018-05-23 | $111.05 | $113.40 | $110.45 | $113.15 | $109.41 | 375,421 |
| 2018-05-22 | $112.05 | $113.45 | $111.35 | $111.70 | $108.01 | 554,879 |
| 2018-05-21 | $112.10 | $114.00 | $110.05 | $111.30 | $107.62 | 339,589 |
| 2018-05-18 | $115.00 | $115.05 | $109.50 | $110.60 | $106.94 | 709,098 |
| 2018-05-17 | $116.60 | $118.35 | $115.30 | $116.55 | $112.70 | 302,023 |
| 2018-05-16 | $114.65 | $118.20 | $114.65 | $116.65 | $112.79 | 424,257 |
| 2018-05-15 | $115.05 | $115.80 | $110.10 | $114.45 | $110.67 | 377,538 |
| 2018-05-14 | $115.00 | $118.35 | $114.90 | $115.05 | $111.25 | 382,341 |
| 2018-05-11 | $115.55 | $115.55 | $112.90 | $113.80 | $110.04 | 259,454 |
| 2018-05-10 | $114.00 | $116.10 | $113.25 | $115.45 | $111.63 | 496,000 |
| 2018-05-09 | $110.75 | $113.60 | $110.45 | $113.40 | $109.65 | 382,798 |
| 2018-05-08 | $110.25 | $111.25 | $109.40 | $110.80 | $107.14 | 324,331 |
| 2018-05-07 | $109.40 | $110.45 | $109.05 | $109.20 | $105.59 | 342,390 |
| 2018-05-04 | $106.35 | $110.25 | $105.30 | $109.05 | $105.44 | 625,197 |
| 2018-05-03 | $105.95 | $107.45 | $103.80 | $106.80 | $103.27 | 530,753 |
| 2018-05-02 | $105.50 | $108.10 | $105.15 | $107.10 | $103.56 | 469,844 |
| 2018-05-01 | $102.40 | $105.80 | $101.10 | $105.50 | $102.01 | 466,913 |
| 2018-04-30 | $104.50 | $105.70 | $102.25 | $102.40 | $99.01 | 513,540 |
| 2018-04-27 | $107.90 | $108.65 | $103.25 | $104.20 | $100.75 | 624,556 |
| 2018-04-26 | $105.15 | $107.75 | $103.95 | $107.15 | $103.61 | 750,686 |
| 2018-04-25 | $106.00 | $106.40 | $99.11 | $103.55 | $100.13 | 1,047,427 |
| 2018-04-24 | $107.25 | $108.25 | $102.55 | $102.95 | $99.55 | 825,179 |
| 2018-04-23 | $106.15 | $108.35 | $105.30 | $106.00 | $102.49 | 611,544 |
| 2018-04-20 | $105.20 | $107.58 | $104.65 | $105.75 | $102.25 | 1,136,930 |
| 2018-04-19 | $115.80 | $116.85 | $105.20 | $105.65 | $102.16 | 1,440,461 |
| 2018-04-18 | $121.65 | $121.85 | $115.63 | $116.60 | $112.74 | 984,093 |
| 2018-04-17 | $119.25 | $122.77 | $119.00 | $122.25 | $118.21 | 458,860 |
| 2018-04-16 | $118.00 | $118.85 | $116.43 | $118.05 | $114.15 | 342,379 |
| 2018-04-13 | $118.75 | $118.75 | $116.30 | $117.00 | $113.13 | 465,192 |
| 2018-04-12 | $117.25 | $118.10 | $116.50 | $117.50 | $113.61 | 474,153 |
| 2018-04-11 | $115.45 | $117.80 | $115.20 | $116.00 | $112.16 | 414,881 |
| 2018-04-10 | $114.05 | $117.80 | $113.00 | $116.35 | $112.50 | 484,067 |
| 2018-04-09 | $111.90 | $115.65 | $111.30 | $111.65 | $107.96 | 516,859 |
| 2018-04-06 | $111.80 | $113.35 | $109.65 | $110.40 | $106.75 | 525,589 |
| 2018-04-05 | $113.00 | $114.70 | $111.95 | $113.50 | $109.75 | 668,728 |
| 2018-04-04 | $108.65 | $112.65 | $107.50 | $112.30 | $108.59 | 544,192 |
| 2018-04-03 | $111.95 | $112.70 | $109.55 | $112.45 | $108.73 | 626,114 |
| 2018-04-02 | $115.10 | $116.00 | $109.55 | $110.70 | $107.04 | 518,290 |
| 2018-03-29 | $112.45 | $117.80 | $111.00 | $115.65 | $111.83 | 612,147 |
| 2018-03-28 | $114.75 | $114.75 | $109.70 | $111.35 | $107.67 | 685,888 |
| 2018-03-27 | $122.60 | $122.60 | $113.70 | $114.85 | $111.05 | 640,548 |
| 2018-03-26 | $118.25 | $122.00 | $117.05 | $121.80 | $117.77 | 481,715 |
| 2018-03-23 | $121.80 | $121.80 | $115.75 | $115.85 | $112.02 | 519,758 |
| 2018-03-22 | $124.35 | $125.75 | $122.10 | $122.25 | $118.21 | 593,528 |
| 2018-03-21 | $123.90 | $127.18 | $123.15 | $125.45 | $121.30 | 425,609 |
| 2018-03-20 | $123.65 | $124.75 | $122.85 | $123.90 | $119.80 | 264,098 |
| 2018-03-19 | $122.50 | $123.70 | $119.30 | $123.25 | $119.17 | 575,291 |
| 2018-03-16 | $123.20 | $124.60 | $122.50 | $123.55 | $119.46 | 618,660 |
| 2018-03-15 | $124.05 | $124.15 | $122.11 | $123.25 | $119.17 | 348,526 |
| 2018-03-14 | $123.95 | $124.75 | $122.15 | $123.25 | $119.17 | 293,893 |
| 2018-03-13 | $126.25 | $126.75 | $122.75 | $123.30 | $119.22 | 502,868 |
| 2018-03-12 | $125.55 | $128.28 | $123.31 | $125.15 | $121.01 | 384,682 |
| 2018-03-09 | $122.25 | $124.90 | $121.90 | $124.85 | $120.72 | 586,388 |
| 2018-03-08 | $120.10 | $121.45 | $119.20 | $121.05 | $117.05 | 360,497 |
| 2018-03-07 | $117.15 | $120.55 | $116.91 | $119.40 | $115.45 | 563,373 |
| 2018-03-06 | $115.20 | $119.00 | $115.20 | $118.90 | $114.97 | 578,333 |
| 2018-03-05 | $113.60 | $115.31 | $111.80 | $114.50 | $110.71 | 383,268 |
| 2018-03-02 | $111.50 | $114.70 | $109.80 | $114.40 | $110.62 | 488,876 |
| 2018-03-01 | $111.10 | $113.75 | $109.40 | $112.55 | $108.83 | 655,724 |
| 2018-02-28 | $112.75 | $114.15 | $111.30 | $111.35 | $107.67 | 462,632 |
| 2018-02-27 | $114.05 | $115.20 | $112.15 | $112.25 | $108.54 | 549,813 |
| 2018-02-26 | $112.95 | $114.70 | $111.65 | $113.75 | $109.99 | 483,403 |
| 2018-02-23 | $112.75 | $112.80 | $110.70 | $112.75 | $109.02 | 401,202 |
| 2018-02-22 | $113.20 | $114.20 | $110.25 | $111.60 | $107.74 | 607,150 |
| 2018-02-21 | $115.60 | $115.70 | $112.10 | $112.20 | $108.32 | 610,512 |
| 2018-02-20 | $109.60 | $116.55 | $108.75 | $114.75 | $110.78 | 700,180 |
| 2018-02-16 | $110.60 | $111.95 | $109.50 | $110.00 | $106.19 | 406,370 |
| 2018-02-15 | $108.85 | $111.70 | $106.65 | $111.10 | $107.25 | 662,899 |
| 2018-02-14 | $101.10 | $108.03 | $101.01 | $107.55 | $103.83 | 447,636 |
| 2018-02-13 | $103.05 | $104.80 | $99.70 | $101.80 | $98.28 | 406,097 |
| 2018-02-12 | $101.10 | $103.95 | $99.75 | $103.15 | $99.58 | 469,231 |
| 2018-02-09 | $98.40 | $100.90 | $94.30 | $99.90 | $96.44 | 741,176 |
| 2018-02-08 | $104.60 | $105.23 | $96.95 | $97.05 | $93.69 | 1,011,449 |
| 2018-02-07 | $107.00 | $107.00 | $102.56 | $103.50 | $99.92 | 784,860 |
| 2018-02-06 | $101.70 | $108.30 | $101.00 | $107.20 | $103.49 | 927,491 |
| 2018-02-05 | $105.10 | $108.60 | $103.70 | $103.70 | $100.11 | 930,968 |
| 2018-02-02 | $108.50 | $108.50 | $104.60 | $106.65 | $102.96 | 710,048 |
| 2018-02-01 | $104.55 | $109.40 | $104.00 | $109.10 | $105.32 | 1,148,815 |
| 2018-01-31 | $102.85 | $103.60 | $100.80 | $102.30 | $98.76 | 697,807 |
| 2018-01-30 | $100.60 | $102.65 | $98.80 | $101.80 | $98.28 | 414,718 |
| 2018-01-29 | $104.05 | $104.23 | $100.40 | $102.50 | $98.95 | 440,432 |
| 2018-01-26 | $102.55 | $104.35 | $101.40 | $104.20 | $100.59 | 576,010 |
| 2018-01-25 | $107.15 | $108.25 | $101.10 | $101.45 | $97.94 | 638,925 |
| 2018-01-24 | $107.00 | $107.40 | $103.50 | $105.30 | $101.66 | 514,018 |
| 2018-01-23 | $106.95 | $107.95 | $106.15 | $107.80 | $104.07 | 392,785 |
| 2018-01-22 | $106.90 | $107.00 | $105.10 | $106.75 | $103.06 | 305,285 |
| 2018-01-19 | $104.90 | $107.15 | $104.35 | $107.00 | $103.30 | 662,544 |
| 2018-01-18 | $103.40 | $105.35 | $101.95 | $104.60 | $100.98 | 474,738 |
| 2018-01-17 | $98.85 | $103.70 | $98.45 | $103.30 | $99.72 | 545,104 |
| 2018-01-16 | $98.00 | $98.50 | $96.45 | $97.65 | $94.27 | 544,703 |
| 2018-01-12 | $96.25 | $96.80 | $95.30 | $96.20 | $92.87 | 282,676 |
| 2018-01-11 | $96.10 | $96.50 | $95.25 | $96.00 | $92.68 | 374,797 |
| 2018-01-10 | $96.70 | $97.05 | $94.10 | $95.50 | $92.19 | 607,187 |
| 2018-01-09 | $101.40 | $101.90 | $97.15 | $97.90 | $94.51 | 943,944 |
| 2018-01-08 | $101.80 | $102.70 | $100.65 | $101.45 | $97.94 | 389,178 |
| 2018-01-05 | $100.15 | $101.83 | $99.65 | $101.55 | $98.04 | 387,281 |
| 2018-01-04 | $99.50 | $101.30 | $98.85 | $99.80 | $96.35 | 408,896 |
| 2018-01-03 | $98.55 | $99.35 | $97.12 | $99.00 | $95.57 | 473,669 |
| 2018-01-02 | $95.05 | $98.15 | $94.40 | $98.10 | $94.70 | 367,677 |
| 2017-12-29 | $95.70 | $96.15 | $94.40 | $94.50 | $91.23 | 308,934 |
| 2017-12-28 | $95.80 | $96.60 | $95.25 | $95.65 | $92.34 | 194,117 |
| 2017-12-27 | $95.55 | $96.20 | $94.75 | $95.50 | $92.19 | 164,772 |
| 2017-12-26 | $95.60 | $95.90 | $94.20 | $95.10 | $91.81 | 224,911 |
| 2017-12-22 | $96.75 | $97.70 | $95.00 | $96.45 | $93.11 | 194,269 |
| 2017-12-21 | $98.40 | $98.50 | $95.80 | $96.65 | $93.30 | 318,986 |
| 2017-12-20 | $98.90 | $99.25 | $97.30 | $98.35 | $94.95 | 340,910 |
| 2017-12-19 | $98.60 | $99.40 | $97.65 | $97.80 | $94.42 | 434,229 |
| 2017-12-18 | $97.80 | $99.50 | $97.40 | $98.95 | $95.53 | 524,320 |
| 2017-12-15 | $94.65 | $98.50 | $94.45 | $97.20 | $93.84 | 837,136 |
| 2017-12-14 | $93.85 | $95.95 | $93.60 | $94.20 | $90.94 | 474,599 |
| 2017-12-13 | $93.55 | $95.20 | $93.10 | $93.65 | $90.41 | 442,572 |
| 2017-12-12 | $93.10 | $93.60 | $92.00 | $93.15 | $89.93 | 478,444 |
| 2017-12-11 | $92.55 | $94.30 | $91.65 | $93.30 | $90.07 | 586,019 |
| 2017-12-08 | $96.95 | $97.95 | $94.00 | $94.20 | $90.94 | 873,359 |
| 2017-12-07 | $93.35 | $95.93 | $92.80 | $95.80 | $92.48 | 628,445 |
| 2017-12-06 | $90.20 | $93.15 | $88.75 | $92.80 | $89.59 | 709,597 |
| 2017-12-05 | $88.95 | $93.70 | $88.10 | $91.05 | $87.90 | 712,050 |
| 2017-12-04 | $94.60 | $94.80 | $88.26 | $89.50 | $86.40 | 845,747 |
| 2017-12-01 | $94.10 | $94.65 | $89.10 | $93.45 | $90.22 | 1,167,690 |
| 2017-11-30 | $96.15 | $97.00 | $93.35 | $94.30 | $91.04 | 1,025,643 |
| 2017-11-29 | $104.30 | $104.70 | $91.50 | $95.13 | $91.84 | 1,232,855 |
| 2017-11-28 | $103.70 | $104.45 | $103.30 | $104.25 | $100.64 | 544,169 |
| 2017-11-27 | $104.65 | $105.30 | $103.03 | $103.15 | $99.58 | 736,559 |
| 2017-11-24 | $105.10 | $106.05 | $105.10 | $105.55 | $101.90 | 160,990 |
| 2017-11-22 | $105.45 | $105.45 | $103.05 | $104.65 | $100.86 | 814,992 |
| 2017-11-21 | $106.30 | $107.95 | $105.15 | $105.15 | $101.34 | 7,313,852 |
| 2017-11-20 | $104.60 | $106.40 | $104.00 | $105.50 | $101.68 | 558,967 |
| 2017-11-17 | $104.95 | $105.10 | $102.35 | $103.50 | $99.75 | 346,611 |
| 2017-11-16 | $102.40 | $104.20 | $102.05 | $103.85 | $100.08 | 577,265 |
| 2017-11-15 | $102.40 | $103.15 | $100.85 | $101.80 | $98.11 | 428,322 |
| 2017-11-14 | $103.60 | $104.60 | $102.95 | $103.40 | $99.65 | 334,245 |
| 2017-11-13 | $103.60 | $104.45 | $103.25 | $104.15 | $100.37 | 352,815 |
| 2017-11-10 | $103.90 | $105.15 | $103.45 | $104.15 | $100.37 | 451,596 |
| 2017-11-09 | $106.40 | $107.45 | $101.10 | $104.20 | $100.42 | 712,563 |
| 2017-11-08 | $106.25 | $107.90 | $105.35 | $107.85 | $103.94 | 426,297 |
| 2017-11-07 | $107.40 | $108.15 | $105.75 | $106.55 | $102.69 | 351,937 |
| 2017-11-06 | $107.90 | $108.15 | $106.20 | $107.50 | $103.60 | 485,139 |
| 2017-11-03 | $107.55 | $108.55 | $106.05 | $107.60 | $103.70 | 482,756 |
| 2017-11-02 | $105.40 | $107.55 | $104.11 | $107.15 | $103.27 | 474,546 |
| 2017-11-01 | $109.55 | $109.55 | $102.81 | $105.60 | $101.77 | 958,331 |
| 2017-10-31 | $105.70 | $110.60 | $105.70 | $108.65 | $104.71 | 723,625 |
| 2017-10-30 | $106.85 | $107.00 | $103.35 | $105.55 | $101.72 | 638,330 |
| 2017-10-27 | $106.60 | $107.05 | $103.90 | $106.85 | $102.98 | 721,668 |
| 2017-10-26 | $103.90 | $106.05 | $103.05 | $105.90 | $102.06 | 531,063 |
| 2017-10-25 | $106.55 | $106.70 | $100.30 | $103.40 | $99.65 | 802,712 |
| 2017-10-24 | $102.70 | $104.80 | $102.40 | $103.55 | $99.80 | 711,082 |
| 2017-10-23 | $102.00 | $102.40 | $100.60 | $101.90 | $98.21 | 420,972 |
| 2017-10-20 | $101.65 | $102.50 | $100.80 | $101.10 | $97.43 | 359,222 |
| 2017-10-19 | $99.50 | $100.55 | $97.65 | $100.25 | $96.62 | 442,690 |
| 2017-10-18 | $99.95 | $100.80 | $98.15 | $100.50 | $96.86 | 373,392 |
| 2017-10-17 | $99.05 | $99.80 | $98.20 | $99.55 | $95.94 | 248,960 |
| 2017-10-16 | $98.95 | $99.30 | $98.00 | $98.75 | $95.17 | 370,163 |
| 2017-10-13 | $98.05 | $98.75 | $96.80 | $98.40 | $94.83 | 287,992 |
| 2017-10-12 | $96.25 | $98.50 | $96.25 | $97.45 | $93.92 | 389,963 |
| 2017-10-11 | $95.85 | $96.75 | $95.45 | $96.40 | $92.91 | 235,169 |
| 2017-10-10 | $96.45 | $96.45 | $94.35 | $95.65 | $92.18 | 397,144 |
| 2017-10-09 | $96.00 | $96.25 | $95.25 | $95.70 | $92.23 | 278,886 |
| 2017-10-06 | $95.10 | $95.80 | $94.35 | $95.40 | $91.94 | 336,090 |
| 2017-10-05 | $96.30 | $96.30 | $94.20 | $95.15 | $91.70 | 379,703 |
| 2017-10-04 | $94.80 | $96.45 | $94.40 | $96.00 | $92.52 | 491,378 |
| 2017-10-03 | $94.75 | $95.50 | $93.15 | $94.40 | $90.98 | 458,776 |
| 2017-10-02 | $95.05 | $96.65 | $93.84 | $94.85 | $91.41 | 491,158 |
| 2017-09-29 | $94.25 | $95.25 | $93.80 | $94.45 | $91.03 | 444,793 |
| 2017-09-28 | $92.45 | $95.50 | $91.95 | $94.05 | $90.64 | 584,541 |
| 2017-09-27 | $88.75 | $93.50 | $88.75 | $92.45 | $89.10 | 628,830 |
| 2017-09-26 | $89.50 | $90.00 | $87.60 | $87.85 | $84.67 | 376,613 |
| 2017-09-25 | $91.00 | $91.20 | $87.70 | $88.75 | $85.53 | 552,630 |
| 2017-09-22 | $90.40 | $92.15 | $90.00 | $91.35 | $88.04 | 514,087 |
| 2017-09-21 | $89.85 | $90.90 | $88.60 | $89.90 | $86.64 | 548,773 |
| 2017-09-20 | $91.50 | $91.70 | $88.90 | $89.85 | $86.59 | 561,557 |
| 2017-09-19 | $91.25 | $91.85 | $89.10 | $91.70 | $88.38 | 609,250 |
| 2017-09-18 | $87.45 | $91.15 | $87.35 | $90.85 | $87.56 | 768,818 |
| 2017-09-15 | $86.85 | $87.15 | $86.00 | $86.60 | $83.46 | 921,278 |
| 2017-09-14 | $85.90 | $87.40 | $85.45 | $86.55 | $83.41 | 467,533 |
| 2017-09-13 | $85.95 | $86.20 | $84.88 | $86.00 | $82.88 | 390,011 |
| 2017-09-12 | $85.60 | $86.79 | $84.85 | $85.95 | $82.83 | 337,032 |
| 2017-09-11 | $83.45 | $85.55 | $83.45 | $85.15 | $82.06 | 534,071 |
| 2017-09-08 | $84.75 | $85.00 | $82.15 | $82.50 | $79.51 | 257,567 |
| 2017-09-07 | $83.30 | $85.05 | $82.86 | $84.90 | $81.82 | 262,707 |
| 2017-09-06 | $84.10 | $84.11 | $81.95 | $83.25 | $80.23 | 323,102 |
| 2017-09-05 | $83.20 | $84.05 | $81.35 | $83.55 | $80.52 | 515,539 |
| 2017-09-01 | $82.80 | $83.85 | $82.35 | $83.70 | $80.67 | 227,879 |
| 2017-08-31 | $82.85 | $83.00 | $81.80 | $82.35 | $79.36 | 297,697 |
| 2017-08-30 | $80.15 | $82.10 | $80.05 | $82.10 | $79.12 | 251,564 |
| 2017-08-29 | $79.05 | $80.50 | $78.80 | $80.15 | $77.24 | 326,751 |
| 2017-08-28 | $79.70 | $80.30 | $79.65 | $79.95 | $77.05 | 263,741 |
| 2017-08-25 | $80.30 | $80.70 | $78.65 | $79.30 | $76.43 | 229,852 |
| 2017-08-24 | $79.95 | $80.20 | $78.75 | $80.00 | $77.10 | 311,239 |
| 2017-08-23 | $79.65 | $80.00 | $79.05 | $79.50 | $76.45 | 324,872 |
| 2017-08-22 | $77.75 | $80.65 | $77.75 | $80.40 | $77.32 | 302,161 |
| 2017-08-21 | $79.50 | $79.53 | $77.41 | $78.35 | $75.34 | 282,223 |
| 2017-08-18 | $79.55 | $80.60 | $78.97 | $79.35 | $76.31 | 651,683 |
| 2017-08-17 | $82.80 | $82.95 | $79.55 | $79.65 | $76.59 | 303,341 |
| 2017-08-16 | $82.05 | $83.65 | $81.55 | $83.00 | $79.82 | 554,363 |
| 2017-08-15 | $82.05 | $82.75 | $81.30 | $81.45 | $78.33 | 329,679 |
| 2017-08-14 | $80.80 | $82.20 | $80.30 | $81.85 | $78.71 | 450,595 |
| 2017-08-11 | $77.55 | $79.50 | $77.45 | $79.45 | $76.40 | 363,748 |
| 2017-08-10 | $79.35 | $79.80 | $77.05 | $77.20 | $74.24 | 386,291 |
| 2017-08-09 | $79.15 | $80.30 | $77.80 | $79.95 | $76.88 | 402,107 |
| 2017-08-08 | $79.30 | $81.00 | $79.28 | $79.90 | $76.84 | 502,995 |
| 2017-08-07 | $77.40 | $79.95 | $77.05 | $79.55 | $76.50 | 484,729 |
| 2017-08-04 | $76.80 | $78.55 | $75.90 | $77.25 | $74.29 | 531,629 |
| 2017-08-03 | $78.60 | $79.00 | $76.30 | $76.85 | $73.90 | 593,705 |
| 2017-08-02 | $83.40 | $83.90 | $78.35 | $78.65 | $75.63 | 679,304 |
| 2017-08-01 | $84.45 | $84.90 | $81.80 | $82.95 | $79.77 | 498,255 |
| 2017-07-31 | $83.50 | $84.65 | $83.50 | $83.65 | $80.44 | 608,401 |
| 2017-07-28 | $84.10 | $85.13 | $82.76 | $83.35 | $80.15 | 610,344 |
| 2017-07-27 | $84.15 | $86.60 | $82.65 | $84.60 | $81.35 | 1,209,803 |
| 2017-07-26 | $80.60 | $84.95 | $79.45 | $83.15 | $79.96 | 1,519,829 |
| 2017-07-25 | $80.60 | $81.05 | $79.10 | $80.90 | $77.80 | 667,426 |
| 2017-07-24 | $79.85 | $80.50 | $79.55 | $80.30 | $77.22 | 369,658 |
| 2017-07-21 | $80.20 | $80.20 | $79.10 | $79.45 | $76.40 | 252,376 |
| 2017-07-20 | $80.10 | $80.43 | $78.70 | $80.35 | $77.27 | 455,364 |
| 2017-07-19 | $79.65 | $80.20 | $79.00 | $80.10 | $77.03 | 515,177 |
| 2017-07-18 | $79.25 | $79.35 | $78.21 | $79.00 | $75.97 | 507,273 |
| 2017-07-17 | $79.00 | $79.60 | $78.25 | $79.20 | $76.16 | 529,246 |
| 2017-07-14 | $79.00 | $79.50 | $78.25 | $79.20 | $76.16 | 363,100 |
| 2017-07-13 | $78.35 | $78.90 | $77.50 | $78.75 | $75.73 | 557,864 |
| 2017-07-12 | $77.10 | $78.65 | $76.65 | $78.35 | $75.34 | 1,072,725 |
| 2017-07-11 | $72.75 | $76.03 | $72.50 | $75.95 | $73.04 | 981,411 |
| 2017-07-10 | $70.20 | $73.15 | $70.00 | $73.10 | $70.30 | 1,113,714 |
| 2017-07-07 | $68.70 | $70.30 | $68.70 | $69.65 | $66.98 | 774,914 |
| 2017-07-06 | $67.50 | $69.60 | $67.50 | $68.15 | $65.54 | 898,567 |
| 2017-07-05 | $67.45 | $68.50 | $66.80 | $68.15 | $65.54 | 698,315 |
| 2017-07-03 | $68.30 | $68.75 | $67.25 | $67.30 | $64.72 | 329,251 |
| 2017-06-30 | $67.60 | $68.40 | $67.25 | $67.30 | $64.72 | 458,631 |
| 2017-06-29 | $70.55 | $70.55 | $65.90 | $67.60 | $65.01 | 542,124 |
| 2017-06-28 | $70.30 | $71.00 | $69.10 | $70.90 | $68.18 | 853,473 |
| 2017-06-27 | $72.30 | $72.30 | $69.65 | $69.75 | $67.07 | 568,332 |
| 2017-06-26 | $74.35 | $74.55 | $71.80 | $72.75 | $69.96 | 510,507 |
| 2017-06-23 | $72.40 | $73.67 | $72.30 | $73.45 | $70.63 | 907,905 |
| 2017-06-22 | $73.15 | $73.50 | $71.85 | $72.25 | $69.48 | 347,892 |
| 2017-06-21 | $72.95 | $73.80 | $72.60 | $73.15 | $70.34 | 294,812 |
| 2017-06-20 | $74.10 | $75.25 | $72.50 | $72.75 | $69.96 | 383,529 |
| 2017-06-19 | $73.80 | $74.85 | $73.20 | $74.15 | $71.31 | 396,704 |
| 2017-06-16 | $72.90 | $74.43 | $71.80 | $73.10 | $70.30 | 665,432 |
| 2017-06-15 | $74.50 | $74.85 | $72.80 | $73.15 | $70.34 | 789,418 |
| 2017-06-14 | $77.95 | $78.25 | $74.75 | $76.15 | $73.23 | 586,339 |
| 2017-06-13 | $77.75 | $79.20 | $76.65 | $77.90 | $74.91 | 625,518 |
| 2017-06-12 | $80.58 | $80.70 | $74.70 | $76.60 | $73.66 | 1,728,225 |
| 2017-06-09 | $87.85 | $88.40 | $80.61 | $81.70 | $78.57 | 805,517 |
| 2017-06-08 | $85.90 | $87.63 | $85.40 | $87.45 | $84.10 | 386,288 |
| 2017-06-07 | $85.10 | $86.04 | $84.83 | $85.50 | $82.22 | 323,631 |
| 2017-06-06 | $83.80 | $85.60 | $83.40 | $84.70 | $81.45 | 495,484 |
| 2017-06-05 | $83.75 | $84.75 | $83.50 | $84.30 | $81.07 | 520,305 |
| 2017-06-02 | $82.50 | $85.00 | $82.40 | $83.95 | $80.73 | 556,323 |
| 2017-06-01 | $81.90 | $82.45 | $81.20 | $82.35 | $79.19 | 424,436 |
| 2017-05-31 | $81.75 | $82.65 | $81.18 | $81.75 | $78.61 | 670,176 |
| 2017-05-30 | $80.25 | $81.30 | $79.30 | $81.20 | $78.09 | 463,148 |
| 2017-05-26 | $79.55 | $80.50 | $79.10 | $80.40 | $77.32 | 428,912 |
| 2017-05-25 | $80.25 | $80.45 | $79.30 | $79.85 | $76.79 | 374,885 |
| 2017-05-24 | $80.35 | $80.50 | $79.25 | $79.90 | $76.84 | 250,108 |
| 2017-05-23 | $80.15 | $80.46 | $78.75 | $80.10 | $76.86 | 255,906 |
| 2017-05-22 | $79.10 | $80.15 | $78.73 | $80.10 | $76.86 | 386,513 |
| 2017-05-19 | $79.85 | $80.70 | $78.70 | $78.85 | $75.66 | 404,365 |
| 2017-05-18 | $78.00 | $79.60 | $76.70 | $79.30 | $76.09 | 347,364 |
| 2017-05-17 | $80.80 | $81.15 | $78.15 | $78.15 | $74.99 | 556,908 |
| 2017-05-16 | $81.65 | $82.25 | $80.55 | $82.15 | $78.83 | 444,690 |
| 2017-05-15 | $80.70 | $82.15 | $80.70 | $81.45 | $78.15 | 468,699 |
| 2017-05-12 | $80.40 | $80.75 | $79.50 | $80.30 | $77.05 | 274,783 |
| 2017-05-11 | $80.45 | $80.80 | $79.75 | $80.50 | $77.24 | 365,508 |
| 2017-05-10 | $80.00 | $80.60 | $79.50 | $80.45 | $77.20 | 464,352 |
| 2017-05-09 | $79.55 | $80.30 | $79.10 | $79.70 | $76.48 | 415,042 |
| 2017-05-08 | $81.35 | $81.35 | $78.95 | $79.55 | $76.33 | 461,467 |
| 2017-05-05 | $80.80 | $81.00 | $78.90 | $79.85 | $76.62 | 494,788 |
| 2017-05-04 | $80.60 | $81.50 | $79.98 | $80.50 | $77.24 | 548,812 |
| 2017-05-03 | $80.00 | $80.45 | $79.05 | $80.30 | $77.05 | 583,117 |
| 2017-05-02 | $79.95 | $80.15 | $78.35 | $80.00 | $76.76 | 442,660 |
| 2017-05-01 | $78.90 | $80.05 | $77.85 | $80.00 | $76.76 | 515,462 |
| 2017-04-28 | $79.50 | $79.85 | $78.20 | $78.25 | $75.08 | 566,814 |
| 2017-04-27 | $80.50 | $81.00 | $77.80 | $79.40 | $76.19 | 909,215 |
| 2017-04-26 | $74.65 | $75.45 | $73.25 | $75.35 | $72.30 | 538,036 |
| 2017-04-25 | $73.70 | $74.65 | $72.85 | $74.40 | $71.39 | 450,485 |
| 2017-04-24 | $72.55 | $73.50 | $72.40 | $73.15 | $70.19 | 415,920 |
| 2017-04-21 | $70.20 | $71.15 | $69.90 | $71.00 | $68.13 | 575,072 |
| 2017-04-20 | $69.15 | $70.60 | $68.90 | $70.50 | $67.65 | 473,416 |
| 2017-04-19 | $67.10 | $68.75 | $66.83 | $68.60 | $65.82 | 497,817 |
| 2017-04-18 | $65.85 | $66.45 | $65.05 | $66.35 | $63.67 | 237,017 |
| 2017-04-17 | $65.15 | $66.20 | $65.05 | $66.20 | $63.52 | 329,975 |
| 2017-04-13 | $65.50 | $66.70 | $64.75 | $64.85 | $62.23 | 408,646 |
| 2017-04-12 | $66.60 | $67.20 | $65.80 | $65.90 | $63.23 | 353,477 |
| 2017-04-11 | $67.50 | $67.75 | $66.05 | $66.95 | $64.24 | 520,127 |
| 2017-04-10 | $68.30 | $68.50 | $67.50 | $67.85 | $65.10 | 223,031 |
| 2017-04-07 | $67.30 | $68.35 | $67.20 | $68.30 | $65.54 | 304,304 |
| 2017-04-06 | $66.95 | $67.90 | $66.20 | $67.55 | $64.82 | 310,095 |
| 2017-04-05 | $68.25 | $68.55 | $66.90 | $66.95 | $64.24 | 455,052 |
| 2017-04-04 | $67.45 | $68.45 | $67.06 | $68.15 | $65.39 | 282,130 |
| 2017-04-03 | $68.75 | $69.25 | $67.23 | $67.95 | $65.20 | 370,948 |
| 2017-03-31 | $68.90 | $69.45 | $68.31 | $68.75 | $65.97 | 398,393 |
| 2017-03-30 | $68.30 | $69.10 | $68.30 | $68.85 | $66.06 | 203,987 |
| 2017-03-29 | $68.15 | $68.50 | $67.50 | $68.30 | $65.54 | 264,781 |
| 2017-03-28 | $68.20 | $68.75 | $67.70 | $68.30 | $65.54 | 239,077 |
| 2017-03-27 | $66.70 | $68.48 | $66.15 | $68.25 | $65.49 | 239,667 |
| 2017-03-24 | $68.45 | $68.85 | $67.20 | $67.75 | $65.01 | 350,592 |
| 2017-03-23 | $67.40 | $68.75 | $67.15 | $68.00 | $65.25 | 297,676 |
| 2017-03-22 | $66.15 | $67.43 | $65.85 | $67.40 | $64.67 | 545,383 |
| 2017-03-21 | $69.75 | $69.75 | $66.30 | $66.35 | $63.67 | 322,703 |
| 2017-03-20 | $69.75 | $70.40 | $68.90 | $69.40 | $66.59 | 243,145 |
| 2017-03-17 | $69.20 | $70.20 | $68.80 | $69.70 | $66.88 | 685,723 |
| 2017-03-16 | $68.90 | $69.55 | $68.75 | $69.10 | $66.30 | 294,293 |
| 2017-03-15 | $67.20 | $68.85 | $67.20 | $68.50 | $65.73 | 365,878 |
| 2017-03-14 | $66.95 | $67.35 | $66.21 | $67.05 | $64.34 | 209,178 |
| 2017-03-13 | $66.20 | $67.43 | $66.13 | $67.25 | $64.53 | 225,133 |
| 2017-03-10 | $65.85 | $66.50 | $65.60 | $66.20 | $63.52 | 357,311 |
| 2017-03-09 | $65.60 | $66.15 | $65.35 | $65.40 | $62.75 | 190,630 |
| 2017-03-08 | $65.50 | $66.48 | $65.30 | $65.65 | $62.99 | 353,255 |
| 2017-03-07 | $65.75 | $66.25 | $65.35 | $65.40 | $62.75 | 282,247 |
| 2017-03-06 | $64.85 | $66.05 | $64.45 | $65.95 | $63.28 | 349,431 |
| 2017-03-03 | $66.00 | $66.45 | $65.25 | $65.30 | $62.66 | 323,101 |
| 2017-03-02 | $67.20 | $67.70 | $66.25 | $66.25 | $63.57 | 200,042 |
| 2017-03-01 | $66.55 | $67.30 | $66.10 | $67.10 | $64.39 | 620,629 |
| 2017-02-28 | $66.80 | $66.85 | $65.52 | $65.60 | $62.95 | 386,725 |
| 2017-02-27 | $66.70 | $67.25 | $66.40 | $66.85 | $64.15 | 484,832 |
| 2017-02-24 | $66.80 | $66.91 | $66.40 | $66.70 | $64.00 | 380,830 |
| 2017-02-23 | $68.45 | $68.45 | $66.95 | $67.30 | $64.58 | 252,136 |
| 2017-02-22 | $68.00 | $68.75 | $67.75 | $68.45 | $65.51 | 261,659 |
| 2017-02-21 | $67.65 | $68.85 | $67.51 | $68.20 | $65.27 | 330,096 |
| 2017-02-17 | $67.30 | $67.95 | $66.80 | $67.40 | $64.51 | 285,279 |
| 2017-02-16 | $67.55 | $67.80 | $66.75 | $67.35 | $64.46 | 319,985 |
| 2017-02-15 | $66.75 | $68.00 | $66.35 | $67.70 | $64.79 | 372,685 |
| 2017-02-14 | $66.90 | $67.40 | $66.20 | $66.75 | $63.88 | 254,347 |
| 2017-02-13 | $67.45 | $67.90 | $66.70 | $67.20 | $64.31 | 264,647 |
| 2017-02-10 | $66.85 | $67.30 | $66.20 | $66.95 | $64.07 | 310,413 |
| 2017-02-09 | $66.70 | $67.10 | $66.35 | $66.55 | $63.69 | 338,475 |
| 2017-02-08 | $67.60 | $67.80 | $66.20 | $66.45 | $63.60 | 300,596 |
| 2017-02-07 | $66.95 | $67.70 | $66.60 | $67.50 | $64.60 | 348,274 |
| 2017-02-06 | $67.20 | $67.67 | $66.30 | $66.85 | $63.98 | 533,796 |
| 2017-02-03 | $67.65 | $68.30 | $67.13 | $67.20 | $64.31 | 469,072 |
| 2017-02-02 | $66.50 | $67.60 | $62.85 | $66.90 | $64.03 | 681,921 |
| 2017-02-01 | $66.60 | $67.25 | $65.80 | $66.85 | $63.98 | 502,520 |
| 2017-01-31 | $66.50 | $66.60 | $65.30 | $65.90 | $63.07 | 470,597 |
| 2017-01-30 | $66.25 | $66.80 | $65.05 | $66.50 | $63.64 | 393,839 |
| 2017-01-27 | $66.55 | $66.85 | $66.20 | $66.50 | $63.64 | 623,665 |
| 2017-01-26 | $66.90 | $66.95 | $66.00 | $66.10 | $63.26 | 238,896 |
| 2017-01-25 | $66.45 | $66.97 | $65.70 | $66.70 | $63.84 | 362,088 |
| 2017-01-24 | $63.45 | $65.88 | $63.13 | $65.60 | $62.78 | 382,987 |
| 2017-01-23 | $61.45 | $62.50 | $61.45 | $62.30 | $59.62 | 408,710 |
| 2017-01-20 | $61.50 | $62.65 | $61.45 | $61.65 | $59.00 | 325,930 |
| 2017-01-19 | $61.90 | $62.10 | $61.30 | $61.35 | $58.72 | 270,059 |
| 2017-01-18 | $61.40 | $62.65 | $61.18 | $61.95 | $59.29 | 372,385 |
| 2017-01-17 | $62.40 | $62.40 | $60.40 | $60.85 | $58.24 | 409,613 |
| 2017-01-13 | $62.60 | $63.20 | $62.35 | $62.45 | $59.77 | 333,210 |
| 2017-01-12 | $62.20 | $62.35 | $61.10 | $62.25 | $59.58 | 251,638 |
| 2017-01-11 | $62.05 | $62.55 | $61.50 | $62.55 | $59.86 | 287,860 |
| 2017-01-10 | $60.85 | $62.05 | $60.50 | $62.00 | $59.34 | 374,089 |
| 2017-01-09 | $60.00 | $61.05 | $59.80 | $60.70 | $58.09 | 328,482 |
| 2017-01-06 | $60.10 | $60.90 | $59.75 | $60.05 | $57.47 | 300,436 |
| 2017-01-05 | $60.40 | $60.80 | $59.68 | $59.95 | $57.38 | 214,630 |
| 2017-01-04 | $59.95 | $60.95 | $59.95 | $60.50 | $57.90 | 292,127 |
| 2017-01-03 | $60.00 | $60.50 | $58.95 | $59.85 | $57.28 | 234,689 |
| 2016-12-30 | $59.90 | $59.95 | $58.80 | $59.40 | $56.85 | 225,232 |
| 2016-12-29 | $59.75 | $60.10 | $59.00 | $59.70 | $57.14 | 199,750 |
| 2016-12-28 | $61.05 | $61.08 | $59.40 | $59.55 | $56.99 | 225,816 |
| 2016-12-27 | $60.20 | $61.30 | $60.20 | $60.75 | $58.14 | 233,336 |
| 2016-12-23 | $59.65 | $60.15 | $59.50 | $59.95 | $57.38 | 163,969 |
| 2016-12-22 | $60.10 | $60.10 | $59.15 | $59.75 | $57.18 | 243,878 |
| 2016-12-21 | $60.15 | $60.90 | $59.80 | $59.85 | $57.28 | 376,514 |
| 2016-12-20 | $60.15 | $60.70 | $59.60 | $60.00 | $57.42 | 341,242 |
| 2016-12-19 | $58.60 | $60.75 | $58.50 | $60.10 | $57.52 | 448,775 |
| 2016-12-16 | $60.35 | $60.75 | $58.50 | $58.65 | $56.13 | 1,529,466 |
| 2016-12-15 | $59.40 | $60.75 | $59.05 | $60.20 | $57.61 | 387,256 |
| 2016-12-14 | $59.00 | $59.45 | $58.65 | $59.15 | $56.61 | 233,028 |
| 2016-12-13 | $59.00 | $59.50 | $58.70 | $59.20 | $56.66 | 238,439 |
| 2016-12-12 | $59.10 | $59.70 | $58.70 | $58.85 | $56.32 | 283,052 |
| 2016-12-09 | $59.90 | $60.00 | $58.50 | $59.15 | $56.61 | 358,301 |
| 2016-12-08 | $58.90 | $60.00 | $58.65 | $59.70 | $57.14 | 254,093 |
| 2016-12-07 | $57.35 | $58.85 | $57.35 | $58.80 | $56.27 | 347,742 |
| 2016-12-06 | $56.70 | $57.60 | $56.10 | $57.25 | $54.79 | 280,178 |
| 2016-12-05 | $55.95 | $57.10 | $55.80 | $56.75 | $54.31 | 259,306 |
| 2016-12-02 | $54.05 | $55.95 | $53.51 | $55.70 | $53.31 | 385,573 |
| 2016-12-01 | $57.40 | $57.50 | $53.95 | $54.55 | $52.21 | 474,847 |
| 2016-11-30 | $58.40 | $59.10 | $57.50 | $57.55 | $55.08 | 322,252 |
| 2016-11-29 | $58.05 | $58.85 | $57.85 | $58.25 | $55.75 | 235,267 |
| 2016-11-28 | $57.45 | $58.15 | $57.15 | $58.00 | $55.51 | 207,514 |
| 2016-11-25 | $57.55 | $58.10 | $57.55 | $57.85 | $55.37 | 114,910 |
| 2016-11-23 | $57.65 | $57.73 | $57.25 | $57.55 | $55.08 | 227,930 |
| 2016-11-22 | $57.35 | $57.75 | $56.70 | $57.43 | $54.80 | 326,538 |
| 2016-11-21 | $56.45 | $57.05 | $55.90 | $57.00 | $54.39 | 453,511 |
| 2016-11-18 | $56.70 | $57.00 | $56.10 | $56.50 | $53.91 | 323,759 |
| 2016-11-17 | $55.65 | $56.65 | $55.48 | $56.40 | $53.82 | 318,746 |
| 2016-11-16 | $55.95 | $56.20 | $55.00 | $55.60 | $53.06 | 317,740 |
| 2016-11-15 | $54.35 | $56.35 | $53.70 | $56.00 | $53.44 | 795,089 |
| 2016-11-14 | $52.35 | $54.20 | $52.35 | $53.95 | $51.48 | 581,878 |
| 2016-11-11 | $50.20 | $52.15 | $49.95 | $51.95 | $49.57 | 618,439 |
| 2016-11-10 | $51.10 | $52.00 | $49.75 | $50.05 | $47.76 | 516,005 |
| 2016-11-09 | $49.40 | $50.80 | $48.05 | $50.35 | $48.05 | 538,378 |
| 2016-11-08 | $50.70 | $50.70 | $49.75 | $50.10 | $47.81 | 616,091 |
| 2016-11-07 | $49.60 | $50.95 | $48.95 | $50.80 | $48.48 | 661,764 |
| 2016-11-04 | $49.00 | $49.35 | $48.55 | $48.60 | $46.38 | 302,722 |
| 2016-11-03 | $49.75 | $49.75 | $48.70 | $48.80 | $46.57 | 235,315 |
| 2016-11-02 | $49.80 | $50.10 | $49.35 | $49.45 | $47.19 | 293,931 |
| 2016-11-01 | $50.50 | $50.85 | $49.55 | $49.80 | $47.52 | 254,031 |
| 2016-10-31 | $49.80 | $50.65 | $49.40 | $50.45 | $48.14 | 424,728 |
| 2016-10-28 | $50.10 | $50.85 | $49.40 | $49.65 | $47.38 | 425,410 |
| 2016-10-27 | $50.00 | $52.15 | $49.50 | $49.90 | $47.62 | 693,804 |
| 2016-10-26 | $49.05 | $50.00 | $48.50 | $48.85 | $46.61 | 235,000 |
| 2016-10-25 | $49.50 | $49.58 | $48.68 | $49.25 | $47.00 | 165,120 |
| 2016-10-24 | $48.85 | $49.65 | $48.85 | $49.40 | $47.14 | 181,339 |
| 2016-10-21 | $48.00 | $48.60 | $46.51 | $48.45 | $46.23 | 232,152 |
| 2016-10-20 | $49.10 | $49.35 | $47.90 | $48.45 | $46.23 | 207,723 |
| 2016-10-19 | $48.85 | $49.50 | $48.50 | $49.40 | $47.14 | 218,934 |
| 2016-10-18 | $48.85 | $49.75 | $48.60 | $48.95 | $46.71 | 305,993 |
| 2016-10-17 | $48.70 | $49.10 | $48.40 | $48.40 | $46.18 | 169,463 |
| 2016-10-14 | $48.39 | $48.81 | $48.26 | $48.58 | $46.36 | 220,270 |
| 2016-10-13 | $48.20 | $48.37 | $47.32 | $48.09 | $45.89 | 304,044 |
| 2016-10-12 | $48.24 | $48.75 | $47.60 | $48.69 | $46.46 | 377,475 |
| 2016-10-11 | $49.26 | $49.26 | $47.72 | $47.96 | $45.77 | 458,644 |
| 2016-10-10 | $50.20 | $50.47 | $49.28 | $49.36 | $47.10 | 249,603 |
| 2016-10-07 | $50.15 | $50.20 | $49.36 | $49.77 | $47.49 | 382,509 |
| 2016-10-06 | $49.40 | $50.19 | $48.95 | $50.15 | $47.85 | 263,582 |
| 2016-10-05 | $48.74 | $49.47 | $48.30 | $49.43 | $47.17 | 326,892 |
| 2016-10-04 | $49.04 | $49.32 | $48.19 | $48.55 | $46.33 | 289,008 |
| 2016-10-03 | $49.36 | $49.74 | $48.69 | $48.76 | $46.53 | 385,414 |
| 2016-09-30 | $49.54 | $49.87 | $49.07 | $49.73 | $47.45 | 849,630 |
| 2016-09-29 | $49.98 | $49.98 | $48.95 | $49.28 | $47.02 | 741,692 |
| 2016-09-28 | $49.54 | $50.16 | $49.50 | $50.09 | $47.80 | 444,267 |
| 2016-09-27 | $48.96 | $49.61 | $48.96 | $49.50 | $47.23 | 393,984 |
| 2016-09-26 | $48.89 | $49.62 | $48.60 | $49.08 | $46.83 | 266,846 |
| 2016-09-23 | $49.79 | $49.84 | $49.03 | $49.07 | $46.82 | 189,959 |
| 2016-09-22 | $48.98 | $50.08 | $48.75 | $49.84 | $47.56 | 407,851 |
| 2016-09-21 | $48.04 | $48.70 | $47.59 | $48.69 | $46.46 | 192,528 |
| 2016-09-20 | $48.07 | $48.20 | $47.56 | $47.97 | $45.77 | 229,766 |
| 2016-09-19 | $47.97 | $48.28 | $47.20 | $47.72 | $45.54 | 167,905 |
| 2016-09-16 | $48.00 | $48.13 | $47.16 | $47.61 | $45.43 | 749,211 |
| 2016-09-15 | $46.99 | $47.86 | $46.81 | $47.86 | $45.67 | 218,078 |
| 2016-09-14 | $47.26 | $47.71 | $46.58 | $46.88 | $44.73 | 217,221 |
| 2016-09-13 | $46.88 | $47.48 | $46.84 | $47.23 | $45.07 | 516,610 |
| 2016-09-12 | $46.29 | $47.19 | $45.85 | $46.98 | $44.83 | 561,802 |
| 2016-09-09 | $48.09 | $48.14 | $46.43 | $46.44 | $44.31 | 333,939 |
| 2016-09-08 | $48.52 | $48.72 | $48.10 | $48.56 | $46.34 | 324,282 |
| 2016-09-07 | $48.74 | $48.87 | $48.20 | $48.81 | $46.58 | 369,883 |
| 2016-09-06 | $49.47 | $49.47 | $48.31 | $48.90 | $46.66 | 298,442 |
| 2016-09-02 | $49.50 | $49.91 | $48.90 | $49.60 | $47.33 | 431,021 |
| 2016-09-01 | $48.89 | $49.29 | $48.45 | $49.25 | $47.00 | 375,652 |
| 2016-08-31 | $48.26 | $48.89 | $47.87 | $48.74 | $46.51 | 355,245 |
| 2016-08-30 | $48.48 | $48.68 | $48.09 | $48.42 | $46.20 | 207,723 |
| 2016-08-29 | $48.29 | $48.70 | $48.26 | $48.40 | $46.18 | 172,350 |
| 2016-08-26 | $48.29 | $48.76 | $47.82 | $48.33 | $46.12 | 238,228 |
| 2016-08-25 | $48.05 | $48.49 | $47.88 | $48.36 | $46.15 | 187,589 |
| 2016-08-24 | $48.83 | $48.88 | $48.18 | $48.39 | $46.01 | 197,945 |
| 2016-08-23 | $49.20 | $49.20 | $48.72 | $48.73 | $46.34 | 215,735 |
| 2016-08-22 | $48.99 | $49.58 | $48.47 | $48.79 | $46.39 | 405,004 |
| 2016-08-19 | $47.04 | $49.13 | $47.04 | $48.88 | $46.48 | 749,808 |
| 2016-08-18 | $46.52 | $47.09 | $46.46 | $46.90 | $44.60 | 358,706 |
| 2016-08-17 | $46.83 | $47.00 | $46.54 | $46.65 | $44.36 | 255,443 |
| 2016-08-16 | $47.03 | $47.11 | $46.68 | $47.01 | $44.70 | 369,863 |
| 2016-08-15 | $47.09 | $47.26 | $46.57 | $47.02 | $44.71 | 546,454 |
| 2016-08-12 | $46.65 | $47.01 | $46.30 | $46.97 | $44.66 | 311,231 |
| 2016-08-11 | $46.46 | $46.74 | $46.05 | $46.64 | $44.35 | 565,331 |
| 2016-08-10 | $47.34 | $47.34 | $46.15 | $46.41 | $44.13 | 403,182 |
| 2016-08-09 | $47.43 | $47.74 | $47.14 | $47.22 | $44.90 | 205,424 |
| 2016-08-08 | $47.28 | $47.60 | $46.80 | $47.24 | $44.92 | 428,224 |
| 2016-08-05 | $46.16 | $47.27 | $46.01 | $47.08 | $44.77 | 715,828 |
| 2016-08-04 | $45.81 | $46.16 | $45.43 | $45.96 | $43.70 | 320,701 |
| 2016-08-03 | $45.17 | $45.69 | $44.92 | $45.68 | $43.44 | 326,447 |
| 2016-08-02 | $45.90 | $45.90 | $44.82 | $45.22 | $43.00 | 323,353 |
| 2016-08-01 | $46.04 | $46.18 | $44.97 | $45.76 | $43.51 | 517,084 |
| 2016-07-29 | $47.16 | $47.40 | $45.29 | $45.68 | $43.44 | 1,158,512 |
| 2016-07-28 | $51.50 | $54.73 | $46.66 | $47.16 | $44.84 | 1,563,981 |
| 2016-07-27 | $47.66 | $48.30 | $47.14 | $48.00 | $45.64 | 505,291 |
| 2016-07-26 | $46.77 | $47.63 | $46.61 | $47.47 | $45.14 | 374,559 |
| 2016-07-25 | $46.74 | $46.93 | $46.09 | $46.91 | $44.61 | 235,412 |
| 2016-07-22 | $46.32 | $46.96 | $45.79 | $46.79 | $44.49 | 240,469 |
| 2016-07-21 | $46.74 | $46.99 | $46.11 | $46.44 | $44.16 | 292,179 |
| 2016-07-20 | $46.62 | $47.21 | $46.43 | $47.12 | $44.81 | 336,666 |
| 2016-07-19 | $45.89 | $46.70 | $45.87 | $46.38 | $44.10 | 384,989 |
| 2016-07-18 | $46.54 | $46.54 | $46.05 | $46.15 | $43.88 | 197,556 |
| 2016-07-15 | $46.23 | $46.36 | $45.85 | $45.96 | $43.70 | 233,099 |
| 2016-07-14 | $46.97 | $47.00 | $46.01 | $46.09 | $43.83 | 525,575 |
| 2016-07-13 | $46.10 | $46.87 | $45.75 | $46.67 | $44.38 | 710,573 |
| 2016-07-12 | $45.00 | $45.95 | $44.96 | $45.83 | $43.58 | 803,714 |
| 2016-07-11 | $44.20 | $44.90 | $43.97 | $44.88 | $42.68 | 600,459 |
| 2016-07-08 | $42.23 | $44.05 | $42.23 | $43.99 | $41.83 | 610,671 |
| 2016-07-07 | $41.95 | $42.23 | $41.34 | $41.63 | $39.59 | 280,494 |
| 2016-07-06 | $41.83 | $42.13 | $41.61 | $41.95 | $39.89 | 248,755 |
| 2016-07-05 | $42.29 | $42.59 | $41.97 | $42.16 | $40.09 | 196,473 |
| 2016-07-01 | $42.85 | $43.15 | $42.49 | $42.58 | $40.49 | 377,194 |
| 2016-06-30 | $41.63 | $43.06 | $41.50 | $43.06 | $40.95 | 533,924 |
| 2016-06-29 | $41.36 | $41.90 | $40.96 | $41.41 | $39.38 | 275,946 |
| 2016-06-28 | $40.04 | $41.00 | $39.80 | $40.94 | $38.93 | 422,103 |
| 2016-06-27 | $40.42 | $40.56 | $39.32 | $39.57 | $37.63 | 311,297 |
| 2016-06-24 | $40.81 | $41.58 | $40.14 | $40.79 | $38.79 | 465,166 |
| 2016-06-23 | $42.00 | $42.83 | $41.44 | $42.83 | $40.73 | 328,600 |
| 2016-06-22 | $41.47 | $41.88 | $41.42 | $41.53 | $39.49 | 152,569 |
| 2016-06-21 | $41.54 | $41.80 | $41.28 | $41.51 | $39.47 | 177,246 |
| 2016-06-20 | $41.71 | $42.06 | $41.41 | $41.48 | $39.44 | 266,961 |
| 2016-06-17 | $41.16 | $41.37 | $40.57 | $41.22 | $39.20 | 532,194 |
| 2016-06-16 | $40.67 | $41.18 | $40.36 | $41.02 | $39.01 | 372,617 |
| 2016-06-15 | $41.14 | $41.33 | $40.82 | $41.09 | $39.07 | 192,226 |
| 2016-06-14 | $41.00 | $41.33 | $40.67 | $41.07 | $39.05 | 223,665 |
| 2016-06-13 | $41.19 | $41.33 | $40.49 | $41.15 | $39.13 | 305,734 |
| 2016-06-10 | $42.04 | $42.04 | $40.99 | $41.15 | $39.13 | 462,721 |
| 2016-06-09 | $42.14 | $42.74 | $41.64 | $42.51 | $40.42 | 317,671 |
| 2016-06-08 | $41.76 | $42.30 | $41.52 | $42.25 | $40.18 | 339,718 |
| 2016-06-07 | $41.48 | $41.88 | $41.32 | $41.78 | $39.73 | 213,372 |
| 2016-06-06 | $41.51 | $41.56 | $41.13 | $41.47 | $39.43 | 279,245 |
| 2016-06-03 | $41.28 | $41.74 | $40.33 | $41.57 | $39.53 | 230,440 |
| 2016-06-02 | $40.85 | $41.67 | $40.45 | $41.67 | $39.62 | 310,760 |
| 2016-06-01 | $40.91 | $41.42 | $40.39 | $41.36 | $39.33 | 362,458 |
| 2016-05-31 | $40.92 | $41.00 | $40.50 | $40.98 | $38.97 | 450,621 |
| 2016-05-27 | $40.20 | $40.95 | $39.52 | $40.95 | $38.94 | 327,943 |
| 2016-05-26 | $39.42 | $40.11 | $38.89 | $40.03 | $38.06 | 334,339 |
| 2016-05-25 | $39.69 | $39.78 | $39.08 | $39.41 | $37.47 | 275,881 |
| 2016-05-24 | $37.97 | $39.43 | $37.97 | $39.42 | $37.32 | 375,035 |
| 2016-05-23 | $37.61 | $38.38 | $37.61 | $37.85 | $35.84 | 324,354 |
| 2016-05-20 | $36.30 | $37.91 | $35.74 | $37.53 | $35.53 | 517,253 |
| 2016-05-19 | $35.98 | $36.41 | $35.61 | $35.95 | $34.04 | 136,840 |
| 2016-05-18 | $35.47 | $36.40 | $35.47 | $36.24 | $34.31 | 192,450 |
| 2016-05-17 | $36.37 | $36.82 | $35.44 | $35.62 | $33.73 | 209,712 |
| 2016-05-16 | $36.25 | $36.85 | $36.16 | $36.48 | $34.54 | 236,758 |
| 2016-05-13 | $36.34 | $36.68 | $36.19 | $36.29 | $34.36 | 186,326 |
| 2016-05-12 | $36.77 | $37.69 | $36.34 | $36.48 | $34.54 | 587,540 |
| 2016-05-11 | $36.74 | $36.92 | $36.30 | $36.32 | $34.39 | 115,618 |
| 2016-05-10 | $36.49 | $37.36 | $36.36 | $36.88 | $34.92 | 258,444 |
| 2016-05-09 | $35.94 | $36.80 | $35.02 | $36.33 | $34.40 | 312,644 |
| 2016-05-06 | $35.72 | $36.08 | $35.39 | $36.06 | $34.14 | 247,432 |
| 2016-05-05 | $36.17 | $36.27 | $35.11 | $35.89 | $33.98 | 225,973 |
| 2016-05-04 | $36.44 | $36.76 | $36.00 | $36.05 | $34.13 | 191,417 |
| 2016-05-03 | $36.41 | $36.93 | $36.41 | $36.54 | $34.60 | 313,992 |
| 2016-05-02 | $36.06 | $36.72 | $35.71 | $36.53 | $34.59 | 298,933 |
| 2016-04-29 | $36.20 | $36.29 | $35.62 | $35.86 | $33.95 | 368,655 |
| 2016-04-28 | $37.58 | $37.70 | $36.32 | $36.32 | $34.39 | 254,850 |
| 2016-04-27 | $37.34 | $38.13 | $36.08 | $37.97 | $35.95 | 330,419 |
| 2016-04-26 | $38.31 | $38.86 | $37.13 | $37.47 | $35.48 | 518,259 |
| 2016-04-25 | $37.51 | $37.51 | $37.05 | $37.20 | $35.22 | 165,079 |
| 2016-04-22 | $37.20 | $37.78 | $37.02 | $37.50 | $35.51 | 277,993 |
| 2016-04-21 | $37.60 | $37.92 | $37.10 | $37.23 | $35.25 | 571,299 |
| 2016-04-20 | $38.35 | $38.65 | $37.30 | $37.79 | $35.78 | 267,109 |
| 2016-04-19 | $38.40 | $38.65 | $38.05 | $38.43 | $36.39 | 207,093 |
| 2016-04-18 | $38.11 | $38.34 | $37.94 | $38.19 | $36.16 | 141,219 |
| 2016-04-15 | $38.05 | $38.72 | $37.94 | $38.31 | $36.27 | 212,838 |
| 2016-04-14 | $38.18 | $38.36 | $37.74 | $38.23 | $36.20 | 216,292 |
| 2016-04-13 | $37.43 | $38.37 | $37.34 | $38.37 | $36.33 | 243,957 |
| 2016-04-12 | $36.92 | $37.40 | $36.88 | $37.31 | $35.33 | 204,797 |
| 2016-04-11 | $37.22 | $37.32 | $36.78 | $36.94 | $34.98 | 245,503 |
| 2016-04-08 | $37.33 | $37.80 | $36.84 | $37.02 | $35.05 | 201,101 |
| 2016-04-07 | $37.24 | $37.45 | $36.88 | $37.13 | $35.15 | 215,299 |
| 2016-04-06 | $37.53 | $37.56 | $37.01 | $37.53 | $35.53 | 161,395 |
| 2016-04-05 | $37.45 | $37.75 | $37.11 | $37.54 | $35.54 | 284,622 |
| 2016-04-04 | $37.75 | $38.24 | $37.67 | $37.85 | $35.84 | 234,150 |
| 2016-04-01 | $37.32 | $37.75 | $37.06 | $37.68 | $35.68 | 142,915 |
| 2016-03-31 | $37.27 | $37.75 | $36.99 | $37.65 | $35.65 | 149,548 |
| 2016-03-30 | $37.65 | $38.14 | $37.26 | $37.34 | $35.35 | 194,616 |
| 2016-03-29 | $36.21 | $37.42 | $36.03 | $37.32 | $35.33 | 221,682 |
| 2016-03-28 | $36.20 | $36.40 | $35.97 | $36.18 | $34.26 | 182,393 |
| 2016-03-24 | $35.96 | $36.24 | $35.55 | $36.18 | $34.26 | 225,534 |
| 2016-03-23 | $36.16 | $36.45 | $35.82 | $36.06 | $34.14 | 268,013 |
| 2016-03-22 | $35.56 | $36.49 | $35.56 | $36.13 | $34.21 | 211,762 |
| 2016-03-21 | $35.75 | $36.02 | $35.55 | $35.68 | $33.78 | 201,662 |
| 2016-03-18 | $35.84 | $36.30 | $35.59 | $35.76 | $33.86 | 420,511 |
| 2016-03-17 | $34.80 | $35.74 | $34.72 | $35.60 | $33.71 | 239,941 |
| 2016-03-16 | $34.71 | $34.99 | $34.69 | $34.89 | $33.03 | 91,211 |
| 2016-03-15 | $34.65 | $35.03 | $34.47 | $34.73 | $32.88 | 200,837 |
| 2016-03-14 | $34.32 | $34.86 | $34.23 | $34.81 | $32.96 | 283,349 |
| 2016-03-11 | $34.35 | $34.44 | $34.09 | $34.39 | $32.56 | 252,264 |
| 2016-03-10 | $34.04 | $34.29 | $33.69 | $34.07 | $32.26 | 187,405 |
| 2016-03-09 | $33.56 | $34.04 | $33.46 | $33.96 | $32.15 | 132,194 |
| 2016-03-08 | $33.91 | $34.02 | $33.37 | $33.43 | $31.65 | 161,381 |
| 2016-03-07 | $34.16 | $34.19 | $33.32 | $34.13 | $32.31 | 254,512 |
| 2016-03-04 | $33.95 | $34.43 | $33.70 | $34.33 | $32.50 | 303,613 |
| 2016-03-03 | $33.49 | $33.92 | $33.48 | $33.90 | $32.10 | 327,771 |
| 2016-03-02 | $33.53 | $33.62 | $33.16 | $33.52 | $31.74 | 315,771 |
| 2016-03-01 | $33.12 | $33.57 | $32.92 | $33.57 | $31.78 | 354,202 |
| 2016-02-29 | $33.14 | $33.22 | $32.72 | $32.90 | $31.15 | 429,064 |
| 2016-02-26 | $32.70 | $33.18 | $32.70 | $32.91 | $31.16 | 287,472 |
| 2016-02-25 | $32.44 | $32.78 | $32.19 | $32.77 | $31.03 | 348,130 |
| 2016-02-24 | $31.80 | $32.36 | $31.51 | $32.26 | $30.39 | 357,798 |
| 2016-02-23 | $33.23 | $33.66 | $31.55 | $31.98 | $30.12 | 1,014,669 |
| 2016-02-22 | $34.08 | $34.31 | $33.52 | $33.61 | $31.66 | 195,809 |
| 2016-02-19 | $32.94 | $33.86 | $32.94 | $33.53 | $31.58 | 170,019 |
| 2016-02-18 | $33.42 | $33.73 | $32.78 | $32.88 | $30.97 | 221,329 |
| 2016-02-17 | $33.26 | $33.52 | $32.55 | $33.27 | $31.34 | 164,850 |
| 2016-02-16 | $32.69 | $33.30 | $31.55 | $33.22 | $31.29 | 255,298 |
| 2016-02-12 | $32.36 | $33.75 | $31.90 | $32.19 | $30.32 | 213,813 |
| 2016-02-11 | $31.96 | $32.79 | $30.67 | $32.08 | $30.22 | 335,054 |
| 2016-02-10 | $33.17 | $33.55 | $32.66 | $32.70 | $30.80 | 166,686 |
| 2016-02-09 | $32.89 | $33.90 | $32.89 | $33.02 | $31.10 | 222,182 |
| 2016-02-08 | $32.58 | $33.59 | $32.29 | $33.34 | $31.40 | 326,543 |
| 2016-02-05 | $33.70 | $33.87 | $32.96 | $33.08 | $31.16 | 214,016 |
| 2016-02-04 | $34.20 | $34.70 | $33.60 | $33.97 | $32.00 | 149,044 |
| 2016-02-03 | $34.43 | $34.74 | $33.65 | $34.04 | $32.06 | 199,985 |
| 2016-02-02 | $34.36 | $35.20 | $33.57 | $33.93 | $31.96 | 301,514 |
| 2016-02-01 | $35.13 | $35.16 | $34.64 | $34.80 | $32.78 | 225,872 |
| 2016-01-29 | $33.81 | $35.51 | $33.78 | $35.44 | $33.38 | 581,089 |
| 2016-01-28 | $35.40 | $36.09 | $33.42 | $33.52 | $31.57 | 611,463 |
| 2016-01-27 | $34.14 | $34.81 | $34.12 | $34.21 | $32.22 | 249,955 |
| 2016-01-26 | $33.80 | $34.54 | $33.72 | $34.17 | $32.19 | 347,297 |
| 2016-01-25 | $33.93 | $34.62 | $33.70 | $33.75 | $31.79 | 228,202 |
| 2016-01-22 | $33.75 | $34.27 | $33.44 | $33.99 | $32.02 | 231,949 |
| 2016-01-21 | $33.74 | $33.83 | $32.94 | $33.09 | $31.17 | 269,073 |
| 2016-01-20 | $32.78 | $33.81 | $32.53 | $33.50 | $31.55 | 335,733 |
| 2016-01-19 | $33.45 | $33.45 | $32.73 | $33.14 | $31.22 | 311,945 |
| 2016-01-15 | $32.97 | $33.19 | $32.41 | $32.97 | $31.06 | 274,287 |
| 2016-01-14 | $33.91 | $34.21 | $33.38 | $33.95 | $31.98 | 187,459 |
| 2016-01-13 | $34.05 | $34.57 | $33.37 | $33.61 | $31.66 | 325,558 |
| 2016-01-12 | $33.70 | $34.06 | $33.19 | $34.01 | $32.03 | 353,371 |
| 2016-01-11 | $33.65 | $33.76 | $33.08 | $33.25 | $31.32 | 347,432 |
| 2016-01-08 | $34.62 | $34.78 | $33.43 | $33.47 | $31.53 | 338,318 |
| 2016-01-07 | $34.93 | $35.16 | $34.50 | $34.51 | $32.51 | 312,833 |
| 2016-01-06 | $35.60 | $35.78 | $34.82 | $35.42 | $33.36 | 446,134 |
| 2016-01-05 | $35.83 | $36.40 | $35.60 | $36.04 | $33.95 | 177,582 |
| 2016-01-04 | $35.99 | $36.53 | $35.41 | $35.63 | $33.56 | 351,535 |
| 2015-12-31 | $36.65 | $36.65 | $35.99 | $36.00 | $33.91 | 134,914 |
| 2015-12-30 | $37.16 | $37.32 | $36.63 | $36.73 | $34.60 | 240,784 |
| 2015-12-29 | $37.28 | $37.47 | $36.85 | $37.07 | $34.92 | 196,501 |
| 2015-12-28 | $37.05 | $37.17 | $36.51 | $37.00 | $34.85 | 155,162 |
| 2015-12-24 | $37.07 | $37.28 | $36.82 | $37.07 | $34.92 | 107,837 |
| 2015-12-23 | $36.97 | $37.34 | $36.86 | $37.13 | $34.97 | 108,065 |
| 2015-12-22 | $36.36 | $36.85 | $36.11 | $36.82 | $34.68 | 151,490 |
| 2015-12-21 | $36.13 | $36.22 | $35.19 | $36.22 | $34.12 | 202,793 |
| 2015-12-18 | $36.39 | $36.52 | $35.61 | $35.99 | $33.89 | 553,282 |
| 2015-12-17 | $36.52 | $36.79 | $36.44 | $36.49 | $34.37 | 205,759 |
| 2015-12-16 | $36.03 | $36.48 | $35.80 | $36.43 | $34.31 | 216,299 |
| 2015-12-15 | $35.77 | $36.06 | $35.57 | $35.89 | $33.81 | 218,335 |
| 2015-12-14 | $36.07 | $36.19 | $35.43 | $35.57 | $33.50 | 212,235 |
| 2015-12-11 | $35.76 | $36.52 | $35.76 | $36.02 | $33.93 | 264,810 |
| 2015-12-10 | $36.35 | $36.70 | $36.04 | $36.40 | $34.29 | 444,429 |
| 2015-12-09 | $36.54 | $36.80 | $36.24 | $36.41 | $34.30 | 234,833 |
| 2015-12-08 | $36.52 | $36.85 | $36.44 | $36.61 | $34.48 | 380,401 |
| 2015-12-07 | $37.53 | $37.53 | $36.84 | $36.86 | $34.72 | 258,255 |
| 2015-12-04 | $37.12 | $38.25 | $37.12 | $37.48 | $35.30 | 496,137 |
| 2015-12-03 | $37.43 | $37.56 | $36.94 | $36.99 | $34.84 | 169,140 |
| 2015-12-02 | $36.83 | $37.70 | $36.83 | $37.39 | $35.22 | 229,407 |
| 2015-12-01 | $36.95 | $37.10 | $36.66 | $36.94 | $34.79 | 457,153 |
| 2015-11-30 | $36.93 | $37.20 | $36.85 | $36.87 | $34.73 | 279,228 |
| 2015-11-27 | $36.64 | $36.98 | $36.54 | $36.94 | $34.79 | 62,997 |
| 2015-11-25 | $36.63 | $36.93 | $36.56 | $36.67 | $34.54 | 112,990 |
| 2015-11-24 | $36.57 | $36.82 | $36.53 | $36.73 | $34.44 | 166,074 |
| 2015-11-23 | $36.40 | $36.70 | $36.29 | $36.63 | $34.34 | 242,575 |
| 2015-11-20 | $36.36 | $36.82 | $35.30 | $36.54 | $34.26 | 200,427 |
| 2015-11-19 | $35.85 | $36.20 | $35.43 | $36.19 | $33.93 | 170,889 |
| 2015-11-18 | $35.23 | $35.85 | $34.91 | $35.80 | $33.57 | 223,177 |
| 2015-11-17 | $35.24 | $35.56 | $34.97 | $35.03 | $32.84 | 182,014 |
| 2015-11-16 | $35.00 | $35.40 | $35.00 | $35.30 | $33.10 | 267,930 |
| 2015-11-13 | $35.06 | $35.43 | $34.86 | $35.03 | $32.84 | 198,623 |
| 2015-11-12 | $35.32 | $35.66 | $35.00 | $35.05 | $32.86 | 230,361 |
| 2015-11-11 | $35.52 | $35.96 | $34.86 | $35.54 | $33.32 | 271,481 |
| 2015-11-10 | $35.11 | $35.75 | $34.99 | $35.39 | $33.18 | 273,900 |
| 2015-11-09 | $35.51 | $35.72 | $35.29 | $35.30 | $33.10 | 259,238 |
| 2015-11-06 | $35.15 | $35.54 | $34.84 | $35.53 | $33.31 | 308,326 |
| 2015-11-05 | $35.65 | $35.94 | $35.21 | $35.29 | $33.09 | 223,925 |
| 2015-11-04 | $35.79 | $35.79 | $35.49 | $35.70 | $33.47 | 311,914 |
| 2015-11-03 | $35.43 | $35.94 | $35.09 | $35.61 | $33.39 | 330,675 |
| 2015-11-02 | $35.19 | $35.92 | $35.10 | $35.69 | $33.46 | 531,576 |
| 2015-10-30 | $35.07 | $35.51 | $34.92 | $35.24 | $33.04 | 235,064 |
| 2015-10-29 | $35.19 | $35.37 | $34.81 | $35.15 | $32.96 | 236,720 |
| 2015-10-28 | $34.23 | $35.50 | $34.23 | $35.50 | $33.28 | 416,574 |
| 2015-10-27 | $34.17 | $34.82 | $33.98 | $34.06 | $31.93 | 386,824 |
| 2015-10-26 | $33.51 | $34.40 | $33.36 | $34.24 | $32.10 | 432,214 |
| 2015-10-23 | $33.62 | $34.25 | $32.77 | $33.68 | $31.58 | 532,835 |
| 2015-10-22 | $29.00 | $33.72 | $29.00 | $33.55 | $31.46 | 1,746,211 |
| 2015-10-21 | $35.88 | $36.24 | $35.19 | $35.22 | $33.02 | 412,984 |
| 2015-10-20 | $35.01 | $35.50 | $34.96 | $35.36 | $33.15 | 237,564 |
| 2015-10-19 | $34.80 | $35.32 | $34.50 | $35.13 | $32.94 | 169,993 |
| 2015-10-16 | $34.95 | $35.14 | $34.27 | $35.00 | $32.82 | 214,554 |
| 2015-10-15 | $34.19 | $34.95 | $34.00 | $34.92 | $32.74 | 232,822 |
| 2015-10-14 | $34.05 | $34.77 | $33.94 | $34.10 | $31.97 | 233,165 |
| 2015-10-13 | $34.25 | $34.74 | $34.05 | $34.05 | $31.92 | 155,993 |
| 2015-10-12 | $34.42 | $34.75 | $34.07 | $34.51 | $32.36 | 136,664 |
| 2015-10-09 | $34.55 | $35.00 | $33.15 | $34.38 | $32.23 | 155,179 |
| 2015-10-08 | $34.09 | $34.59 | $32.39 | $34.48 | $32.33 | 159,722 |
| 2015-10-07 | $33.76 | $34.10 | $33.52 | $34.09 | $31.96 | 121,313 |
| 2015-10-06 | $33.84 | $34.01 | $33.15 | $33.52 | $31.43 | 272,247 |
| 2015-10-05 | $33.75 | $34.16 | $33.50 | $33.92 | $31.80 | 134,453 |
| 2015-10-02 | $32.81 | $33.78 | $32.51 | $33.78 | $31.67 | 168,337 |
| 2015-10-01 | $33.43 | $33.43 | $32.16 | $33.04 | $30.98 | 237,590 |
| 2015-09-30 | $32.84 | $33.56 | $32.44 | $33.53 | $31.44 | 246,102 |
| 2015-09-29 | $32.34 | $32.70 | $32.13 | $32.44 | $30.41 | 316,251 |
| 2015-09-28 | $32.44 | $32.60 | $32.21 | $32.29 | $30.27 | 238,173 |
| 2015-09-25 | $32.88 | $32.95 | $32.50 | $32.59 | $30.56 | 164,588 |
| 2015-09-24 | $32.05 | $32.56 | $31.62 | $32.52 | $30.49 | 248,227 |
| 2015-09-23 | $33.32 | $33.32 | $32.59 | $32.60 | $30.56 | 172,087 |
| 2015-09-22 | $33.83 | $33.85 | $32.97 | $33.32 | $31.24 | 204,385 |
| 2015-09-21 | $34.95 | $34.98 | $34.10 | $34.23 | $32.09 | 199,738 |
| 2015-09-18 | $34.59 | $35.10 | $34.09 | $34.68 | $32.52 | 313,334 |
| 2015-09-17 | $34.99 | $35.47 | $34.71 | $35.17 | $32.97 | 204,192 |
| 2015-09-16 | $34.50 | $35.09 | $34.26 | $35.00 | $32.82 | 237,573 |
| 2015-09-15 | $33.81 | $34.57 | $33.80 | $34.57 | $32.41 | 158,847 |
| 2015-09-14 | $33.61 | $33.84 | $33.34 | $33.82 | $31.71 | 188,674 |
| 2015-09-11 | $33.14 | $33.51 | $32.86 | $33.49 | $31.40 | 147,009 |
| 2015-09-10 | $33.20 | $33.75 | $33.14 | $33.44 | $31.35 | 91,982 |
| 2015-09-09 | $33.80 | $34.03 | $33.34 | $33.38 | $31.30 | 145,888 |
| 2015-09-08 | $33.35 | $33.75 | $32.86 | $33.70 | $31.60 | 209,392 |
| 2015-09-04 | $32.68 | $33.21 | $32.68 | $32.91 | $30.86 | 236,210 |
| 2015-09-03 | $33.13 | $33.62 | $32.97 | $33.24 | $31.16 | 221,170 |
| 2015-09-02 | $33.05 | $33.12 | $32.62 | $32.97 | $30.91 | 398,399 |
| 2015-09-01 | $33.07 | $33.58 | $32.65 | $32.75 | $30.71 | 215,730 |
| 2015-08-31 | $33.45 | $33.75 | $33.22 | $33.70 | $31.60 | 211,693 |
| 2015-08-28 | $33.02 | $33.78 | $32.50 | $33.62 | $31.52 | 198,811 |
| 2015-08-27 | $32.97 | $33.48 | $32.67 | $33.24 | $31.16 | 240,239 |
| 2015-08-26 | $32.86 | $32.94 | $32.16 | $32.90 | $30.69 | 179,915 |
| 2015-08-25 | $33.31 | $33.31 | $32.04 | $32.05 | $29.90 | 239,812 |
MKS Instruments Inc (MKSI) News Headlines
Recent MKS Instruments Inc (MKSI) News
Similar Companies to MKS Instruments Inc (MKSI) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |