Moog Inc - Class A (MOG-A) Exchange: NYSE
Data as of May 2, 2025
$168.52 ($-0.36) -0.21%
Moog Inc - Class A - Daily Information
Click for more stock information on Moog Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $171.94 |
| Previous Close | $168.52 |
| High | $176.28 |
| Low | $165.28 |
| Adjusted Open | $171.94 |
| Previous Adjusted Close | $168.52 |
| Adjusted High | $176.28 |
| Adjusted Low | $165.28 |
About Moog Inc - Class A (MOG-A)
Moog Inc. â Class A is a company that designs and manufactures various high-precision motion control products and systems. Since its inception in 1951 in East Aurora, New York, Moog has grown from a small family business to become a publicly-traded, global leader in its field. The organization serves leading markets through four divisions: Aircraft Controls, Space and Defense Controls, Industrial Systems and Components, and Medical Devices. Moog operates production and research facilities in fourteen countries where it employs over 9,000 people globally.
Invest in Moog Inc - Class A (MOG-A)
Historical Stock Data for Moog Inc - Class A (MOG-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $171.94 | $176.28 | $165.28 | $168.52 | $168.52 | 129,811 |
| 2025-04-24 | $166.63 | $170.67 | $165.69 | $168.88 | $168.88 | 249,084 |
| 2025-04-23 | $168.23 | $171.28 | $164.91 | $166.42 | $166.42 | 167,954 |
| 2025-04-22 | $162.78 | $163.49 | $159.62 | $162.80 | $162.80 | 137,927 |
| 2025-04-21 | $163.40 | $164.00 | $157.61 | $159.89 | $159.89 | 126,521 |
| 2025-04-17 | $162.43 | $166.26 | $162.43 | $164.66 | $164.66 | 120,789 |
| 2025-04-16 | $162.28 | $164.02 | $160.69 | $163.32 | $163.32 | 141,708 |
| 2025-04-15 | $163.40 | $166.49 | $162.56 | $164.71 | $164.71 | 118,331 |
| 2025-04-14 | $166.78 | $166.99 | $161.78 | $165.08 | $165.08 | 122,392 |
| 2025-04-11 | $159.00 | $165.31 | $157.01 | $164.22 | $164.22 | 143,777 |
| 2025-04-10 | $163.97 | $165.66 | $154.48 | $159.91 | $159.91 | 247,082 |
| 2025-04-09 | $150.63 | $170.67 | $147.28 | $169.67 | $169.67 | 211,229 |
| 2025-04-08 | $155.66 | $158.29 | $147.95 | $150.90 | $150.90 | 269,973 |
| 2025-04-07 | $145.81 | $156.65 | $143.67 | $153.96 | $153.96 | 284,637 |
| 2025-04-04 | $158.67 | $158.67 | $150.00 | $153.39 | $153.39 | 284,382 |
| 2025-04-03 | $167.07 | $170.00 | $161.77 | $161.98 | $161.98 | 130,007 |
| 2025-04-02 | $172.92 | $177.32 | $172.34 | $175.79 | $175.79 | 143,247 |
| 2025-04-01 | $170.28 | $177.13 | $170.28 | $175.54 | $175.54 | 141,290 |
| 2025-03-31 | $169.96 | $173.45 | $166.51 | $173.35 | $173.35 | 211,558 |
| 2025-03-28 | $173.93 | $174.81 | $169.11 | $171.75 | $171.75 | 167,498 |
| 2025-03-27 | $177.93 | $178.40 | $173.98 | $175.00 | $175.00 | 147,468 |
| 2025-03-26 | $182.24 | $182.24 | $176.52 | $178.19 | $178.19 | 126,373 |
| 2025-03-25 | $181.90 | $181.90 | $179.46 | $181.31 | $181.31 | 128,436 |
| 2025-03-24 | $178.25 | $181.20 | $177.91 | $181.14 | $181.14 | 160,371 |
| 2025-03-21 | $173.53 | $175.48 | $171.16 | $175.17 | $175.17 | 833,438 |
| 2025-03-20 | $173.93 | $176.65 | $173.57 | $175.17 | $175.17 | 131,689 |
| 2025-03-19 | $177.05 | $178.01 | $174.32 | $176.68 | $176.68 | 193,199 |
| 2025-03-18 | $174.56 | $175.66 | $172.90 | $175.54 | $175.54 | 143,967 |
| 2025-03-17 | $175.72 | $176.94 | $174.55 | $176.39 | $176.39 | 158,613 |
| 2025-03-14 | $174.51 | $177.28 | $172.81 | $176.94 | $176.94 | 108,190 |
| 2025-03-13 | $172.52 | $174.64 | $170.04 | $172.00 | $172.00 | 146,504 |
| 2025-03-12 | $174.81 | $174.91 | $171.30 | $173.26 | $173.26 | 169,503 |
| 2025-03-11 | $170.84 | $175.00 | $168.55 | $173.06 | $173.06 | 206,397 |
| 2025-03-10 | $166.03 | $171.90 | $166.03 | $170.43 | $170.43 | 235,603 |
| 2025-03-07 | $165.02 | $170.21 | $163.71 | $170.00 | $170.00 | 211,877 |
| 2025-03-06 | $162.76 | $167.82 | $162.05 | $166.29 | $166.29 | 204,310 |
| 2025-03-05 | $162.85 | $166.35 | $162.36 | $165.80 | $165.80 | 154,885 |
| 2025-03-04 | $164.46 | $165.35 | $160.35 | $162.33 | $162.33 | 186,896 |
| 2025-03-03 | $172.14 | $172.32 | $165.65 | $166.76 | $166.76 | 189,855 |
| 2025-02-28 | $167.92 | $170.83 | $166.17 | $170.49 | $170.49 | 168,261 |
| 2025-02-27 | $170.51 | $170.51 | $166.80 | $167.59 | $167.59 | 160,755 |
| 2025-02-26 | $168.51 | $170.06 | $166.51 | $169.67 | $169.67 | 154,614 |
| 2025-02-25 | $169.76 | $170.62 | $166.79 | $168.16 | $168.16 | 217,445 |
| 2025-02-24 | $172.79 | $172.79 | $167.09 | $167.75 | $167.75 | 163,900 |
| 2025-02-21 | $181.46 | $181.46 | $171.73 | $172.14 | $172.14 | 148,317 |
| 2025-02-20 | $182.11 | $182.18 | $177.52 | $179.70 | $179.70 | 184,077 |
| 2025-02-19 | $180.34 | $183.90 | $176.83 | $183.48 | $183.48 | 160,901 |
| 2025-02-18 | $182.25 | $184.09 | $180.80 | $182.86 | $182.86 | 173,183 |
| 2025-02-14 | $189.45 | $189.45 | $180.95 | $181.69 | $181.69 | 247,718 |
| 2025-02-13 | $190.58 | $190.58 | $187.12 | $188.65 | $188.65 | 196,944 |
| 2025-02-12 | $187.06 | $189.50 | $187.06 | $188.01 | $188.01 | 154,968 |
| 2025-02-11 | $188.63 | $191.74 | $188.16 | $191.74 | $191.74 | 100,841 |
| 2025-02-10 | $190.52 | $191.21 | $188.98 | $190.00 | $190.00 | 131,100 |
| 2025-02-07 | $192.86 | $193.01 | $186.53 | $189.68 | $189.68 | 287,665 |
| 2025-02-06 | $195.28 | $195.35 | $191.27 | $193.35 | $193.05 | 195,077 |
| 2025-02-05 | $185.36 | $193.65 | $184.22 | $193.33 | $193.03 | 221,734 |
| 2025-02-04 | $182.01 | $185.02 | $180.65 | $184.82 | $184.54 | 192,611 |
| 2025-02-03 | $178.16 | $183.21 | $178.00 | $181.10 | $180.82 | 223,961 |
| 2025-01-31 | $188.22 | $188.22 | $180.45 | $181.66 | $181.38 | 227,993 |
| 2025-01-30 | $185.41 | $189.60 | $185.15 | $187.57 | $187.28 | 201,770 |
| 2025-01-29 | $181.30 | $186.59 | $180.97 | $185.49 | $185.21 | 253,273 |
| 2025-01-28 | $178.69 | $181.22 | $175.73 | $181.22 | $180.94 | 291,715 |
| 2025-01-27 | $191.45 | $193.99 | $175.20 | $177.03 | $176.76 | 452,511 |
| 2025-01-24 | $202.00 | $202.00 | $185.68 | $194.71 | $194.41 | 379,369 |
| 2025-01-23 | $210.75 | $212.00 | $209.15 | $209.87 | $209.55 | 148,326 |
| 2025-01-22 | $211.65 | $212.43 | $209.03 | $210.75 | $210.43 | 123,498 |
| 2025-01-21 | $210.01 | $214.87 | $210.01 | $212.07 | $211.75 | 102,218 |
| 2025-01-17 | $207.88 | $209.02 | $206.25 | $208.57 | $208.57 | 110,721 |
| 2025-01-16 | $206.64 | $207.67 | $205.24 | $206.13 | $206.13 | 94,661 |
| 2025-01-15 | $208.75 | $209.29 | $205.39 | $205.71 | $205.71 | 87,293 |
| 2025-01-14 | $203.18 | $204.95 | $200.82 | $204.79 | $204.79 | 191,054 |
| 2025-01-13 | $196.50 | $201.14 | $196.50 | $200.91 | $200.91 | 107,515 |
| 2025-01-10 | $200.00 | $200.82 | $198.60 | $199.63 | $199.63 | 156,065 |
| 2025-01-08 | $199.60 | $203.19 | $196.46 | $202.77 | $202.77 | 96,703 |
| 2025-01-07 | $200.61 | $200.61 | $197.27 | $200.33 | $200.33 | 130,166 |
| 2025-01-06 | $201.76 | $202.72 | $199.75 | $200.26 | $200.26 | 124,528 |
| 2025-01-03 | $198.02 | $201.62 | $198.02 | $200.94 | $200.94 | 112,619 |
| 2025-01-02 | $198.43 | $199.68 | $196.01 | $197.92 | $197.92 | 141,453 |
| 2024-12-31 | $196.17 | $198.50 | $195.12 | $196.84 | $196.84 | 156,201 |
| 2024-12-30 | $193.82 | $197.65 | $191.46 | $195.75 | $195.75 | 150,291 |
| 2024-12-27 | $196.69 | $198.34 | $193.03 | $196.19 | $196.19 | 91,414 |
| 2024-12-26 | $195.52 | $198.80 | $194.72 | $198.48 | $198.48 | 112,767 |
| 2024-12-24 | $194.57 | $197.46 | $194.11 | $197.35 | $197.35 | 66,868 |
| 2024-12-23 | $191.07 | $193.95 | $190.47 | $193.57 | $193.57 | 139,177 |
| 2024-12-20 | $188.46 | $193.82 | $188.46 | $191.82 | $191.82 | 529,021 |
| 2024-12-19 | $191.51 | $194.14 | $190.00 | $191.36 | $191.36 | 211,488 |
| 2024-12-18 | $200.00 | $200.33 | $187.09 | $188.27 | $188.27 | 222,133 |
| 2024-12-17 | $200.56 | $203.41 | $197.93 | $198.44 | $198.44 | 221,287 |
| 2024-12-16 | $203.35 | $205.82 | $200.38 | $203.26 | $203.26 | 170,560 |
| 2024-12-13 | $204.69 | $208.09 | $201.81 | $202.73 | $202.73 | 130,919 |
| 2024-12-12 | $210.06 | $210.31 | $204.92 | $205.14 | $205.14 | 113,506 |
| 2024-12-11 | $212.52 | $213.20 | $209.58 | $210.71 | $210.71 | 153,036 |
| 2024-12-10 | $211.76 | $211.76 | $207.63 | $209.74 | $209.74 | 110,051 |
| 2024-12-09 | $216.03 | $216.03 | $209.15 | $210.16 | $210.16 | 141,491 |
| 2024-12-06 | $217.63 | $217.96 | $213.24 | $214.76 | $214.76 | 82,117 |
| 2024-12-05 | $217.43 | $218.78 | $215.41 | $215.72 | $215.72 | 110,369 |
| 2024-12-04 | $219.35 | $220.09 | $216.90 | $218.79 | $218.79 | 177,708 |
| 2024-12-03 | $222.64 | $223.80 | $217.81 | $218.08 | $218.08 | 209,375 |
| 2024-12-02 | $222.70 | $223.28 | $217.30 | $221.88 | $221.88 | 122,740 |
| 2024-11-29 | $223.65 | $223.65 | $218.77 | $221.27 | $221.27 | 64,116 |
| 2024-11-27 | $222.74 | $225.36 | $218.03 | $219.98 | $219.98 | 75,250 |
| 2024-11-26 | $223.00 | $226.44 | $222.26 | $223.87 | $223.87 | 94,713 |
| 2024-11-25 | $224.98 | $227.39 | $223.60 | $224.02 | $224.02 | 225,988 |
| 2024-11-22 | $221.12 | $223.53 | $219.24 | $222.56 | $222.56 | 124,610 |
| 2024-11-21 | $218.97 | $222.44 | $217.05 | $220.32 | $220.32 | 81,416 |
| 2024-11-20 | $218.79 | $218.79 | $213.87 | $217.08 | $216.80 | 74,952 |
| 2024-11-19 | $216.72 | $218.44 | $214.36 | $218.19 | $217.91 | 124,811 |
| 2024-11-18 | $214.44 | $218.66 | $210.51 | $217.92 | $217.64 | 116,882 |
| 2024-11-15 | $219.01 | $219.01 | $213.37 | $214.58 | $214.31 | 157,907 |
| 2024-11-14 | $222.77 | $222.77 | $215.92 | $217.57 | $217.29 | 126,923 |
| 2024-11-13 | $225.25 | $227.92 | $220.21 | $221.21 | $220.93 | 155,890 |
| 2024-11-12 | $226.04 | $226.21 | $221.33 | $222.67 | $222.39 | 106,790 |
| 2024-11-11 | $226.71 | $227.25 | $224.20 | $225.56 | $225.27 | 114,543 |
| 2024-11-08 | $222.62 | $224.97 | $219.97 | $223.68 | $223.40 | 148,886 |
| 2024-11-07 | $227.36 | $227.53 | $222.05 | $222.48 | $222.20 | 187,727 |
| 2024-11-06 | $216.00 | $226.95 | $212.66 | $226.58 | $226.29 | 294,781 |
| 2024-11-05 | $195.97 | $201.81 | $195.82 | $200.58 | $200.33 | 128,571 |
| 2024-11-04 | $193.74 | $198.59 | $193.39 | $195.90 | $195.65 | 113,797 |
| 2024-11-01 | $188.18 | $201.50 | $188.08 | $193.74 | $193.49 | 177,820 |
| 2024-10-31 | $193.15 | $193.15 | $188.37 | $188.60 | $188.36 | 132,664 |
| 2024-10-30 | $194.44 | $197.18 | $194.21 | $194.74 | $194.49 | 110,645 |
| 2024-10-29 | $191.52 | $195.56 | $189.41 | $194.81 | $194.56 | 79,365 |
| 2024-10-28 | $193.56 | $194.70 | $192.69 | $193.37 | $193.12 | 82,964 |
| 2024-10-25 | $192.74 | $194.49 | $191.06 | $191.98 | $191.74 | 95,914 |
| 2024-10-24 | $190.18 | $192.84 | $190.00 | $191.74 | $191.50 | 122,263 |
| 2024-10-23 | $190.65 | $192.62 | $190.00 | $191.04 | $190.80 | 138,286 |
| 2024-10-22 | $194.60 | $194.63 | $190.73 | $190.83 | $190.59 | 98,546 |
| 2024-10-21 | $198.71 | $198.71 | $194.63 | $194.82 | $194.57 | 116,187 |
| 2024-10-18 | $197.24 | $198.10 | $195.00 | $197.70 | $197.45 | 253,049 |
| 2024-10-17 | $198.96 | $198.96 | $195.54 | $196.03 | $195.78 | 133,496 |
| 2024-10-16 | $197.20 | $199.84 | $196.00 | $198.33 | $198.08 | 213,124 |
| 2024-10-15 | $200.50 | $200.50 | $195.98 | $196.32 | $196.07 | 148,712 |
| 2024-10-14 | $200.82 | $201.70 | $199.01 | $199.71 | $199.46 | 131,971 |
| 2024-10-11 | $194.87 | $201.63 | $194.87 | $201.20 | $201.20 | 114,375 |
| 2024-10-10 | $197.19 | $197.19 | $193.40 | $194.87 | $194.87 | 128,755 |
| 2024-10-09 | $200.45 | $201.40 | $196.54 | $199.75 | $199.75 | 76,898 |
| 2024-10-08 | $200.85 | $201.26 | $199.05 | $199.07 | $199.07 | 74,023 |
| 2024-10-07 | $196.95 | $200.25 | $196.62 | $199.13 | $199.13 | 95,336 |
| 2024-10-04 | $199.89 | $200.08 | $196.15 | $198.99 | $198.99 | 137,516 |
| 2024-10-03 | $201.88 | $201.88 | $196.68 | $197.00 | $197.00 | 108,621 |
| 2024-10-02 | $201.14 | $205.42 | $201.14 | $202.54 | $202.54 | 91,665 |
| 2024-10-01 | $201.88 | $202.86 | $198.13 | $201.22 | $201.22 | 105,028 |
| 2024-09-30 | $199.08 | $202.39 | $198.04 | $202.02 | $202.02 | 94,232 |
| 2024-09-27 | $201.62 | $202.80 | $198.30 | $200.80 | $200.80 | 93,380 |
| 2024-09-26 | $201.86 | $202.46 | $199.19 | $199.28 | $199.28 | 83,647 |
| 2024-09-25 | $201.00 | $202.29 | $198.21 | $199.34 | $199.34 | 88,585 |
| 2024-09-24 | $203.35 | $203.35 | $198.25 | $200.42 | $200.42 | 73,270 |
| 2024-09-23 | $203.00 | $204.75 | $201.27 | $201.90 | $201.90 | 77,804 |
| 2024-09-20 | $204.60 | $205.53 | $202.50 | $202.99 | $202.99 | 444,791 |
| 2024-09-19 | $205.21 | $205.99 | $200.65 | $204.21 | $204.21 | 103,683 |
| 2024-09-18 | $195.03 | $204.36 | $194.53 | $199.01 | $199.01 | 266,580 |
| 2024-09-17 | $195.97 | $197.91 | $194.61 | $195.79 | $195.79 | 77,854 |
| 2024-09-16 | $198.36 | $198.36 | $194.17 | $194.98 | $194.98 | 99,160 |
| 2024-09-13 | $195.33 | $199.36 | $193.72 | $196.88 | $196.88 | 120,634 |
| 2024-09-12 | $189.46 | $193.34 | $187.85 | $192.80 | $192.80 | 84,999 |
| 2024-09-11 | $185.60 | $188.48 | $180.29 | $187.75 | $187.75 | 115,111 |
| 2024-09-10 | $188.38 | $188.38 | $183.57 | $184.88 | $184.88 | 98,639 |
| 2024-09-09 | $184.44 | $186.96 | $183.66 | $186.81 | $186.81 | 133,314 |
| 2024-09-06 | $186.75 | $186.75 | $182.63 | $183.33 | $183.33 | 113,561 |
| 2024-09-05 | $187.63 | $188.64 | $184.22 | $186.34 | $186.34 | 74,368 |
| 2024-09-04 | $186.99 | $188.95 | $186.22 | $187.70 | $187.70 | 56,065 |
| 2024-09-03 | $195.83 | $196.09 | $185.68 | $186.95 | $186.95 | 132,755 |
| 2024-08-30 | $196.54 | $197.73 | $193.73 | $197.40 | $197.40 | 84,601 |
| 2024-08-29 | $194.18 | $197.44 | $192.53 | $194.38 | $194.38 | 83,409 |
| 2024-08-28 | $193.38 | $195.03 | $191.34 | $191.64 | $191.64 | 69,782 |
| 2024-08-27 | $191.80 | $193.93 | $189.96 | $192.96 | $192.96 | 58,455 |
| 2024-08-26 | $195.99 | $196.35 | $192.22 | $192.62 | $192.62 | 79,831 |
| 2024-08-23 | $190.38 | $194.25 | $186.92 | $193.68 | $193.68 | 94,708 |
| 2024-08-22 | $188.79 | $190.73 | $187.42 | $187.95 | $187.95 | 73,576 |
| 2024-08-21 | $188.00 | $189.28 | $185.04 | $188.86 | $188.86 | 61,838 |
| 2024-08-20 | $190.00 | $190.00 | $185.72 | $186.11 | $186.11 | 71,446 |
| 2024-08-19 | $190.27 | $191.13 | $189.03 | $191.00 | $191.00 | 97,461 |
| 2024-08-16 | $191.94 | $192.51 | $189.29 | $190.25 | $190.25 | 84,651 |
| 2024-08-15 | $193.91 | $193.91 | $189.75 | $191.80 | $191.52 | 119,446 |
| 2024-08-14 | $187.68 | $190.96 | $185.28 | $188.15 | $187.87 | 161,294 |
| 2024-08-13 | $185.31 | $187.51 | $182.20 | $187.30 | $187.02 | 101,547 |
| 2024-08-12 | $187.08 | $187.08 | $182.39 | $183.53 | $183.26 | 141,983 |
| 2024-08-09 | $183.67 | $187.28 | $183.13 | $186.44 | $186.17 | 235,413 |
| 2024-08-08 | $175.15 | $183.10 | $175.15 | $182.87 | $182.60 | 170,692 |
| 2024-08-07 | $178.57 | $178.74 | $172.23 | $172.65 | $172.40 | 124,456 |
| 2024-08-06 | $170.38 | $178.09 | $169.00 | $175.00 | $174.74 | 156,587 |
| 2024-08-05 | $165.76 | $171.43 | $160.47 | $169.12 | $168.87 | 239,618 |
| 2024-08-02 | $182.91 | $185.71 | $172.57 | $173.95 | $173.69 | 245,858 |
| 2024-08-01 | $196.40 | $198.20 | $187.57 | $189.75 | $189.47 | 193,477 |
| 2024-07-31 | $197.27 | $200.92 | $195.30 | $196.10 | $195.81 | 180,004 |
| 2024-07-30 | $197.90 | $199.61 | $193.96 | $195.16 | $194.87 | 119,012 |
| 2024-07-29 | $198.52 | $199.95 | $194.20 | $195.11 | $194.82 | 106,312 |
| 2024-07-26 | $198.41 | $200.00 | $196.79 | $198.11 | $198.11 | 113,284 |
| 2024-07-25 | $191.12 | $197.43 | $191.12 | $194.38 | $194.38 | 166,644 |
| 2024-07-24 | $193.36 | $195.42 | $190.39 | $190.40 | $190.40 | 203,110 |
| 2024-07-23 | $189.94 | $196.33 | $189.94 | $194.83 | $194.83 | 170,647 |
| 2024-07-22 | $186.38 | $190.96 | $185.44 | $190.43 | $190.43 | 140,479 |
| 2024-07-19 | $188.56 | $189.29 | $184.91 | $185.45 | $185.45 | 145,749 |
| 2024-07-18 | $190.02 | $192.62 | $187.62 | $188.12 | $188.12 | 223,306 |
| 2024-07-17 | $193.66 | $197.26 | $191.62 | $191.65 | $191.65 | 306,690 |
| 2024-07-16 | $187.94 | $195.80 | $186.95 | $195.00 | $195.00 | 337,394 |
| 2024-07-15 | $182.06 | $185.55 | $179.50 | $185.04 | $185.04 | 164,752 |
| 2024-07-12 | $178.72 | $180.49 | $177.10 | $178.42 | $178.42 | 186,428 |
| 2024-07-11 | $175.00 | $178.12 | $173.25 | $176.00 | $176.00 | 154,888 |
| 2024-07-10 | $171.68 | $172.57 | $170.37 | $172.33 | $172.33 | 81,354 |
| 2024-07-09 | $170.00 | $172.00 | $169.23 | $169.96 | $169.96 | 132,846 |
| 2024-07-08 | $170.34 | $171.76 | $169.83 | $170.44 | $170.44 | 152,032 |
| 2024-07-05 | $169.73 | $169.73 | $167.96 | $169.27 | $169.27 | 96,452 |
| 2024-07-03 | $168.97 | $170.71 | $168.08 | $170.37 | $170.37 | 93,286 |
| 2024-07-02 | $162.82 | $168.53 | $162.67 | $168.40 | $168.40 | 166,782 |
| 2024-07-01 | $169.14 | $169.94 | $162.49 | $163.20 | $163.20 | 173,502 |
| 2024-06-28 | $166.91 | $167.86 | $163.72 | $167.30 | $167.30 | 1,063,951 |
| 2024-06-27 | $168.05 | $168.05 | $164.45 | $165.00 | $165.00 | 162,969 |
| 2024-06-26 | $163.74 | $167.96 | $163.49 | $167.44 | $167.44 | 164,497 |
| 2024-06-25 | $165.02 | $166.69 | $162.92 | $165.39 | $165.39 | 170,238 |
| 2024-06-24 | $168.50 | $170.00 | $164.57 | $164.85 | $164.85 | 149,141 |
| 2024-06-21 | $165.63 | $168.01 | $163.84 | $168.01 | $168.01 | 780,346 |
| 2024-06-20 | $163.65 | $166.05 | $162.64 | $165.77 | $165.77 | 181,377 |
| 2024-06-18 | $162.30 | $165.55 | $160.56 | $165.13 | $165.13 | 127,795 |
| 2024-06-17 | $158.20 | $163.56 | $158.20 | $161.82 | $161.82 | 164,120 |
| 2024-06-14 | $161.81 | $161.81 | $157.43 | $159.57 | $159.57 | 122,448 |
| 2024-06-13 | $167.56 | $167.85 | $162.68 | $164.83 | $164.83 | 100,221 |
| 2024-06-12 | $167.18 | $170.00 | $166.18 | $168.08 | $168.08 | 171,073 |
| 2024-06-11 | $163.28 | $164.69 | $162.56 | $164.11 | $164.11 | 126,716 |
| 2024-06-10 | $162.64 | $165.71 | $161.99 | $165.19 | $165.19 | 136,464 |
| 2024-06-07 | $164.82 | $165.61 | $163.32 | $164.40 | $164.40 | 78,787 |
| 2024-06-06 | $169.13 | $170.46 | $165.48 | $166.16 | $166.16 | 98,750 |
| 2024-06-05 | $166.10 | $169.33 | $165.59 | $168.91 | $168.91 | 87,100 |
| 2024-06-04 | $166.41 | $167.98 | $163.14 | $164.44 | $164.44 | 74,305 |
| 2024-06-03 | $171.02 | $171.02 | $166.46 | $168.44 | $168.44 | 115,948 |
| 2024-05-31 | $169.09 | $170.67 | $167.91 | $169.43 | $169.43 | 104,741 |
| 2024-05-30 | $167.85 | $170.19 | $167.25 | $169.18 | $169.18 | 94,310 |
| 2024-05-29 | $168.17 | $169.74 | $167.27 | $167.77 | $167.77 | 70,574 |
| 2024-05-28 | $174.86 | $174.86 | $169.30 | $170.47 | $170.47 | 90,362 |
| 2024-05-24 | $173.68 | $174.02 | $170.03 | $173.88 | $173.88 | 96,614 |
| 2024-05-23 | $174.93 | $177.79 | $171.50 | $172.00 | $172.00 | 105,454 |
| 2024-05-22 | $177.80 | $177.80 | $173.82 | $175.53 | $175.53 | 131,264 |
| 2024-05-21 | $174.81 | $181.77 | $174.80 | $178.60 | $178.60 | 296,597 |
| 2024-05-20 | $170.49 | $174.78 | $170.49 | $173.95 | $173.95 | 130,285 |
| 2024-05-17 | $170.82 | $171.44 | $168.61 | $170.29 | $170.29 | 111,881 |
| 2024-05-16 | $170.40 | $172.27 | $169.06 | $169.94 | $169.94 | 87,373 |
| 2024-05-15 | $168.42 | $171.32 | $167.95 | $170.07 | $170.07 | 99,288 |
| 2024-05-14 | $169.52 | $169.52 | $166.29 | $168.08 | $168.08 | 96,665 |
| 2024-05-13 | $176.78 | $177.77 | $169.24 | $169.49 | $169.49 | 116,272 |
| 2024-05-10 | $172.67 | $176.45 | $171.73 | $175.66 | $175.66 | 217,736 |
| 2024-05-09 | $171.86 | $172.28 | $169.77 | $172.26 | $172.26 | 105,840 |
| 2024-05-08 | $168.39 | $172.42 | $168.24 | $171.64 | $171.36 | 179,831 |
| 2024-05-07 | $166.46 | $172.01 | $166.46 | $169.79 | $169.51 | 201,121 |
| 2024-05-06 | $165.27 | $166.89 | $164.41 | $166.88 | $166.61 | 70,806 |
| 2024-05-03 | $164.61 | $164.68 | $161.40 | $163.35 | $163.08 | 91,744 |
| 2024-05-02 | $160.95 | $162.75 | $160.61 | $162.22 | $161.96 | 68,069 |
| 2024-05-01 | $158.46 | $162.86 | $158.46 | $160.43 | $160.17 | 99,044 |
| 2024-04-30 | $162.98 | $163.75 | $158.75 | $159.07 | $158.81 | 247,972 |
| 2024-04-29 | $167.45 | $167.88 | $160.75 | $162.53 | $162.27 | 128,373 |
| 2024-04-26 | $159.15 | $170.15 | $159.15 | $168.47 | $168.20 | 341,000 |
| 2024-04-25 | $156.58 | $157.83 | $155.07 | $157.13 | $156.88 | 132,801 |
| 2024-04-24 | $159.03 | $160.00 | $156.95 | $158.38 | $158.12 | 87,296 |
| 2024-04-23 | $155.32 | $158.90 | $154.75 | $158.86 | $158.60 | 77,136 |
| 2024-04-22 | $154.27 | $156.33 | $153.27 | $154.82 | $154.57 | 130,133 |
| 2024-04-19 | $152.02 | $155.45 | $152.02 | $153.87 | $153.62 | 107,407 |
| 2024-04-18 | $153.99 | $156.56 | $152.42 | $152.72 | $152.47 | 109,058 |
| 2024-04-17 | $157.01 | $161.82 | $152.97 | $154.07 | $153.82 | 95,686 |
| 2024-04-16 | $155.29 | $156.84 | $154.57 | $155.54 | $155.29 | 92,256 |
| 2024-04-15 | $157.58 | $158.60 | $154.95 | $156.06 | $155.81 | 92,809 |
| 2024-04-12 | $158.59 | $161.04 | $154.89 | $156.06 | $156.06 | 87,500 |
| 2024-04-11 | $157.42 | $159.88 | $156.05 | $159.69 | $159.69 | 129,558 |
| 2024-04-10 | $156.00 | $157.62 | $155.01 | $156.70 | $156.70 | 117,408 |
| 2024-04-09 | $160.76 | $160.76 | $156.07 | $158.38 | $158.38 | 86,138 |
| 2024-04-08 | $160.00 | $160.64 | $159.49 | $159.73 | $159.73 | 76,112 |
| 2024-04-05 | $156.63 | $159.89 | $156.55 | $159.86 | $159.86 | 147,957 |
| 2024-04-04 | $159.03 | $159.49 | $155.89 | $156.15 | $156.15 | 60,901 |
| 2024-04-03 | $154.47 | $158.18 | $154.47 | $157.45 | $157.45 | 65,622 |
| 2024-04-02 | $155.92 | $158.01 | $154.16 | $155.65 | $155.65 | 129,622 |
| 2024-04-01 | $160.49 | $160.49 | $156.65 | $157.04 | $157.04 | 87,286 |
| 2024-03-28 | $158.98 | $160.36 | $158.37 | $159.65 | $159.65 | 128,399 |
| 2024-03-27 | $158.24 | $158.81 | $157.43 | $158.51 | $158.51 | 102,915 |
| 2024-03-26 | $157.15 | $158.21 | $156.32 | $156.66 | $156.66 | 94,291 |
| 2024-03-25 | $158.70 | $158.70 | $156.23 | $156.31 | $156.31 | 92,182 |
| 2024-03-22 | $159.02 | $159.02 | $155.98 | $157.40 | $157.40 | 83,169 |
| 2024-03-21 | $155.45 | $158.23 | $155.45 | $158.07 | $158.07 | 89,635 |
| 2024-03-20 | $151.96 | $156.09 | $151.96 | $155.30 | $155.30 | 88,411 |
| 2024-03-19 | $153.68 | $154.95 | $152.97 | $153.04 | $153.04 | 97,175 |
| 2024-03-18 | $153.53 | $154.19 | $151.69 | $152.52 | $152.52 | 120,926 |
| 2024-03-15 | $152.66 | $155.41 | $152.66 | $154.34 | $154.34 | 341,023 |
| 2024-03-14 | $153.65 | $153.65 | $151.74 | $153.26 | $153.26 | 91,216 |
| 2024-03-13 | $151.01 | $154.21 | $151.01 | $153.93 | $153.93 | 93,031 |
| 2024-03-12 | $149.20 | $151.77 | $148.35 | $151.00 | $151.00 | 91,324 |
| 2024-03-11 | $152.95 | $152.95 | $149.13 | $150.12 | $150.12 | 68,929 |
| 2024-03-08 | $153.32 | $154.85 | $152.29 | $153.29 | $153.29 | 97,538 |
| 2024-03-07 | $152.65 | $154.38 | $150.73 | $152.08 | $152.08 | 105,023 |
| 2024-03-06 | $151.40 | $152.48 | $151.40 | $152.20 | $152.20 | 49,950 |
| 2024-03-05 | $153.39 | $153.55 | $149.41 | $150.11 | $150.11 | 82,024 |
| 2024-03-04 | $150.40 | $153.54 | $150.02 | $153.11 | $153.11 | 83,268 |
| 2024-03-01 | $150.00 | $150.56 | $148.31 | $150.39 | $150.39 | 167,011 |
| 2024-02-29 | $151.86 | $151.86 | $149.66 | $149.95 | $149.95 | 158,338 |
| 2024-02-28 | $149.87 | $151.10 | $149.63 | $149.71 | $149.71 | 97,413 |
| 2024-02-27 | $150.50 | $150.59 | $147.74 | $149.10 | $149.10 | 63,771 |
| 2024-02-26 | $151.78 | $153.00 | $149.73 | $149.88 | $149.88 | 98,454 |
| 2024-02-23 | $149.52 | $152.18 | $149.52 | $151.40 | $151.40 | 59,909 |
| 2024-02-22 | $151.70 | $153.27 | $149.00 | $150.12 | $150.12 | 106,214 |
| 2024-02-21 | $148.39 | $151.66 | $148.39 | $151.53 | $151.53 | 125,469 |
| 2024-02-20 | $148.25 | $150.53 | $147.46 | $147.83 | $147.83 | 101,715 |
| 2024-02-16 | $150.95 | $152.17 | $149.09 | $149.90 | $149.90 | 148,853 |
| 2024-02-15 | $147.82 | $151.94 | $147.60 | $150.95 | $150.95 | 136,330 |
| 2024-02-14 | $143.55 | $146.87 | $143.55 | $146.75 | $146.75 | 105,385 |
| 2024-02-13 | $142.28 | $145.65 | $140.33 | $141.90 | $141.90 | 122,544 |
| 2024-02-12 | $147.00 | $147.25 | $145.39 | $145.82 | $145.82 | 224,622 |
| 2024-02-09 | $144.25 | $146.58 | $143.21 | $146.32 | $146.32 | 125,531 |
| 2024-02-08 | $141.74 | $143.45 | $140.53 | $143.26 | $143.26 | 140,524 |
| 2024-02-07 | $140.39 | $142.62 | $140.39 | $142.39 | $142.11 | 127,590 |
| 2024-02-06 | $140.27 | $141.25 | $139.12 | $140.65 | $140.38 | 59,724 |
| 2024-02-05 | $139.28 | $140.51 | $137.39 | $139.84 | $139.84 | 94,318 |
| 2024-02-02 | $140.15 | $141.91 | $139.76 | $141.11 | $141.11 | 99,948 |
| 2024-02-01 | $139.92 | $141.84 | $138.82 | $141.45 | $141.45 | 115,482 |
| 2024-01-31 | $143.00 | $144.39 | $139.55 | $139.80 | $139.80 | 98,460 |
| 2024-01-30 | $143.91 | $143.91 | $141.30 | $142.99 | $142.99 | 106,906 |
| 2024-01-29 | $143.68 | $144.26 | $141.05 | $143.59 | $143.59 | 137,250 |
| 2024-01-26 | $147.01 | $147.84 | $137.19 | $144.44 | $144.44 | 150,773 |
| 2024-01-25 | $144.06 | $145.11 | $140.00 | $140.25 | $140.25 | 191,391 |
| 2024-01-24 | $145.59 | $145.59 | $142.59 | $142.59 | $142.59 | 61,467 |
| 2024-01-23 | $145.34 | $145.34 | $143.67 | $144.04 | $144.04 | 101,091 |
| 2024-01-22 | $143.30 | $144.65 | $143.27 | $143.76 | $143.76 | 104,297 |
| 2024-01-19 | $142.31 | $144.46 | $140.72 | $141.97 | $141.97 | 100,652 |
| 2024-01-18 | $139.68 | $141.62 | $139.68 | $141.47 | $141.47 | 65,189 |
| 2024-01-17 | $139.15 | $141.14 | $138.59 | $139.11 | $139.11 | 76,908 |
| 2024-01-16 | $140.85 | $141.80 | $140.07 | $140.55 | $140.55 | 71,363 |
| 2024-01-12 | $142.77 | $142.77 | $141.16 | $142.15 | $142.15 | 52,260 |
| 2024-01-11 | $139.63 | $141.70 | $135.08 | $141.11 | $141.11 | 75,546 |
| 2024-01-10 | $139.89 | $141.67 | $139.68 | $140.37 | $140.37 | 86,196 |
| 2024-01-09 | $138.01 | $140.30 | $137.56 | $139.27 | $139.27 | 83,044 |
| 2024-01-08 | $139.31 | $140.18 | $138.10 | $139.97 | $139.97 | 77,646 |
| 2024-01-05 | $138.85 | $140.46 | $138.70 | $139.67 | $139.67 | 103,217 |
| 2024-01-04 | $141.73 | $141.73 | $139.52 | $139.81 | $139.81 | 93,223 |
| 2024-01-03 | $144.29 | $144.29 | $138.35 | $139.58 | $139.58 | 116,654 |
| 2024-01-02 | $144.00 | $146.30 | $141.14 | $142.00 | $142.00 | 120,665 |
| 2023-12-29 | $145.58 | $147.91 | $144.73 | $144.78 | $144.78 | 87,394 |
| 2023-12-28 | $145.17 | $146.28 | $144.79 | $145.09 | $145.09 | 79,956 |
| 2023-12-27 | $146.38 | $147.17 | $145.73 | $146.09 | $146.09 | 71,731 |
| 2023-12-26 | $144.57 | $146.77 | $138.29 | $146.28 | $146.28 | 88,419 |
| 2023-12-22 | $144.18 | $146.91 | $144.08 | $144.85 | $144.85 | 108,798 |
| 2023-12-21 | $143.43 | $144.02 | $141.79 | $143.09 | $143.09 | 96,908 |
| 2023-12-20 | $145.27 | $146.39 | $141.99 | $142.14 | $142.14 | 111,434 |
| 2023-12-19 | $140.93 | $146.01 | $140.93 | $145.76 | $145.76 | 217,439 |
| 2023-12-18 | $140.32 | $141.60 | $138.57 | $140.98 | $140.98 | 150,409 |
| 2023-12-15 | $140.40 | $140.59 | $137.69 | $139.30 | $139.30 | 721,231 |
| 2023-12-14 | $143.26 | $144.00 | $136.77 | $140.12 | $140.12 | 231,740 |
| 2023-12-13 | $140.60 | $141.76 | $139.72 | $141.35 | $141.35 | 266,623 |
| 2023-12-12 | $140.19 | $141.13 | $139.04 | $139.88 | $139.88 | 157,307 |
| 2023-12-11 | $139.24 | $140.07 | $138.00 | $139.46 | $139.46 | 150,146 |
| 2023-12-08 | $137.77 | $139.18 | $136.89 | $138.60 | $138.60 | 185,472 |
| 2023-12-07 | $140.86 | $141.20 | $136.60 | $138.04 | $138.04 | 206,626 |
| 2023-12-06 | $141.00 | $143.08 | $139.90 | $141.43 | $141.43 | 212,612 |
| 2023-12-05 | $143.72 | $143.72 | $139.81 | $140.87 | $140.87 | 124,290 |
| 2023-12-04 | $140.51 | $143.44 | $139.69 | $143.44 | $143.44 | 157,966 |
| 2023-12-01 | $139.20 | $142.04 | $139.20 | $140.72 | $140.72 | 164,441 |
| 2023-11-30 | $140.28 | $140.28 | $138.06 | $140.01 | $140.01 | 264,987 |
| 2023-11-29 | $141.47 | $141.57 | $138.20 | $139.01 | $139.01 | 145,929 |
| 2023-11-28 | $142.97 | $144.42 | $140.80 | $140.80 | $140.80 | 222,147 |
| 2023-11-27 | $141.66 | $143.76 | $140.84 | $143.23 | $143.23 | 158,343 |
| 2023-11-24 | $141.21 | $141.59 | $139.59 | $141.28 | $141.28 | 55,853 |
| 2023-11-22 | $137.03 | $140.18 | $137.03 | $140.18 | $140.18 | 163,518 |
| 2023-11-21 | $135.18 | $136.61 | $134.40 | $135.87 | $135.87 | 111,220 |
| 2023-11-20 | $134.56 | $135.28 | $133.08 | $135.19 | $134.92 | 91,416 |
| 2023-11-17 | $134.45 | $134.73 | $132.80 | $133.60 | $133.34 | 127,899 |
| 2023-11-16 | $134.22 | $136.09 | $132.49 | $133.33 | $133.07 | 131,292 |
| 2023-11-15 | $135.44 | $137.04 | $134.15 | $134.96 | $134.69 | 163,614 |
| 2023-11-14 | $138.89 | $138.89 | $135.42 | $135.96 | $135.69 | 243,040 |
| 2023-11-13 | $131.01 | $135.76 | $131.01 | $135.39 | $135.12 | 168,367 |
| 2023-11-10 | $132.48 | $132.96 | $130.77 | $131.62 | $131.62 | 111,413 |
| 2023-11-09 | $129.03 | $131.25 | $127.98 | $131.00 | $131.00 | 151,950 |
| 2023-11-08 | $129.08 | $129.96 | $126.65 | $127.52 | $127.52 | 98,386 |
| 2023-11-07 | $131.33 | $132.28 | $129.19 | $129.86 | $129.86 | 113,014 |
| 2023-11-06 | $131.36 | $132.34 | $128.88 | $131.85 | $131.85 | 173,624 |
| 2023-11-03 | $126.47 | $135.91 | $124.47 | $132.64 | $132.64 | 297,854 |
| 2023-11-02 | $115.81 | $119.85 | $115.81 | $118.77 | $118.77 | 174,184 |
| 2023-11-01 | $115.47 | $116.53 | $113.40 | $115.44 | $115.44 | 98,359 |
| 2023-10-31 | $114.15 | $116.33 | $113.77 | $116.05 | $116.05 | 98,551 |
| 2023-10-30 | $111.46 | $113.81 | $110.52 | $113.36 | $113.36 | 137,972 |
| 2023-10-27 | $111.03 | $111.06 | $109.26 | $109.92 | $109.92 | 77,059 |
| 2023-10-26 | $111.95 | $113.03 | $111.54 | $111.98 | $111.98 | 53,046 |
| 2023-10-25 | $112.24 | $112.79 | $111.24 | $111.25 | $111.25 | 58,194 |
| 2023-10-24 | $112.19 | $113.51 | $111.38 | $111.60 | $111.60 | 57,449 |
| 2023-10-23 | $112.81 | $113.84 | $111.23 | $111.62 | $111.62 | 70,312 |
| 2023-10-20 | $114.64 | $115.75 | $112.70 | $112.81 | $112.81 | 111,615 |
| 2023-10-19 | $115.52 | $116.44 | $114.14 | $114.17 | $114.17 | 80,672 |
| 2023-10-18 | $116.71 | $117.69 | $115.96 | $115.98 | $115.98 | 62,048 |
| 2023-10-17 | $115.54 | $118.78 | $114.73 | $117.81 | $117.81 | 105,416 |
| 2023-10-16 | $116.20 | $117.19 | $115.44 | $115.86 | $115.86 | 48,347 |
| 2023-10-13 | $116.07 | $116.07 | $114.46 | $114.94 | $114.94 | 95,214 |
| 2023-10-12 | $117.42 | $117.43 | $114.32 | $115.70 | $115.70 | 81,466 |
| 2023-10-11 | $116.00 | $117.68 | $116.00 | $117.59 | $117.59 | 61,140 |
| 2023-10-10 | $116.86 | $117.20 | $114.99 | $115.20 | $115.20 | 91,193 |
| 2023-10-09 | $113.05 | $115.89 | $112.51 | $115.40 | $115.40 | 81,328 |
| 2023-10-06 | $111.75 | $113.65 | $111.57 | $112.24 | $112.24 | 93,672 |
| 2023-10-05 | $111.46 | $113.72 | $111.46 | $112.05 | $112.05 | 116,629 |
| 2023-10-04 | $111.02 | $112.06 | $109.97 | $111.27 | $111.27 | 89,153 |
| 2023-10-03 | $111.73 | $113.05 | $110.70 | $111.28 | $111.28 | 81,079 |
| 2023-10-02 | $112.49 | $113.65 | $111.53 | $112.07 | $112.07 | 108,749 |
| 2023-09-29 | $114.57 | $114.57 | $112.63 | $112.96 | $112.96 | 150,236 |
| 2023-09-28 | $113.29 | $115.03 | $112.69 | $113.81 | $113.81 | 149,324 |
| 2023-09-27 | $111.73 | $114.40 | $111.70 | $113.47 | $113.47 | 91,351 |
| 2023-09-26 | $111.99 | $112.71 | $109.01 | $111.53 | $111.53 | 211,749 |
| 2023-09-25 | $109.87 | $112.39 | $109.27 | $111.89 | $111.89 | 119,510 |
| 2023-09-22 | $110.43 | $111.05 | $108.32 | $108.37 | $108.37 | 96,247 |
| 2023-09-21 | $111.27 | $111.50 | $109.27 | $110.17 | $110.17 | 100,617 |
| 2023-09-20 | $112.98 | $113.66 | $110.86 | $110.92 | $110.92 | 109,944 |
| 2023-09-19 | $114.52 | $114.80 | $112.57 | $112.60 | $112.60 | 116,576 |
| 2023-09-18 | $110.57 | $115.01 | $110.37 | $113.48 | $113.48 | 104,689 |
| 2023-09-15 | $111.97 | $112.69 | $109.52 | $111.31 | $111.31 | 447,211 |
| 2023-09-14 | $112.32 | $112.62 | $110.52 | $112.40 | $112.40 | 113,454 |
| 2023-09-13 | $112.42 | $113.48 | $111.56 | $111.72 | $111.72 | 131,182 |
| 2023-09-12 | $113.51 | $114.69 | $111.67 | $112.43 | $112.43 | 87,207 |
| 2023-09-11 | $115.54 | $116.46 | $114.66 | $114.66 | $114.66 | 118,912 |
| 2023-09-08 | $116.08 | $116.08 | $113.86 | $114.62 | $114.62 | 102,726 |
| 2023-09-07 | $115.00 | $116.95 | $113.50 | $115.68 | $115.68 | 151,330 |
| 2023-09-06 | $116.69 | $116.99 | $114.27 | $115.34 | $115.34 | 109,326 |
| 2023-09-05 | $119.00 | $119.00 | $115.86 | $115.87 | $115.87 | 189,974 |
| 2023-09-01 | $117.20 | $119.67 | $116.87 | $119.48 | $119.48 | 246,331 |
| 2023-08-31 | $115.00 | $116.44 | $115.00 | $116.16 | $116.16 | 128,706 |
| 2023-08-30 | $115.48 | $117.48 | $114.90 | $114.96 | $114.96 | 112,617 |
| 2023-08-29 | $114.34 | $116.10 | $114.34 | $115.40 | $115.40 | 105,578 |
| 2023-08-28 | $114.28 | $115.22 | $113.12 | $114.98 | $114.98 | 116,456 |
| 2023-08-25 | $113.62 | $115.17 | $113.18 | $114.00 | $114.00 | 116,553 |
| 2023-08-24 | $112.90 | $115.90 | $112.57 | $113.37 | $113.37 | 107,000 |
| 2023-08-23 | $116.17 | $116.17 | $114.05 | $114.08 | $114.08 | 80,315 |
| 2023-08-22 | $115.52 | $116.79 | $115.43 | $115.74 | $115.74 | 162,426 |
| 2023-08-21 | $113.40 | $115.50 | $113.25 | $114.71 | $114.71 | 116,811 |
| 2023-08-18 | $112.42 | $114.98 | $112.42 | $114.17 | $114.17 | 122,168 |
| 2023-08-17 | $113.46 | $114.26 | $112.24 | $112.70 | $112.70 | 109,205 |
| 2023-08-16 | $113.93 | $116.05 | $112.41 | $112.47 | $112.47 | 118,425 |
| 2023-08-15 | $114.50 | $115.72 | $113.23 | $114.51 | $114.51 | 104,730 |
| 2023-08-14 | $115.24 | $115.90 | $113.36 | $115.11 | $115.11 | 153,927 |
| 2023-08-11 | $113.32 | $115.21 | $112.07 | $115.14 | $115.14 | 88,839 |
| 2023-08-10 | $113.49 | $114.92 | $111.20 | $113.23 | $113.23 | 128,952 |
| 2023-08-09 | $114.19 | $114.51 | $111.54 | $114.25 | $113.98 | 111,654 |
| 2023-08-08 | $113.25 | $115.33 | $112.60 | $114.50 | $114.50 | 131,531 |
| 2023-08-07 | $112.10 | $113.64 | $110.82 | $113.25 | $113.25 | 161,663 |
| 2023-08-04 | $109.73 | $113.31 | $108.25 | $112.87 | $112.87 | 164,075 |
| 2023-08-03 | $107.99 | $110.34 | $107.27 | $109.75 | $109.75 | 221,407 |
| 2023-08-02 | $105.15 | $109.39 | $103.94 | $108.92 | $108.92 | 195,465 |
| 2023-08-01 | $105.38 | $107.76 | $104.56 | $106.29 | $106.29 | 147,507 |
| 2023-07-31 | $99.41 | $105.85 | $99.41 | $105.44 | $105.44 | 287,579 |
| 2023-07-28 | $111.76 | $112.58 | $99.25 | $99.80 | $99.80 | 299,629 |
| 2023-07-27 | $108.99 | $110.89 | $108.99 | $110.78 | $110.78 | 113,348 |
| 2023-07-26 | $109.71 | $110.21 | $108.95 | $109.19 | $109.19 | 66,007 |
| 2023-07-25 | $109.13 | $110.03 | $108.44 | $109.65 | $109.65 | 80,014 |
| 2023-07-24 | $111.12 | $111.51 | $109.38 | $109.61 | $109.61 | 101,407 |
| 2023-07-21 | $112.02 | $112.27 | $110.30 | $110.41 | $110.41 | 97,732 |
| 2023-07-20 | $111.10 | $111.63 | $110.93 | $111.47 | $111.47 | 118,763 |
| 2023-07-19 | $113.46 | $113.77 | $110.47 | $110.48 | $110.48 | 122,141 |
| 2023-07-18 | $111.65 | $113.45 | $111.31 | $113.25 | $113.25 | 109,678 |
| 2023-07-17 | $111.15 | $113.05 | $109.69 | $112.36 | $112.36 | 93,675 |
| 2023-07-14 | $111.14 | $111.14 | $109.84 | $110.54 | $110.54 | 51,671 |
| 2023-07-13 | $111.60 | $112.49 | $111.22 | $111.60 | $111.60 | 110,007 |
| 2023-07-12 | $113.28 | $113.70 | $111.99 | $112.27 | $112.27 | 107,681 |
| 2023-07-11 | $111.79 | $112.69 | $110.99 | $111.71 | $111.71 | 124,804 |
| 2023-07-10 | $109.54 | $112.14 | $108.64 | $111.79 | $111.79 | 204,704 |
| 2023-07-07 | $107.13 | $109.63 | $107.09 | $109.47 | $109.47 | 134,911 |
| 2023-07-06 | $106.81 | $107.42 | $106.11 | $106.20 | $106.20 | 112,338 |
| 2023-07-05 | $108.71 | $109.39 | $107.03 | $107.73 | $107.73 | 147,663 |
| 2023-07-03 | $107.54 | $108.62 | $106.86 | $108.52 | $108.52 | 66,783 |
| 2023-06-30 | $108.51 | $109.24 | $107.90 | $108.43 | $108.43 | 121,372 |
| 2023-06-29 | $103.87 | $108.14 | $103.87 | $107.93 | $107.93 | 128,043 |
| 2023-06-28 | $106.20 | $106.20 | $104.48 | $104.55 | $104.55 | 63,201 |
| 2023-06-27 | $106.33 | $106.54 | $104.23 | $105.52 | $105.52 | 68,395 |
| 2023-06-26 | $105.62 | $106.51 | $103.76 | $104.89 | $104.89 | 170,943 |
| 2023-06-23 | $106.93 | $108.37 | $104.48 | $105.63 | $105.63 | 258,332 |
| 2023-06-22 | $109.32 | $109.39 | $108.17 | $108.28 | $108.28 | 133,796 |
| 2023-06-21 | $106.73 | $109.82 | $106.27 | $109.02 | $109.02 | 131,230 |
| 2023-06-20 | $107.73 | $108.16 | $106.15 | $107.52 | $107.52 | 80,303 |
| 2023-06-16 | $108.78 | $108.97 | $106.71 | $107.14 | $107.14 | 437,553 |
| 2023-06-15 | $106.66 | $107.94 | $105.76 | $107.87 | $107.87 | 172,050 |
| 2023-06-14 | $107.58 | $107.94 | $105.80 | $107.12 | $107.12 | 116,691 |
| 2023-06-13 | $107.43 | $108.87 | $106.43 | $106.72 | $106.72 | 168,814 |
| 2023-06-12 | $108.46 | $109.50 | $107.58 | $108.06 | $108.06 | 136,100 |
| 2023-06-09 | $109.75 | $110.58 | $107.75 | $108.87 | $108.87 | 115,334 |
| 2023-06-08 | $108.74 | $111.01 | $108.74 | $110.00 | $110.00 | 165,680 |
| 2023-06-07 | $102.49 | $109.40 | $101.42 | $108.99 | $108.99 | 295,969 |
| 2023-06-06 | $97.53 | $102.54 | $97.53 | $100.89 | $100.89 | 230,790 |
| 2023-06-05 | $100.67 | $100.82 | $97.71 | $97.88 | $97.88 | 146,300 |
| 2023-06-02 | $99.82 | $102.55 | $99.68 | $101.81 | $101.81 | 114,887 |
| 2023-06-01 | $97.68 | $98.88 | $96.91 | $98.65 | $98.65 | 103,350 |
| 2023-05-31 | $100.58 | $101.97 | $95.94 | $97.21 | $97.21 | 154,176 |
| 2023-05-30 | $99.29 | $101.50 | $99.29 | $100.26 | $100.26 | 113,868 |
| 2023-05-26 | $98.69 | $100.42 | $98.24 | $99.84 | $99.84 | 121,507 |
| 2023-05-25 | $97.80 | $99.25 | $97.02 | $98.95 | $98.95 | 154,577 |
| 2023-05-24 | $98.78 | $99.49 | $97.80 | $98.09 | $98.09 | 161,215 |
| 2023-05-23 | $99.23 | $99.78 | $97.85 | $99.51 | $99.51 | 125,433 |
| 2023-05-22 | $96.12 | $101.67 | $96.04 | $99.87 | $99.87 | 216,871 |
| 2023-05-19 | $94.97 | $94.97 | $92.98 | $94.00 | $94.00 | 123,761 |
| 2023-05-18 | $93.44 | $94.28 | $92.12 | $93.78 | $93.78 | 114,133 |
| 2023-05-17 | $92.68 | $94.09 | $92.28 | $93.85 | $93.85 | 108,582 |
| 2023-05-16 | $91.30 | $91.85 | $90.61 | $91.70 | $91.70 | 104,138 |
| 2023-05-15 | $91.27 | $92.58 | $89.84 | $91.55 | $91.55 | 92,370 |
| 2023-05-12 | $91.49 | $92.16 | $89.99 | $91.06 | $91.06 | 118,653 |
| 2023-05-11 | $90.71 | $91.43 | $90.16 | $91.40 | $91.40 | 114,197 |
| 2023-05-10 | $91.82 | $92.43 | $90.19 | $91.81 | $91.54 | 110,860 |
| 2023-05-09 | $91.56 | $91.87 | $90.42 | $91.28 | $91.01 | 123,934 |
| 2023-05-08 | $90.91 | $91.43 | $89.74 | $91.11 | $90.84 | 104,446 |
| 2023-05-05 | $91.51 | $92.04 | $90.55 | $91.28 | $91.28 | 91,377 |
| 2023-05-04 | $92.92 | $92.93 | $89.80 | $90.93 | $90.93 | 213,775 |
| 2023-05-03 | $92.31 | $94.32 | $92.11 | $93.76 | $93.76 | 197,999 |
| 2023-05-02 | $91.80 | $92.75 | $90.77 | $92.57 | $92.57 | 157,876 |
| 2023-05-01 | $90.10 | $93.52 | $89.95 | $92.59 | $92.59 | 166,259 |
| 2023-04-28 | $92.39 | $93.49 | $87.84 | $90.11 | $90.11 | 342,619 |
| 2023-04-27 | $91.70 | $93.19 | $91.04 | $93.18 | $93.18 | 146,303 |
| 2023-04-26 | $94.38 | $94.80 | $91.60 | $92.27 | $92.27 | 104,272 |
| 2023-04-25 | $95.48 | $96.19 | $94.80 | $95.44 | $95.44 | 111,948 |
| 2023-04-24 | $96.66 | $97.37 | $95.71 | $96.24 | $96.24 | 114,549 |
| 2023-04-21 | $99.85 | $99.99 | $96.76 | $97.22 | $97.22 | 132,739 |
| 2023-04-20 | $98.62 | $99.67 | $98.45 | $99.54 | $99.54 | 80,170 |
| 2023-04-19 | $99.19 | $99.37 | $98.65 | $99.05 | $99.05 | 69,894 |
| 2023-04-18 | $98.88 | $99.83 | $98.55 | $99.20 | $99.20 | 70,997 |
| 2023-04-17 | $99.39 | $99.39 | $98.15 | $98.93 | $98.93 | 78,929 |
| 2023-04-14 | $99.78 | $99.96 | $98.07 | $98.85 | $98.85 | 68,297 |
| 2023-04-13 | $100.28 | $100.28 | $99.09 | $100.04 | $100.04 | 68,839 |
| 2023-04-12 | $99.73 | $100.10 | $99.20 | $99.64 | $99.64 | 89,491 |
| 2023-04-11 | $100.16 | $100.94 | $98.86 | $99.00 | $99.00 | 78,059 |
| 2023-04-10 | $97.54 | $99.90 | $97.54 | $99.42 | $99.42 | 128,114 |
| 2023-04-06 | $98.46 | $99.39 | $97.89 | $98.12 | $98.12 | 39,352 |
| 2023-04-05 | $98.44 | $99.65 | $97.84 | $98.39 | $98.39 | 65,621 |
| 2023-04-04 | $101.41 | $101.41 | $98.67 | $99.11 | $99.11 | 61,588 |
| 2023-04-03 | $100.39 | $101.75 | $99.77 | $101.28 | $101.28 | 90,317 |
| 2023-03-31 | $100.51 | $101.32 | $99.83 | $100.75 | $100.75 | 133,781 |
| 2023-03-30 | $100.22 | $100.22 | $98.71 | $100.04 | $100.04 | 93,745 |
| 2023-03-29 | $100.25 | $100.25 | $99.01 | $99.63 | $99.63 | 86,144 |
| 2023-03-28 | $97.89 | $99.52 | $97.89 | $99.37 | $99.37 | 66,730 |
| 2023-03-27 | $98.58 | $98.90 | $97.48 | $98.01 | $98.01 | 71,959 |
| 2023-03-24 | $95.50 | $97.85 | $95.00 | $97.36 | $97.36 | 90,341 |
| 2023-03-23 | $96.37 | $97.50 | $95.62 | $95.93 | $95.93 | 90,812 |
| 2023-03-22 | $97.79 | $98.68 | $96.23 | $96.23 | $96.23 | 88,486 |
| 2023-03-21 | $98.52 | $99.57 | $97.22 | $97.60 | $97.60 | 115,034 |
| 2023-03-20 | $96.18 | $98.09 | $96.18 | $97.08 | $97.08 | 146,981 |
| 2023-03-17 | $96.56 | $98.09 | $93.95 | $95.16 | $95.16 | 575,008 |
| 2023-03-16 | $94.08 | $98.28 | $92.85 | $97.34 | $97.34 | 157,113 |
| 2023-03-15 | $95.46 | $95.46 | $91.87 | $95.22 | $95.22 | 184,817 |
| 2023-03-14 | $97.01 | $98.61 | $96.34 | $97.13 | $97.13 | 105,870 |
| 2023-03-13 | $95.36 | $96.67 | $94.28 | $95.22 | $95.22 | 125,212 |
| 2023-03-10 | $100.08 | $100.08 | $95.47 | $96.89 | $96.89 | 138,425 |
| 2023-03-09 | $102.69 | $102.69 | $99.50 | $99.82 | $99.82 | 105,994 |
| 2023-03-08 | $101.85 | $102.09 | $100.61 | $101.70 | $101.70 | 175,755 |
| 2023-03-07 | $100.35 | $102.15 | $100.05 | $102.00 | $102.00 | 198,883 |
| 2023-03-06 | $101.63 | $101.82 | $99.24 | $100.25 | $100.25 | 146,620 |
| 2023-03-03 | $102.51 | $102.53 | $101.02 | $102.32 | $102.32 | 77,745 |
| 2023-03-02 | $100.38 | $102.35 | $99.53 | $101.97 | $101.97 | 79,697 |
| 2023-03-01 | $98.53 | $101.70 | $98.53 | $101.20 | $101.20 | 134,715 |
| 2023-02-28 | $100.89 | $100.92 | $98.61 | $98.62 | $98.62 | 302,934 |
| 2023-02-27 | $101.67 | $101.91 | $100.34 | $100.60 | $100.60 | 63,143 |
| 2023-02-24 | $100.18 | $101.82 | $99.71 | $101.09 | $101.09 | 74,365 |
| 2023-02-23 | $101.35 | $102.33 | $100.59 | $101.19 | $101.19 | 80,742 |
| 2023-02-22 | $100.96 | $101.91 | $100.42 | $101.00 | $101.00 | 134,089 |
| 2023-02-21 | $101.00 | $101.61 | $99.94 | $101.04 | $101.04 | 97,680 |
| 2023-02-17 | $101.40 | $102.26 | $100.61 | $101.79 | $101.79 | 102,605 |
| 2023-02-16 | $99.88 | $101.88 | $98.92 | $101.01 | $101.01 | 127,389 |
| 2023-02-15 | $100.35 | $101.75 | $100.34 | $101.51 | $101.24 | 216,579 |
| 2023-02-14 | $99.89 | $101.56 | $99.09 | $101.26 | $100.99 | 92,913 |
| 2023-02-13 | $99.42 | $100.53 | $99.42 | $100.09 | $99.82 | 112,221 |
| 2023-02-10 | $99.10 | $100.38 | $98.57 | $99.83 | $99.83 | 161,254 |
| 2023-02-09 | $98.96 | $100.58 | $98.86 | $99.60 | $99.60 | 149,297 |
| 2023-02-08 | $99.00 | $100.44 | $98.05 | $99.22 | $99.22 | 142,912 |
| 2023-02-07 | $97.63 | $100.00 | $96.29 | $99.18 | $99.18 | 144,928 |
| 2023-02-06 | $94.09 | $98.90 | $93.04 | $97.90 | $97.90 | 187,764 |
| 2023-02-03 | $94.04 | $95.13 | $93.18 | $93.45 | $93.45 | 204,856 |
| 2023-02-02 | $94.70 | $96.57 | $94.33 | $94.73 | $94.73 | 112,005 |
| 2023-02-01 | $94.87 | $96.25 | $94.13 | $95.33 | $95.33 | 85,771 |
| 2023-01-31 | $93.15 | $95.32 | $92.72 | $95.32 | $95.32 | 103,828 |
| 2023-01-30 | $92.37 | $93.98 | $92.37 | $93.15 | $93.15 | 62,100 |
| 2023-01-27 | $93.51 | $94.83 | $92.68 | $93.14 | $93.14 | 57,004 |
| 2023-01-26 | $93.34 | $94.38 | $92.09 | $93.68 | $93.68 | 55,313 |
| 2023-01-25 | $91.25 | $92.67 | $91.25 | $92.52 | $92.52 | 50,387 |
| 2023-01-24 | $89.91 | $92.04 | $89.91 | $92.00 | $92.00 | 59,634 |
| 2023-01-23 | $90.23 | $90.78 | $89.96 | $90.60 | $90.60 | 54,588 |
| 2023-01-20 | $89.75 | $90.22 | $88.99 | $90.20 | $90.20 | 79,073 |
| 2023-01-19 | $90.15 | $90.25 | $88.83 | $89.00 | $89.00 | 88,569 |
| 2023-01-18 | $91.31 | $91.84 | $89.99 | $90.11 | $90.11 | 233,041 |
| 2023-01-17 | $91.87 | $92.44 | $91.02 | $91.50 | $91.50 | 71,245 |
| 2023-01-13 | $90.67 | $92.05 | $90.67 | $91.76 | $91.76 | 57,710 |
| 2023-01-12 | $90.00 | $92.11 | $89.59 | $92.11 | $92.11 | 109,636 |
| 2023-01-11 | $89.84 | $90.17 | $89.25 | $89.88 | $89.88 | 90,379 |
| 2023-01-10 | $87.80 | $89.17 | $87.00 | $88.91 | $88.91 | 83,608 |
| 2023-01-09 | $90.00 | $90.25 | $87.79 | $88.01 | $88.01 | 117,244 |
| 2023-01-06 | $89.33 | $90.12 | $88.24 | $89.72 | $89.72 | 179,412 |
| 2023-01-05 | $88.91 | $89.11 | $87.60 | $88.18 | $88.18 | 134,179 |
| 2023-01-04 | $90.26 | $91.05 | $88.41 | $88.87 | $88.87 | 248,561 |
| 2023-01-03 | $87.40 | $89.97 | $87.18 | $89.40 | $89.40 | 171,948 |
| 2022-12-30 | $86.86 | $87.98 | $86.49 | $87.76 | $87.76 | 65,990 |
| 2022-12-29 | $86.76 | $87.87 | $86.34 | $87.17 | $87.17 | 64,525 |
| 2022-12-28 | $87.85 | $87.99 | $85.83 | $85.83 | $85.83 | 72,191 |
| 2022-12-27 | $87.49 | $87.88 | $85.86 | $87.50 | $87.50 | 62,640 |
| 2022-12-23 | $86.20 | $87.65 | $85.58 | $86.86 | $86.86 | 60,242 |
| 2022-12-22 | $88.41 | $88.66 | $84.76 | $86.03 | $86.03 | 134,191 |
| 2022-12-21 | $88.41 | $89.43 | $87.75 | $89.24 | $89.24 | 99,955 |
| 2022-12-20 | $86.77 | $87.93 | $86.76 | $87.61 | $87.61 | 135,520 |
| 2022-12-19 | $83.59 | $87.30 | $83.40 | $86.48 | $86.48 | 184,320 |
| 2022-12-16 | $82.35 | $82.82 | $81.40 | $82.66 | $82.66 | 777,507 |
| 2022-12-15 | $83.84 | $83.88 | $82.43 | $83.23 | $83.23 | 128,321 |
| 2022-12-14 | $85.18 | $85.75 | $84.20 | $84.34 | $84.34 | 131,479 |
| 2022-12-13 | $86.87 | $87.20 | $84.89 | $85.00 | $85.00 | 141,998 |
| 2022-12-12 | $83.54 | $85.16 | $82.55 | $85.16 | $85.16 | 146,262 |
| 2022-12-09 | $86.15 | $86.83 | $84.83 | $85.16 | $85.16 | 81,784 |
| 2022-12-08 | $87.12 | $88.06 | $85.90 | $87.00 | $87.00 | 78,765 |
| 2022-12-07 | $87.23 | $87.89 | $86.59 | $86.75 | $86.75 | 93,488 |
| 2022-12-06 | $87.44 | $88.18 | $87.06 | $87.22 | $87.22 | 130,374 |
| 2022-12-05 | $86.82 | $86.94 | $85.60 | $86.87 | $86.87 | 77,983 |
| 2022-12-02 | $86.09 | $88.29 | $85.83 | $88.23 | $88.23 | 75,633 |
| 2022-12-01 | $87.82 | $87.82 | $86.16 | $86.72 | $86.72 | 81,129 |
| 2022-11-30 | $85.58 | $87.12 | $84.33 | $87.03 | $87.03 | 138,732 |
| 2022-11-29 | $86.11 | $87.32 | $84.88 | $84.94 | $84.94 | 94,023 |
| 2022-11-28 | $88.18 | $88.18 | $86.32 | $86.66 | $86.66 | 89,923 |
| 2022-11-25 | $88.46 | $89.71 | $88.39 | $88.74 | $88.74 | 31,645 |
| 2022-11-23 | $89.20 | $89.26 | $88.24 | $88.57 | $88.57 | 65,122 |
| 2022-11-22 | $88.91 | $89.82 | $88.45 | $88.60 | $88.60 | 102,421 |
| 2022-11-21 | $88.23 | $89.14 | $87.35 | $88.69 | $88.69 | 64,078 |
| 2022-11-18 | $88.63 | $89.35 | $87.41 | $87.88 | $87.88 | 102,393 |
| 2022-11-17 | $85.29 | $87.48 | $85.29 | $86.93 | $86.93 | 82,333 |
| 2022-11-16 | $87.79 | $88.41 | $86.59 | $87.48 | $87.22 | 79,831 |
| 2022-11-15 | $87.04 | $88.20 | $86.72 | $87.45 | $87.19 | 116,426 |
| 2022-11-14 | $86.34 | $87.58 | $84.94 | $86.52 | $86.26 | 64,134 |
| 2022-11-11 | $88.59 | $88.92 | $86.37 | $86.94 | $86.68 | 62,805 |
| 2022-11-10 | $87.62 | $89.34 | $86.03 | $89.15 | $88.88 | 104,871 |
| 2022-11-09 | $85.47 | $86.41 | $84.99 | $85.44 | $85.19 | 67,518 |
| 2022-11-08 | $87.20 | $87.20 | $84.83 | $85.94 | $85.68 | 89,468 |
| 2022-11-07 | $82.56 | $87.27 | $82.56 | $87.00 | $86.74 | 96,450 |
| 2022-11-04 | $78.22 | $83.61 | $78.22 | $81.81 | $81.57 | 78,734 |
| 2022-11-03 | $81.35 | $83.43 | $79.55 | $82.40 | $82.15 | 105,334 |
| 2022-11-02 | $85.17 | $85.17 | $81.98 | $82.35 | $82.10 | 92,758 |
| 2022-11-01 | $84.84 | $85.19 | $83.76 | $84.78 | $84.53 | 73,883 |
| 2022-10-31 | $83.84 | $85.20 | $82.61 | $84.75 | $84.50 | 112,557 |
| 2022-10-28 | $83.33 | $85.05 | $83.18 | $84.40 | $84.40 | 100,544 |
| 2022-10-27 | $82.80 | $83.95 | $82.54 | $82.81 | $82.81 | 70,207 |
| 2022-10-26 | $83.18 | $83.47 | $81.68 | $81.74 | $81.74 | 100,506 |
| 2022-10-25 | $81.73 | $82.82 | $79.92 | $82.39 | $82.39 | 105,515 |
| 2022-10-24 | $81.74 | $82.44 | $80.76 | $81.84 | $81.84 | 91,319 |
| 2022-10-21 | $80.77 | $81.67 | $79.30 | $81.10 | $81.10 | 81,200 |
| 2022-10-20 | $79.80 | $80.84 | $78.92 | $79.35 | $79.35 | 68,023 |
| 2022-10-19 | $78.64 | $80.22 | $78.44 | $79.80 | $79.80 | 104,386 |
| 2022-10-18 | $78.45 | $79.96 | $78.45 | $79.49 | $79.49 | 79,557 |
| 2022-10-17 | $75.92 | $77.16 | $75.91 | $77.04 | $77.04 | 97,495 |
| 2022-10-14 | $76.04 | $76.04 | $74.38 | $74.70 | $74.70 | 79,178 |
| 2022-10-13 | $72.88 | $76.45 | $72.37 | $76.04 | $76.04 | 121,137 |
| 2022-10-12 | $75.15 | $75.33 | $74.02 | $74.06 | $74.06 | 175,608 |
| 2022-10-11 | $75.31 | $76.86 | $75.03 | $76.00 | $76.00 | 135,169 |
| 2022-10-10 | $76.11 | $77.51 | $75.37 | $76.07 | $76.07 | 71,631 |
| 2022-10-07 | $74.43 | $75.47 | $73.71 | $75.37 | $75.37 | 121,098 |
| 2022-10-06 | $74.54 | $75.39 | $74.41 | $75.25 | $75.25 | 83,072 |
| 2022-10-05 | $73.84 | $74.99 | $73.64 | $74.61 | $74.61 | 75,088 |
| 2022-10-04 | $73.62 | $75.19 | $73.62 | $75.00 | $75.00 | 106,503 |
| 2022-10-03 | $70.61 | $73.33 | $70.27 | $72.61 | $72.61 | 138,444 |
| 2022-09-30 | $71.19 | $72.09 | $70.34 | $70.35 | $70.35 | 154,159 |
| 2022-09-29 | $71.72 | $71.72 | $70.25 | $71.25 | $71.25 | 132,432 |
| 2022-09-28 | $71.14 | $72.95 | $70.63 | $72.54 | $72.54 | 148,064 |
| 2022-09-27 | $71.86 | $72.39 | $70.47 | $70.80 | $70.80 | 88,243 |
| 2022-09-26 | $72.28 | $73.13 | $71.59 | $71.60 | $71.60 | 132,816 |
| 2022-09-23 | $73.16 | $73.32 | $71.61 | $72.53 | $72.53 | 190,762 |
| 2022-09-22 | $73.97 | $74.51 | $73.01 | $73.85 | $73.85 | 100,493 |
| 2022-09-21 | $75.77 | $76.74 | $74.30 | $74.41 | $74.41 | 79,884 |
| 2022-09-20 | $74.86 | $75.34 | $74.20 | $74.95 | $74.95 | 81,621 |
| 2022-09-19 | $74.29 | $75.78 | $74.29 | $75.73 | $75.73 | 88,798 |
| 2022-09-16 | $73.80 | $74.49 | $72.96 | $74.45 | $74.45 | 358,721 |
| 2022-09-15 | $75.63 | $76.01 | $74.53 | $74.82 | $74.82 | 112,908 |
| 2022-09-14 | $75.19 | $75.83 | $74.09 | $75.83 | $75.83 | 131,338 |
| 2022-09-13 | $77.09 | $77.59 | $74.78 | $75.19 | $75.19 | 142,263 |
| 2022-09-12 | $78.78 | $79.36 | $78.07 | $78.93 | $78.93 | 129,469 |
| 2022-09-09 | $76.55 | $78.15 | $76.00 | $78.00 | $78.00 | 718,298 |
| 2022-09-08 | $75.48 | $76.35 | $74.80 | $76.33 | $76.33 | 155,771 |
| 2022-09-07 | $74.51 | $76.35 | $74.51 | $76.16 | $76.16 | 174,602 |
| 2022-09-06 | $75.31 | $76.02 | $74.27 | $75.10 | $75.10 | 202,472 |
| 2022-09-02 | $75.42 | $75.62 | $74.05 | $74.84 | $74.84 | 162,769 |
| 2022-09-01 | $74.84 | $75.23 | $72.92 | $74.21 | $74.21 | 193,071 |
| 2022-08-31 | $76.88 | $76.91 | $74.87 | $74.98 | $74.98 | 233,013 |
| 2022-08-30 | $79.18 | $79.20 | $76.67 | $76.92 | $76.92 | 176,270 |
| 2022-08-29 | $78.07 | $79.01 | $76.33 | $78.59 | $78.59 | 170,987 |
| 2022-08-26 | $84.94 | $84.94 | $78.21 | $78.22 | $78.22 | 259,561 |
| 2022-08-25 | $84.22 | $86.04 | $84.22 | $85.94 | $85.94 | 62,504 |
| 2022-08-24 | $83.01 | $84.60 | $82.31 | $83.87 | $83.87 | 59,313 |
| 2022-08-23 | $83.29 | $83.73 | $82.47 | $82.95 | $82.95 | 76,951 |
| 2022-08-22 | $85.07 | $85.07 | $82.98 | $83.24 | $83.24 | 83,197 |
| 2022-08-19 | $86.64 | $86.64 | $85.44 | $86.10 | $86.10 | 222,320 |
| 2022-08-18 | $87.13 | $87.75 | $86.35 | $87.06 | $87.06 | 113,027 |
| 2022-08-17 | $87.80 | $88.48 | $87.06 | $87.45 | $87.45 | 49,499 |
| 2022-08-16 | $88.08 | $89.05 | $87.57 | $88.38 | $88.38 | 64,828 |
| 2022-08-15 | $87.10 | $88.77 | $86.97 | $88.56 | $88.56 | 68,303 |
| 2022-08-12 | $85.98 | $87.82 | $84.87 | $87.82 | $87.82 | 74,974 |
| 2022-08-11 | $86.26 | $86.26 | $84.11 | $85.26 | $85.26 | 62,551 |
| 2022-08-10 | $85.76 | $86.41 | $84.62 | $85.62 | $85.36 | 92,946 |
| 2022-08-09 | $84.94 | $85.21 | $83.65 | $84.46 | $84.20 | 75,839 |
| 2022-08-08 | $84.82 | $85.61 | $83.71 | $84.10 | $83.84 | 99,432 |
| 2022-08-05 | $84.39 | $85.19 | $83.63 | $84.18 | $83.92 | 67,253 |
| 2022-08-04 | $85.07 | $85.70 | $84.68 | $85.19 | $84.93 | 145,648 |
| 2022-08-03 | $85.19 | $85.55 | $83.66 | $85.06 | $84.80 | 62,865 |
| 2022-08-02 | $85.79 | $85.92 | $84.46 | $84.54 | $84.28 | 55,792 |
| 2022-08-01 | $84.41 | $86.00 | $84.21 | $85.05 | $84.79 | 77,676 |
| 2022-07-29 | $85.35 | $85.99 | $84.37 | $85.64 | $85.38 | 107,412 |
| 2022-07-28 | $84.36 | $85.34 | $83.07 | $85.34 | $85.08 | 99,959 |
| 2022-07-27 | $82.00 | $84.05 | $81.92 | $83.83 | $83.58 | 75,846 |
| 2022-07-26 | $80.87 | $82.02 | $80.79 | $81.65 | $81.40 | 68,192 |
| 2022-07-25 | $80.55 | $81.63 | $79.72 | $80.87 | $80.62 | 85,305 |
| 2022-07-22 | $80.97 | $81.69 | $79.62 | $80.00 | $79.76 | 81,332 |
| 2022-07-21 | $79.11 | $80.78 | $78.62 | $80.41 | $80.17 | 110,875 |
| 2022-07-20 | $81.44 | $82.32 | $80.12 | $80.99 | $80.74 | 113,322 |
| 2022-07-19 | $79.30 | $81.84 | $79.30 | $81.44 | $81.19 | 99,847 |
| 2022-07-18 | $79.83 | $80.18 | $78.18 | $78.63 | $78.39 | 76,453 |
| 2022-07-15 | $79.36 | $79.37 | $77.66 | $79.09 | $78.85 | 84,248 |
| 2022-07-14 | $76.90 | $79.05 | $76.69 | $77.99 | $77.75 | 80,110 |
| 2022-07-13 | $77.21 | $78.55 | $77.21 | $78.43 | $78.19 | 83,346 |
| 2022-07-12 | $78.61 | $79.57 | $77.77 | $78.14 | $77.90 | 59,312 |
| 2022-07-11 | $79.07 | $80.96 | $77.98 | $78.50 | $78.26 | 50,147 |
| 2022-07-08 | $79.85 | $80.06 | $78.72 | $79.28 | $79.04 | 66,405 |
| 2022-07-07 | $78.32 | $80.25 | $78.32 | $79.85 | $79.61 | 78,748 |
| 2022-07-06 | $78.44 | $79.11 | $77.19 | $78.26 | $78.02 | 128,764 |
| 2022-07-05 | $78.83 | $79.82 | $76.16 | $78.71 | $78.47 | 163,862 |
| 2022-07-01 | $79.14 | $80.35 | $78.17 | $80.24 | $80.00 | 79,389 |
| 2022-06-30 | $76.69 | $79.50 | $76.56 | $79.39 | $79.15 | 109,454 |
| 2022-06-29 | $77.90 | $77.90 | $76.00 | $77.54 | $77.30 | 98,687 |
| 2022-06-28 | $78.62 | $79.85 | $77.57 | $77.69 | $77.45 | 88,057 |
| 2022-06-27 | $79.61 | $79.61 | $77.80 | $78.34 | $78.10 | 116,284 |
| 2022-06-24 | $76.43 | $79.05 | $76.43 | $78.73 | $78.49 | 269,454 |
| 2022-06-23 | $77.35 | $78.16 | $74.98 | $76.35 | $76.12 | 96,826 |
| 2022-06-22 | $75.58 | $77.97 | $75.43 | $77.43 | $77.19 | 174,047 |
| 2022-06-21 | $76.03 | $76.89 | $74.34 | $76.65 | $76.42 | 149,056 |
| 2022-06-17 | $75.23 | $76.09 | $73.58 | $74.89 | $74.66 | 287,058 |
| 2022-06-16 | $76.80 | $76.80 | $74.34 | $74.78 | $74.55 | 167,459 |
| 2022-06-15 | $79.79 | $79.87 | $77.77 | $77.88 | $77.64 | 216,920 |
| 2022-06-14 | $79.76 | $80.14 | $78.21 | $78.82 | $78.58 | 191,476 |
| 2022-06-13 | $79.01 | $80.45 | $77.90 | $79.72 | $79.48 | 182,627 |
| 2022-06-10 | $81.03 | $81.30 | $78.97 | $81.07 | $80.82 | 1,201,982 |
| 2022-06-09 | $84.34 | $84.34 | $82.43 | $82.50 | $82.25 | 73,543 |
| 2022-06-08 | $85.14 | $85.90 | $84.07 | $84.95 | $84.69 | 93,067 |
| 2022-06-07 | $84.68 | $85.80 | $84.62 | $85.30 | $85.04 | 150,088 |
| 2022-06-06 | $84.40 | $85.75 | $83.08 | $85.46 | $85.20 | 128,214 |
| 2022-06-03 | $83.10 | $84.08 | $82.61 | $83.45 | $83.20 | 115,726 |
| 2022-06-02 | $81.75 | $83.73 | $81.46 | $83.69 | $83.44 | 112,778 |
| 2022-06-01 | $81.69 | $82.28 | $80.06 | $81.26 | $81.01 | 107,200 |
| 2022-05-31 | $79.96 | $81.43 | $78.97 | $81.39 | $81.14 | 341,539 |
| 2022-05-27 | $79.72 | $81.40 | $79.10 | $81.15 | $80.90 | 135,771 |
| 2022-05-26 | $77.95 | $78.40 | $77.59 | $78.00 | $77.76 | 67,409 |
| 2022-05-25 | $77.26 | $77.76 | $76.16 | $76.74 | $76.51 | 68,204 |
| 2022-05-24 | $75.58 | $77.51 | $75.22 | $77.33 | $77.09 | 101,731 |
| 2022-05-23 | $75.63 | $75.80 | $74.37 | $75.77 | $75.54 | 82,226 |
| 2022-05-20 | $75.69 | $75.69 | $73.12 | $74.39 | $74.16 | 86,302 |
| 2022-05-19 | $75.96 | $76.05 | $74.61 | $75.12 | $74.89 | 246,006 |
| 2022-05-18 | $77.05 | $78.22 | $76.36 | $76.68 | $76.45 | 137,126 |
| 2022-05-17 | $76.22 | $77.78 | $76.22 | $77.26 | $77.03 | 78,121 |
| 2022-05-16 | $74.85 | $76.11 | $74.67 | $75.30 | $75.07 | 116,319 |
| 2022-05-13 | $75.02 | $77.10 | $74.23 | $75.50 | $75.27 | 115,089 |
| 2022-05-12 | $74.83 | $75.79 | $73.03 | $74.82 | $74.59 | 109,865 |
| 2022-05-11 | $75.85 | $77.44 | $74.65 | $74.79 | $74.30 | 88,269 |
| 2022-05-10 | $76.17 | $76.80 | $73.79 | $75.43 | $74.94 | 234,092 |
| 2022-05-09 | $77.80 | $79.24 | $74.88 | $75.26 | $74.77 | 109,342 |
| 2022-05-06 | $77.41 | $78.00 | $75.47 | $77.88 | $77.37 | 111,940 |
| 2022-05-05 | $80.00 | $80.00 | $76.52 | $77.55 | $77.05 | 82,541 |
| 2022-05-04 | $78.36 | $80.51 | $76.71 | $80.23 | $79.71 | 125,322 |
| 2022-05-03 | $78.86 | $79.12 | $77.55 | $77.56 | $77.06 | 118,637 |
| 2022-05-02 | $79.61 | $81.00 | $77.61 | $78.93 | $78.42 | 120,368 |
| 2022-04-29 | $83.86 | $84.29 | $79.63 | $79.87 | $79.35 | 132,986 |
| 2022-04-28 | $84.42 | $85.04 | $82.66 | $84.73 | $84.18 | 118,029 |
| 2022-04-27 | $84.48 | $85.08 | $83.18 | $83.35 | $82.81 | 348,782 |
| 2022-04-26 | $84.91 | $85.79 | $84.14 | $84.14 | $83.59 | 127,160 |
| 2022-04-25 | $86.87 | $88.09 | $84.17 | $85.88 | $85.32 | 171,183 |
| 2022-04-22 | $87.67 | $88.09 | $86.74 | $87.23 | $86.66 | 179,383 |
| 2022-04-21 | $89.52 | $89.76 | $87.38 | $87.78 | $87.21 | 126,552 |
| 2022-04-20 | $87.88 | $89.03 | $87.74 | $88.62 | $88.04 | 126,724 |
| 2022-04-19 | $86.15 | $87.83 | $86.15 | $87.02 | $86.46 | 174,444 |
| 2022-04-18 | $86.61 | $87.94 | $86.61 | $86.90 | $86.34 | 148,275 |
| 2022-04-14 | $87.16 | $88.23 | $86.98 | $87.27 | $86.70 | 65,984 |
| 2022-04-13 | $87.32 | $88.03 | $86.83 | $86.90 | $86.34 | 162,141 |
| 2022-04-12 | $86.91 | $88.00 | $86.29 | $86.91 | $86.35 | 130,353 |
| 2022-04-11 | $86.75 | $87.69 | $85.95 | $86.10 | $85.54 | 145,681 |
| 2022-04-08 | $88.54 | $88.54 | $86.35 | $86.51 | $85.95 | 179,269 |
| 2022-04-07 | $87.30 | $88.47 | $86.75 | $88.28 | $87.71 | 208,995 |
| 2022-04-06 | $86.90 | $87.62 | $85.40 | $86.98 | $86.42 | 164,343 |
| 2022-04-05 | $88.96 | $89.20 | $86.80 | $86.87 | $86.31 | 119,991 |
| 2022-04-04 | $89.93 | $89.93 | $87.13 | $88.46 | $87.89 | 169,440 |
| 2022-04-01 | $88.51 | $89.64 | $87.62 | $89.45 | $88.87 | 152,059 |
| 2022-03-31 | $88.84 | $89.78 | $87.73 | $87.80 | $87.23 | 122,712 |
| 2022-03-30 | $89.88 | $90.00 | $88.27 | $88.53 | $87.96 | 100,921 |
| 2022-03-29 | $89.27 | $89.98 | $88.18 | $89.47 | $88.89 | 177,369 |
| 2022-03-28 | $89.45 | $89.94 | $87.85 | $88.38 | $87.81 | 89,626 |
| 2022-03-25 | $88.80 | $90.01 | $88.50 | $90.01 | $89.43 | 97,803 |
| 2022-03-24 | $88.11 | $88.50 | $86.94 | $88.35 | $87.78 | 93,519 |
| 2022-03-23 | $87.23 | $88.07 | $86.87 | $87.83 | $87.26 | 60,457 |
| 2022-03-22 | $88.45 | $88.99 | $87.09 | $87.74 | $87.17 | 158,673 |
| 2022-03-21 | $85.62 | $87.78 | $85.47 | $87.72 | $87.15 | 89,000 |
| 2022-03-18 | $85.25 | $85.60 | $83.91 | $85.51 | $84.95 | 283,764 |
| 2022-03-17 | $82.32 | $85.15 | $82.32 | $85.11 | $84.56 | 97,617 |
| 2022-03-16 | $82.75 | $83.77 | $81.40 | $82.98 | $82.44 | 161,619 |
| 2022-03-15 | $84.55 | $84.55 | $81.72 | $82.39 | $81.86 | 135,160 |
| 2022-03-14 | $85.11 | $85.11 | $82.75 | $83.82 | $83.28 | 105,224 |
| 2022-03-11 | $84.63 | $84.97 | $83.86 | $84.03 | $83.48 | 94,499 |
| 2022-03-10 | $83.24 | $84.35 | $82.60 | $84.19 | $83.64 | 94,921 |
| 2022-03-09 | $84.29 | $84.99 | $83.40 | $84.65 | $84.10 | 97,401 |
| 2022-03-08 | $84.23 | $85.21 | $82.62 | $83.13 | $82.59 | 127,137 |
| 2022-03-07 | $83.99 | $84.36 | $82.55 | $83.61 | $83.07 | 203,832 |
| 2022-03-04 | $83.31 | $83.98 | $81.68 | $83.21 | $82.67 | 125,037 |
| 2022-03-03 | $84.91 | $84.98 | $82.86 | $83.82 | $83.28 | 88,228 |
| 2022-03-02 | $83.19 | $85.07 | $82.31 | $84.18 | $83.63 | 160,798 |
| 2022-03-01 | $83.40 | $83.40 | $80.63 | $82.43 | $81.89 | 244,062 |
| 2022-02-28 | $81.50 | $84.49 | $81.50 | $83.11 | $82.57 | 232,568 |
| 2022-02-25 | $79.58 | $81.26 | $79.58 | $81.13 | $80.60 | 102,335 |
| 2022-02-24 | $75.59 | $79.41 | $75.33 | $79.02 | $78.51 | 164,695 |
| 2022-02-23 | $78.16 | $78.60 | $76.44 | $76.66 | $76.16 | 203,665 |
| 2022-02-22 | $78.13 | $78.42 | $77.05 | $77.29 | $76.79 | 230,382 |
| 2022-02-18 | $77.74 | $79.12 | $77.47 | $78.28 | $77.77 | 82,929 |
| 2022-02-17 | $78.45 | $78.80 | $77.26 | $78.46 | $77.95 | 74,494 |
| 2022-02-16 | $77.42 | $79.43 | $77.42 | $79.19 | $78.68 | 51,887 |
| 2022-02-15 | $76.85 | $77.73 | $76.49 | $77.50 | $77.00 | 77,182 |
| 2022-02-14 | $76.46 | $76.94 | $75.60 | $76.36 | $75.86 | 109,001 |
| 2022-02-11 | $76.27 | $77.29 | $75.08 | $75.96 | $75.47 | 74,314 |
| 2022-02-10 | $77.29 | $77.71 | $75.40 | $75.89 | $75.40 | 126,930 |
| 2022-02-09 | $77.95 | $78.73 | $76.69 | $76.92 | $76.16 | 82,796 |
| 2022-02-08 | $75.65 | $77.74 | $75.65 | $77.55 | $76.78 | 80,902 |
| 2022-02-07 | $75.48 | $76.30 | $75.30 | $75.71 | $74.96 | 127,518 |
| 2022-02-04 | $74.92 | $76.35 | $74.09 | $75.62 | $74.87 | 75,880 |
| 2022-02-03 | $76.54 | $77.67 | $75.35 | $75.57 | $74.82 | 121,971 |
| 2022-02-02 | $77.87 | $78.14 | $75.94 | $77.12 | $76.36 | 145,362 |
| 2022-02-01 | $76.74 | $78.40 | $75.80 | $78.33 | $77.56 | 170,765 |
| 2022-01-31 | $73.32 | $76.33 | $73.17 | $76.24 | $75.49 | 326,813 |
| 2022-01-28 | $73.96 | $74.60 | $72.01 | $74.38 | $73.64 | 200,855 |
| 2022-01-27 | $76.24 | $77.47 | $72.95 | $72.99 | $72.27 | 271,097 |
| 2022-01-26 | $79.11 | $79.86 | $75.42 | $76.05 | $75.30 | 189,244 |
| 2022-01-25 | $76.85 | $78.21 | $75.24 | $77.77 | $77.00 | 89,560 |
| 2022-01-24 | $76.12 | $78.59 | $74.77 | $78.35 | $77.58 | 126,248 |
| 2022-01-21 | $78.72 | $79.62 | $77.02 | $77.02 | $76.26 | 135,179 |
| 2022-01-20 | $79.63 | $80.81 | $78.22 | $78.40 | $77.63 | 132,314 |
| 2022-01-19 | $80.78 | $81.26 | $79.25 | $79.35 | $78.57 | 53,395 |
| 2022-01-18 | $81.14 | $81.52 | $80.14 | $80.60 | $79.80 | 108,512 |
| 2022-01-14 | $79.39 | $81.78 | $79.28 | $81.69 | $80.88 | 70,247 |
| 2022-01-13 | $80.30 | $81.44 | $79.84 | $80.28 | $79.49 | 54,146 |
| 2022-01-12 | $80.65 | $80.73 | $79.38 | $79.57 | $78.78 | 73,417 |
| 2022-01-11 | $80.03 | $80.68 | $78.57 | $80.24 | $79.45 | 61,044 |
| 2022-01-10 | $80.19 | $80.46 | $78.46 | $79.89 | $79.10 | 99,854 |
| 2022-01-07 | $81.52 | $82.28 | $80.66 | $80.69 | $79.89 | 81,219 |
| 2022-01-06 | $81.48 | $82.48 | $80.53 | $81.68 | $80.87 | 95,155 |
| 2022-01-05 | $82.91 | $83.65 | $81.08 | $81.17 | $80.37 | 66,731 |
| 2022-01-04 | $80.87 | $82.77 | $80.87 | $82.59 | $81.77 | 69,911 |
| 2022-01-03 | $81.01 | $82.60 | $80.16 | $80.49 | $79.69 | 115,734 |
| 2021-12-31 | $79.79 | $81.22 | $79.79 | $80.97 | $80.17 | 79,386 |
| 2021-12-30 | $80.86 | $81.82 | $79.66 | $79.68 | $78.89 | 77,533 |
| 2021-12-29 | $80.31 | $81.28 | $79.79 | $80.87 | $80.07 | 64,435 |
| 2021-12-28 | $78.61 | $80.79 | $78.61 | $80.45 | $79.65 | 82,399 |
| 2021-12-27 | $78.99 | $79.23 | $77.72 | $79.19 | $78.41 | 94,798 |
| 2021-12-23 | $78.10 | $79.28 | $77.89 | $78.75 | $77.97 | 126,700 |
| 2021-12-22 | $77.94 | $78.73 | $76.88 | $77.59 | $76.82 | 81,415 |
| 2021-12-21 | $75.69 | $78.20 | $75.69 | $78.02 | $77.25 | 113,806 |
| 2021-12-20 | $74.18 | $75.03 | $73.20 | $74.79 | $74.05 | 197,190 |
| 2021-12-17 | $76.46 | $77.55 | $74.66 | $75.96 | $75.21 | 631,531 |
| 2021-12-16 | $77.68 | $78.66 | $76.31 | $76.42 | $75.66 | 137,139 |
| 2021-12-15 | $74.72 | $77.29 | $73.65 | $76.99 | $76.23 | 179,222 |
| 2021-12-14 | $73.70 | $76.04 | $73.70 | $74.85 | $74.11 | 166,850 |
| 2021-12-13 | $74.74 | $75.31 | $74.25 | $74.35 | $73.62 | 123,685 |
| 2021-12-10 | $74.98 | $75.97 | $73.84 | $75.21 | $74.47 | 86,870 |
| 2021-12-09 | $73.42 | $74.79 | $72.49 | $74.38 | $73.64 | 160,177 |
| 2021-12-08 | $74.64 | $75.44 | $74.35 | $74.36 | $73.62 | 100,511 |
| 2021-12-07 | $75.02 | $75.35 | $73.85 | $74.03 | $73.30 | 86,650 |
| 2021-12-06 | $72.34 | $74.81 | $71.67 | $74.01 | $73.28 | 153,632 |
| 2021-12-03 | $70.69 | $70.83 | $69.45 | $70.21 | $69.52 | 411,078 |
| 2021-12-02 | $68.85 | $71.47 | $68.10 | $70.84 | $70.14 | 123,970 |
| 2021-12-01 | $71.75 | $71.75 | $67.77 | $67.77 | $67.10 | 139,686 |
| 2021-11-30 | $71.08 | $71.55 | $68.82 | $69.17 | $68.49 | 144,234 |
| 2021-11-29 | $72.62 | $73.04 | $71.32 | $72.16 | $71.45 | 129,762 |
| 2021-11-26 | $72.63 | $72.63 | $69.60 | $71.44 | $70.73 | 70,434 |
| 2021-11-24 | $76.29 | $76.62 | $75.47 | $75.51 | $74.76 | 56,978 |
| 2021-11-23 | $76.14 | $77.37 | $75.92 | $76.68 | $75.92 | 112,521 |
| 2021-11-22 | $76.51 | $78.00 | $75.94 | $76.07 | $75.32 | 86,249 |
| 2021-11-19 | $77.41 | $77.52 | $75.68 | $75.88 | $75.13 | 149,256 |
| 2021-11-18 | $79.39 | $79.73 | $77.58 | $78.36 | $77.59 | 102,181 |
| 2021-11-17 | $79.48 | $80.03 | $78.50 | $79.99 | $78.95 | 85,801 |
| 2021-11-16 | $80.80 | $81.23 | $79.42 | $79.52 | $78.48 | 90,358 |
| 2021-11-15 | $81.52 | $81.52 | $80.19 | $80.95 | $79.89 | 98,383 |
| 2021-11-12 | $80.85 | $81.25 | $79.65 | $80.43 | $79.38 | 113,424 |
| 2021-11-11 | $82.47 | $82.47 | $80.24 | $80.48 | $79.43 | 90,899 |
| 2021-11-10 | $80.95 | $82.52 | $80.86 | $81.93 | $80.86 | 64,317 |
| 2021-11-09 | $82.43 | $83.47 | $80.98 | $81.12 | $80.06 | 70,492 |
| 2021-11-08 | $84.02 | $84.07 | $81.83 | $82.49 | $81.41 | 76,554 |
| 2021-11-05 | $80.70 | $83.70 | $79.79 | $83.64 | $82.55 | 136,818 |
| 2021-11-04 | $77.88 | $78.75 | $76.56 | $78.03 | $77.01 | 99,706 |
| 2021-11-03 | $75.79 | $78.47 | $75.28 | $77.57 | $76.56 | 120,217 |
| 2021-11-02 | $76.65 | $77.14 | $75.50 | $75.83 | $74.84 | 103,036 |
| 2021-11-01 | $75.32 | $76.93 | $75.06 | $76.16 | $75.17 | 163,522 |
| 2021-10-29 | $76.90 | $78.03 | $75.01 | $75.53 | $74.55 | 125,865 |
| 2021-10-28 | $77.75 | $78.28 | $76.44 | $76.91 | $75.91 | 92,017 |
| 2021-10-27 | $78.25 | $78.62 | $77.02 | $77.16 | $76.15 | 57,347 |
| 2021-10-26 | $79.46 | $79.46 | $78.36 | $78.36 | $77.34 | 73,870 |
| 2021-10-25 | $79.41 | $80.05 | $78.40 | $79.72 | $78.68 | 50,242 |
| 2021-10-22 | $80.01 | $80.81 | $79.02 | $79.12 | $78.09 | 50,806 |
| 2021-10-21 | $79.87 | $80.25 | $78.36 | $80.05 | $79.01 | 78,961 |
| 2021-10-20 | $79.61 | $80.43 | $79.14 | $79.87 | $78.83 | 45,778 |
| 2021-10-19 | $80.11 | $80.11 | $78.87 | $79.69 | $78.65 | 48,802 |
| 2021-10-18 | $79.21 | $80.11 | $78.51 | $79.51 | $78.47 | 89,658 |
| 2021-10-15 | $82.50 | $82.50 | $79.89 | $79.90 | $78.86 | 84,376 |
| 2021-10-14 | $79.72 | $80.96 | $78.47 | $80.66 | $79.61 | 76,161 |
| 2021-10-13 | $79.63 | $79.63 | $78.38 | $78.87 | $77.84 | 131,307 |
| 2021-10-12 | $79.43 | $80.13 | $79.29 | $79.73 | $78.69 | 114,284 |
| 2021-10-11 | $79.29 | $80.14 | $79.11 | $79.15 | $78.12 | 79,118 |
| 2021-10-08 | $78.58 | $79.22 | $78.40 | $79.03 | $78.00 | 52,910 |
| 2021-10-07 | $79.02 | $79.34 | $78.28 | $79.09 | $78.06 | 90,488 |
| 2021-10-06 | $78.19 | $78.58 | $76.41 | $78.24 | $77.22 | 55,587 |
| 2021-10-05 | $79.02 | $79.90 | $78.41 | $79.07 | $78.04 | 64,543 |
| 2021-10-04 | $78.38 | $79.12 | $78.18 | $78.99 | $77.96 | 65,072 |
| 2021-10-01 | $76.84 | $78.99 | $76.36 | $78.56 | $77.54 | 131,749 |
| 2021-09-30 | $78.03 | $78.05 | $76.22 | $76.23 | $75.24 | 111,680 |
| 2021-09-29 | $77.42 | $78.12 | $76.72 | $77.18 | $76.17 | 104,317 |
| 2021-09-28 | $78.65 | $78.82 | $76.94 | $77.06 | $76.06 | 109,927 |
| 2021-09-27 | $77.27 | $79.24 | $77.27 | $78.24 | $77.22 | 100,054 |
| 2021-09-24 | $77.20 | $77.90 | $75.80 | $76.88 | $75.88 | 77,670 |
| 2021-09-23 | $76.39 | $78.16 | $76.34 | $77.53 | $76.52 | 159,300 |
| 2021-09-22 | $75.39 | $76.50 | $74.79 | $75.99 | $75.00 | 97,165 |
| 2021-09-21 | $76.61 | $76.79 | $74.34 | $74.65 | $73.68 | 161,028 |
| 2021-09-20 | $74.84 | $76.09 | $74.72 | $75.90 | $74.91 | 79,280 |
| 2021-09-17 | $76.22 | $76.77 | $75.28 | $76.34 | $75.35 | 361,622 |
| 2021-09-16 | $77.87 | $78.00 | $75.76 | $75.76 | $74.77 | 118,434 |
| 2021-09-15 | $77.93 | $78.31 | $77.19 | $77.92 | $76.90 | 76,531 |
| 2021-09-14 | $78.96 | $78.96 | $76.94 | $77.72 | $76.71 | 86,181 |
| 2021-09-13 | $76.67 | $78.73 | $76.31 | $78.53 | $77.51 | 133,647 |
| 2021-09-10 | $77.62 | $77.62 | $75.67 | $76.15 | $75.16 | 118,336 |
| 2021-09-09 | $76.73 | $77.64 | $75.94 | $76.95 | $75.95 | 144,153 |
| 2021-09-08 | $77.61 | $77.84 | $76.94 | $77.10 | $76.10 | 141,118 |
| 2021-09-07 | $78.36 | $78.92 | $77.38 | $77.98 | $76.96 | 138,448 |
| 2021-09-03 | $78.51 | $79.30 | $77.76 | $78.91 | $77.88 | 69,828 |
| 2021-09-02 | $78.74 | $79.53 | $78.07 | $79.11 | $78.08 | 77,628 |
| 2021-09-01 | $79.15 | $79.22 | $77.40 | $78.82 | $77.79 | 70,012 |
| 2021-08-31 | $78.68 | $80.04 | $78.68 | $79.44 | $78.40 | 94,333 |
| 2021-08-30 | $79.34 | $79.34 | $77.76 | $78.60 | $77.58 | 98,627 |
| 2021-08-27 | $76.83 | $78.57 | $76.83 | $78.40 | $77.38 | 83,183 |
| 2021-08-26 | $76.30 | $77.54 | $75.26 | $76.32 | $75.33 | 83,701 |
| 2021-08-25 | $76.14 | $77.76 | $76.14 | $76.74 | $75.74 | 55,357 |
| 2021-08-24 | $76.12 | $76.73 | $75.55 | $76.00 | $75.01 | 62,797 |
| 2021-08-23 | $76.63 | $77.00 | $75.61 | $75.90 | $74.91 | 102,030 |
| 2021-08-20 | $74.91 | $76.91 | $74.91 | $76.29 | $75.30 | 87,982 |
| 2021-08-19 | $74.52 | $75.40 | $73.75 | $74.81 | $73.83 | 139,413 |
| 2021-08-18 | $75.02 | $76.38 | $75.02 | $75.27 | $74.29 | 82,810 |
| 2021-08-17 | $75.26 | $76.41 | $74.85 | $75.59 | $74.60 | 123,642 |
| 2021-08-16 | $75.15 | $76.58 | $74.85 | $76.44 | $75.44 | 253,516 |
| 2021-08-13 | $76.42 | $77.33 | $74.84 | $76.03 | $75.04 | 93,225 |
| 2021-08-12 | $76.96 | $77.33 | $76.57 | $76.70 | $75.70 | 149,224 |
| 2021-08-11 | $75.96 | $77.57 | $75.03 | $77.53 | $76.27 | 89,368 |
| 2021-08-10 | $74.54 | $76.23 | $74.19 | $75.98 | $74.75 | 51,823 |
| 2021-08-09 | $76.55 | $76.55 | $74.03 | $74.04 | $72.84 | 89,112 |
| 2021-08-06 | $76.62 | $77.19 | $75.53 | $76.27 | $75.03 | 70,839 |
| 2021-08-05 | $74.39 | $75.60 | $73.60 | $75.41 | $74.19 | 95,633 |
| 2021-08-04 | $75.58 | $75.79 | $73.30 | $73.48 | $72.29 | 120,543 |
| 2021-08-03 | $76.76 | $77.17 | $75.30 | $76.96 | $75.71 | 139,305 |
| 2021-08-02 | $76.42 | $79.84 | $76.18 | $76.43 | $75.19 | 194,936 |
| 2021-07-30 | $80.77 | $82.03 | $77.35 | $77.87 | $76.61 | 105,423 |
| 2021-07-29 | $81.87 | $82.25 | $80.51 | $81.86 | $80.53 | 36,756 |
| 2021-07-28 | $81.53 | $81.62 | $78.77 | $80.97 | $79.66 | 71,258 |
| 2021-07-27 | $79.06 | $80.44 | $78.98 | $80.02 | $78.72 | 74,831 |
| 2021-07-26 | $80.08 | $80.60 | $79.27 | $80.19 | $78.89 | 62,782 |
| 2021-07-23 | $78.88 | $79.55 | $77.87 | $79.45 | $78.16 | 60,143 |
| 2021-07-22 | $80.02 | $80.06 | $78.37 | $78.53 | $77.25 | 68,754 |
| 2021-07-21 | $80.33 | $82.00 | $78.73 | $80.54 | $79.23 | 78,579 |
| 2021-07-20 | $77.21 | $80.37 | $76.62 | $79.36 | $78.07 | 122,090 |
| 2021-07-19 | $77.31 | $78.29 | $75.84 | $76.38 | $75.14 | 91,659 |
| 2021-07-16 | $80.69 | $80.69 | $78.80 | $79.27 | $77.98 | 108,359 |
| 2021-07-15 | $80.10 | $80.86 | $78.86 | $79.32 | $78.03 | 127,030 |
| 2021-07-14 | $82.49 | $82.49 | $80.24 | $80.25 | $78.95 | 64,770 |
| 2021-07-13 | $82.58 | $84.38 | $81.67 | $81.75 | $80.42 | 77,033 |
| 2021-07-12 | $82.76 | $83.67 | $81.82 | $83.41 | $82.06 | 72,230 |
| 2021-07-09 | $82.52 | $84.08 | $82.22 | $83.34 | $81.99 | 74,767 |
| 2021-07-08 | $82.14 | $83.99 | $80.93 | $81.42 | $80.10 | 65,709 |
| 2021-07-07 | $81.73 | $83.99 | $81.03 | $83.55 | $82.19 | 125,070 |
| 2021-07-06 | $83.58 | $83.58 | $80.71 | $82.01 | $80.68 | 106,827 |
| 2021-07-02 | $85.30 | $85.30 | $83.54 | $83.58 | $82.22 | 99,705 |
| 2021-07-01 | $84.96 | $85.11 | $83.97 | $84.69 | $83.31 | 69,195 |
| 2021-06-30 | $83.43 | $84.69 | $83.43 | $84.06 | $82.69 | 97,801 |
| 2021-06-29 | $86.65 | $86.65 | $83.31 | $83.32 | $81.97 | 77,806 |
| 2021-06-28 | $85.61 | $85.61 | $83.68 | $85.06 | $83.68 | 88,977 |
| 2021-06-25 | $85.92 | $86.84 | $85.20 | $86.29 | $84.89 | 310,386 |
| 2021-06-24 | $85.04 | $85.58 | $83.64 | $85.51 | $84.12 | 60,288 |
| 2021-06-23 | $84.73 | $85.15 | $84.08 | $84.11 | $82.74 | 68,612 |
| 2021-06-22 | $85.31 | $85.62 | $83.96 | $85.07 | $83.69 | 63,218 |
| 2021-06-21 | $84.42 | $86.00 | $82.84 | $85.99 | $84.59 | 90,608 |
| 2021-06-18 | $84.15 | $84.45 | $82.92 | $83.19 | $81.84 | 218,175 |
| 2021-06-17 | $87.29 | $87.29 | $85.11 | $85.32 | $83.93 | 94,765 |
| 2021-06-16 | $87.95 | $88.00 | $86.82 | $87.64 | $86.22 | 82,771 |
| 2021-06-15 | $88.49 | $89.90 | $87.82 | $88.13 | $86.70 | 124,890 |
| 2021-06-14 | $89.34 | $90.02 | $87.24 | $88.45 | $87.01 | 119,172 |
| 2021-06-11 | $88.36 | $89.51 | $87.72 | $89.34 | $87.89 | 63,046 |
| 2021-06-10 | $89.80 | $89.80 | $87.41 | $87.53 | $86.11 | 62,397 |
| 2021-06-09 | $90.00 | $90.00 | $87.69 | $88.55 | $87.11 | 73,925 |
| 2021-06-08 | $90.00 | $90.08 | $88.02 | $89.97 | $88.51 | 116,066 |
| 2021-06-07 | $90.45 | $90.59 | $89.53 | $90.49 | $89.02 | 67,698 |
| 2021-06-04 | $90.54 | $90.66 | $89.66 | $90.61 | $89.14 | 43,342 |
| 2021-06-03 | $90.38 | $90.38 | $88.59 | $89.83 | $88.37 | 90,640 |
| 2021-06-02 | $91.63 | $91.63 | $89.59 | $90.86 | $89.38 | 81,541 |
| 2021-06-01 | $91.24 | $91.95 | $90.80 | $91.54 | $90.05 | 87,453 |
| 2021-05-28 | $89.62 | $90.27 | $87.98 | $90.20 | $88.74 | 63,381 |
| 2021-05-27 | $88.14 | $89.71 | $87.90 | $88.82 | $87.38 | 142,077 |
| 2021-05-26 | $85.35 | $86.30 | $84.63 | $86.20 | $84.80 | 107,843 |
| 2021-05-25 | $86.73 | $87.30 | $84.45 | $84.52 | $83.15 | 83,530 |
| 2021-05-24 | $86.43 | $86.61 | $85.43 | $86.35 | $84.95 | 56,545 |
| 2021-05-21 | $86.91 | $87.46 | $85.77 | $86.43 | $85.03 | 83,459 |
| 2021-05-20 | $85.33 | $86.04 | $85.14 | $85.66 | $84.27 | 53,615 |
| 2021-05-19 | $85.00 | $86.19 | $83.29 | $85.89 | $84.50 | 75,844 |
| 2021-05-18 | $88.40 | $88.89 | $86.20 | $86.31 | $84.91 | 124,198 |
| 2021-05-17 | $89.19 | $89.44 | $87.26 | $88.89 | $87.45 | 93,428 |
| 2021-05-14 | $88.78 | $90.41 | $87.55 | $90.29 | $88.82 | 87,279 |
| 2021-05-13 | $86.65 | $88.59 | $83.91 | $87.95 | $86.52 | 95,285 |
| 2021-05-12 | $87.82 | $88.57 | $83.52 | $84.10 | $82.50 | 74,951 |
| 2021-05-11 | $87.55 | $88.87 | $86.06 | $88.12 | $86.44 | 72,242 |
| 2021-05-10 | $89.38 | $91.13 | $88.82 | $88.82 | $87.13 | 115,007 |
| 2021-05-07 | $88.40 | $89.99 | $88.23 | $89.99 | $88.28 | 63,030 |
| 2021-05-06 | $86.79 | $88.41 | $86.72 | $88.40 | $86.72 | 88,552 |
| 2021-05-05 | $86.15 | $87.06 | $86.15 | $86.68 | $85.03 | 58,343 |
| 2021-05-04 | $86.31 | $86.49 | $85.15 | $86.48 | $84.83 | 104,007 |
| 2021-05-03 | $87.99 | $88.36 | $86.14 | $86.47 | $84.82 | 171,406 |
| 2021-04-30 | $84.94 | $86.77 | $84.10 | $86.55 | $84.90 | 127,509 |
| 2021-04-29 | $84.74 | $85.94 | $84.21 | $85.38 | $83.76 | 81,341 |
| 2021-04-28 | $82.96 | $83.99 | $82.45 | $83.63 | $82.04 | 131,225 |
| 2021-04-27 | $83.04 | $84.09 | $81.76 | $83.04 | $81.46 | 109,357 |
| 2021-04-26 | $84.95 | $85.17 | $83.38 | $83.42 | $81.83 | 65,967 |
| 2021-04-23 | $84.07 | $84.95 | $82.49 | $84.19 | $82.59 | 92,425 |
| 2021-04-22 | $85.76 | $87.03 | $83.33 | $83.52 | $81.93 | 86,357 |
| 2021-04-21 | $83.98 | $85.11 | $83.98 | $84.72 | $83.11 | 87,325 |
| 2021-04-20 | $85.04 | $87.19 | $83.18 | $83.92 | $82.32 | 67,194 |
| 2021-04-19 | $86.04 | $86.17 | $84.53 | $85.62 | $83.99 | 88,438 |
| 2021-04-16 | $87.30 | $87.30 | $84.91 | $86.57 | $84.92 | 122,997 |
| 2021-04-15 | $86.77 | $86.77 | $85.11 | $86.13 | $84.49 | 47,255 |
| 2021-04-14 | $85.88 | $87.52 | $85.44 | $86.15 | $84.51 | 110,190 |
| 2021-04-13 | $86.35 | $86.93 | $84.83 | $85.65 | $84.02 | 57,973 |
| 2021-04-12 | $86.05 | $86.63 | $84.67 | $86.63 | $84.98 | 41,178 |
| 2021-04-09 | $85.81 | $86.09 | $84.20 | $85.80 | $84.17 | 56,086 |
| 2021-04-08 | $83.92 | $85.79 | $82.84 | $85.79 | $84.16 | 67,245 |
| 2021-04-07 | $85.29 | $85.29 | $83.42 | $83.57 | $81.98 | 79,907 |
| 2021-04-06 | $85.49 | $86.52 | $84.84 | $85.24 | $83.62 | 97,075 |
| 2021-04-05 | $84.40 | $84.49 | $83.11 | $84.42 | $82.81 | 100,193 |
| 2021-04-01 | $83.27 | $84.03 | $82.49 | $83.23 | $81.65 | 93,377 |
| 2021-03-31 | $81.69 | $83.78 | $81.03 | $83.15 | $81.57 | 181,396 |
| 2021-03-30 | $81.83 | $82.75 | $80.91 | $81.68 | $80.13 | 157,724 |
| 2021-03-29 | $82.97 | $83.58 | $80.94 | $80.94 | $79.40 | 93,087 |
| 2021-03-26 | $82.03 | $82.48 | $80.73 | $82.23 | $80.67 | 77,954 |
| 2021-03-25 | $78.11 | $81.82 | $76.30 | $81.06 | $79.52 | 134,982 |
| 2021-03-24 | $80.36 | $83.41 | $79.21 | $79.21 | $77.70 | 118,942 |
| 2021-03-23 | $79.43 | $81.80 | $78.26 | $79.00 | $77.50 | 131,151 |
| 2021-03-22 | $82.75 | $83.38 | $80.21 | $81.05 | $79.51 | 91,071 |
| 2021-03-19 | $83.73 | $85.15 | $81.86 | $82.91 | $81.33 | 453,483 |
| 2021-03-18 | $84.99 | $87.12 | $83.02 | $83.28 | $81.70 | 97,460 |
| 2021-03-17 | $83.30 | $85.24 | $82.03 | $84.64 | $83.03 | 94,815 |
| 2021-03-16 | $84.52 | $85.45 | $81.25 | $82.77 | $81.20 | 126,243 |
| 2021-03-15 | $85.70 | $86.48 | $83.73 | $84.74 | $83.13 | 105,268 |
| 2021-03-12 | $85.59 | $86.75 | $85.17 | $86.65 | $85.00 | 82,258 |
| 2021-03-11 | $84.15 | $85.63 | $83.86 | $85.09 | $83.47 | 85,294 |
| 2021-03-10 | $82.13 | $84.00 | $82.00 | $83.65 | $82.06 | 124,818 |
| 2021-03-09 | $83.74 | $83.74 | $81.16 | $81.81 | $80.25 | 88,258 |
| 2021-03-08 | $82.30 | $83.92 | $81.49 | $83.21 | $81.63 | 125,424 |
| 2021-03-05 | $82.40 | $82.57 | $79.24 | $82.28 | $80.71 | 151,896 |
| 2021-03-04 | $80.57 | $82.00 | $78.83 | $80.17 | $78.64 | 110,412 |
| 2021-03-03 | $80.25 | $81.98 | $79.85 | $80.77 | $79.23 | 84,341 |
| 2021-03-02 | $80.70 | $81.10 | $79.16 | $79.75 | $78.23 | 89,972 |
| 2021-03-01 | $79.20 | $81.28 | $79.09 | $80.86 | $79.32 | 82,466 |
| 2021-02-26 | $79.10 | $79.43 | $76.88 | $77.66 | $76.18 | 113,577 |
| 2021-02-25 | $81.37 | $81.68 | $78.21 | $79.09 | $77.59 | 81,254 |
| 2021-02-24 | $78.62 | $81.79 | $78.62 | $81.56 | $80.01 | 112,185 |
| 2021-02-23 | $78.50 | $80.24 | $76.94 | $79.84 | $78.32 | 174,304 |
| 2021-02-22 | $78.68 | $79.92 | $78.29 | $78.49 | $77.00 | 105,969 |
| 2021-02-19 | $78.01 | $80.44 | $78.01 | $79.40 | $77.89 | 83,924 |
| 2021-02-18 | $78.39 | $78.53 | $77.53 | $78.01 | $76.53 | 56,009 |
| 2021-02-17 | $79.52 | $79.56 | $78.58 | $78.66 | $77.16 | 54,154 |
| 2021-02-16 | $80.53 | $81.40 | $79.57 | $80.07 | $78.55 | 46,602 |
| 2021-02-12 | $78.50 | $80.52 | $78.50 | $80.52 | $78.99 | 118,766 |
| 2021-02-11 | $79.22 | $80.14 | $78.02 | $79.90 | $78.38 | 106,225 |
| 2021-02-10 | $81.28 | $81.63 | $79.21 | $79.66 | $77.90 | 62,418 |
| 2021-02-09 | $79.61 | $81.95 | $79.02 | $80.84 | $79.05 | 84,258 |
| 2021-02-08 | $77.61 | $80.02 | $77.61 | $80.02 | $78.25 | 82,095 |
| 2021-02-05 | $79.39 | $79.39 | $77.06 | $77.19 | $75.48 | 91,553 |
| 2021-02-04 | $77.63 | $79.14 | $77.63 | $78.53 | $76.80 | 61,735 |
| 2021-02-03 | $76.11 | $78.10 | $74.89 | $77.21 | $75.50 | 145,542 |
| 2021-02-02 | $76.78 | $77.26 | $75.31 | $76.84 | $75.14 | 77,966 |
| 2021-02-01 | $75.20 | $75.67 | $73.07 | $75.10 | $73.44 | 190,733 |
| 2021-01-29 | $72.88 | $74.88 | $69.65 | $73.87 | $72.24 | 274,533 |
| 2021-01-28 | $72.42 | $73.25 | $71.99 | $72.44 | $70.84 | 204,195 |
| 2021-01-27 | $71.48 | $73.67 | $70.49 | $71.53 | $69.95 | 149,930 |
| 2021-01-26 | $77.07 | $77.61 | $73.35 | $73.78 | $72.15 | 87,601 |
| 2021-01-25 | $76.74 | $78.58 | $75.43 | $76.04 | $74.36 | 193,139 |
| 2021-01-22 | $75.55 | $77.76 | $75.44 | $77.61 | $75.90 | 86,143 |
| 2021-01-21 | $78.66 | $79.71 | $76.00 | $76.71 | $75.02 | 167,084 |
| 2021-01-20 | $80.37 | $81.14 | $78.37 | $79.16 | $77.41 | 92,761 |
| 2021-01-19 | $80.22 | $81.00 | $79.18 | $79.80 | $78.04 | 139,883 |
| 2021-01-15 | $80.77 | $81.97 | $79.02 | $79.07 | $77.32 | 115,864 |
| 2021-01-14 | $82.66 | $84.43 | $82.39 | $82.64 | $80.81 | 71,875 |
| 2021-01-13 | $83.15 | $83.15 | $81.37 | $82.02 | $80.21 | 74,570 |
| 2021-01-12 | $81.44 | $83.92 | $81.24 | $83.50 | $81.66 | 101,618 |
| 2021-01-11 | $82.00 | $82.45 | $80.87 | $81.10 | $79.31 | 133,518 |
| 2021-01-08 | $81.18 | $81.60 | $79.23 | $80.37 | $78.59 | 109,063 |
| 2021-01-07 | $82.11 | $83.11 | $81.27 | $81.71 | $79.91 | 71,660 |
| 2021-01-06 | $82.28 | $83.29 | $81.11 | $82.21 | $80.39 | 204,159 |
| 2021-01-05 | $77.24 | $80.50 | $77.22 | $79.08 | $77.33 | 95,285 |
| 2021-01-04 | $80.38 | $80.38 | $76.31 | $76.89 | $75.19 | 98,822 |
| 2020-12-31 | $79.47 | $80.05 | $78.66 | $79.30 | $77.55 | 62,117 |
| 2020-12-30 | $79.59 | $80.53 | $79.03 | $79.33 | $77.58 | 62,791 |
| 2020-12-29 | $80.66 | $81.23 | $77.95 | $79.09 | $77.34 | 75,748 |
| 2020-12-28 | $80.09 | $81.26 | $79.23 | $80.13 | $78.36 | 57,612 |
| 2020-12-24 | $78.53 | $80.00 | $77.77 | $79.23 | $77.48 | 65,066 |
| 2020-12-23 | $78.83 | $80.92 | $77.14 | $78.59 | $76.85 | 133,542 |
| 2020-12-22 | $78.28 | $79.15 | $76.89 | $78.23 | $76.50 | 86,814 |
| 2020-12-21 | $78.19 | $79.13 | $76.17 | $78.20 | $76.47 | 165,038 |
| 2020-12-18 | $81.11 | $82.34 | $79.16 | $80.22 | $78.45 | 653,259 |
| 2020-12-17 | $79.95 | $81.97 | $78.85 | $80.96 | $79.17 | 161,871 |
| 2020-12-16 | $81.91 | $81.91 | $79.92 | $80.11 | $78.34 | 96,040 |
| 2020-12-15 | $79.54 | $82.35 | $78.75 | $81.58 | $79.78 | 89,669 |
| 2020-12-14 | $83.10 | $83.10 | $79.45 | $79.45 | $77.70 | 118,462 |
| 2020-12-11 | $81.30 | $83.56 | $81.13 | $82.60 | $80.78 | 81,999 |
| 2020-12-10 | $82.53 | $83.83 | $81.68 | $82.23 | $80.41 | 60,990 |
| 2020-12-09 | $84.51 | $85.00 | $82.73 | $83.48 | $81.64 | 92,216 |
| 2020-12-08 | $80.82 | $83.31 | $80.82 | $83.24 | $81.40 | 103,678 |
| 2020-12-07 | $83.55 | $83.55 | $81.33 | $81.38 | $79.58 | 65,778 |
| 2020-12-04 | $80.92 | $83.37 | $80.92 | $83.14 | $81.30 | 63,923 |
| 2020-12-03 | $80.96 | $81.63 | $80.15 | $80.71 | $78.93 | 69,964 |
| 2020-12-02 | $77.42 | $80.78 | $76.67 | $80.38 | $78.60 | 86,572 |
| 2020-12-01 | $78.49 | $79.27 | $76.81 | $77.50 | $75.79 | 113,915 |
| 2020-11-30 | $80.00 | $80.72 | $77.35 | $77.36 | $75.65 | 121,452 |
| 2020-11-27 | $80.80 | $82.00 | $80.11 | $81.83 | $80.02 | 36,370 |
| 2020-11-25 | $83.54 | $83.70 | $81.13 | $81.38 | $79.58 | 122,276 |
| 2020-11-24 | $83.76 | $85.58 | $82.59 | $84.03 | $82.17 | 119,753 |
| 2020-11-23 | $79.38 | $82.29 | $76.77 | $81.78 | $79.97 | 160,490 |
| 2020-11-20 | $76.93 | $77.48 | $75.80 | $76.56 | $74.87 | 83,552 |
| 2020-11-19 | $77.33 | $78.12 | $76.02 | $77.96 | $76.24 | 75,837 |
| 2020-11-18 | $79.00 | $80.27 | $77.75 | $77.81 | $75.85 | 83,002 |
| 2020-11-17 | $77.58 | $78.76 | $75.84 | $78.73 | $76.74 | 128,039 |
| 2020-11-16 | $76.90 | $78.31 | $75.52 | $78.23 | $76.26 | 92,786 |
| 2020-11-13 | $71.93 | $74.85 | $71.23 | $74.40 | $72.52 | 66,330 |
| 2020-11-12 | $72.33 | $73.09 | $70.09 | $70.99 | $69.20 | 105,884 |
| 2020-11-11 | $77.14 | $77.14 | $72.82 | $73.77 | $71.91 | 68,432 |
| 2020-11-10 | $73.59 | $77.52 | $72.74 | $76.83 | $74.89 | 154,449 |
| 2020-11-09 | $72.10 | $79.71 | $70.11 | $71.99 | $70.17 | 211,222 |
| 2020-11-06 | $66.72 | $66.72 | $64.31 | $65.49 | $63.84 | 84,375 |
| 2020-11-05 | $64.20 | $67.20 | $64.15 | $65.72 | $64.06 | 101,332 |
| 2020-11-04 | $65.14 | $66.31 | $63.15 | $64.05 | $62.44 | 75,381 |
| 2020-11-03 | $65.99 | $67.36 | $65.26 | $66.65 | $64.97 | 134,632 |
| 2020-11-02 | $63.76 | $64.84 | $62.43 | $64.40 | $62.78 | 84,998 |
| 2020-10-30 | $61.18 | $63.30 | $61.03 | $62.39 | $60.82 | 101,232 |
| 2020-10-29 | $61.14 | $62.91 | $60.01 | $61.28 | $59.73 | 155,766 |
| 2020-10-28 | $62.03 | $63.39 | $61.78 | $61.88 | $60.32 | 189,230 |
| 2020-10-27 | $64.61 | $65.57 | $62.68 | $63.11 | $61.52 | 122,034 |
| 2020-10-26 | $66.09 | $66.09 | $64.10 | $64.99 | $63.35 | 139,662 |
| 2020-10-23 | $67.74 | $69.18 | $67.08 | $67.14 | $65.45 | 73,156 |
| 2020-10-22 | $65.42 | $67.16 | $65.24 | $66.98 | $65.29 | 111,224 |
| 2020-10-21 | $65.49 | $65.75 | $64.65 | $65.14 | $63.50 | 91,181 |
| 2020-10-20 | $65.38 | $66.91 | $65.21 | $65.48 | $63.83 | 97,809 |
| 2020-10-19 | $65.60 | $66.67 | $64.77 | $64.77 | $63.14 | 131,133 |
| 2020-10-16 | $66.06 | $67.63 | $65.49 | $65.64 | $63.98 | 67,721 |
| 2020-10-15 | $64.66 | $66.24 | $64.01 | $66.06 | $64.39 | 50,200 |
| 2020-10-14 | $64.99 | $66.60 | $64.99 | $65.81 | $64.15 | 84,700 |
| 2020-10-13 | $66.49 | $67.93 | $65.25 | $65.29 | $63.64 | 124,589 |
| 2020-10-12 | $66.68 | $68.22 | $66.16 | $67.49 | $65.79 | 94,848 |
| 2020-10-09 | $67.99 | $68.47 | $66.36 | $66.36 | $64.69 | 87,946 |
| 2020-10-08 | $66.12 | $67.32 | $64.78 | $66.91 | $65.22 | 102,345 |
| 2020-10-07 | $65.79 | $66.24 | $64.10 | $65.26 | $63.61 | 229,390 |
| 2020-10-06 | $66.67 | $67.14 | $64.66 | $64.75 | $63.12 | 159,262 |
| 2020-10-05 | $67.50 | $67.96 | $65.61 | $65.65 | $63.99 | 133,844 |
| 2020-10-02 | $64.14 | $67.32 | $63.79 | $66.82 | $65.14 | 165,308 |
| 2020-10-01 | $63.85 | $65.24 | $63.17 | $65.13 | $63.49 | 158,245 |
| 2020-09-30 | $63.60 | $65.00 | $63.22 | $63.53 | $61.93 | 168,321 |
| 2020-09-29 | $64.27 | $64.27 | $62.93 | $63.60 | $62.00 | 91,535 |
| 2020-09-28 | $62.73 | $65.55 | $62.73 | $64.29 | $62.67 | 215,240 |
| 2020-09-25 | $60.88 | $62.18 | $60.67 | $61.90 | $60.34 | 257,283 |
| 2020-09-24 | $60.88 | $61.59 | $59.24 | $61.16 | $59.62 | 310,390 |
| 2020-09-23 | $61.92 | $63.15 | $60.70 | $60.84 | $59.31 | 251,545 |
| 2020-09-22 | $62.53 | $63.32 | $61.03 | $62.21 | $60.64 | 218,555 |
| 2020-09-21 | $66.36 | $66.94 | $62.22 | $62.69 | $61.11 | 299,851 |
| 2020-09-18 | $67.36 | $67.84 | $65.62 | $66.36 | $64.69 | 731,835 |
| 2020-09-17 | $61.50 | $65.32 | $61.34 | $65.20 | $63.56 | 187,022 |
| 2020-09-16 | $61.14 | $63.40 | $60.96 | $62.20 | $60.63 | 248,858 |
| 2020-09-15 | $60.74 | $61.63 | $60.16 | $61.00 | $59.46 | 127,521 |
| 2020-09-14 | $60.09 | $60.86 | $59.33 | $60.64 | $59.11 | 149,032 |
| 2020-09-11 | $59.35 | $60.95 | $58.87 | $59.80 | $58.29 | 130,816 |
| 2020-09-10 | $59.89 | $60.69 | $58.95 | $59.26 | $57.77 | 173,914 |
| 2020-09-09 | $61.14 | $61.85 | $59.81 | $60.24 | $58.72 | 176,190 |
| 2020-09-08 | $61.89 | $62.36 | $60.97 | $60.97 | $59.43 | 160,858 |
| 2020-09-04 | $63.52 | $63.52 | $62.06 | $62.82 | $61.24 | 142,435 |
| 2020-09-03 | $63.51 | $63.88 | $61.59 | $61.92 | $60.36 | 213,511 |
| 2020-09-02 | $60.94 | $63.01 | $60.94 | $62.88 | $61.29 | 119,117 |
| 2020-09-01 | $59.43 | $61.17 | $59.38 | $61.10 | $59.56 | 131,381 |
| 2020-08-31 | $60.95 | $61.75 | $60.28 | $60.29 | $58.77 | 200,255 |
| 2020-08-28 | $61.52 | $61.94 | $60.58 | $61.87 | $60.31 | 168,000 |
| 2020-08-27 | $59.97 | $61.70 | $59.83 | $60.67 | $59.14 | 110,384 |
| 2020-08-26 | $60.28 | $60.55 | $59.25 | $59.68 | $58.18 | 78,169 |
| 2020-08-25 | $61.19 | $61.73 | $60.22 | $60.80 | $59.27 | 103,554 |
| 2020-08-24 | $59.00 | $60.64 | $58.73 | $60.64 | $59.11 | 124,057 |
| 2020-08-21 | $58.32 | $59.48 | $58.32 | $58.71 | $57.23 | 160,371 |
| 2020-08-20 | $58.85 | $59.44 | $58.52 | $59.00 | $57.51 | 80,852 |
| 2020-08-19 | $59.03 | $60.71 | $59.03 | $60.10 | $58.58 | 97,930 |
| 2020-08-18 | $61.08 | $61.56 | $59.18 | $59.27 | $57.78 | 92,087 |
| 2020-08-17 | $61.86 | $62.48 | $60.71 | $61.11 | $59.57 | 162,389 |
| 2020-08-14 | $60.55 | $62.37 | $60.55 | $61.84 | $60.28 | 87,435 |
| 2020-08-13 | $61.81 | $62.54 | $61.26 | $61.45 | $59.90 | 68,735 |
| 2020-08-12 | $63.64 | $63.64 | $61.51 | $62.30 | $60.48 | 93,648 |
| 2020-08-11 | $62.93 | $65.27 | $62.36 | $62.74 | $60.91 | 150,300 |
| 2020-08-10 | $59.24 | $62.16 | $59.24 | $61.53 | $59.74 | 163,957 |
| 2020-08-07 | $57.03 | $59.44 | $56.97 | $59.30 | $57.57 | 89,402 |
| 2020-08-06 | $57.53 | $57.70 | $56.58 | $57.33 | $55.66 | 88,672 |
| 2020-08-05 | $55.25 | $57.61 | $54.94 | $57.56 | $55.88 | 207,797 |
| 2020-08-04 | $53.42 | $54.41 | $53.30 | $54.35 | $52.76 | 153,165 |
| 2020-08-03 | $53.93 | $54.73 | $52.68 | $53.92 | $52.35 | 225,722 |
| 2020-07-31 | $53.00 | $53.97 | $52.55 | $53.72 | $52.15 | 185,549 |
| 2020-07-30 | $53.19 | $53.96 | $52.28 | $53.72 | $52.15 | 96,420 |
| 2020-07-29 | $52.87 | $54.60 | $52.71 | $54.26 | $52.68 | 121,377 |
| 2020-07-28 | $53.23 | $53.86 | $52.75 | $52.91 | $51.37 | 166,651 |
| 2020-07-27 | $55.00 | $55.21 | $53.28 | $53.50 | $51.94 | 187,256 |
| 2020-07-24 | $54.49 | $55.19 | $54.08 | $54.82 | $53.22 | 183,414 |
| 2020-07-23 | $52.81 | $54.49 | $52.81 | $53.39 | $51.83 | 192,803 |
| 2020-07-22 | $51.59 | $53.45 | $51.59 | $53.38 | $51.82 | 127,129 |
| 2020-07-21 | $52.37 | $53.63 | $52.09 | $52.43 | $50.90 | 121,713 |
| 2020-07-20 | $51.27 | $52.01 | $49.94 | $51.49 | $49.99 | 139,327 |
| 2020-07-17 | $51.91 | $52.74 | $51.52 | $51.90 | $50.39 | 105,458 |
| 2020-07-16 | $51.98 | $53.18 | $51.54 | $52.15 | $50.63 | 85,594 |
| 2020-07-15 | $50.34 | $52.86 | $50.34 | $52.40 | $50.87 | 141,902 |
| 2020-07-14 | $48.27 | $49.07 | $47.49 | $48.88 | $47.45 | 361,296 |
| 2020-07-13 | $49.00 | $50.46 | $48.01 | $48.25 | $46.84 | 205,837 |
| 2020-07-10 | $45.89 | $48.45 | $45.70 | $48.29 | $46.88 | 157,655 |
| 2020-07-09 | $49.18 | $49.18 | $45.67 | $45.69 | $44.36 | 216,625 |
| 2020-07-08 | $49.09 | $49.25 | $47.61 | $48.88 | $47.45 | 156,986 |
| 2020-07-07 | $50.80 | $51.27 | $49.30 | $49.46 | $48.02 | 278,663 |
| 2020-07-06 | $52.26 | $52.65 | $51.02 | $51.80 | $50.29 | 157,958 |
| 2020-07-02 | $51.46 | $53.10 | $50.49 | $50.78 | $49.30 | 119,513 |
| 2020-07-01 | $52.93 | $54.22 | $50.92 | $51.23 | $49.74 | 98,311 |
| 2020-06-30 | $52.34 | $53.63 | $51.35 | $52.98 | $51.43 | 183,720 |
| 2020-06-29 | $50.09 | $53.21 | $49.98 | $53.08 | $51.53 | 217,216 |
| 2020-06-26 | $47.95 | $48.75 | $47.37 | $48.56 | $47.14 | 812,169 |
| 2020-06-25 | $46.22 | $48.76 | $45.75 | $48.71 | $47.29 | 292,807 |
| 2020-06-24 | $50.00 | $50.04 | $46.08 | $46.87 | $45.50 | 203,511 |
| 2020-06-23 | $50.00 | $50.62 | $49.23 | $50.00 | $48.54 | 201,444 |
| 2020-06-22 | $48.49 | $49.22 | $47.58 | $49.05 | $47.62 | 237,446 |
| 2020-06-19 | $52.29 | $52.29 | $48.76 | $48.89 | $47.46 | 878,007 |
| 2020-06-18 | $51.80 | $53.39 | $51.34 | $51.47 | $49.97 | 232,855 |
| 2020-06-17 | $55.53 | $55.53 | $52.55 | $52.86 | $51.32 | 173,927 |
| 2020-06-16 | $57.17 | $57.77 | $54.41 | $55.79 | $54.16 | 183,616 |
| 2020-06-15 | $52.03 | $54.24 | $51.32 | $53.76 | $52.19 | 195,647 |
| 2020-06-12 | $55.73 | $55.81 | $53.57 | $54.89 | $53.29 | 297,756 |
| 2020-06-11 | $54.38 | $55.47 | $51.87 | $51.88 | $50.37 | 172,616 |
| 2020-06-10 | $60.83 | $61.42 | $57.94 | $58.28 | $56.58 | 327,092 |
| 2020-06-09 | $63.38 | $64.15 | $61.90 | $62.04 | $60.23 | 178,380 |
| 2020-06-08 | $67.96 | $69.49 | $64.61 | $65.35 | $63.44 | 327,092 |
| 2020-06-05 | $66.59 | $69.67 | $65.95 | $66.92 | $64.97 | 245,544 |
| 2020-06-04 | $61.56 | $63.26 | $60.58 | $62.50 | $60.68 | 227,449 |
| 2020-06-03 | $58.26 | $62.32 | $58.26 | $61.69 | $59.89 | 210,142 |
| 2020-06-02 | $56.09 | $57.47 | $55.86 | $56.71 | $55.06 | 162,769 |
| 2020-06-01 | $54.83 | $56.02 | $54.43 | $55.26 | $53.65 | 172,669 |
| 2020-05-29 | $54.17 | $55.15 | $52.80 | $54.29 | $52.71 | 216,036 |
| 2020-05-28 | $58.30 | $58.75 | $55.43 | $55.74 | $54.11 | 204,520 |
| 2020-05-27 | $56.02 | $58.00 | $55.15 | $56.46 | $54.81 | 318,233 |
| 2020-05-26 | $51.94 | $55.22 | $51.94 | $54.24 | $52.66 | 454,065 |
| 2020-05-22 | $48.50 | $49.60 | $47.56 | $49.10 | $47.67 | 222,567 |
| 2020-05-21 | $48.81 | $49.95 | $47.66 | $48.04 | $46.64 | 210,731 |
| 2020-05-20 | $44.89 | $49.43 | $44.89 | $49.16 | $47.73 | 376,123 |
| 2020-05-19 | $46.05 | $46.25 | $43.90 | $43.96 | $42.68 | 224,303 |
| 2020-05-18 | $43.71 | $46.91 | $43.39 | $46.22 | $44.87 | 174,642 |
| 2020-05-15 | $39.87 | $41.97 | $39.12 | $40.83 | $39.64 | 276,411 |
| 2020-05-14 | $40.02 | $40.17 | $37.79 | $40.06 | $38.89 | 331,211 |
| 2020-05-13 | $42.45 | $42.45 | $40.25 | $41.01 | $39.81 | 221,305 |
| 2020-05-12 | $46.52 | $47.36 | $43.06 | $43.14 | $41.88 | 250,909 |
| 2020-05-11 | $47.65 | $47.72 | $46.00 | $46.43 | $45.08 | 173,355 |
| 2020-05-08 | $47.02 | $48.81 | $46.83 | $48.79 | $47.37 | 152,699 |
| 2020-05-07 | $45.04 | $46.47 | $44.99 | $45.97 | $44.63 | 222,285 |
| 2020-05-06 | $46.65 | $46.96 | $44.66 | $44.74 | $43.44 | 272,332 |
| 2020-05-05 | $48.01 | $48.92 | $46.24 | $46.75 | $45.39 | 146,992 |
| 2020-05-04 | $46.47 | $47.70 | $46.08 | $46.85 | $45.48 | 220,234 |
| 2020-05-01 | $48.00 | $48.57 | $46.83 | $47.58 | $46.19 | 238,846 |
| 2020-04-30 | $50.81 | $51.72 | $48.80 | $49.48 | $48.04 | 243,965 |
| 2020-04-29 | $50.41 | $52.96 | $49.12 | $52.22 | $50.70 | 306,458 |
| 2020-04-28 | $49.05 | $49.31 | $47.37 | $48.31 | $46.90 | 215,550 |
| 2020-04-27 | $48.24 | $48.24 | $47.26 | $47.76 | $46.37 | 405,100 |
| 2020-04-24 | $50.35 | $50.35 | $45.88 | $47.25 | $45.87 | 332,898 |
| 2020-04-23 | $49.21 | $50.72 | $49.14 | $49.86 | $48.41 | 257,795 |
| 2020-04-22 | $51.27 | $51.27 | $48.97 | $49.40 | $47.96 | 321,381 |
| 2020-04-21 | $49.60 | $52.07 | $49.59 | $49.60 | $48.15 | 261,999 |
| 2020-04-20 | $52.66 | $55.45 | $52.57 | $53.34 | $51.78 | 162,563 |
| 2020-04-17 | $53.28 | $55.77 | $51.51 | $54.50 | $52.91 | 254,737 |
| 2020-04-16 | $51.93 | $53.08 | $49.63 | $51.39 | $49.89 | 181,930 |
| 2020-04-15 | $54.48 | $54.48 | $51.21 | $52.25 | $50.73 | 143,359 |
| 2020-04-14 | $56.40 | $58.24 | $55.81 | $56.74 | $55.09 | 186,249 |
| 2020-04-13 | $57.70 | $57.70 | $54.21 | $54.82 | $53.22 | 108,513 |
| 2020-04-09 | $57.15 | $59.75 | $56.38 | $57.73 | $56.05 | 149,553 |
| 2020-04-08 | $53.99 | $55.81 | $52.51 | $55.65 | $54.03 | 135,943 |
| 2020-04-07 | $54.31 | $57.04 | $52.26 | $52.76 | $51.22 | 237,998 |
| 2020-04-06 | $50.34 | $53.67 | $50.34 | $53.46 | $51.90 | 213,144 |
| 2020-04-03 | $48.98 | $50.56 | $46.33 | $47.79 | $46.40 | 204,755 |
| 2020-04-02 | $46.21 | $49.75 | $45.72 | $48.97 | $47.54 | 162,311 |
| 2020-04-01 | $48.00 | $48.00 | $45.86 | $46.22 | $44.87 | 222,314 |
| 2020-03-31 | $50.00 | $50.79 | $48.63 | $50.53 | $49.06 | 438,465 |
| 2020-03-30 | $53.46 | $53.46 | $48.35 | $49.99 | $48.53 | 371,068 |
| 2020-03-27 | $51.50 | $53.84 | $49.49 | $52.79 | $51.25 | 269,380 |
| 2020-03-26 | $47.52 | $54.22 | $46.76 | $54.22 | $52.64 | 183,759 |
| 2020-03-25 | $44.76 | $49.28 | $43.69 | $46.29 | $44.94 | 245,055 |
| 2020-03-24 | $41.24 | $45.03 | $41.24 | $44.46 | $43.16 | 196,534 |
| 2020-03-23 | $41.37 | $41.84 | $37.93 | $38.90 | $37.77 | 241,589 |
| 2020-03-20 | $41.73 | $45.11 | $40.26 | $41.41 | $40.20 | 498,133 |
| 2020-03-19 | $34.97 | $41.86 | $34.14 | $41.30 | $40.10 | 417,213 |
| 2020-03-18 | $41.11 | $44.33 | $32.49 | $35.00 | $33.98 | 427,519 |
| 2020-03-17 | $46.18 | $47.74 | $41.85 | $44.22 | $42.93 | 471,714 |
| 2020-03-16 | $46.30 | $49.41 | $44.71 | $45.43 | $44.11 | 434,884 |
| 2020-03-13 | $50.18 | $51.60 | $47.32 | $51.36 | $49.86 | 502,201 |
| 2020-03-12 | $52.31 | $52.81 | $46.37 | $49.46 | $48.02 | 456,586 |
| 2020-03-11 | $63.01 | $64.28 | $58.30 | $59.44 | $57.71 | 382,459 |
| 2020-03-10 | $68.53 | $68.55 | $62.37 | $64.86 | $62.97 | 434,881 |
| 2020-03-09 | $69.04 | $70.96 | $65.22 | $66.25 | $64.32 | 299,544 |
| 2020-03-06 | $74.91 | $76.84 | $72.90 | $74.76 | $72.58 | 208,011 |
| 2020-03-05 | $79.04 | $80.34 | $77.50 | $77.81 | $75.54 | 244,760 |
| 2020-03-04 | $78.40 | $81.16 | $77.55 | $81.11 | $78.74 | 183,863 |
| 2020-03-03 | $79.90 | $81.38 | $77.20 | $77.34 | $75.08 | 228,717 |
| 2020-03-02 | $77.87 | $79.91 | $75.53 | $79.91 | $77.58 | 176,167 |
| 2020-02-28 | $74.73 | $77.91 | $74.41 | $77.12 | $74.87 | 253,752 |
| 2020-02-27 | $78.64 | $81.60 | $76.95 | $76.99 | $74.74 | 214,421 |
| 2020-02-26 | $82.54 | $82.54 | $78.93 | $80.41 | $78.06 | 213,395 |
| 2020-02-25 | $83.57 | $83.57 | $80.84 | $81.62 | $79.24 | 231,661 |
| 2020-02-24 | $81.83 | $84.93 | $81.31 | $83.50 | $81.06 | 175,335 |
| 2020-02-21 | $84.02 | $85.65 | $82.53 | $85.27 | $82.78 | 249,556 |
| 2020-02-20 | $90.69 | $91.02 | $84.31 | $84.36 | $81.90 | 327,080 |
| 2020-02-19 | $92.17 | $92.30 | $91.19 | $91.38 | $88.71 | 113,981 |
| 2020-02-18 | $93.80 | $93.80 | $91.85 | $92.12 | $89.43 | 101,240 |
| 2020-02-14 | $94.53 | $94.78 | $92.93 | $94.14 | $91.39 | 111,063 |
| 2020-02-13 | $93.99 | $94.92 | $93.95 | $94.56 | $91.80 | 80,273 |
| 2020-02-12 | $94.81 | $95.26 | $94.33 | $94.99 | $91.98 | 78,727 |
| 2020-02-11 | $94.93 | $95.25 | $93.82 | $94.26 | $91.27 | 160,297 |
| 2020-02-10 | $92.84 | $94.54 | $92.83 | $93.99 | $91.01 | 109,108 |
| 2020-02-07 | $94.31 | $94.34 | $93.27 | $93.44 | $90.48 | 74,422 |
| 2020-02-06 | $95.93 | $95.93 | $94.23 | $94.77 | $91.76 | 83,173 |
| 2020-02-05 | $94.13 | $95.65 | $93.38 | $95.50 | $92.47 | 131,918 |
| 2020-02-04 | $92.41 | $93.07 | $91.62 | $92.98 | $90.03 | 98,509 |
| 2020-02-03 | $90.20 | $91.35 | $89.79 | $90.81 | $87.93 | 221,605 |
| 2020-01-31 | $90.73 | $90.73 | $88.75 | $89.61 | $86.77 | 237,930 |
| 2020-01-30 | $89.22 | $91.42 | $88.59 | $91.40 | $88.50 | 133,426 |
| 2020-01-29 | $90.03 | $90.95 | $89.22 | $90.53 | $87.66 | 156,792 |
| 2020-01-28 | $88.75 | $90.51 | $87.74 | $89.37 | $86.53 | 192,217 |
| 2020-01-27 | $88.78 | $89.38 | $87.62 | $87.83 | $85.04 | 225,804 |
| 2020-01-24 | $91.35 | $93.18 | $89.45 | $90.20 | $87.34 | 246,796 |
| 2020-01-23 | $91.05 | $91.88 | $90.29 | $91.19 | $88.30 | 150,318 |
| 2020-01-22 | $91.10 | $91.80 | $90.54 | $90.99 | $88.10 | 87,740 |
| 2020-01-21 | $92.56 | $92.94 | $89.98 | $90.85 | $87.97 | 151,025 |
| 2020-01-17 | $92.67 | $93.80 | $92.14 | $93.03 | $90.08 | 120,739 |
| 2020-01-16 | $91.82 | $93.11 | $91.71 | $92.37 | $89.44 | 98,811 |
| 2020-01-15 | $91.01 | $92.39 | $90.83 | $91.74 | $88.83 | 116,552 |
| 2020-01-14 | $91.11 | $91.62 | $90.29 | $91.06 | $88.17 | 106,424 |
| 2020-01-13 | $90.55 | $91.37 | $90.36 | $91.16 | $88.27 | 143,374 |
| 2020-01-10 | $93.06 | $93.06 | $90.21 | $90.43 | $87.56 | 133,499 |
| 2020-01-09 | $93.00 | $93.58 | $91.55 | $92.74 | $89.80 | 235,386 |
| 2020-01-08 | $89.81 | $94.35 | $89.01 | $92.14 | $89.22 | 211,424 |
| 2020-01-07 | $88.02 | $89.33 | $87.28 | $88.95 | $86.13 | 81,137 |
| 2020-01-06 | $88.18 | $88.84 | $87.25 | $88.06 | $85.27 | 144,064 |
| 2020-01-03 | $86.85 | $89.31 | $86.85 | $89.01 | $86.19 | 168,463 |
| 2020-01-02 | $86.59 | $88.20 | $85.67 | $88.02 | $85.23 | 163,541 |
| 2019-12-31 | $84.86 | $86.38 | $84.86 | $85.33 | $82.62 | 105,296 |
| 2019-12-30 | $85.61 | $86.02 | $84.95 | $85.36 | $82.65 | 91,780 |
| 2019-12-27 | $86.41 | $86.67 | $85.72 | $85.75 | $83.03 | 77,269 |
| 2019-12-26 | $87.50 | $87.55 | $86.29 | $86.47 | $83.73 | 107,355 |
| 2019-12-24 | $88.16 | $88.18 | $87.37 | $87.45 | $84.68 | 75,553 |
| 2019-12-23 | $88.17 | $88.71 | $87.80 | $87.97 | $85.18 | 121,697 |
| 2019-12-20 | $87.20 | $88.94 | $86.76 | $88.25 | $85.45 | 763,864 |
| 2019-12-19 | $86.59 | $87.62 | $86.16 | $87.03 | $84.27 | 163,200 |
| 2019-12-18 | $86.43 | $86.89 | $85.54 | $86.37 | $83.63 | 280,353 |
| 2019-12-17 | $88.49 | $88.78 | $86.13 | $86.28 | $83.54 | 309,275 |
| 2019-12-16 | $90.49 | $90.86 | $88.72 | $88.78 | $85.96 | 294,448 |
| 2019-12-13 | $88.89 | $90.89 | $87.60 | $90.25 | $87.39 | 146,358 |
| 2019-12-12 | $87.80 | $89.73 | $87.33 | $89.11 | $86.28 | 118,952 |
| 2019-12-11 | $88.31 | $88.76 | $87.52 | $88.00 | $85.21 | 119,292 |
| 2019-12-10 | $88.79 | $89.18 | $88.24 | $88.45 | $85.64 | 95,753 |
| 2019-12-09 | $89.11 | $90.19 | $88.27 | $88.90 | $86.08 | 212,038 |
| 2019-12-06 | $87.76 | $90.82 | $87.76 | $89.48 | $86.64 | 203,440 |
| 2019-12-05 | $86.48 | $87.65 | $85.99 | $86.61 | $83.86 | 186,237 |
| 2019-12-04 | $84.33 | $86.71 | $83.90 | $86.11 | $83.38 | 192,603 |
| 2019-12-03 | $83.41 | $84.18 | $82.80 | $83.84 | $81.18 | 104,530 |
| 2019-12-02 | $85.73 | $86.27 | $83.99 | $84.03 | $81.36 | 142,573 |
| 2019-11-29 | $86.43 | $86.55 | $85.84 | $85.87 | $83.15 | 32,360 |
| 2019-11-27 | $87.35 | $87.35 | $86.63 | $86.72 | $83.97 | 81,033 |
| 2019-11-26 | $87.01 | $88.04 | $86.01 | $86.83 | $84.08 | 152,790 |
| 2019-11-25 | $85.45 | $87.86 | $85.08 | $87.05 | $84.29 | 186,040 |
| 2019-11-22 | $87.33 | $87.65 | $84.93 | $85.20 | $82.50 | 112,051 |
| 2019-11-21 | $87.89 | $87.89 | $86.63 | $86.93 | $84.17 | 138,801 |
| 2019-11-20 | $87.68 | $89.57 | $87.40 | $87.41 | $84.64 | 197,506 |
| 2019-11-19 | $87.85 | $88.53 | $87.81 | $87.86 | $85.07 | 201,896 |
| 2019-11-18 | $88.58 | $88.58 | $87.48 | $87.64 | $84.86 | 91,008 |
| 2019-11-15 | $89.32 | $90.00 | $87.94 | $88.40 | $85.60 | 165,158 |
| 2019-11-14 | $89.50 | $89.85 | $88.58 | $88.66 | $85.85 | 141,832 |
| 2019-11-13 | $87.35 | $91.89 | $87.35 | $89.69 | $86.60 | 215,529 |
| 2019-11-12 | $86.74 | $88.12 | $86.50 | $87.86 | $84.83 | 91,657 |
| 2019-11-11 | $86.47 | $87.31 | $86.20 | $86.70 | $83.71 | 112,363 |
| 2019-11-08 | $87.58 | $88.74 | $86.70 | $87.13 | $84.13 | 110,915 |
| 2019-11-07 | $87.67 | $88.37 | $87.41 | $87.69 | $84.67 | 80,403 |
| 2019-11-06 | $87.25 | $87.41 | $85.76 | $86.74 | $83.75 | 117,955 |
| 2019-11-05 | $88.02 | $88.15 | $86.37 | $87.16 | $84.16 | 157,710 |
| 2019-11-04 | $90.00 | $90.00 | $86.89 | $87.39 | $84.38 | 112,202 |
| 2019-11-01 | $85.00 | $89.35 | $83.23 | $89.22 | $86.15 | 163,482 |
| 2019-10-31 | $83.20 | $84.16 | $82.59 | $83.71 | $80.83 | 193,806 |
| 2019-10-30 | $83.85 | $84.15 | $82.68 | $83.40 | $80.53 | 165,049 |
| 2019-10-29 | $83.49 | $84.43 | $83.06 | $83.92 | $81.03 | 148,268 |
| 2019-10-28 | $82.62 | $84.34 | $82.62 | $83.69 | $80.81 | 125,200 |
| 2019-10-25 | $82.95 | $83.41 | $82.39 | $82.50 | $79.66 | 111,390 |
| 2019-10-24 | $83.80 | $83.80 | $82.81 | $83.25 | $80.38 | 133,942 |
| 2019-10-23 | $82.18 | $83.49 | $81.55 | $83.46 | $80.59 | 50,354 |
| 2019-10-22 | $84.92 | $85.09 | $81.98 | $82.48 | $79.64 | 89,587 |
| 2019-10-21 | $84.66 | $85.95 | $84.02 | $84.93 | $82.00 | 128,061 |
| 2019-10-18 | $84.52 | $84.92 | $82.88 | $83.66 | $80.78 | 68,369 |
| 2019-10-17 | $83.27 | $85.02 | $83.27 | $85.01 | $82.08 | 119,909 |
| 2019-10-16 | $82.74 | $83.69 | $82.74 | $83.13 | $80.27 | 79,610 |
| 2019-10-15 | $82.47 | $83.87 | $82.25 | $83.20 | $80.33 | 75,303 |
| 2019-10-14 | $82.41 | $82.66 | $81.11 | $82.55 | $79.71 | 56,592 |
| 2019-10-11 | $82.32 | $84.20 | $82.32 | $82.76 | $79.91 | 63,741 |
| 2019-10-10 | $80.48 | $81.96 | $80.48 | $80.91 | $78.12 | 58,664 |
| 2019-10-09 | $81.15 | $81.15 | $79.75 | $80.31 | $77.54 | 41,208 |
| 2019-10-08 | $79.69 | $80.47 | $79.56 | $79.82 | $77.07 | 103,335 |
| 2019-10-07 | $80.28 | $81.51 | $80.10 | $80.92 | $78.13 | 88,663 |
| 2019-10-04 | $79.68 | $81.28 | $79.64 | $80.74 | $77.96 | 51,968 |
| 2019-10-03 | $78.80 | $80.04 | $78.24 | $79.82 | $77.07 | 59,300 |
| 2019-10-02 | $79.79 | $81.16 | $78.93 | $79.19 | $76.46 | 124,254 |
| 2019-10-01 | $82.00 | $82.58 | $79.63 | $80.66 | $77.88 | 141,521 |
| 2019-09-30 | $82.04 | $82.20 | $80.88 | $81.12 | $78.33 | 248,359 |
| 2019-09-27 | $84.66 | $84.66 | $81.61 | $81.71 | $78.90 | 92,836 |
| 2019-09-26 | $83.97 | $84.47 | $83.27 | $83.78 | $80.89 | 90,383 |
| 2019-09-25 | $84.01 | $84.92 | $83.61 | $84.12 | $81.22 | 136,429 |
| 2019-09-24 | $84.55 | $85.10 | $83.02 | $83.67 | $80.79 | 105,105 |
| 2019-09-23 | $83.29 | $84.95 | $82.67 | $84.15 | $81.25 | 64,786 |
| 2019-09-20 | $85.42 | $85.58 | $82.94 | $83.85 | $80.96 | 379,342 |
| 2019-09-19 | $86.02 | $86.85 | $85.21 | $85.53 | $82.58 | 158,621 |
| 2019-09-18 | $87.92 | $88.08 | $85.18 | $86.22 | $83.25 | 115,617 |
| 2019-09-17 | $88.60 | $88.60 | $87.14 | $87.89 | $84.86 | 138,239 |
| 2019-09-16 | $88.06 | $88.70 | $87.35 | $88.38 | $85.34 | 147,086 |
| 2019-09-13 | $89.15 | $89.69 | $88.32 | $88.59 | $85.54 | 131,718 |
| 2019-09-12 | $89.56 | $89.56 | $87.28 | $88.44 | $85.39 | 93,504 |
| 2019-09-11 | $87.13 | $89.65 | $86.45 | $89.23 | $86.16 | 127,789 |
| 2019-09-10 | $83.23 | $86.92 | $82.89 | $86.62 | $83.64 | 94,764 |
| 2019-09-09 | $83.22 | $83.89 | $82.68 | $83.50 | $80.62 | 64,445 |
| 2019-09-06 | $83.33 | $83.43 | $82.59 | $82.73 | $79.88 | 58,898 |
| 2019-09-05 | $82.98 | $85.08 | $82.09 | $83.29 | $80.42 | 101,330 |
| 2019-09-04 | $81.83 | $82.53 | $81.31 | $81.78 | $78.96 | 67,567 |
| 2019-09-03 | $80.78 | $80.97 | $79.14 | $80.73 | $77.95 | 146,718 |
| 2019-08-30 | $81.94 | $81.94 | $80.73 | $81.25 | $78.45 | 96,743 |
| 2019-08-29 | $80.88 | $81.50 | $80.29 | $81.41 | $78.61 | 112,900 |
| 2019-08-28 | $79.70 | $80.91 | $79.04 | $79.64 | $76.90 | 133,951 |
| 2019-08-27 | $80.50 | $80.50 | $78.39 | $79.81 | $77.06 | 115,352 |
| 2019-08-26 | $82.05 | $82.20 | $79.21 | $79.84 | $77.09 | 134,611 |
| 2019-08-23 | $80.90 | $81.21 | $79.44 | $80.59 | $77.81 | 327,798 |
| 2019-08-22 | $81.72 | $82.01 | $81.25 | $81.43 | $78.63 | 78,991 |
| 2019-08-21 | $81.01 | $81.66 | $80.05 | $81.21 | $78.41 | 108,251 |
| 2019-08-20 | $80.03 | $80.43 | $79.63 | $79.85 | $77.10 | 186,549 |
| 2019-08-19 | $81.17 | $81.63 | $80.24 | $80.34 | $77.57 | 114,421 |
| 2019-08-16 | $77.48 | $80.43 | $77.48 | $79.93 | $77.18 | 131,622 |
| 2019-08-15 | $75.65 | $76.90 | $75.15 | $76.73 | $74.09 | 149,434 |
| 2019-08-14 | $75.86 | $76.31 | $74.55 | $75.32 | $72.73 | 95,266 |
| 2019-08-13 | $76.65 | $78.78 | $76.65 | $77.73 | $74.80 | 101,127 |
| 2019-08-12 | $77.84 | $77.98 | $76.97 | $77.47 | $74.55 | 27,500 |
| 2019-08-09 | $79.30 | $79.30 | $77.61 | $78.26 | $75.31 | 82,649 |
| 2019-08-08 | $78.66 | $80.09 | $78.28 | $79.37 | $76.38 | 133,242 |
| 2019-08-07 | $77.15 | $78.23 | $75.90 | $78.02 | $75.08 | 122,750 |
| 2019-08-06 | $75.66 | $78.27 | $75.59 | $77.84 | $74.91 | 103,867 |
| 2019-08-05 | $76.23 | $76.23 | $73.99 | $75.05 | $72.23 | 196,276 |
| 2019-08-02 | $79.18 | $79.50 | $77.45 | $78.00 | $75.06 | 173,257 |
| 2019-08-01 | $81.50 | $82.01 | $79.27 | $79.65 | $76.65 | 154,225 |
| 2019-07-31 | $82.12 | $84.32 | $81.12 | $81.46 | $78.39 | 197,852 |
| 2019-07-30 | $82.22 | $82.63 | $81.54 | $82.11 | $79.02 | 161,695 |
| 2019-07-29 | $88.50 | $88.67 | $82.62 | $83.03 | $79.90 | 290,397 |
| 2019-07-26 | $95.92 | $96.42 | $87.85 | $89.72 | $86.34 | 261,851 |
| 2019-07-25 | $95.87 | $96.50 | $94.58 | $94.95 | $91.38 | 56,890 |
| 2019-07-24 | $93.74 | $96.17 | $93.74 | $96.01 | $92.40 | 94,546 |
| 2019-07-23 | $93.26 | $94.72 | $92.76 | $94.30 | $90.75 | 110,287 |
| 2019-07-22 | $92.90 | $94.19 | $92.56 | $92.77 | $89.28 | 58,731 |
| 2019-07-19 | $91.90 | $94.00 | $91.90 | $92.70 | $89.21 | 81,496 |
| 2019-07-18 | $91.50 | $92.30 | $91.13 | $91.76 | $88.31 | 79,917 |
| 2019-07-17 | $93.05 | $93.05 | $90.41 | $91.58 | $88.13 | 99,203 |
| 2019-07-16 | $93.43 | $94.36 | $92.57 | $93.53 | $90.01 | 55,009 |
| 2019-07-15 | $94.27 | $94.92 | $93.04 | $93.59 | $90.07 | 189,148 |
| 2019-07-12 | $92.72 | $94.83 | $92.72 | $94.06 | $90.52 | 94,534 |
| 2019-07-11 | $91.75 | $92.60 | $90.93 | $92.51 | $89.03 | 159,954 |
| 2019-07-10 | $92.66 | $93.15 | $91.24 | $91.56 | $88.11 | 94,144 |
| 2019-07-09 | $91.57 | $92.23 | $91.06 | $92.21 | $88.74 | 89,129 |
| 2019-07-08 | $93.71 | $94.29 | $91.40 | $92.14 | $88.67 | 130,974 |
| 2019-07-05 | $93.12 | $94.73 | $92.80 | $94.38 | $90.83 | 99,662 |
| 2019-07-03 | $93.46 | $94.32 | $92.56 | $93.74 | $90.21 | 38,612 |
| 2019-07-02 | $93.16 | $93.75 | $92.57 | $93.22 | $89.71 | 72,894 |
| 2019-07-01 | $95.00 | $95.27 | $91.98 | $93.01 | $89.51 | 157,687 |
| 2019-06-28 | $90.51 | $93.80 | $90.51 | $93.61 | $90.09 | 1,122,562 |
| 2019-06-27 | $89.36 | $90.38 | $89.36 | $90.26 | $86.86 | 183,997 |
| 2019-06-26 | $87.50 | $90.48 | $87.03 | $89.00 | $85.65 | 164,438 |
| 2019-06-25 | $87.81 | $88.45 | $86.79 | $86.79 | $83.52 | 211,747 |
| 2019-06-24 | $86.97 | $88.32 | $86.21 | $87.59 | $84.29 | 98,466 |
| 2019-06-21 | $87.30 | $87.91 | $85.98 | $86.55 | $83.29 | 337,178 |
| 2019-06-20 | $87.22 | $88.28 | $86.39 | $88.00 | $84.69 | 199,886 |
| 2019-06-19 | $86.24 | $86.30 | $85.02 | $85.77 | $82.54 | 128,382 |
| 2019-06-18 | $85.40 | $86.55 | $85.04 | $86.15 | $82.91 | 126,949 |
| 2019-06-17 | $87.01 | $87.01 | $84.40 | $84.58 | $81.40 | 100,388 |
| 2019-06-14 | $88.51 | $89.04 | $86.75 | $86.75 | $83.48 | 80,603 |
| 2019-06-13 | $88.44 | $88.76 | $87.65 | $88.72 | $85.38 | 72,191 |
| 2019-06-12 | $86.77 | $87.88 | $86.17 | $87.65 | $84.35 | 68,928 |
| 2019-06-11 | $89.68 | $89.68 | $86.41 | $86.68 | $83.42 | 87,718 |
| 2019-06-10 | $88.02 | $89.08 | $87.71 | $88.85 | $85.51 | 67,161 |
| 2019-06-07 | $87.63 | $88.06 | $86.97 | $87.32 | $84.03 | 127,022 |
| 2019-06-06 | $86.93 | $87.63 | $85.63 | $86.80 | $83.53 | 174,477 |
| 2019-06-05 | $88.06 | $88.62 | $86.52 | $86.96 | $83.69 | 101,555 |
| 2019-06-04 | $85.47 | $88.11 | $85.06 | $87.58 | $84.28 | 150,967 |
| 2019-06-03 | $82.44 | $84.40 | $82.44 | $84.32 | $81.15 | 109,856 |
| 2019-05-31 | $83.12 | $83.63 | $82.26 | $82.42 | $79.32 | 116,346 |
| 2019-05-30 | $84.53 | $85.40 | $83.81 | $84.36 | $81.18 | 81,865 |
| 2019-05-29 | $83.72 | $85.56 | $83.40 | $84.12 | $80.95 | 170,107 |
| 2019-05-28 | $84.45 | $85.25 | $83.98 | $84.10 | $80.93 | 66,639 |
| 2019-05-24 | $85.17 | $85.82 | $84.20 | $84.56 | $81.38 | 129,110 |
| 2019-05-23 | $85.76 | $85.81 | $83.45 | $84.55 | $81.37 | 69,398 |
| 2019-05-22 | $87.63 | $88.02 | $86.95 | $87.07 | $83.79 | 123,856 |
| 2019-05-21 | $86.28 | $88.06 | $85.85 | $88.00 | $84.69 | 151,240 |
| 2019-05-20 | $84.08 | $86.32 | $84.08 | $85.63 | $82.41 | 181,978 |
| 2019-05-17 | $85.28 | $86.18 | $84.66 | $84.80 | $81.61 | 76,149 |
| 2019-05-16 | $86.67 | $87.82 | $86.40 | $86.50 | $83.24 | 167,383 |
| 2019-05-15 | $86.49 | $86.89 | $85.14 | $86.40 | $83.15 | 86,645 |
| 2019-05-14 | $86.99 | $87.96 | $86.68 | $87.09 | $83.81 | 98,479 |
| 2019-05-13 | $89.05 | $90.30 | $86.98 | $87.48 | $83.95 | 77,494 |
| 2019-05-10 | $90.67 | $91.53 | $89.35 | $91.21 | $87.53 | 57,027 |
| 2019-05-09 | $90.27 | $91.61 | $89.03 | $91.12 | $87.44 | 46,117 |
| 2019-05-08 | $91.21 | $91.96 | $90.57 | $91.09 | $87.41 | 110,033 |
| 2019-05-07 | $91.92 | $92.74 | $90.60 | $91.35 | $87.66 | 83,541 |
| 2019-05-06 | $93.09 | $93.97 | $93.09 | $93.29 | $89.52 | 74,372 |
| 2019-05-03 | $93.60 | $94.98 | $93.60 | $94.94 | $91.10 | 145,905 |
| 2019-05-02 | $91.75 | $92.84 | $91.22 | $92.84 | $89.09 | 93,697 |
| 2019-05-01 | $93.90 | $94.20 | $91.47 | $91.75 | $88.04 | 241,044 |
| 2019-04-30 | $93.76 | $94.21 | $93.09 | $93.64 | $89.86 | 132,111 |
| 2019-04-29 | $91.50 | $94.41 | $91.50 | $93.74 | $89.95 | 114,339 |
| 2019-04-26 | $96.03 | $96.18 | $91.01 | $91.41 | $87.72 | 166,765 |
| 2019-04-25 | $96.15 | $96.28 | $93.97 | $95.92 | $92.05 | 114,588 |
| 2019-04-24 | $97.79 | $98.52 | $96.70 | $96.78 | $92.87 | 114,295 |
| 2019-04-23 | $94.48 | $97.71 | $94.11 | $97.55 | $93.61 | 111,487 |
| 2019-04-22 | $95.00 | $95.00 | $93.55 | $93.92 | $90.13 | 70,412 |
| 2019-04-18 | $93.01 | $95.66 | $93.01 | $95.33 | $91.48 | 93,313 |
| 2019-04-17 | $93.72 | $93.73 | $92.57 | $93.26 | $89.49 | 152,289 |
| 2019-04-16 | $93.26 | $93.26 | $92.59 | $93.05 | $89.29 | 147,736 |
| 2019-04-15 | $92.59 | $92.84 | $91.58 | $92.78 | $89.03 | 59,085 |
| 2019-04-12 | $92.28 | $92.81 | $91.62 | $92.43 | $88.70 | 82,457 |
| 2019-04-11 | $89.33 | $91.52 | $88.63 | $91.20 | $87.52 | 180,571 |
| 2019-04-10 | $88.37 | $89.12 | $87.74 | $89.03 | $85.43 | 151,865 |
| 2019-04-09 | $90.03 | $90.60 | $88.07 | $88.14 | $84.58 | 108,054 |
| 2019-04-08 | $89.57 | $90.74 | $88.48 | $90.70 | $87.04 | 77,601 |
| 2019-04-05 | $89.30 | $90.45 | $89.24 | $90.23 | $86.59 | 126,432 |
| 2019-04-04 | $86.87 | $88.82 | $86.65 | $88.79 | $85.20 | 77,554 |
| 2019-04-03 | $87.34 | $87.34 | $85.93 | $86.62 | $83.12 | 98,055 |
| 2019-04-02 | $87.92 | $88.18 | $86.05 | $86.52 | $83.02 | 79,588 |
| 2019-04-01 | $87.90 | $89.22 | $87.56 | $87.69 | $84.15 | 83,650 |
| 2019-03-29 | $87.63 | $87.79 | $86.30 | $86.95 | $83.44 | 180,264 |
| 2019-03-28 | $85.98 | $86.83 | $85.09 | $86.74 | $83.24 | 88,069 |
| 2019-03-27 | $86.29 | $87.47 | $85.05 | $85.49 | $82.04 | 79,145 |
| 2019-03-26 | $86.06 | $86.52 | $85.37 | $86.38 | $82.89 | 122,389 |
| 2019-03-25 | $84.00 | $85.21 | $83.55 | $84.95 | $81.52 | 113,081 |
| 2019-03-22 | $87.37 | $87.37 | $83.89 | $83.95 | $80.56 | 101,654 |
| 2019-03-21 | $86.89 | $88.53 | $86.89 | $88.01 | $84.45 | 139,258 |
| 2019-03-20 | $88.17 | $89.10 | $87.02 | $87.10 | $83.58 | 182,030 |
| 2019-03-19 | $88.92 | $89.17 | $87.78 | $88.09 | $84.53 | 182,605 |
| 2019-03-18 | $86.37 | $88.37 | $86.11 | $88.32 | $84.75 | 307,016 |
| 2019-03-15 | $87.69 | $87.99 | $85.91 | $86.21 | $82.73 | 782,767 |
| 2019-03-14 | $87.25 | $87.81 | $86.75 | $87.56 | $84.02 | 209,334 |
| 2019-03-13 | $87.30 | $88.41 | $86.86 | $87.35 | $83.82 | 120,670 |
| 2019-03-12 | $87.49 | $87.87 | $86.29 | $86.98 | $83.47 | 178,296 |
| 2019-03-11 | $87.90 | $87.90 | $85.73 | $87.49 | $83.96 | 222,797 |
| 2019-03-08 | $88.10 | $88.26 | $87.09 | $88.14 | $84.58 | 161,882 |
| 2019-03-07 | $89.96 | $89.96 | $88.34 | $88.53 | $84.95 | 146,165 |
| 2019-03-06 | $91.18 | $91.68 | $89.77 | $89.85 | $86.22 | 152,161 |
| 2019-03-05 | $91.60 | $92.37 | $91.28 | $91.36 | $87.67 | 160,386 |
| 2019-03-04 | $94.47 | $94.50 | $91.42 | $91.58 | $87.88 | 204,220 |
| 2019-03-01 | $94.50 | $94.73 | $93.26 | $94.39 | $90.58 | 91,244 |
| 2019-02-28 | $94.32 | $94.89 | $93.85 | $93.96 | $90.16 | 177,847 |
| 2019-02-27 | $93.50 | $94.31 | $93.43 | $94.26 | $90.45 | 87,835 |
| 2019-02-26 | $94.95 | $95.21 | $93.60 | $93.71 | $89.92 | 138,446 |
| 2019-02-25 | $96.52 | $96.74 | $94.81 | $95.16 | $91.32 | 96,198 |
| 2019-02-22 | $95.21 | $95.77 | $94.78 | $95.70 | $91.83 | 117,438 |
| 2019-02-21 | $94.22 | $94.88 | $93.69 | $94.35 | $90.54 | 111,454 |
| 2019-02-20 | $94.77 | $95.89 | $94.22 | $95.58 | $91.72 | 140,318 |
| 2019-02-19 | $95.47 | $95.61 | $93.73 | $94.66 | $90.84 | 347,922 |
| 2019-02-15 | $93.00 | $96.01 | $93.00 | $95.88 | $92.01 | 135,409 |
| 2019-02-14 | $91.98 | $93.32 | $91.85 | $93.08 | $89.32 | 129,539 |
| 2019-02-13 | $93.01 | $93.80 | $91.91 | $92.65 | $88.67 | 113,833 |
| 2019-02-12 | $91.00 | $92.72 | $91.00 | $92.67 | $88.69 | 80,244 |
| 2019-02-11 | $90.50 | $91.41 | $90.37 | $90.93 | $87.02 | 86,976 |
| 2019-02-08 | $89.75 | $91.02 | $89.68 | $90.59 | $86.70 | 73,765 |
| 2019-02-07 | $90.74 | $91.05 | $89.05 | $90.55 | $86.66 | 75,161 |
| 2019-02-06 | $91.60 | $91.70 | $90.71 | $91.50 | $87.57 | 74,707 |
| 2019-02-05 | $90.91 | $91.84 | $90.46 | $91.46 | $87.53 | 84,966 |
| 2019-02-04 | $89.30 | $90.71 | $89.30 | $90.38 | $86.50 | 162,368 |
| 2019-02-01 | $89.47 | $89.95 | $88.39 | $89.39 | $85.55 | 266,382 |
| 2019-01-31 | $86.20 | $89.50 | $85.90 | $89.47 | $85.63 | 190,701 |
| 2019-01-30 | $85.14 | $86.61 | $84.77 | $86.23 | $82.53 | 230,387 |
| 2019-01-29 | $83.96 | $85.88 | $83.63 | $85.04 | $81.39 | 145,980 |
| 2019-01-28 | $82.28 | $83.88 | $81.87 | $83.88 | $80.28 | 156,539 |
| 2019-01-25 | $80.84 | $83.88 | $80.84 | $83.18 | $79.61 | 348,608 |
| 2019-01-24 | $79.46 | $80.60 | $78.96 | $79.64 | $76.22 | 237,356 |
| 2019-01-23 | $79.80 | $81.35 | $78.41 | $79.50 | $76.08 | 234,633 |
| 2019-01-22 | $80.27 | $80.52 | $78.81 | $79.48 | $76.07 | 178,388 |
| 2019-01-18 | $81.35 | $82.18 | $81.20 | $81.46 | $77.96 | 119,945 |
| 2019-01-17 | $80.04 | $81.78 | $79.65 | $81.07 | $77.59 | 167,319 |
| 2019-01-16 | $80.30 | $81.05 | $79.61 | $80.31 | $76.86 | 110,479 |
| 2019-01-15 | $80.33 | $81.19 | $79.53 | $80.29 | $76.84 | 141,931 |
| 2019-01-14 | $80.91 | $81.68 | $80.22 | $80.22 | $76.77 | 71,873 |
| 2019-01-11 | $80.31 | $81.31 | $79.73 | $81.10 | $77.62 | 127,982 |
| 2019-01-10 | $80.68 | $81.39 | $80.24 | $81.00 | $77.52 | 120,675 |
| 2019-01-09 | $82.00 | $82.51 | $80.42 | $81.26 | $77.77 | 81,095 |
| 2019-01-08 | $79.26 | $81.78 | $78.05 | $81.78 | $78.27 | 98,766 |
| 2019-01-07 | $77.30 | $78.75 | $76.68 | $78.29 | $74.93 | 82,757 |
| 2019-01-04 | $76.14 | $78.03 | $75.75 | $77.24 | $73.92 | 129,021 |
| 2019-01-03 | $76.62 | $77.27 | $74.32 | $74.55 | $71.35 | 206,579 |
| 2019-01-02 | $76.41 | $77.78 | $75.82 | $77.38 | $74.06 | 133,724 |
| 2018-12-31 | $77.74 | $78.28 | $76.29 | $77.48 | $74.15 | 99,450 |
| 2018-12-28 | $77.06 | $78.18 | $76.00 | $77.05 | $73.74 | 171,477 |
| 2018-12-27 | $74.99 | $76.66 | $73.68 | $76.53 | $73.24 | 196,725 |
| 2018-12-26 | $73.16 | $76.72 | $71.68 | $76.59 | $73.30 | 131,726 |
| 2018-12-24 | $76.23 | $76.23 | $72.46 | $72.46 | $69.35 | 101,821 |
| 2018-12-21 | $79.21 | $79.35 | $76.61 | $76.89 | $73.59 | 809,409 |
| 2018-12-20 | $78.63 | $80.29 | $77.94 | $79.00 | $75.61 | 177,088 |
| 2018-12-19 | $78.16 | $80.97 | $78.02 | $78.93 | $75.54 | 237,896 |
| 2018-12-18 | $77.72 | $78.91 | $76.97 | $78.04 | $74.69 | 293,647 |
| 2018-12-17 | $77.26 | $79.64 | $76.92 | $77.14 | $73.83 | 282,351 |
| 2018-12-14 | $76.74 | $78.42 | $76.74 | $77.53 | $74.20 | 129,153 |
| 2018-12-13 | $78.31 | $79.00 | $77.24 | $77.89 | $74.54 | 124,048 |
| 2018-12-12 | $77.49 | $79.39 | $77.41 | $78.14 | $74.78 | 118,841 |
| 2018-12-11 | $77.66 | $78.77 | $75.29 | $76.05 | $72.78 | 94,116 |
| 2018-12-10 | $77.37 | $78.26 | $75.43 | $76.19 | $72.92 | 231,223 |
| 2018-12-07 | $80.55 | $81.69 | $77.00 | $77.29 | $73.97 | 126,135 |
| 2018-12-06 | $80.19 | $80.47 | $77.49 | $80.20 | $76.75 | 112,018 |
| 2018-12-04 | $87.19 | $87.46 | $81.26 | $81.49 | $77.99 | 99,234 |
| 2018-12-03 | $87.26 | $89.19 | $87.00 | $87.72 | $83.95 | 108,122 |
| 2018-11-30 | $85.22 | $87.62 | $84.75 | $87.45 | $83.69 | 145,477 |
| 2018-11-29 | $84.55 | $86.19 | $83.68 | $85.11 | $81.45 | 119,218 |
| 2018-11-28 | $82.24 | $84.94 | $80.56 | $84.83 | $81.19 | 118,716 |
| 2018-11-27 | $82.22 | $82.65 | $81.30 | $81.67 | $78.16 | 103,409 |
| 2018-11-26 | $82.22 | $83.00 | $81.14 | $82.67 | $79.12 | 61,163 |
| 2018-11-23 | $80.30 | $82.18 | $78.38 | $81.49 | $77.99 | 26,405 |
| 2018-11-21 | $81.20 | $81.89 | $80.95 | $81.06 | $77.58 | 50,558 |
| 2018-11-20 | $80.58 | $81.60 | $79.24 | $80.66 | $77.19 | 68,325 |
| 2018-11-19 | $84.56 | $84.56 | $81.38 | $81.78 | $78.27 | 96,014 |
| 2018-11-16 | $84.31 | $85.95 | $84.10 | $84.90 | $81.25 | 163,266 |
| 2018-11-15 | $80.30 | $85.12 | $80.20 | $85.06 | $81.41 | 155,346 |
| 2018-11-14 | $82.97 | $83.06 | $80.40 | $80.63 | $77.17 | 132,915 |
| 2018-11-13 | $79.42 | $81.06 | $78.89 | $79.21 | $75.57 | 83,971 |
| 2018-11-12 | $82.14 | $82.14 | $78.97 | $79.15 | $75.52 | 67,917 |
| 2018-11-09 | $82.03 | $82.72 | $81.30 | $81.94 | $78.18 | 67,254 |
| 2018-11-08 | $83.30 | $83.50 | $81.70 | $82.74 | $78.94 | 146,658 |
| 2018-11-07 | $82.53 | $83.68 | $81.13 | $83.59 | $79.75 | 75,978 |
| 2018-11-06 | $82.36 | $83.66 | $80.55 | $82.07 | $78.30 | 140,867 |
| 2018-11-05 | $81.40 | $82.27 | $79.60 | $81.92 | $78.16 | 156,736 |
| 2018-11-02 | $85.00 | $86.58 | $80.14 | $80.79 | $77.08 | 145,900 |
| 2018-11-01 | $71.90 | $75.06 | $71.09 | $74.84 | $71.40 | 231,200 |
| 2018-10-31 | $71.19 | $72.95 | $69.63 | $71.55 | $68.26 | 115,313 |
| 2018-10-30 | $69.67 | $70.66 | $68.37 | $70.23 | $67.00 | 201,924 |
| 2018-10-29 | $73.68 | $73.68 | $68.80 | $69.77 | $66.57 | 123,080 |
| 2018-10-26 | $72.16 | $72.96 | $71.89 | $72.30 | $68.98 | 293,421 |
| 2018-10-25 | $73.33 | $74.04 | $72.21 | $73.18 | $69.82 | 154,083 |
| 2018-10-24 | $75.33 | $75.86 | $72.47 | $72.69 | $69.35 | 80,200 |
| 2018-10-23 | $74.29 | $76.00 | $74.00 | $75.27 | $71.81 | 119,704 |
| 2018-10-22 | $75.98 | $76.36 | $74.93 | $75.66 | $72.19 | 70,392 |
| 2018-10-19 | $75.66 | $75.86 | $74.95 | $75.56 | $72.09 | 64,839 |
| 2018-10-18 | $77.04 | $78.04 | $75.51 | $75.64 | $72.17 | 76,628 |
| 2018-10-17 | $76.42 | $77.77 | $75.98 | $77.62 | $74.06 | 111,424 |
| 2018-10-16 | $74.00 | $76.77 | $73.13 | $76.55 | $73.03 | 139,859 |
| 2018-10-15 | $74.10 | $75.16 | $73.87 | $73.91 | $70.52 | 204,797 |
| 2018-10-12 | $76.04 | $77.63 | $72.90 | $73.98 | $70.58 | 201,382 |
| 2018-10-11 | $78.81 | $79.36 | $74.46 | $74.46 | $71.04 | 189,271 |
| 2018-10-10 | $82.66 | $82.96 | $79.11 | $79.22 | $75.58 | 164,540 |
| 2018-10-09 | $83.62 | $84.05 | $82.80 | $82.95 | $79.14 | 135,233 |
| 2018-10-08 | $83.94 | $84.49 | $83.59 | $84.08 | $80.22 | 79,377 |
| 2018-10-05 | $85.80 | $85.80 | $83.62 | $84.17 | $80.30 | 117,992 |
| 2018-10-04 | $86.75 | $86.75 | $84.84 | $85.57 | $81.64 | 89,116 |
| 2018-10-03 | $85.94 | $87.31 | $84.84 | $87.04 | $83.04 | 74,321 |
| 2018-10-02 | $85.33 | $85.79 | $85.09 | $85.51 | $81.58 | 60,852 |
| 2018-10-01 | $86.63 | $86.63 | $84.91 | $85.43 | $81.51 | 71,449 |
| 2018-09-28 | $87.04 | $87.04 | $85.19 | $85.97 | $82.02 | 166,510 |
| 2018-09-27 | $85.03 | $87.85 | $84.69 | $87.20 | $83.20 | 176,163 |
| 2018-09-26 | $83.96 | $85.65 | $83.71 | $85.00 | $81.10 | 134,616 |
| 2018-09-25 | $83.33 | $84.40 | $82.48 | $83.98 | $80.12 | 67,760 |
| 2018-09-24 | $84.00 | $84.00 | $82.14 | $83.26 | $79.44 | 80,896 |
| 2018-09-21 | $83.60 | $84.43 | $83.35 | $84.02 | $80.16 | 325,972 |
| 2018-09-20 | $83.60 | $84.20 | $82.72 | $83.29 | $79.46 | 55,743 |
| 2018-09-19 | $83.77 | $85.39 | $82.78 | $82.96 | $79.15 | 125,037 |
| 2018-09-18 | $82.62 | $84.08 | $82.26 | $83.84 | $79.99 | 64,203 |
| 2018-09-17 | $82.73 | $82.80 | $81.04 | $82.59 | $78.80 | 98,786 |
| 2018-09-14 | $80.81 | $83.20 | $80.39 | $82.68 | $78.88 | 98,370 |
| 2018-09-13 | $79.50 | $80.99 | $79.25 | $80.72 | $77.01 | 80,792 |
| 2018-09-12 | $78.84 | $79.45 | $78.50 | $79.03 | $75.40 | 69,476 |
| 2018-09-11 | $78.08 | $79.31 | $77.78 | $78.93 | $75.31 | 51,146 |
| 2018-09-10 | $79.38 | $79.81 | $78.21 | $78.46 | $74.86 | 48,731 |
| 2018-09-07 | $78.37 | $78.94 | $77.55 | $78.81 | $75.19 | 57,487 |
| 2018-09-06 | $79.22 | $79.76 | $78.20 | $78.45 | $74.85 | 86,275 |
| 2018-09-05 | $78.22 | $79.75 | $76.63 | $79.07 | $75.44 | 124,729 |
| 2018-09-04 | $78.93 | $78.99 | $77.35 | $78.23 | $74.64 | 91,339 |
| 2018-08-31 | $78.60 | $79.07 | $78.12 | $78.91 | $75.29 | 74,469 |
| 2018-08-30 | $81.47 | $81.47 | $78.68 | $78.97 | $75.34 | 89,530 |
| 2018-08-29 | $81.06 | $82.97 | $80.03 | $81.68 | $77.93 | 108,413 |
| 2018-08-28 | $80.67 | $80.78 | $80.20 | $80.35 | $76.66 | 98,037 |
| 2018-08-27 | $80.18 | $80.97 | $79.75 | $80.38 | $76.69 | 73,762 |
| 2018-08-24 | $79.60 | $79.64 | $79.20 | $79.45 | $75.80 | 112,229 |
| 2018-08-23 | $79.70 | $79.89 | $79.15 | $79.36 | $75.72 | 66,941 |
| 2018-08-22 | $80.21 | $81.13 | $79.49 | $79.83 | $76.16 | 95,758 |
| 2018-08-21 | $78.78 | $81.01 | $78.66 | $80.31 | $76.62 | 137,724 |
| 2018-08-20 | $78.04 | $79.00 | $77.62 | $78.72 | $75.10 | 132,404 |
| 2018-08-17 | $76.44 | $77.73 | $76.15 | $77.66 | $74.09 | 49,446 |
| 2018-08-16 | $76.86 | $77.67 | $76.32 | $76.80 | $73.27 | 91,482 |
| 2018-08-15 | $76.34 | $76.64 | $75.56 | $76.42 | $72.91 | 93,932 |
| 2018-08-14 | $75.18 | $77.16 | $75.18 | $76.78 | $73.25 | 90,104 |
| 2018-08-13 | $75.15 | $75.62 | $74.71 | $75.33 | $71.87 | 86,884 |
| 2018-08-10 | $75.22 | $75.33 | $74.78 | $75.15 | $71.70 | 77,003 |
| 2018-08-09 | $75.62 | $76.49 | $75.30 | $75.87 | $72.39 | 98,081 |
| 2018-08-08 | $74.91 | $75.54 | $74.22 | $75.45 | $71.99 | 68,247 |
| 2018-08-07 | $74.54 | $75.06 | $74.15 | $74.95 | $71.51 | 70,348 |
| 2018-08-06 | $74.00 | $74.98 | $73.69 | $74.18 | $70.77 | 98,101 |
| 2018-08-03 | $73.90 | $74.22 | $73.33 | $74.00 | $70.60 | 92,498 |
| 2018-08-02 | $73.50 | $74.11 | $72.89 | $73.77 | $70.38 | 57,019 |
| 2018-08-01 | $75.04 | $75.25 | $73.73 | $74.04 | $70.64 | 95,756 |
| 2018-07-31 | $72.00 | $75.27 | $71.56 | $75.01 | $71.57 | 207,881 |
| 2018-07-30 | $73.79 | $74.17 | $71.66 | $71.82 | $68.52 | 88,287 |
| 2018-07-27 | $80.70 | $81.30 | $73.10 | $74.09 | $70.69 | 241,374 |
| 2018-07-26 | $78.69 | $82.68 | $78.69 | $80.68 | $76.97 | 170,616 |
| 2018-07-25 | $78.70 | $79.23 | $77.38 | $78.73 | $75.11 | 79,132 |
| 2018-07-24 | $78.90 | $79.29 | $78.22 | $79.05 | $75.42 | 96,685 |
| 2018-07-23 | $81.29 | $81.49 | $78.23 | $78.29 | $74.69 | 61,735 |
| 2018-07-20 | $79.69 | $81.82 | $79.69 | $81.42 | $77.68 | 93,760 |
| 2018-07-19 | $78.79 | $79.92 | $78.44 | $79.86 | $76.19 | 149,935 |
| 2018-07-18 | $78.88 | $79.11 | $78.20 | $78.84 | $75.22 | 73,246 |
| 2018-07-17 | $78.19 | $78.92 | $78.13 | $78.76 | $75.14 | 56,478 |
| 2018-07-16 | $78.68 | $79.08 | $77.91 | $78.30 | $74.70 | 49,348 |
| 2018-07-13 | $78.19 | $78.90 | $78.13 | $78.26 | $74.67 | 74,278 |
| 2018-07-12 | $78.04 | $78.56 | $76.98 | $78.13 | $74.54 | 89,462 |
| 2018-07-11 | $77.55 | $78.15 | $77.00 | $77.31 | $73.76 | 68,598 |
| 2018-07-10 | $78.70 | $79.03 | $77.41 | $78.34 | $74.74 | 73,502 |
| 2018-07-09 | $77.58 | $78.65 | $77.51 | $78.37 | $74.77 | 92,835 |
| 2018-07-06 | $77.53 | $77.54 | $76.98 | $77.18 | $73.64 | 61,353 |
| 2018-07-05 | $77.85 | $78.00 | $76.98 | $77.43 | $73.87 | 81,962 |
| 2018-07-03 | $77.86 | $78.71 | $77.40 | $77.78 | $74.21 | 41,896 |
| 2018-07-02 | $77.23 | $77.57 | $75.77 | $77.38 | $73.83 | 148,827 |
| 2018-06-29 | $77.47 | $79.02 | $77.47 | $77.96 | $74.38 | 98,076 |
| 2018-06-28 | $76.92 | $77.71 | $76.00 | $77.47 | $73.91 | 111,063 |
| 2018-06-27 | $77.32 | $78.94 | $76.98 | $77.13 | $73.59 | 142,683 |
| 2018-06-26 | $76.39 | $77.43 | $75.86 | $77.00 | $73.46 | 140,981 |
| 2018-06-25 | $76.29 | $77.15 | $75.62 | $76.32 | $72.82 | 113,955 |
| 2018-06-22 | $77.68 | $77.68 | $76.64 | $76.97 | $73.44 | 224,872 |
| 2018-06-21 | $79.19 | $79.19 | $76.44 | $76.94 | $73.41 | 150,750 |
| 2018-06-20 | $78.92 | $79.62 | $78.58 | $79.15 | $75.52 | 154,806 |
| 2018-06-19 | $82.04 | $82.35 | $78.61 | $78.96 | $75.33 | 150,131 |
| 2018-06-18 | $82.34 | $83.49 | $81.64 | $82.99 | $79.18 | 137,966 |
| 2018-06-15 | $81.57 | $83.21 | $80.87 | $82.90 | $79.09 | 301,344 |
| 2018-06-14 | $83.55 | $83.55 | $81.55 | $82.21 | $78.43 | 120,274 |
| 2018-06-13 | $84.20 | $84.87 | $82.53 | $82.98 | $79.17 | 175,155 |
| 2018-06-12 | $85.04 | $85.09 | $83.88 | $84.06 | $80.20 | 67,434 |
| 2018-06-11 | $84.84 | $86.69 | $83.80 | $84.95 | $81.05 | 81,413 |
| 2018-06-08 | $83.81 | $85.31 | $83.59 | $85.18 | $81.27 | 125,234 |
| 2018-06-07 | $83.91 | $84.41 | $82.81 | $84.08 | $80.22 | 101,699 |
| 2018-06-06 | $83.42 | $83.98 | $82.76 | $83.56 | $79.72 | 77,571 |
| 2018-06-05 | $83.66 | $83.66 | $81.61 | $83.21 | $79.39 | 85,129 |
| 2018-06-04 | $82.56 | $82.81 | $81.59 | $82.67 | $78.87 | 104,260 |
| 2018-06-01 | $82.29 | $83.24 | $81.94 | $82.06 | $78.29 | 101,444 |
| 2018-05-31 | $83.37 | $83.37 | $81.37 | $81.53 | $77.79 | 66,382 |
| 2018-05-30 | $82.21 | $83.77 | $81.75 | $83.43 | $79.60 | 84,751 |
| 2018-05-29 | $82.38 | $82.81 | $80.99 | $81.56 | $77.81 | 126,153 |
| 2018-05-25 | $83.73 | $84.98 | $82.24 | $83.10 | $79.28 | 75,328 |
| 2018-05-24 | $83.91 | $84.64 | $83.50 | $83.98 | $80.12 | 69,260 |
| 2018-05-23 | $83.52 | $84.60 | $83.43 | $84.00 | $80.14 | 82,839 |
| 2018-05-22 | $86.47 | $86.65 | $83.58 | $83.83 | $79.98 | 94,686 |
| 2018-05-21 | $84.33 | $86.63 | $84.33 | $86.54 | $82.57 | 152,214 |
| 2018-05-18 | $84.13 | $84.99 | $83.86 | $84.33 | $80.46 | 243,118 |
| 2018-05-17 | $83.65 | $84.84 | $83.65 | $83.93 | $80.08 | 200,723 |
| 2018-05-16 | $83.88 | $84.32 | $83.13 | $83.62 | $79.78 | 168,069 |
| 2018-05-15 | $84.10 | $84.82 | $82.99 | $83.30 | $79.47 | 173,081 |
| 2018-05-14 | $85.22 | $85.39 | $84.00 | $84.66 | $80.77 | 132,451 |
| 2018-05-11 | $85.42 | $85.96 | $84.78 | $85.39 | $81.23 | 56,341 |
| 2018-05-10 | $85.63 | $86.45 | $84.91 | $85.25 | $81.10 | 88,214 |
| 2018-05-09 | $84.58 | $85.95 | $83.97 | $85.16 | $81.01 | 71,287 |
| 2018-05-08 | $82.87 | $84.46 | $82.80 | $84.30 | $80.19 | 91,093 |
| 2018-05-07 | $81.66 | $83.41 | $81.66 | $82.59 | $78.57 | 102,681 |
| 2018-05-04 | $79.76 | $82.19 | $79.75 | $81.51 | $77.54 | 163,989 |
| 2018-05-03 | $81.67 | $81.73 | $79.13 | $79.75 | $75.86 | 123,718 |
| 2018-05-02 | $82.00 | $82.08 | $80.51 | $81.95 | $77.96 | 170,559 |
| 2018-05-01 | $82.34 | $82.63 | $80.37 | $81.71 | $77.73 | 251,207 |
| 2018-04-30 | $85.20 | $86.89 | $81.29 | $81.97 | $77.98 | 200,128 |
| 2018-04-27 | $80.81 | $82.40 | $79.75 | $81.09 | $77.14 | 138,983 |
| 2018-04-26 | $82.24 | $82.46 | $80.32 | $81.21 | $77.25 | 75,684 |
| 2018-04-25 | $83.50 | $83.50 | $81.54 | $81.87 | $77.88 | 126,955 |
| 2018-04-24 | $85.05 | $85.51 | $81.55 | $83.28 | $79.22 | 72,372 |
| 2018-04-23 | $85.50 | $85.91 | $84.32 | $84.99 | $80.85 | 56,430 |
| 2018-04-20 | $86.03 | $86.42 | $85.12 | $85.22 | $81.07 | 101,966 |
| 2018-04-19 | $86.60 | $88.31 | $85.82 | $86.04 | $81.85 | 83,174 |
| 2018-04-18 | $86.64 | $87.86 | $86.01 | $86.88 | $82.65 | 97,408 |
| 2018-04-17 | $86.09 | $86.88 | $85.45 | $86.08 | $81.89 | 90,158 |
| 2018-04-16 | $83.14 | $85.26 | $82.23 | $85.12 | $80.97 | 73,554 |
| 2018-04-13 | $82.95 | $82.95 | $81.37 | $82.18 | $78.18 | 57,018 |
| 2018-04-12 | $81.95 | $83.11 | $81.44 | $82.33 | $78.32 | 74,822 |
| 2018-04-11 | $81.08 | $81.77 | $80.84 | $81.37 | $77.40 | 55,530 |
| 2018-04-10 | $81.58 | $82.21 | $80.81 | $81.55 | $77.58 | 87,121 |
| 2018-04-09 | $81.33 | $82.41 | $80.32 | $80.40 | $76.48 | 61,211 |
| 2018-04-06 | $82.48 | $83.32 | $79.84 | $80.77 | $76.83 | 82,877 |
| 2018-04-05 | $82.46 | $83.60 | $81.56 | $83.45 | $79.38 | 113,250 |
| 2018-04-04 | $80.13 | $81.87 | $80.05 | $81.69 | $77.71 | 72,858 |
| 2018-04-03 | $80.08 | $81.86 | $79.68 | $81.55 | $77.58 | 103,160 |
| 2018-04-02 | $82.02 | $82.54 | $78.22 | $79.71 | $75.83 | 115,509 |
| 2018-03-29 | $81.38 | $83.64 | $81.30 | $82.41 | $78.39 | 194,536 |
| 2018-03-28 | $81.70 | $81.82 | $80.09 | $80.78 | $76.84 | 88,754 |
| 2018-03-27 | $84.19 | $84.56 | $81.05 | $81.50 | $77.53 | 117,200 |
| 2018-03-26 | $83.32 | $84.13 | $81.74 | $83.87 | $79.78 | 110,314 |
| 2018-03-23 | $83.48 | $84.06 | $81.75 | $81.80 | $77.81 | 89,472 |
| 2018-03-22 | $85.90 | $86.26 | $83.02 | $83.27 | $79.21 | 83,743 |
| 2018-03-21 | $86.31 | $87.39 | $85.33 | $86.58 | $82.36 | 59,696 |
| 2018-03-20 | $86.77 | $87.28 | $85.96 | $86.22 | $82.02 | 95,515 |
| 2018-03-19 | $85.64 | $87.05 | $84.27 | $86.80 | $82.57 | 132,868 |
| 2018-03-16 | $85.37 | $87.95 | $84.74 | $86.14 | $81.94 | 531,353 |
| 2018-03-15 | $86.02 | $86.07 | $84.30 | $85.40 | $81.24 | 103,697 |
| 2018-03-14 | $88.13 | $88.13 | $85.06 | $85.59 | $81.42 | 149,737 |
| 2018-03-13 | $87.95 | $88.55 | $87.15 | $87.73 | $83.45 | 97,533 |
| 2018-03-12 | $88.35 | $89.91 | $86.59 | $87.34 | $83.08 | 167,630 |
| 2018-03-09 | $86.14 | $88.56 | $84.74 | $88.34 | $84.03 | 134,878 |
| 2018-03-08 | $84.48 | $85.73 | $83.69 | $85.59 | $81.42 | 77,993 |
| 2018-03-07 | $82.79 | $84.39 | $82.79 | $84.30 | $80.19 | 107,172 |
| 2018-03-06 | $83.86 | $84.15 | $82.20 | $83.55 | $79.48 | 83,847 |
| 2018-03-05 | $81.95 | $83.98 | $81.15 | $83.47 | $79.40 | 72,667 |
| 2018-03-02 | $81.71 | $82.96 | $80.99 | $82.55 | $78.53 | 96,057 |
| 2018-03-01 | $83.40 | $84.30 | $81.45 | $81.83 | $77.84 | 151,725 |
| 2018-02-28 | $84.77 | $86.23 | $83.64 | $83.83 | $79.74 | 141,633 |
| 2018-02-27 | $86.09 | $87.36 | $84.23 | $84.53 | $80.41 | 120,032 |
| 2018-02-26 | $85.08 | $86.83 | $84.62 | $86.23 | $82.03 | 70,112 |
| 2018-02-23 | $85.38 | $85.97 | $84.22 | $85.05 | $80.91 | 76,860 |
| 2018-02-22 | $86.56 | $86.75 | $84.66 | $84.92 | $80.78 | 90,991 |
| 2018-02-21 | $87.21 | $88.46 | $85.96 | $86.05 | $81.86 | 117,908 |
| 2018-02-20 | $86.31 | $88.65 | $86.31 | $87.07 | $82.83 | 118,563 |
| 2018-02-16 | $87.27 | $88.91 | $86.16 | $87.09 | $82.85 | 252,253 |
| 2018-02-15 | $86.55 | $87.36 | $85.33 | $87.19 | $82.94 | 94,564 |
| 2018-02-14 | $82.86 | $85.90 | $82.86 | $85.59 | $81.42 | 197,863 |
| 2018-02-13 | $84.10 | $84.62 | $83.25 | $83.53 | $79.46 | 183,144 |
| 2018-02-12 | $83.53 | $85.34 | $82.17 | $84.82 | $80.69 | 136,121 |
| 2018-02-09 | $82.32 | $83.75 | $79.58 | $83.00 | $78.96 | 145,750 |
| 2018-02-08 | $82.66 | $84.17 | $81.06 | $81.28 | $77.32 | 162,333 |
| 2018-02-07 | $81.61 | $83.69 | $81.61 | $82.32 | $78.31 | 131,064 |
| 2018-02-06 | $79.90 | $83.62 | $79.66 | $81.89 | $77.90 | 148,431 |
| 2018-02-05 | $88.86 | $90.38 | $81.71 | $81.98 | $77.98 | 154,980 |
| 2018-02-02 | $89.52 | $90.38 | $89.24 | $89.54 | $85.18 | 147,590 |
| 2018-02-01 | $89.72 | $91.78 | $89.67 | $90.83 | $86.40 | 123,005 |
| 2018-01-31 | $90.38 | $90.79 | $89.88 | $90.06 | $85.67 | 115,977 |
| 2018-01-30 | $90.36 | $90.81 | $89.41 | $89.92 | $85.54 | 120,251 |
| 2018-01-29 | $93.16 | $93.93 | $90.74 | $90.98 | $86.55 | 229,464 |
| 2018-01-26 | $90.58 | $92.96 | $89.56 | $92.05 | $87.56 | 97,461 |
| 2018-01-25 | $90.09 | $90.34 | $88.61 | $90.14 | $85.75 | 119,904 |
| 2018-01-24 | $89.62 | $90.11 | $87.68 | $89.59 | $85.22 | 95,316 |
| 2018-01-23 | $89.33 | $89.97 | $88.53 | $89.44 | $85.08 | 67,399 |
| 2018-01-22 | $89.97 | $90.55 | $88.67 | $89.56 | $85.20 | 91,060 |
| 2018-01-19 | $87.99 | $91.01 | $87.99 | $91.00 | $86.57 | 122,420 |
| 2018-01-18 | $89.02 | $89.02 | $87.78 | $88.25 | $83.95 | 66,132 |
| 2018-01-17 | $87.81 | $89.58 | $87.69 | $89.33 | $84.98 | 70,938 |
| 2018-01-16 | $88.85 | $90.83 | $87.59 | $87.75 | $83.47 | 73,456 |
| 2018-01-12 | $88.80 | $90.65 | $86.51 | $88.78 | $84.45 | 97,349 |
| 2018-01-11 | $89.37 | $91.29 | $88.22 | $90.30 | $85.90 | 72,913 |
| 2018-01-10 | $89.37 | $89.68 | $88.62 | $89.30 | $84.95 | 35,119 |
| 2018-01-09 | $88.90 | $89.81 | $88.70 | $89.37 | $85.01 | 49,739 |
| 2018-01-08 | $87.71 | $89.28 | $87.18 | $89.13 | $84.79 | 50,708 |
| 2018-01-05 | $87.70 | $88.20 | $87.11 | $87.76 | $83.48 | 67,970 |
| 2018-01-04 | $87.88 | $88.54 | $87.15 | $87.67 | $83.40 | 73,134 |
| 2018-01-03 | $87.61 | $88.62 | $87.40 | $87.53 | $83.26 | 93,793 |
| 2018-01-02 | $87.33 | $88.24 | $86.91 | $87.87 | $83.59 | 107,861 |
| 2017-12-29 | $88.05 | $88.52 | $86.84 | $86.85 | $82.62 | 81,824 |
| 2017-12-28 | $87.66 | $88.18 | $87.45 | $87.75 | $83.47 | 44,345 |
| 2017-12-27 | $87.82 | $87.82 | $87.04 | $87.50 | $83.24 | 46,436 |
| 2017-12-26 | $87.91 | $88.87 | $87.35 | $87.62 | $83.35 | 103,760 |
| 2017-12-22 | $88.83 | $88.83 | $87.46 | $87.94 | $83.65 | 109,973 |
| 2017-12-21 | $88.19 | $89.10 | $87.53 | $88.78 | $84.45 | 44,091 |
| 2017-12-20 | $88.37 | $88.85 | $87.07 | $87.85 | $83.57 | 102,400 |
| 2017-12-19 | $85.58 | $88.63 | $83.66 | $87.66 | $83.39 | 140,616 |
| 2017-12-18 | $87.66 | $89.97 | $86.73 | $88.55 | $84.23 | 107,338 |
| 2017-12-15 | $86.55 | $89.03 | $86.07 | $88.28 | $83.98 | 246,698 |
| 2017-12-14 | $87.29 | $88.12 | $86.06 | $86.29 | $82.08 | 105,091 |
| 2017-12-13 | $86.11 | $87.37 | $85.79 | $87.16 | $82.91 | 76,819 |
| 2017-12-12 | $85.86 | $86.95 | $84.68 | $86.20 | $82.00 | 115,295 |
| 2017-12-11 | $86.50 | $86.50 | $85.32 | $85.50 | $81.33 | 131,087 |
| 2017-12-08 | $87.03 | $87.34 | $85.74 | $86.48 | $82.27 | 134,484 |
| 2017-12-07 | $85.28 | $87.12 | $84.73 | $86.73 | $82.50 | 188,935 |
| 2017-12-06 | $85.28 | $86.57 | $84.87 | $85.41 | $81.25 | 74,567 |
| 2017-12-05 | $85.21 | $85.99 | $84.17 | $85.55 | $81.38 | 169,003 |
| 2017-12-04 | $85.59 | $85.83 | $84.54 | $85.05 | $80.91 | 173,075 |
| 2017-12-01 | $84.00 | $84.80 | $82.18 | $84.54 | $80.42 | 146,240 |
| 2017-11-30 | $83.11 | $84.30 | $82.17 | $84.11 | $80.01 | 102,701 |
| 2017-11-29 | $83.14 | $83.81 | $82.38 | $82.78 | $78.75 | 54,917 |
| 2017-11-28 | $81.71 | $83.23 | $80.68 | $82.89 | $78.85 | 73,254 |
| 2017-11-27 | $80.84 | $81.90 | $80.25 | $81.31 | $77.35 | 148,150 |
| 2017-11-24 | $80.70 | $80.97 | $79.68 | $80.92 | $76.98 | 38,606 |
| 2017-11-22 | $81.60 | $81.65 | $80.04 | $80.29 | $76.38 | 62,351 |
| 2017-11-21 | $80.31 | $81.58 | $80.10 | $81.35 | $77.39 | 140,256 |
| 2017-11-20 | $79.59 | $80.12 | $79.00 | $79.84 | $75.95 | 165,797 |
| 2017-11-17 | $79.45 | $80.59 | $79.45 | $79.48 | $75.61 | 52,536 |
| 2017-11-16 | $79.36 | $80.63 | $78.36 | $79.95 | $76.05 | 86,767 |
| 2017-11-15 | $78.94 | $79.62 | $78.27 | $78.60 | $74.77 | 115,235 |
| 2017-11-14 | $79.51 | $80.51 | $79.12 | $79.50 | $75.63 | 91,631 |
| 2017-11-13 | $81.41 | $81.42 | $79.45 | $79.83 | $75.94 | 93,608 |
| 2017-11-10 | $83.05 | $84.69 | $81.66 | $82.08 | $78.08 | 102,331 |
| 2017-11-09 | $83.75 | $84.77 | $82.84 | $83.29 | $79.23 | 62,170 |
| 2017-11-08 | $85.40 | $85.40 | $83.09 | $84.51 | $80.39 | 113,157 |
| 2017-11-07 | $85.40 | $86.00 | $83.84 | $84.45 | $80.33 | 93,707 |
| 2017-11-06 | $86.53 | $86.63 | $85.00 | $85.39 | $81.23 | 88,667 |
| 2017-11-03 | $88.90 | $88.90 | $85.68 | $85.80 | $81.62 | 111,535 |
| 2017-11-02 | $87.09 | $89.38 | $86.43 | $88.90 | $84.57 | 159,309 |
| 2017-11-01 | $88.65 | $88.77 | $86.83 | $87.31 | $83.06 | 57,836 |
| 2017-10-31 | $87.29 | $88.18 | $87.18 | $87.76 | $83.48 | 85,657 |
| 2017-10-30 | $87.39 | $88.00 | $86.30 | $86.90 | $82.67 | 60,314 |
| 2017-10-27 | $88.00 | $88.45 | $86.69 | $87.99 | $83.70 | 51,545 |
| 2017-10-26 | $88.11 | $88.79 | $87.66 | $87.90 | $83.62 | 51,130 |
| 2017-10-25 | $87.70 | $88.03 | $86.88 | $87.57 | $83.30 | 57,113 |
| 2017-10-24 | $87.89 | $88.22 | $87.18 | $87.84 | $83.56 | 70,150 |
| 2017-10-23 | $88.83 | $89.22 | $87.48 | $87.75 | $83.47 | 50,670 |
| 2017-10-20 | $88.42 | $88.98 | $87.79 | $88.59 | $84.27 | 76,008 |
| 2017-10-19 | $88.01 | $88.01 | $86.86 | $87.49 | $83.23 | 60,484 |
| 2017-10-18 | $87.44 | $88.98 | $87.27 | $88.48 | $84.17 | 94,714 |
| 2017-10-17 | $88.23 | $88.23 | $86.82 | $87.06 | $82.82 | 77,256 |
| 2017-10-16 | $88.13 | $89.34 | $87.60 | $88.15 | $83.85 | 94,767 |
| 2017-10-13 | $88.81 | $89.26 | $87.65 | $87.88 | $83.60 | 150,744 |
| 2017-10-12 | $88.58 | $89.30 | $88.21 | $88.48 | $84.17 | 98,793 |
| 2017-10-11 | $89.10 | $89.10 | $87.67 | $88.90 | $84.57 | 102,036 |
| 2017-10-10 | $89.37 | $89.37 | $87.77 | $88.79 | $84.46 | 66,329 |
| 2017-10-09 | $88.39 | $88.84 | $87.58 | $88.73 | $84.41 | 94,291 |
| 2017-10-06 | $88.42 | $88.68 | $87.62 | $88.63 | $84.31 | 55,609 |
| 2017-10-05 | $87.79 | $89.09 | $87.27 | $88.59 | $84.27 | 62,398 |
| 2017-10-04 | $87.35 | $87.70 | $86.23 | $87.51 | $83.25 | 85,244 |
| 2017-10-03 | $86.53 | $87.47 | $85.59 | $87.38 | $83.12 | 103,540 |
| 2017-10-02 | $83.83 | $86.89 | $83.83 | $86.86 | $82.63 | 88,636 |
| 2017-09-29 | $83.83 | $83.85 | $82.80 | $83.43 | $79.36 | 133,298 |
| 2017-09-28 | $84.93 | $85.14 | $83.45 | $83.71 | $79.63 | 118,403 |
| 2017-09-27 | $83.66 | $85.30 | $81.65 | $85.04 | $80.90 | 121,558 |
| 2017-09-26 | $82.08 | $83.29 | $81.50 | $82.91 | $78.87 | 83,693 |
| 2017-09-25 | $83.60 | $83.60 | $81.25 | $81.90 | $77.91 | 151,094 |
| 2017-09-22 | $81.20 | $84.00 | $81.20 | $83.63 | $79.55 | 95,481 |
| 2017-09-21 | $80.00 | $81.51 | $79.69 | $81.24 | $77.28 | 86,271 |
| 2017-09-20 | $77.72 | $79.95 | $77.46 | $79.78 | $75.89 | 135,175 |
| 2017-09-19 | $77.45 | $77.85 | $77.45 | $77.60 | $73.82 | 111,941 |
| 2017-09-18 | $77.00 | $77.65 | $76.23 | $77.42 | $73.65 | 144,177 |
| 2017-09-15 | $76.75 | $77.60 | $76.00 | $76.93 | $73.18 | 208,192 |
| 2017-09-14 | $76.47 | $77.19 | $76.17 | $76.92 | $73.17 | 88,319 |
| 2017-09-13 | $76.35 | $77.72 | $76.35 | $77.07 | $73.31 | 56,904 |
| 2017-09-12 | $77.54 | $77.62 | $76.28 | $76.55 | $72.82 | 57,592 |
| 2017-09-11 | $76.31 | $77.86 | $76.00 | $77.40 | $73.63 | 77,314 |
| 2017-09-08 | $75.43 | $76.24 | $74.11 | $75.58 | $71.90 | 64,927 |
| 2017-09-07 | $75.67 | $75.67 | $73.70 | $75.43 | $71.75 | 69,526 |
| 2017-09-06 | $77.33 | $77.33 | $75.37 | $75.70 | $72.01 | 56,740 |
| 2017-09-05 | $77.46 | $77.84 | $76.16 | $76.90 | $73.15 | 86,132 |
| 2017-09-01 | $76.92 | $78.00 | $76.54 | $77.61 | $73.83 | 73,700 |
| 2017-08-31 | $75.17 | $77.07 | $74.59 | $76.76 | $73.02 | 122,494 |
| 2017-08-30 | $75.03 | $75.34 | $74.28 | $74.64 | $71.00 | 90,728 |
| 2017-08-29 | $72.71 | $75.30 | $72.71 | $74.81 | $71.16 | 97,134 |
| 2017-08-28 | $74.05 | $74.77 | $72.41 | $73.03 | $69.47 | 90,653 |
| 2017-08-25 | $73.14 | $74.38 | $72.99 | $73.81 | $70.21 | 45,726 |
| 2017-08-24 | $73.48 | $73.71 | $72.50 | $73.15 | $69.59 | 42,384 |
| 2017-08-23 | $73.39 | $73.60 | $72.78 | $72.96 | $69.40 | 55,439 |
| 2017-08-22 | $73.50 | $74.48 | $73.28 | $73.96 | $70.36 | 50,806 |
| 2017-08-21 | $73.80 | $74.02 | $72.96 | $73.15 | $69.59 | 58,296 |
| 2017-08-18 | $72.30 | $74.17 | $72.08 | $73.92 | $70.32 | 105,143 |
| 2017-08-17 | $74.19 | $74.55 | $73.08 | $73.20 | $69.63 | 82,257 |
| 2017-08-16 | $74.89 | $75.19 | $74.18 | $74.53 | $70.90 | 43,267 |
| 2017-08-15 | $76.14 | $76.55 | $74.49 | $74.60 | $70.96 | 61,374 |
| 2017-08-14 | $75.20 | $76.49 | $73.95 | $76.28 | $72.56 | 68,542 |
| 2017-08-11 | $76.75 | $77.30 | $74.25 | $74.72 | $71.08 | 92,856 |
| 2017-08-10 | $75.70 | $75.86 | $74.08 | $75.10 | $71.44 | 87,205 |
| 2017-08-09 | $75.07 | $76.01 | $74.97 | $75.82 | $72.13 | 67,734 |
| 2017-08-08 | $75.19 | $77.04 | $75.11 | $75.52 | $71.84 | 84,471 |
| 2017-08-07 | $75.25 | $75.50 | $74.59 | $75.40 | $71.73 | 108,041 |
| 2017-08-04 | $74.80 | $75.50 | $73.89 | $75.33 | $71.66 | 108,400 |
| 2017-08-03 | $73.38 | $74.69 | $73.37 | $74.65 | $71.01 | 59,241 |
| 2017-08-02 | $76.50 | $76.50 | $73.15 | $73.43 | $69.85 | 101,746 |
| 2017-08-01 | $75.15 | $75.93 | $74.29 | $75.71 | $72.02 | 79,459 |
| 2017-07-31 | $76.95 | $76.95 | $73.81 | $74.32 | $70.70 | 118,985 |
| 2017-07-28 | $73.64 | $77.60 | $73.13 | $76.81 | $73.07 | 116,931 |
| 2017-07-27 | $73.85 | $74.68 | $72.72 | $73.89 | $70.29 | 89,078 |
| 2017-07-26 | $74.28 | $74.49 | $73.37 | $73.60 | $70.01 | 51,131 |
| 2017-07-25 | $74.00 | $74.58 | $73.62 | $74.32 | $70.70 | 72,340 |
| 2017-07-24 | $73.25 | $74.09 | $72.80 | $73.42 | $69.84 | 71,860 |
| 2017-07-21 | $74.20 | $74.90 | $73.25 | $73.54 | $69.96 | 84,598 |
| 2017-07-20 | $73.87 | $74.38 | $73.56 | $73.88 | $70.28 | 57,516 |
| 2017-07-19 | $73.29 | $73.84 | $72.93 | $73.84 | $70.24 | 86,902 |
| 2017-07-18 | $73.35 | $73.57 | $72.58 | $73.22 | $69.65 | 70,869 |
| 2017-07-17 | $74.49 | $74.79 | $73.51 | $73.97 | $70.37 | 95,718 |
| 2017-07-14 | $73.70 | $74.77 | $73.70 | $74.48 | $70.85 | 62,985 |
| 2017-07-13 | $73.82 | $73.97 | $72.81 | $73.95 | $70.35 | 63,629 |
| 2017-07-12 | $73.58 | $74.78 | $73.28 | $74.15 | $70.54 | 92,539 |
| 2017-07-11 | $72.40 | $73.27 | $70.79 | $73.03 | $69.47 | 75,885 |
| 2017-07-10 | $72.71 | $73.45 | $72.21 | $72.66 | $69.12 | 82,424 |
| 2017-07-07 | $73.08 | $73.40 | $72.06 | $73.25 | $69.68 | 63,454 |
| 2017-07-06 | $72.50 | $73.40 | $72.28 | $72.53 | $69.00 | 66,296 |
| 2017-07-05 | $72.18 | $73.50 | $72.07 | $73.22 | $69.65 | 95,325 |
| 2017-07-03 | $71.99 | $72.86 | $70.47 | $72.48 | $68.95 | 41,269 |
| 2017-06-30 | $72.14 | $72.87 | $71.56 | $71.72 | $68.22 | 78,634 |
| 2017-06-29 | $71.41 | $72.13 | $70.43 | $71.99 | $68.48 | 115,658 |
| 2017-06-28 | $69.33 | $71.55 | $69.31 | $71.47 | $67.99 | 97,625 |
| 2017-06-27 | $68.98 | $70.16 | $68.29 | $68.71 | $65.36 | 71,953 |
| 2017-06-26 | $69.30 | $69.92 | $68.87 | $69.10 | $65.73 | 67,643 |
| 2017-06-23 | $69.39 | $69.77 | $68.79 | $69.30 | $65.92 | 169,436 |
| 2017-06-22 | $68.99 | $69.84 | $68.80 | $69.01 | $65.65 | 92,957 |
| 2017-06-21 | $70.29 | $70.49 | $68.76 | $69.16 | $65.79 | 65,837 |
| 2017-06-20 | $70.82 | $72.10 | $70.15 | $70.23 | $66.81 | 53,251 |
| 2017-06-19 | $71.49 | $72.85 | $70.60 | $71.44 | $67.96 | 64,826 |
| 2017-06-16 | $70.00 | $70.99 | $70.00 | $70.88 | $67.43 | 189,766 |
| 2017-06-15 | $70.91 | $71.51 | $70.17 | $70.79 | $67.34 | 83,389 |
| 2017-06-14 | $72.40 | $72.40 | $71.01 | $71.82 | $68.32 | 55,282 |
| 2017-06-13 | $72.39 | $73.53 | $71.87 | $72.34 | $68.81 | 73,028 |
| 2017-06-12 | $73.82 | $74.00 | $70.92 | $72.08 | $68.57 | 79,952 |
| 2017-06-09 | $73.08 | $74.50 | $73.02 | $73.68 | $70.09 | 122,616 |
| 2017-06-08 | $71.94 | $74.26 | $71.17 | $73.29 | $69.72 | 89,547 |
| 2017-06-07 | $72.10 | $72.10 | $70.84 | $71.53 | $68.04 | 69,513 |
| 2017-06-06 | $71.23 | $72.18 | $70.93 | $71.50 | $68.02 | 68,835 |
| 2017-06-05 | $72.56 | $72.76 | $71.60 | $71.95 | $68.44 | 71,351 |
| 2017-06-02 | $71.73 | $74.21 | $71.52 | $72.63 | $69.09 | 96,498 |
| 2017-06-01 | $70.74 | $71.90 | $69.37 | $71.40 | $67.92 | 86,437 |
| 2017-05-31 | $69.88 | $70.61 | $68.66 | $70.04 | $66.63 | 78,239 |
| 2017-05-30 | $70.57 | $70.81 | $69.51 | $69.83 | $66.43 | 64,724 |
| 2017-05-26 | $70.68 | $71.44 | $70.00 | $70.73 | $67.28 | 91,192 |
| 2017-05-25 | $70.62 | $71.28 | $70.02 | $71.19 | $67.72 | 62,344 |
| 2017-05-24 | $69.39 | $70.63 | $69.39 | $69.92 | $66.51 | 93,543 |
| 2017-05-23 | $69.25 | $69.58 | $68.11 | $69.56 | $66.17 | 103,817 |
| 2017-05-22 | $67.24 | $68.67 | $67.24 | $68.49 | $65.15 | 81,015 |
| 2017-05-19 | $65.99 | $67.97 | $65.99 | $67.20 | $63.93 | 107,299 |
| 2017-05-18 | $65.94 | $66.62 | $65.41 | $65.90 | $62.69 | 82,409 |
| 2017-05-17 | $68.10 | $68.10 | $65.68 | $65.94 | $62.73 | 116,746 |
| 2017-05-16 | $68.44 | $69.45 | $68.17 | $69.30 | $65.92 | 74,536 |
| 2017-05-15 | $68.00 | $69.16 | $68.00 | $68.46 | $65.12 | 58,505 |
| 2017-05-12 | $68.70 | $68.70 | $67.43 | $67.71 | $64.41 | 57,933 |
| 2017-05-11 | $68.53 | $69.34 | $67.76 | $68.93 | $65.57 | 70,548 |
| 2017-05-10 | $68.52 | $69.35 | $67.57 | $69.10 | $65.73 | 89,707 |
| 2017-05-09 | $67.64 | $68.90 | $67.37 | $68.65 | $65.30 | 104,582 |
| 2017-05-08 | $66.42 | $67.95 | $66.42 | $67.78 | $64.48 | 81,323 |
| 2017-05-05 | $68.74 | $68.74 | $66.30 | $66.62 | $63.37 | 254,448 |
| 2017-05-04 | $69.49 | $69.49 | $67.71 | $68.45 | $65.11 | 136,562 |
| 2017-05-03 | $68.95 | $69.94 | $68.06 | $68.93 | $65.57 | 132,892 |
| 2017-05-02 | $69.35 | $70.22 | $68.36 | $69.22 | $65.85 | 139,503 |
| 2017-05-01 | $68.59 | $70.68 | $67.76 | $69.25 | $65.88 | 229,636 |
| 2017-04-28 | $69.39 | $71.34 | $68.29 | $68.65 | $65.30 | 114,451 |
| 2017-04-27 | $69.14 | $69.88 | $68.55 | $69.18 | $65.81 | 151,406 |
| 2017-04-26 | $69.04 | $69.48 | $68.19 | $69.21 | $65.84 | 155,906 |
| 2017-04-25 | $70.56 | $71.22 | $68.75 | $68.86 | $65.50 | 150,026 |
| 2017-04-24 | $70.00 | $70.89 | $69.06 | $69.73 | $66.33 | 123,223 |
| 2017-04-21 | $68.60 | $69.45 | $68.28 | $68.66 | $65.31 | 72,108 |
| 2017-04-20 | $67.48 | $69.05 | $66.93 | $68.96 | $65.60 | 76,981 |
| 2017-04-19 | $67.32 | $67.62 | $66.45 | $66.88 | $63.62 | 55,190 |
| 2017-04-18 | $65.50 | $66.95 | $65.14 | $66.69 | $63.44 | 60,533 |
| 2017-04-17 | $65.16 | $65.89 | $64.82 | $65.87 | $62.66 | 60,166 |
| 2017-04-13 | $66.04 | $66.57 | $64.86 | $64.92 | $61.76 | 52,755 |
| 2017-04-12 | $68.84 | $69.10 | $65.62 | $66.01 | $62.79 | 65,213 |
| 2017-04-11 | $66.69 | $68.82 | $65.47 | $68.67 | $65.32 | 68,771 |
| 2017-04-10 | $66.90 | $68.13 | $65.99 | $67.28 | $64.00 | 60,454 |
| 2017-04-07 | $66.87 | $67.58 | $66.29 | $67.22 | $63.94 | 97,602 |
| 2017-04-06 | $65.69 | $66.83 | $65.23 | $66.67 | $63.42 | 63,998 |
| 2017-04-05 | $66.36 | $67.58 | $65.71 | $65.86 | $62.65 | 107,161 |
| 2017-04-04 | $66.57 | $67.31 | $65.82 | $66.35 | $63.12 | 67,457 |
| 2017-04-03 | $67.42 | $67.62 | $66.26 | $66.52 | $63.28 | 151,501 |
| 2017-03-31 | $66.20 | $67.54 | $65.65 | $67.35 | $64.07 | 145,877 |
| 2017-03-30 | $65.60 | $66.32 | $64.77 | $66.29 | $63.06 | 66,101 |
| 2017-03-29 | $65.57 | $65.57 | $64.21 | $65.23 | $62.05 | 55,295 |
| 2017-03-28 | $63.65 | $65.90 | $62.08 | $65.57 | $62.37 | 97,859 |
| 2017-03-27 | $61.95 | $64.32 | $60.29 | $63.94 | $60.82 | 94,015 |
| 2017-03-24 | $64.41 | $65.01 | $62.78 | $63.02 | $59.95 | 68,189 |
| 2017-03-23 | $64.03 | $65.10 | $63.08 | $64.51 | $61.37 | 50,920 |
| 2017-03-22 | $64.92 | $65.52 | $63.08 | $64.22 | $61.09 | 91,443 |
| 2017-03-21 | $68.53 | $68.53 | $64.70 | $64.81 | $61.65 | 89,377 |
| 2017-03-20 | $68.40 | $68.61 | $67.52 | $67.94 | $64.63 | 84,102 |
| 2017-03-17 | $67.00 | $68.85 | $65.89 | $68.49 | $65.15 | 351,973 |
| 2017-03-16 | $66.68 | $66.99 | $65.89 | $66.91 | $63.65 | 90,156 |
| 2017-03-15 | $65.23 | $66.80 | $65.23 | $66.39 | $63.15 | 81,455 |
| 2017-03-14 | $64.78 | $65.19 | $64.13 | $64.92 | $61.76 | 49,364 |
| 2017-03-13 | $64.60 | $65.23 | $64.34 | $65.06 | $61.89 | 76,752 |
| 2017-03-10 | $65.54 | $65.73 | $64.50 | $64.82 | $61.66 | 79,577 |
| 2017-03-09 | $64.56 | $66.55 | $63.54 | $64.88 | $61.72 | 273,126 |
| 2017-03-08 | $66.00 | $66.37 | $64.82 | $64.88 | $61.72 | 81,671 |
| 2017-03-07 | $66.21 | $66.73 | $65.51 | $65.84 | $62.63 | 83,507 |
| 2017-03-06 | $65.37 | $67.02 | $63.68 | $66.44 | $63.20 | 97,109 |
| 2017-03-03 | $68.34 | $69.13 | $67.25 | $67.41 | $64.12 | 47,947 |
| 2017-03-02 | $68.90 | $69.80 | $67.91 | $68.09 | $64.77 | 68,359 |
| 2017-03-01 | $68.04 | $69.46 | $67.89 | $69.37 | $65.99 | 167,392 |
| 2017-02-28 | $67.99 | $68.00 | $67.25 | $67.58 | $64.29 | 141,889 |
| 2017-02-27 | $65.95 | $68.00 | $65.95 | $67.96 | $64.65 | 102,698 |
| 2017-02-24 | $65.67 | $66.35 | $65.19 | $66.06 | $62.84 | 81,664 |
| 2017-02-23 | $66.90 | $67.26 | $65.29 | $66.27 | $63.04 | 78,002 |
| 2017-02-22 | $67.86 | $67.86 | $65.78 | $66.45 | $63.21 | 70,758 |
| 2017-02-21 | $67.41 | $68.10 | $67.36 | $67.99 | $64.68 | 98,070 |
| 2017-02-17 | $67.81 | $67.96 | $66.48 | $67.20 | $63.93 | 83,361 |
| 2017-02-16 | $68.00 | $68.05 | $66.60 | $67.77 | $64.47 | 68,302 |
| 2017-02-15 | $67.63 | $68.07 | $67.39 | $68.01 | $64.70 | 47,077 |
| 2017-02-14 | $67.23 | $67.85 | $67.07 | $67.67 | $64.37 | 66,738 |
| 2017-02-13 | $68.40 | $68.63 | $67.43 | $67.67 | $64.37 | 65,063 |
| 2017-02-10 | $67.54 | $68.00 | $66.95 | $67.90 | $64.59 | 66,435 |
| 2017-02-09 | $66.42 | $67.43 | $66.13 | $67.06 | $63.79 | 87,424 |
| 2017-02-08 | $67.07 | $67.07 | $65.10 | $66.04 | $62.82 | 72,103 |
| 2017-02-07 | $68.04 | $68.09 | $67.02 | $67.18 | $63.91 | 114,927 |
| 2017-02-06 | $67.76 | $67.76 | $66.99 | $67.67 | $64.37 | 70,555 |
| 2017-02-03 | $66.91 | $68.25 | $66.66 | $67.76 | $64.46 | 101,209 |
| 2017-02-02 | $64.70 | $66.83 | $64.57 | $66.25 | $63.02 | 158,922 |
| 2017-02-01 | $66.02 | $67.17 | $65.36 | $65.87 | $62.66 | 203,424 |
| 2017-01-31 | $65.39 | $66.09 | $63.78 | $65.87 | $62.66 | 204,147 |
| 2017-01-30 | $65.49 | $66.76 | $64.57 | $65.48 | $62.29 | 212,401 |
| 2017-01-27 | $65.86 | $68.57 | $64.14 | $66.22 | $62.99 | 188,097 |
| 2017-01-26 | $64.13 | $65.54 | $63.73 | $63.85 | $60.74 | 88,763 |
| 2017-01-25 | $63.85 | $64.05 | $63.27 | $63.86 | $60.75 | 147,714 |
| 2017-01-24 | $63.00 | $63.97 | $61.94 | $63.52 | $60.42 | 164,320 |
| 2017-01-23 | $63.70 | $64.10 | $62.83 | $62.98 | $59.91 | 73,725 |
| 2017-01-20 | $64.07 | $64.48 | $63.66 | $64.07 | $60.95 | 74,960 |
| 2017-01-19 | $64.18 | $64.89 | $62.74 | $63.97 | $60.85 | 112,214 |
| 2017-01-18 | $64.32 | $64.38 | $63.66 | $63.91 | $60.80 | 68,798 |
| 2017-01-17 | $65.80 | $65.83 | $63.48 | $63.93 | $60.81 | 79,440 |
| 2017-01-13 | $66.38 | $66.69 | $66.03 | $66.34 | $63.11 | 42,014 |
| 2017-01-12 | $66.74 | $68.04 | $64.59 | $65.95 | $62.74 | 52,331 |
| 2017-01-11 | $66.39 | $67.09 | $65.94 | $66.98 | $63.72 | 63,674 |
| 2017-01-10 | $65.26 | $66.52 | $64.61 | $66.46 | $63.22 | 80,534 |
| 2017-01-09 | $65.84 | $66.52 | $64.30 | $65.49 | $62.30 | 84,523 |
| 2017-01-06 | $67.11 | $67.11 | $66.05 | $66.24 | $63.01 | 50,964 |
| 2017-01-05 | $67.72 | $68.73 | $65.69 | $66.72 | $63.47 | 61,115 |
| 2017-01-04 | $67.87 | $68.83 | $67.31 | $67.98 | $64.67 | 115,461 |
| 2017-01-03 | $66.33 | $67.45 | $65.46 | $67.34 | $64.06 | 89,533 |
| 2016-12-30 | $66.59 | $66.60 | $65.27 | $65.68 | $62.48 | 56,839 |
| 2016-12-29 | $66.67 | $67.18 | $65.78 | $66.40 | $63.16 | 45,755 |
| 2016-12-28 | $67.38 | $67.44 | $65.94 | $66.38 | $63.15 | 57,031 |
| 2016-12-27 | $66.37 | $67.24 | $65.79 | $67.16 | $63.89 | 38,364 |
| 2016-12-23 | $65.43 | $66.62 | $65.15 | $66.61 | $63.36 | 47,598 |
| 2016-12-22 | $66.14 | $66.14 | $64.50 | $65.19 | $62.01 | 123,460 |
| 2016-12-21 | $67.00 | $67.00 | $65.94 | $65.94 | $62.73 | 74,149 |
| 2016-12-20 | $67.68 | $67.73 | $66.25 | $66.77 | $63.52 | 109,968 |
| 2016-12-19 | $67.22 | $68.55 | $66.81 | $67.21 | $63.93 | 107,166 |
| 2016-12-16 | $67.14 | $68.01 | $66.83 | $67.20 | $63.93 | 458,154 |
| 2016-12-15 | $66.09 | $67.55 | $65.56 | $67.28 | $64.00 | 155,096 |
| 2016-12-14 | $67.16 | $67.77 | $65.73 | $65.83 | $62.62 | 165,841 |
| 2016-12-13 | $68.90 | $69.48 | $67.15 | $67.50 | $64.21 | 89,872 |
| 2016-12-12 | $69.39 | $69.39 | $67.64 | $68.53 | $65.19 | 107,410 |
| 2016-12-09 | $70.10 | $70.35 | $68.96 | $69.72 | $66.32 | 95,081 |
| 2016-12-08 | $70.00 | $70.94 | $68.97 | $70.16 | $66.74 | 162,008 |
| 2016-12-07 | $68.68 | $69.92 | $68.59 | $69.63 | $66.24 | 190,097 |
| 2016-12-06 | $69.00 | $69.15 | $68.49 | $69.00 | $65.64 | 217,175 |
| 2016-12-05 | $69.17 | $69.70 | $68.60 | $69.00 | $65.64 | 144,185 |
| 2016-12-02 | $70.03 | $71.21 | $68.56 | $68.70 | $65.35 | 137,155 |
| 2016-12-01 | $70.19 | $71.28 | $69.13 | $69.74 | $66.34 | 125,700 |
| 2016-11-30 | $70.71 | $70.97 | $69.64 | $69.83 | $66.43 | 131,809 |
| 2016-11-29 | $70.99 | $71.30 | $70.13 | $70.34 | $66.91 | 115,794 |
| 2016-11-28 | $71.06 | $71.52 | $70.52 | $70.70 | $67.25 | 102,642 |
| 2016-11-25 | $71.37 | $71.72 | $70.75 | $71.38 | $67.90 | 64,185 |
| 2016-11-23 | $72.00 | $72.18 | $70.49 | $71.48 | $68.00 | 118,049 |
| 2016-11-22 | $70.52 | $71.99 | $70.01 | $71.78 | $68.28 | 131,929 |
| 2016-11-21 | $69.92 | $70.65 | $69.20 | $69.90 | $66.49 | 114,176 |
| 2016-11-18 | $69.39 | $70.10 | $68.87 | $69.95 | $66.54 | 104,541 |
| 2016-11-17 | $70.20 | $70.50 | $68.97 | $69.06 | $65.69 | 97,953 |
| 2016-11-16 | $69.15 | $70.26 | $67.49 | $69.93 | $66.52 | 171,342 |
| 2016-11-15 | $70.00 | $70.00 | $68.13 | $69.15 | $65.78 | 206,774 |
| 2016-11-14 | $69.75 | $73.05 | $68.43 | $70.10 | $66.68 | 209,954 |
| 2016-11-11 | $64.59 | $69.65 | $63.54 | $69.58 | $66.19 | 230,509 |
| 2016-11-10 | $64.28 | $65.30 | $63.85 | $64.90 | $61.74 | 243,013 |
| 2016-11-09 | $57.30 | $64.57 | $57.30 | $63.76 | $60.65 | 197,475 |
| 2016-11-08 | $57.09 | $58.10 | $56.62 | $57.31 | $54.52 | 85,775 |
| 2016-11-07 | $56.65 | $57.98 | $56.65 | $57.18 | $54.39 | 174,866 |
| 2016-11-04 | $56.84 | $56.90 | $55.35 | $55.65 | $52.94 | 155,664 |
| 2016-11-03 | $56.51 | $57.09 | $55.53 | $56.94 | $54.17 | 182,909 |
| 2016-11-02 | $57.57 | $58.19 | $55.98 | $56.19 | $53.45 | 90,737 |
| 2016-11-01 | $58.46 | $58.47 | $57.04 | $57.82 | $55.00 | 136,889 |
| 2016-10-31 | $57.26 | $58.33 | $56.80 | $58.07 | $55.24 | 117,905 |
| 2016-10-28 | $57.68 | $58.02 | $56.89 | $57.32 | $54.53 | 54,732 |
| 2016-10-27 | $57.50 | $57.77 | $57.23 | $57.43 | $54.63 | 69,548 |
| 2016-10-26 | $57.38 | $58.08 | $57.23 | $57.40 | $54.60 | 50,730 |
| 2016-10-25 | $57.96 | $58.05 | $56.93 | $57.35 | $54.56 | 51,588 |
| 2016-10-24 | $57.59 | $58.59 | $57.54 | $57.89 | $55.07 | 88,709 |
| 2016-10-21 | $56.27 | $57.06 | $56.19 | $56.61 | $53.85 | 41,897 |
| 2016-10-20 | $57.66 | $57.66 | $56.63 | $56.83 | $54.06 | 47,674 |
| 2016-10-19 | $57.87 | $58.37 | $56.95 | $57.91 | $55.09 | 93,311 |
| 2016-10-18 | $57.85 | $57.99 | $57.13 | $57.63 | $54.82 | 51,905 |
| 2016-10-17 | $56.75 | $57.37 | $56.49 | $57.13 | $54.35 | 38,254 |
| 2016-10-14 | $56.95 | $57.30 | $56.24 | $56.75 | $53.98 | 60,373 |
| 2016-10-13 | $55.73 | $57.10 | $55.72 | $56.79 | $54.02 | 68,604 |
| 2016-10-12 | $57.24 | $57.43 | $56.72 | $56.84 | $54.07 | 69,667 |
| 2016-10-11 | $58.18 | $58.19 | $56.62 | $57.03 | $54.25 | 75,848 |
| 2016-10-10 | $58.45 | $59.18 | $57.54 | $58.74 | $55.88 | 65,901 |
| 2016-10-07 | $58.68 | $58.78 | $57.54 | $58.02 | $55.19 | 68,199 |
| 2016-10-06 | $58.96 | $59.95 | $58.48 | $59.72 | $56.81 | 64,783 |
| 2016-10-05 | $59.49 | $60.39 | $58.49 | $59.53 | $56.63 | 143,086 |
| 2016-10-04 | $59.22 | $59.99 | $58.98 | $59.14 | $56.26 | 74,730 |
| 2016-10-03 | $59.57 | $59.57 | $58.70 | $59.26 | $56.37 | 84,611 |
| 2016-09-30 | $58.37 | $59.75 | $58.12 | $59.54 | $56.64 | 112,705 |
| 2016-09-29 | $58.55 | $58.69 | $57.90 | $58.08 | $55.25 | 97,334 |
| 2016-09-28 | $57.55 | $58.53 | $57.36 | $58.52 | $55.67 | 66,709 |
| 2016-09-27 | $56.43 | $57.62 | $56.43 | $57.51 | $54.71 | 86,252 |
| 2016-09-26 | $56.27 | $57.03 | $56.00 | $56.26 | $53.52 | 65,383 |
| 2016-09-23 | $57.06 | $57.30 | $56.60 | $56.80 | $54.03 | 77,816 |
| 2016-09-22 | $55.97 | $57.17 | $55.97 | $57.17 | $54.38 | 120,538 |
| 2016-09-21 | $54.77 | $55.68 | $54.64 | $55.55 | $52.84 | 122,034 |
| 2016-09-20 | $54.84 | $55.02 | $54.31 | $54.33 | $51.68 | 97,488 |
| 2016-09-19 | $53.77 | $54.80 | $53.77 | $54.28 | $51.63 | 124,751 |
| 2016-09-16 | $54.07 | $54.60 | $53.25 | $53.39 | $50.79 | 270,965 |
| 2016-09-15 | $54.14 | $54.38 | $53.60 | $54.12 | $51.48 | 197,717 |
| 2016-09-14 | $54.43 | $54.68 | $53.61 | $53.80 | $51.18 | 105,096 |
| 2016-09-13 | $55.71 | $56.14 | $52.90 | $54.38 | $51.73 | 203,698 |
| 2016-09-12 | $56.05 | $56.65 | $55.96 | $56.26 | $53.52 | 126,919 |
| 2016-09-09 | $57.73 | $58.06 | $56.11 | $56.15 | $53.41 | 97,902 |
| 2016-09-08 | $58.86 | $58.86 | $57.83 | $58.25 | $55.41 | 92,689 |
| 2016-09-07 | $58.47 | $59.09 | $58.16 | $58.67 | $55.81 | 184,488 |
| 2016-09-06 | $60.44 | $60.44 | $57.74 | $58.28 | $55.44 | 163,469 |
| 2016-09-02 | $59.62 | $60.55 | $59.46 | $60.55 | $57.60 | 92,694 |
| 2016-09-01 | $58.73 | $59.35 | $57.93 | $59.16 | $56.28 | 120,331 |
| 2016-08-31 | $59.70 | $60.06 | $58.76 | $58.99 | $56.12 | 106,859 |
| 2016-08-30 | $60.00 | $60.33 | $59.80 | $59.96 | $57.04 | 40,391 |
| 2016-08-29 | $59.82 | $60.40 | $59.82 | $60.11 | $57.18 | 39,352 |
| 2016-08-26 | $59.39 | $60.85 | $59.39 | $60.03 | $57.10 | 63,824 |
| 2016-08-25 | $60.24 | $60.76 | $59.90 | $60.32 | $57.38 | 63,305 |
| 2016-08-24 | $61.11 | $61.11 | $60.01 | $60.21 | $57.28 | 93,949 |
| 2016-08-23 | $60.56 | $61.31 | $60.21 | $61.00 | $58.03 | 55,681 |
| 2016-08-22 | $60.98 | $61.28 | $60.00 | $60.67 | $57.71 | 76,189 |
| 2016-08-19 | $60.99 | $61.64 | $60.56 | $61.33 | $58.34 | 67,955 |
| 2016-08-18 | $59.99 | $61.42 | $59.90 | $61.24 | $58.26 | 58,964 |
| 2016-08-17 | $59.65 | $60.69 | $59.01 | $60.17 | $57.24 | 58,964 |
| 2016-08-16 | $60.43 | $60.43 | $59.43 | $59.83 | $56.91 | 61,386 |
| 2016-08-15 | $59.99 | $61.18 | $59.56 | $60.84 | $57.88 | 70,771 |
| 2016-08-12 | $59.91 | $60.13 | $59.31 | $60.05 | $57.12 | 50,104 |
| 2016-08-11 | $59.00 | $60.35 | $59.00 | $59.81 | $56.90 | 75,314 |
| 2016-08-10 | $59.55 | $59.78 | $58.82 | $59.39 | $56.50 | 60,475 |
| 2016-08-09 | $59.10 | $59.77 | $59.10 | $59.76 | $56.85 | 79,168 |
| 2016-08-08 | $59.43 | $59.63 | $58.86 | $59.06 | $56.18 | 62,488 |
| 2016-08-05 | $58.81 | $59.87 | $58.36 | $59.59 | $56.69 | 93,561 |
| 2016-08-04 | $58.72 | $58.74 | $57.86 | $58.40 | $55.55 | 78,397 |
| 2016-08-03 | $56.74 | $57.96 | $56.70 | $57.78 | $54.96 | 114,490 |
| 2016-08-02 | $57.09 | $57.09 | $56.48 | $56.86 | $54.09 | 232,290 |
| 2016-08-01 | $55.05 | $58.91 | $54.69 | $57.27 | $54.48 | 384,018 |
| 2016-07-29 | $54.94 | $55.44 | $53.35 | $55.07 | $52.39 | 227,039 |
| 2016-07-28 | $55.62 | $55.62 | $54.66 | $54.80 | $52.13 | 119,105 |
| 2016-07-27 | $55.23 | $56.66 | $55.18 | $55.66 | $52.95 | 179,108 |
| 2016-07-26 | $54.64 | $55.47 | $53.79 | $54.98 | $52.30 | 113,819 |
| 2016-07-25 | $54.70 | $54.70 | $54.07 | $54.39 | $51.74 | 64,464 |
| 2016-07-22 | $54.04 | $54.58 | $53.48 | $54.52 | $51.86 | 65,883 |
| 2016-07-21 | $54.90 | $55.22 | $54.10 | $54.23 | $51.59 | 114,241 |
| 2016-07-20 | $54.63 | $55.33 | $54.42 | $54.94 | $52.26 | 85,759 |
| 2016-07-19 | $54.50 | $55.52 | $54.40 | $54.59 | $51.93 | 117,274 |
| 2016-07-18 | $55.13 | $55.26 | $54.54 | $54.58 | $51.92 | 184,367 |
| 2016-07-15 | $55.95 | $55.99 | $54.83 | $55.37 | $52.67 | 74,976 |
| 2016-07-14 | $55.09 | $55.95 | $54.51 | $55.57 | $52.86 | 182,777 |
| 2016-07-13 | $55.11 | $55.19 | $54.54 | $54.63 | $51.97 | 129,948 |
| 2016-07-12 | $54.73 | $55.58 | $54.52 | $54.99 | $52.31 | 147,949 |
| 2016-07-11 | $54.28 | $54.81 | $54.23 | $54.55 | $51.89 | 99,144 |
| 2016-07-08 | $52.84 | $54.57 | $52.84 | $54.15 | $51.51 | 179,413 |
| 2016-07-07 | $52.67 | $53.13 | $51.99 | $52.64 | $50.07 | 145,764 |
| 2016-07-06 | $51.35 | $52.62 | $50.98 | $52.46 | $49.90 | 120,100 |
| 2016-07-05 | $52.97 | $53.18 | $50.96 | $51.47 | $48.96 | 90,688 |
| 2016-07-01 | $53.62 | $54.61 | $53.39 | $53.39 | $50.79 | 132,019 |
| 2016-06-30 | $51.64 | $53.92 | $51.64 | $53.92 | $51.29 | 159,172 |
| 2016-06-29 | $52.13 | $52.22 | $51.42 | $51.74 | $49.22 | 107,690 |
| 2016-06-28 | $51.68 | $52.17 | $51.01 | $51.41 | $48.90 | 192,488 |
| 2016-06-27 | $51.79 | $52.23 | $51.02 | $51.40 | $48.90 | 203,945 |
| 2016-06-24 | $53.87 | $54.50 | $51.66 | $52.20 | $49.66 | 652,337 |
| 2016-06-23 | $54.88 | $55.03 | $54.36 | $54.92 | $52.24 | 262,764 |
| 2016-06-22 | $54.41 | $54.91 | $54.24 | $54.41 | $51.76 | 250,534 |
| 2016-06-21 | $54.26 | $54.74 | $53.68 | $54.53 | $51.87 | 160,557 |
| 2016-06-20 | $54.49 | $54.84 | $53.76 | $53.86 | $51.24 | 158,322 |
| 2016-06-17 | $53.29 | $54.34 | $52.77 | $53.68 | $51.06 | 377,437 |
| 2016-06-16 | $52.27 | $52.87 | $51.86 | $52.83 | $50.26 | 169,152 |
| 2016-06-15 | $52.37 | $52.79 | $51.43 | $52.38 | $49.83 | 124,179 |
| 2016-06-14 | $52.04 | $52.49 | $51.34 | $52.26 | $49.71 | 113,718 |
| 2016-06-13 | $53.14 | $53.64 | $51.97 | $52.04 | $49.50 | 97,738 |
| 2016-06-10 | $54.43 | $54.43 | $53.08 | $53.27 | $50.67 | 91,624 |
| 2016-06-09 | $54.84 | $55.04 | $54.47 | $54.84 | $52.17 | 84,230 |
| 2016-06-08 | $55.69 | $55.96 | $54.98 | $55.27 | $52.58 | 152,549 |
| 2016-06-07 | $55.60 | $55.69 | $54.79 | $55.57 | $52.86 | 143,064 |
| 2016-06-06 | $54.26 | $55.41 | $54.06 | $55.30 | $52.61 | 110,044 |
| 2016-06-03 | $54.96 | $54.96 | $53.75 | $53.91 | $51.28 | 112,629 |
| 2016-06-02 | $54.84 | $55.06 | $54.52 | $54.86 | $52.19 | 135,575 |
| 2016-06-01 | $54.08 | $55.03 | $53.25 | $54.88 | $52.21 | 117,423 |
| 2016-05-31 | $54.84 | $54.92 | $53.50 | $53.93 | $51.30 | 167,517 |
| 2016-05-27 | $54.54 | $54.90 | $54.13 | $54.48 | $51.83 | 134,208 |
| 2016-05-26 | $54.36 | $54.65 | $54.06 | $54.32 | $51.67 | 115,326 |
| 2016-05-25 | $53.57 | $54.66 | $53.57 | $54.50 | $51.84 | 108,617 |
| 2016-05-24 | $52.41 | $53.77 | $52.20 | $53.60 | $50.99 | 132,430 |
| 2016-05-23 | $52.66 | $52.93 | $51.93 | $51.99 | $49.46 | 131,197 |
| 2016-05-20 | $51.78 | $52.70 | $51.58 | $52.58 | $50.02 | 105,139 |
| 2016-05-19 | $51.66 | $52.15 | $51.13 | $51.66 | $49.14 | 130,602 |
| 2016-05-18 | $50.88 | $52.50 | $50.88 | $52.16 | $49.62 | 120,627 |
| 2016-05-17 | $52.49 | $52.74 | $51.00 | $51.28 | $48.78 | 154,735 |
| 2016-05-16 | $51.72 | $53.21 | $51.72 | $52.50 | $49.94 | 111,984 |
| 2016-05-13 | $51.52 | $52.37 | $51.38 | $51.45 | $48.94 | 130,386 |
| 2016-05-12 | $52.00 | $52.74 | $51.24 | $51.78 | $49.26 | 149,012 |
| 2016-05-11 | $51.79 | $52.67 | $51.66 | $51.86 | $49.33 | 120,906 |
| 2016-05-10 | $51.52 | $52.37 | $51.44 | $52.02 | $49.48 | 183,553 |
| 2016-05-09 | $51.23 | $52.04 | $51.23 | $51.49 | $48.98 | 123,300 |
| 2016-05-06 | $51.06 | $51.95 | $50.88 | $51.49 | $48.98 | 223,908 |
| 2016-05-05 | $50.97 | $51.75 | $50.78 | $51.52 | $49.01 | 212,880 |
| 2016-05-04 | $50.66 | $51.02 | $50.11 | $50.58 | $48.12 | 335,433 |
| 2016-05-03 | $50.65 | $51.45 | $49.64 | $50.73 | $48.26 | 175,511 |
| 2016-05-02 | $49.03 | $51.38 | $48.73 | $51.17 | $48.68 | 539,485 |
| 2016-04-29 | $47.23 | $48.98 | $47.23 | $48.86 | $46.48 | 516,066 |
| 2016-04-28 | $46.82 | $47.47 | $46.48 | $47.06 | $44.77 | 746,137 |
| 2016-04-27 | $47.40 | $47.54 | $46.84 | $46.91 | $44.62 | 432,033 |
| 2016-04-26 | $47.01 | $47.86 | $46.70 | $47.32 | $45.01 | 366,734 |
| 2016-04-25 | $46.57 | $46.84 | $46.16 | $46.75 | $44.47 | 312,030 |
| 2016-04-22 | $46.27 | $46.92 | $45.77 | $46.57 | $44.30 | 257,435 |
| 2016-04-21 | $46.79 | $47.15 | $46.25 | $46.43 | $44.17 | 228,233 |
| 2016-04-20 | $45.86 | $46.97 | $45.50 | $46.64 | $44.37 | 290,094 |
| 2016-04-19 | $46.09 | $46.21 | $45.77 | $46.06 | $43.82 | 178,346 |
| 2016-04-18 | $45.36 | $45.91 | $44.79 | $45.85 | $43.62 | 313,233 |
| 2016-04-15 | $45.56 | $46.16 | $45.34 | $45.35 | $43.14 | 176,489 |
| 2016-04-14 | $46.11 | $46.23 | $45.45 | $45.59 | $43.37 | 114,738 |
| 2016-04-13 | $45.75 | $46.25 | $45.50 | $46.04 | $43.80 | 204,454 |
| 2016-04-12 | $45.27 | $45.90 | $45.08 | $45.38 | $43.17 | 166,010 |
| 2016-04-11 | $44.39 | $45.42 | $44.39 | $45.17 | $42.97 | 476,928 |
| 2016-04-08 | $44.06 | $44.78 | $43.70 | $43.90 | $41.76 | 139,072 |
| 2016-04-07 | $42.90 | $43.93 | $42.61 | $43.73 | $41.60 | 258,048 |
| 2016-04-06 | $43.45 | $43.77 | $42.84 | $43.05 | $40.95 | 225,565 |
| 2016-04-05 | $43.65 | $43.77 | $43.28 | $43.51 | $41.39 | 258,686 |
| 2016-04-04 | $44.76 | $45.09 | $43.81 | $43.82 | $41.68 | 143,349 |
| 2016-04-01 | $45.36 | $45.85 | $44.50 | $44.96 | $42.77 | 142,904 |
| 2016-03-31 | $45.86 | $45.91 | $45.00 | $45.68 | $43.45 | 211,824 |
| 2016-03-30 | $45.22 | $46.14 | $45.15 | $45.97 | $43.73 | 118,871 |
| 2016-03-29 | $44.23 | $45.46 | $44.00 | $45.09 | $42.89 | 253,556 |
| 2016-03-28 | $44.99 | $45.10 | $44.14 | $44.23 | $42.07 | 101,589 |
| 2016-03-24 | $43.63 | $45.01 | $43.06 | $44.99 | $42.80 | 202,386 |
| 2016-03-23 | $45.40 | $45.40 | $43.79 | $43.81 | $41.67 | 196,847 |
| 2016-03-22 | $45.52 | $45.85 | $44.94 | $45.39 | $43.18 | 196,688 |
| 2016-03-21 | $47.13 | $47.47 | $45.70 | $45.76 | $43.53 | 198,121 |
| 2016-03-18 | $46.90 | $47.83 | $46.46 | $47.45 | $45.14 | 385,059 |
| 2016-03-17 | $44.78 | $46.70 | $44.34 | $46.56 | $44.29 | 140,390 |
| 2016-03-16 | $44.62 | $45.12 | $44.25 | $44.78 | $42.60 | 130,598 |
| 2016-03-15 | $44.87 | $45.27 | $44.24 | $44.85 | $42.66 | 142,688 |
| 2016-03-14 | $45.20 | $45.37 | $44.52 | $45.27 | $43.06 | 135,012 |
| 2016-03-11 | $43.73 | $45.02 | $43.73 | $44.88 | $42.69 | 153,256 |
| 2016-03-10 | $45.71 | $45.71 | $43.14 | $43.44 | $41.32 | 254,485 |
| 2016-03-09 | $45.89 | $46.37 | $45.26 | $45.78 | $43.55 | 90,948 |
| 2016-03-08 | $46.15 | $46.76 | $45.58 | $45.77 | $43.54 | 179,996 |
| 2016-03-07 | $45.91 | $46.72 | $45.82 | $46.72 | $44.44 | 215,375 |
| 2016-03-04 | $45.60 | $47.11 | $45.34 | $46.02 | $43.78 | 203,028 |
| 2016-03-03 | $43.76 | $48.78 | $43.76 | $45.60 | $43.38 | 222,322 |
| 2016-03-02 | $43.80 | $44.02 | $43.49 | $43.93 | $41.79 | 230,926 |
| 2016-03-01 | $43.38 | $43.92 | $43.20 | $43.79 | $41.66 | 115,936 |
| 2016-02-29 | $42.50 | $43.35 | $42.34 | $43.18 | $41.08 | 164,933 |
| 2016-02-26 | $41.94 | $42.62 | $41.94 | $42.39 | $40.32 | 120,928 |
| 2016-02-25 | $42.08 | $42.36 | $41.50 | $41.73 | $39.70 | 156,959 |
| 2016-02-24 | $41.11 | $42.09 | $40.69 | $41.93 | $39.89 | 173,346 |
| 2016-02-23 | $40.46 | $42.05 | $40.36 | $41.63 | $39.60 | 143,345 |
| 2016-02-22 | $40.73 | $41.00 | $40.26 | $40.50 | $38.53 | 216,513 |
| 2016-02-19 | $40.82 | $41.03 | $40.29 | $40.29 | $38.33 | 198,834 |
| 2016-02-18 | $41.14 | $41.34 | $40.58 | $40.90 | $38.91 | 178,005 |
| 2016-02-17 | $41.07 | $41.69 | $40.84 | $41.15 | $39.14 | 196,170 |
| 2016-02-16 | $39.93 | $40.89 | $39.47 | $40.71 | $38.73 | 157,552 |
| 2016-02-12 | $38.90 | $40.03 | $38.90 | $39.68 | $37.75 | 123,720 |
| 2016-02-11 | $39.34 | $39.85 | $38.11 | $39.11 | $37.20 | 147,001 |
| 2016-02-10 | $40.56 | $41.30 | $40.02 | $40.14 | $38.18 | 142,092 |
| 2016-02-09 | $39.97 | $41.04 | $39.97 | $40.41 | $38.44 | 152,988 |
| 2016-02-08 | $40.05 | $40.75 | $39.75 | $40.63 | $38.65 | 236,455 |
| 2016-02-05 | $39.94 | $41.40 | $39.35 | $40.36 | $38.39 | 296,829 |
| 2016-02-04 | $39.94 | $40.39 | $39.37 | $40.01 | $38.06 | 441,006 |
| 2016-02-03 | $41.00 | $41.00 | $39.47 | $39.91 | $37.97 | 368,167 |
| 2016-02-02 | $42.65 | $43.02 | $40.44 | $40.51 | $38.54 | 310,693 |
| 2016-02-01 | $45.22 | $45.91 | $42.83 | $43.03 | $40.93 | 338,968 |
| 2016-01-29 | $50.00 | $50.64 | $44.82 | $46.33 | $44.07 | 569,084 |
| 2016-01-28 | $55.33 | $55.56 | $54.71 | $55.15 | $52.46 | 191,375 |
| 2016-01-27 | $55.21 | $55.85 | $54.37 | $54.98 | $52.30 | 179,429 |
| 2016-01-26 | $54.34 | $55.77 | $53.93 | $55.68 | $52.97 | 129,334 |
| 2016-01-25 | $54.58 | $54.58 | $53.62 | $53.94 | $51.31 | 187,278 |
| 2016-01-22 | $53.54 | $54.68 | $53.24 | $54.65 | $51.99 | 116,174 |
| 2016-01-21 | $53.12 | $53.59 | $52.31 | $52.75 | $50.18 | 176,653 |
| 2016-01-20 | $51.74 | $53.68 | $50.78 | $53.10 | $50.51 | 181,643 |
| 2016-01-19 | $52.97 | $52.97 | $51.60 | $52.40 | $49.85 | 180,492 |
| 2016-01-15 | $52.14 | $52.92 | $51.02 | $52.62 | $50.06 | 290,362 |
| 2016-01-14 | $53.84 | $54.57 | $52.92 | $53.77 | $51.15 | 128,483 |
| 2016-01-13 | $55.86 | $55.99 | $53.42 | $53.63 | $51.02 | 144,784 |
| 2016-01-12 | $55.82 | $55.82 | $54.22 | $55.79 | $53.07 | 164,509 |
| 2016-01-11 | $55.95 | $56.08 | $54.77 | $55.16 | $52.47 | 119,458 |
| 2016-01-08 | $57.85 | $57.85 | $55.19 | $55.37 | $52.67 | 182,037 |
| 2016-01-07 | $56.65 | $56.97 | $55.43 | $55.87 | $53.15 | 195,969 |
| 2016-01-06 | $57.28 | $57.96 | $57.10 | $57.52 | $54.72 | 122,444 |
| 2016-01-05 | $58.37 | $58.96 | $57.14 | $58.03 | $55.20 | 218,802 |
| 2016-01-04 | $59.38 | $59.66 | $58.02 | $58.11 | $55.28 | 182,681 |
| 2015-12-31 | $61.68 | $61.68 | $60.53 | $60.60 | $57.65 | 138,001 |
| 2015-12-30 | $62.60 | $62.67 | $61.67 | $61.73 | $58.72 | 68,446 |
| 2015-12-29 | $62.45 | $63.04 | $61.99 | $62.51 | $59.46 | 148,612 |
| 2015-12-28 | $62.32 | $62.32 | $61.21 | $62.04 | $59.02 | 98,409 |
| 2015-12-24 | $62.11 | $63.24 | $61.93 | $62.41 | $59.37 | 49,308 |
| 2015-12-23 | $63.23 | $63.23 | $61.99 | $62.35 | $59.31 | 167,502 |
| 2015-12-22 | $62.50 | $62.83 | $61.88 | $62.55 | $59.50 | 164,374 |
| 2015-12-21 | $61.62 | $62.08 | $61.00 | $61.86 | $58.85 | 160,189 |
| 2015-12-18 | $62.71 | $62.88 | $60.83 | $61.04 | $58.07 | 725,026 |
| 2015-12-17 | $64.20 | $64.26 | $62.82 | $62.92 | $59.85 | 177,548 |
| 2015-12-16 | $64.29 | $64.56 | $63.39 | $64.14 | $61.01 | 160,401 |
| 2015-12-15 | $63.21 | $64.26 | $62.84 | $63.50 | $60.41 | 172,787 |
| 2015-12-14 | $62.79 | $62.88 | $61.58 | $62.74 | $59.68 | 154,602 |
| 2015-12-11 | $63.22 | $64.11 | $62.49 | $62.85 | $59.79 | 166,402 |
| 2015-12-10 | $64.53 | $64.94 | $63.95 | $64.36 | $61.22 | 80,684 |
| 2015-12-09 | $65.34 | $65.98 | $63.33 | $64.33 | $61.19 | 145,884 |
| 2015-12-08 | $65.85 | $66.00 | $65.05 | $65.41 | $62.22 | 132,263 |
| 2015-12-07 | $66.86 | $66.86 | $65.78 | $66.45 | $63.21 | 200,051 |
| 2015-12-04 | $65.63 | $67.27 | $65.63 | $66.85 | $63.59 | 95,287 |
| 2015-12-03 | $66.67 | $66.87 | $65.45 | $65.65 | $62.45 | 138,847 |
| 2015-12-02 | $67.75 | $67.92 | $66.06 | $66.51 | $63.27 | 74,182 |
| 2015-12-01 | $66.46 | $67.66 | $66.27 | $67.61 | $64.32 | 107,914 |
| 2015-11-30 | $66.85 | $66.85 | $65.92 | $66.07 | $62.85 | 186,417 |
| 2015-11-27 | $66.33 | $67.23 | $65.96 | $66.76 | $63.51 | 44,190 |
| 2015-11-25 | $66.56 | $66.60 | $66.19 | $66.43 | $63.19 | 103,363 |
| 2015-11-24 | $65.66 | $66.79 | $65.37 | $66.64 | $63.39 | 73,782 |
| 2015-11-23 | $66.64 | $67.08 | $65.49 | $66.16 | $62.94 | 87,711 |
| 2015-11-20 | $66.52 | $67.24 | $66.21 | $67.02 | $63.75 | 127,363 |
| 2015-11-19 | $65.30 | $66.06 | $65.06 | $66.00 | $62.78 | 126,138 |
| 2015-11-18 | $63.93 | $65.61 | $63.91 | $65.46 | $62.27 | 120,489 |
| 2015-11-17 | $63.25 | $64.07 | $62.39 | $63.46 | $60.37 | 111,674 |
| 2015-11-16 | $61.35 | $63.09 | $61.35 | $63.04 | $59.97 | 109,330 |
| 2015-11-13 | $61.05 | $62.20 | $61.02 | $61.15 | $58.17 | 112,273 |
| 2015-11-12 | $62.22 | $62.71 | $61.31 | $61.43 | $58.44 | 192,636 |
| 2015-11-11 | $63.24 | $63.58 | $62.63 | $62.76 | $59.70 | 86,306 |
| 2015-11-10 | $63.54 | $64.17 | $62.64 | $62.93 | $59.86 | 122,257 |
| 2015-11-09 | $63.72 | $63.76 | $62.48 | $63.47 | $60.38 | 208,466 |
| 2015-11-06 | $61.36 | $63.80 | $60.73 | $63.53 | $60.43 | 232,048 |
| 2015-11-05 | $62.49 | $63.16 | $62.11 | $62.70 | $59.64 | 50,021 |
| 2015-11-04 | $61.96 | $62.39 | $61.54 | $62.21 | $59.18 | 77,621 |
| 2015-11-03 | $62.29 | $62.45 | $61.01 | $62.04 | $59.02 | 134,684 |
| 2015-11-02 | $62.02 | $62.46 | $61.70 | $62.23 | $59.20 | 195,426 |
| 2015-10-30 | $61.61 | $62.46 | $61.50 | $61.76 | $58.75 | 186,514 |
| 2015-10-29 | $61.98 | $62.45 | $60.86 | $61.90 | $58.88 | 107,895 |
| 2015-10-28 | $59.95 | $62.34 | $59.78 | $62.31 | $59.27 | 122,772 |
| 2015-10-27 | $60.03 | $60.70 | $59.36 | $59.85 | $56.93 | 119,073 |
| 2015-10-26 | $60.63 | $60.92 | $59.29 | $60.53 | $57.58 | 128,224 |
| 2015-10-23 | $60.17 | $61.16 | $59.99 | $60.84 | $57.88 | 123,129 |
| 2015-10-22 | $58.18 | $60.07 | $58.13 | $59.86 | $56.94 | 107,631 |
| 2015-10-21 | $58.50 | $58.95 | $57.82 | $57.96 | $55.14 | 77,536 |
| 2015-10-20 | $58.75 | $59.62 | $58.03 | $58.70 | $55.84 | 119,907 |
| 2015-10-19 | $58.07 | $58.75 | $57.53 | $58.56 | $55.71 | 89,787 |
| 2015-10-16 | $59.03 | $59.03 | $57.82 | $58.44 | $55.59 | 139,699 |
| 2015-10-15 | $57.63 | $58.73 | $56.87 | $58.72 | $55.86 | 114,062 |
| 2015-10-14 | $57.89 | $58.46 | $57.36 | $57.53 | $54.73 | 129,322 |
| 2015-10-13 | $58.38 | $58.59 | $57.77 | $57.98 | $55.15 | 102,395 |
| 2015-10-12 | $58.40 | $58.70 | $58.05 | $58.46 | $55.61 | 61,580 |
| 2015-10-09 | $58.04 | $58.69 | $57.76 | $58.26 | $55.42 | 89,941 |
| 2015-10-08 | $57.06 | $58.05 | $56.91 | $57.76 | $54.95 | 140,680 |
| 2015-10-07 | $56.62 | $57.80 | $56.06 | $57.27 | $54.48 | 116,334 |
| 2015-10-06 | $56.25 | $56.93 | $55.76 | $56.19 | $53.45 | 99,829 |
| 2015-10-05 | $55.03 | $56.26 | $54.93 | $56.19 | $53.45 | 59,004 |
| 2015-10-02 | $53.65 | $54.53 | $53.14 | $54.51 | $51.85 | 92,487 |
| 2015-10-01 | $53.99 | $54.82 | $53.32 | $54.07 | $51.43 | 246,077 |
| 2015-09-30 | $53.73 | $54.50 | $53.73 | $54.07 | $51.43 | 150,083 |
| 2015-09-29 | $54.98 | $55.17 | $52.33 | $53.10 | $50.51 | 301,077 |
| 2015-09-28 | $56.06 | $56.33 | $54.94 | $54.99 | $52.31 | 115,435 |
| 2015-09-25 | $56.99 | $57.31 | $56.07 | $56.35 | $53.60 | 161,276 |
| 2015-09-24 | $56.22 | $56.62 | $55.42 | $56.48 | $53.73 | 117,612 |
| 2015-09-23 | $58.04 | $58.04 | $56.28 | $56.38 | $53.63 | 117,671 |
| 2015-09-22 | $58.53 | $58.72 | $57.70 | $57.82 | $55.00 | 109,543 |
| 2015-09-21 | $58.88 | $59.84 | $58.44 | $59.23 | $56.34 | 127,141 |
| 2015-09-18 | $60.27 | $60.43 | $58.08 | $58.55 | $55.70 | 843,903 |
| 2015-09-17 | $61.35 | $62.04 | $60.58 | $60.97 | $58.00 | 166,984 |
| 2015-09-16 | $61.30 | $61.47 | $60.90 | $61.07 | $58.09 | 104,907 |
| 2015-09-15 | $61.26 | $61.47 | $60.70 | $61.13 | $58.15 | 77,772 |
| 2015-09-14 | $62.10 | $62.10 | $60.81 | $60.96 | $57.99 | 72,106 |
| 2015-09-11 | $61.27 | $61.99 | $60.48 | $61.95 | $58.93 | 107,495 |
| 2015-09-10 | $61.85 | $62.26 | $61.15 | $61.70 | $58.69 | 150,723 |
| 2015-09-09 | $63.11 | $63.14 | $62.00 | $62.13 | $59.10 | 153,308 |
| 2015-09-08 | $61.99 | $62.61 | $61.54 | $62.60 | $59.55 | 176,536 |
| 2015-09-04 | $61.48 | $62.29 | $61.16 | $61.19 | $58.21 | 112,542 |
| 2015-09-03 | $62.08 | $63.02 | $62.08 | $62.27 | $59.24 | 130,431 |
| 2015-09-02 | $61.92 | $62.38 | $61.46 | $61.99 | $58.97 | 144,127 |
| 2015-09-01 | $62.27 | $62.67 | $61.14 | $61.23 | $58.25 | 171,261 |
| 2015-08-31 | $62.52 | $63.52 | $62.52 | $63.10 | $60.02 | 121,697 |
| 2015-08-28 | $62.70 | $63.34 | $62.04 | $63.06 | $59.99 | 202,513 |
Moog Inc - Class A (MOG-A) News Headlines
Recent Moog Inc - Class A (MOG-A) News
Similar Companies to Moog Inc - Class A (MOG-A) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |