Macquarie Group Ltd (MQBKY) Exchange: PINK
Data as of May 2, 2025
$125.69 ($0.01) 0.01%
Macquarie Group Ltd - Daily Information
Click for more stock information on Macquarie Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $126.26 |
| Previous Close | $125.69 |
| High | $126.40 |
| Low | $124.82 |
| Adjusted Open | $126.26 |
| Previous Adjusted Close | $125.69 |
| Adjusted High | $126.40 |
| Adjusted Low | $124.82 |
About Macquarie Group Ltd (MQBKY)
Macquarie Group Limited acts as a non-operating holding company (NOHC). The Company operates in eight segments: Macquarie Funds Group, Corporate and Asset Finance, Banking and Financial Services Group, Macquarie Securities Group, Macquarie Capital, Fixed Income, Currencies and Commodities, Real Estate Banking Division and Corporate. The Company is a financial services provider of banking, financial, advisory, investment and funds management services. On October 24, 2011, a subsidiary of the Company acquired Utility Metering Services Limited. In May 2011, it acquired REGAL Capital Advisors, LLC. In August 2011, Macquarie ceased to be substantial holder in JB Hi-Fi Limited. On September 29, 2011, it ceased to be a substantial holder in Aurora Oil & Gas Limited. As of April 20, 2012, the Company and its controlled bodies corporate ceased to be a substantial holder in NRW Holdings Limited. As of April 12, 2012, the Company ceased to be a substantial holder in Industrea Limited.
Invest in Macquarie Group Ltd (MQBKY)
Historical Stock Data for Macquarie Group Ltd (MQBKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $126.26 | $126.40 | $124.82 | $125.69 | $125.69 | 13,818 |
| 2025-04-24 | $127.94 | $127.94 | $123.76 | $125.68 | $125.68 | 32,825 |
| 2025-04-23 | $120.50 | $122.81 | $119.23 | $121.09 | $121.09 | 44,121 |
| 2025-04-22 | $119.95 | $119.95 | $116.21 | $117.09 | $117.09 | 55,336 |
| 2025-04-21 | $107.73 | $113.66 | $107.73 | $112.01 | $112.01 | 37,107 |
| 2025-04-17 | $113.92 | $115.11 | $112.05 | $113.85 | $113.85 | 29,692 |
| 2025-04-16 | $112.39 | $116.08 | $109.50 | $114.09 | $114.09 | 25,664 |
| 2025-04-15 | $112.83 | $117.43 | $112.83 | $114.11 | $114.11 | 47,861 |
| 2025-04-14 | $111.86 | $114.13 | $111.86 | $113.01 | $113.01 | 96,287 |
| 2025-04-11 | $109.07 | $114.17 | $106.81 | $112.60 | $112.60 | 106,099 |
| 2025-04-10 | $115.87 | $115.87 | $105.67 | $108.86 | $108.86 | 91,727 |
| 2025-04-09 | $98.83 | $114.70 | $98.83 | $112.26 | $112.26 | 136,393 |
| 2025-04-08 | $106.85 | $109.31 | $103.11 | $104.50 | $104.50 | 118,201 |
| 2025-04-07 | $98.80 | $107.64 | $98.80 | $102.40 | $102.40 | 113,202 |
| 2025-04-04 | $102.00 | $108.30 | $98.20 | $98.76 | $98.76 | 46,495 |
| 2025-04-03 | $121.53 | $123.47 | $118.64 | $118.64 | $118.64 | 22,175 |
| 2025-04-02 | $127.15 | $127.15 | $123.44 | $124.49 | $124.49 | 17,035 |
| 2025-04-01 | $127.14 | $127.14 | $122.50 | $124.50 | $124.50 | 49,849 |
| 2025-03-31 | $128.88 | $128.88 | $117.09 | $122.93 | $122.93 | 64,341 |
| 2025-03-28 | $133.69 | $133.69 | $125.41 | $125.41 | $125.41 | 37,766 |
| 2025-03-27 | $133.75 | $133.75 | $127.05 | $127.49 | $127.49 | 42,101 |
| 2025-03-26 | $135.55 | $135.55 | $128.43 | $128.48 | $128.48 | 14,293 |
| 2025-03-25 | $136.10 | $136.10 | $128.14 | $128.25 | $128.25 | 45,180 |
| 2025-03-24 | $122.78 | $131.38 | $122.78 | $126.10 | $126.10 | 40,031 |
| 2025-03-21 | $131.00 | $131.00 | $123.74 | $123.89 | $123.89 | 44,001 |
| 2025-03-20 | $132.09 | $132.09 | $126.03 | $126.83 | $126.83 | 10,188 |
| 2025-03-19 | $128.20 | $128.20 | $123.06 | $124.32 | $124.32 | 18,003 |
| 2025-03-18 | $124.60 | $124.60 | $123.34 | $124.31 | $124.31 | 24,523 |
| 2025-03-17 | $127.60 | $129.43 | $127.60 | $128.95 | $128.95 | 49,098 |
| 2025-03-14 | $125.25 | $126.52 | $125.10 | $126.52 | $126.52 | 30,200 |
| 2025-03-13 | $128.85 | $128.85 | $123.04 | $123.38 | $123.38 | 23,304 |
| 2025-03-12 | $126.30 | $126.40 | $124.74 | $126.40 | $126.40 | 30,417 |
| 2025-03-11 | $128.50 | $128.50 | $124.28 | $125.60 | $125.60 | 36,581 |
| 2025-03-10 | $130.15 | $137.09 | $127.81 | $129.03 | $129.03 | 24,851 |
| 2025-03-07 | $137.03 | $137.03 | $131.17 | $133.41 | $133.41 | 18,418 |
| 2025-03-06 | $141.35 | $141.35 | $137.44 | $138.03 | $138.03 | 13,008 |
| 2025-03-05 | $144.74 | $144.74 | $138.32 | $140.40 | $140.40 | 15,216 |
| 2025-03-04 | $139.50 | $140.47 | $134.84 | $138.48 | $138.48 | 19,001 |
| 2025-03-03 | $149.05 | $149.05 | $138.97 | $139.46 | $139.46 | 21,014 |
| 2025-02-28 | $148.03 | $148.03 | $139.55 | $140.49 | $140.49 | 23,541 |
| 2025-02-27 | $144.15 | $146.10 | $142.81 | $146.08 | $146.08 | 10,037 |
| 2025-02-26 | $146.02 | $146.97 | $145.30 | $145.93 | $145.93 | 6,383 |
| 2025-02-25 | $145.45 | $146.33 | $144.50 | $145.64 | $145.64 | 14,554 |
| 2025-02-24 | $146.36 | $150.23 | $145.91 | $146.66 | $146.66 | 19,267 |
| 2025-02-21 | $145.84 | $145.84 | $144.00 | $144.60 | $144.60 | 10,660 |
| 2025-02-20 | $151.30 | $151.30 | $147.60 | $149.17 | $149.17 | 13,348 |
| 2025-02-19 | $147.92 | $148.52 | $147.57 | $148.49 | $148.49 | 11,154 |
| 2025-02-18 | $154.10 | $154.10 | $149.32 | $149.42 | $149.42 | 9,565 |
| 2025-02-14 | $150.00 | $151.99 | $149.16 | $151.80 | $151.80 | 6,164 |
| 2025-02-13 | $150.17 | $150.75 | $149.83 | $150.75 | $150.75 | 7,424 |
| 2025-02-12 | $152.60 | $152.60 | $147.25 | $148.27 | $148.27 | 8,582 |
| 2025-02-11 | $145.00 | $145.82 | $145.00 | $145.76 | $145.76 | 9,269 |
| 2025-02-10 | $143.75 | $147.30 | $143.73 | $143.77 | $143.77 | 12,478 |
| 2025-02-07 | $144.67 | $150.03 | $143.79 | $145.68 | $145.68 | 10,984 |
| 2025-02-06 | $152.41 | $152.41 | $144.66 | $145.19 | $145.19 | 18,899 |
| 2025-02-05 | $151.55 | $151.55 | $144.96 | $145.71 | $145.71 | 11,194 |
| 2025-02-04 | $155.75 | $155.75 | $149.64 | $150.53 | $150.53 | 19,206 |
| 2025-02-03 | $153.38 | $153.38 | $146.20 | $147.83 | $147.83 | 16,517 |
| 2025-01-31 | $143.80 | $156.30 | $143.80 | $148.35 | $148.35 | 15,135 |
| 2025-01-30 | $156.30 | $156.30 | $143.80 | $150.55 | $150.55 | 8,668 |
| 2025-01-29 | $154.10 | $154.10 | $141.75 | $148.34 | $148.34 | 6,383 |
| 2025-01-28 | $154.80 | $154.80 | $147.42 | $148.16 | $148.16 | 15,343 |
| 2025-01-27 | $151.15 | $151.15 | $142.65 | $149.47 | $149.47 | 23,930 |
| 2025-01-24 | $157.45 | $157.45 | $144.85 | $153.53 | $153.53 | 12,619 |
| 2025-01-23 | $151.30 | $151.30 | $150.60 | $151.06 | $151.06 | 11,955 |
| 2025-01-22 | $156.20 | $156.20 | $149.53 | $149.85 | $149.85 | 18,260 |
| 2025-01-21 | $141.55 | $153.85 | $141.55 | $149.39 | $149.39 | 19,028 |
| 2025-01-17 | $145.59 | $145.59 | $143.84 | $144.16 | $144.16 | 24,758 |
| 2025-01-16 | $142.00 | $144.49 | $142.00 | $143.79 | $143.79 | 11,667 |
| 2025-01-15 | $144.85 | $144.85 | $140.85 | $141.95 | $141.95 | 16,849 |
| 2025-01-14 | $138.98 | $139.59 | $138.57 | $139.24 | $139.24 | 20,990 |
| 2025-01-13 | $138.70 | $139.40 | $138.70 | $139.31 | $139.31 | 20,366 |
| 2025-01-10 | $149.56 | $149.56 | $140.74 | $140.89 | $140.89 | 13,376 |
| 2025-01-08 | $144.72 | $147.63 | $141.76 | $142.34 | $142.34 | 6,217 |
| 2025-01-07 | $136.30 | $143.75 | $136.30 | $140.96 | $140.96 | 14,642 |
| 2025-01-06 | $138.51 | $140.95 | $135.53 | $139.83 | $139.83 | 16,560 |
| 2025-01-03 | $132.00 | $138.97 | $132.00 | $138.97 | $138.97 | 20,650 |
| 2025-01-02 | $137.36 | $137.61 | $136.55 | $137.00 | $137.00 | 8,933 |
| 2024-12-31 | $137.21 | $137.34 | $136.56 | $136.56 | $136.56 | 7,236 |
| 2024-12-30 | $138.50 | $144.11 | $138.23 | $138.88 | $138.88 | 15,833 |
| 2024-12-27 | $133.53 | $139.43 | $133.53 | $139.10 | $139.10 | 10,786 |
| 2024-12-26 | $135.77 | $139.65 | $133.26 | $139.36 | $139.36 | 12,792 |
| 2024-12-24 | $138.56 | $139.18 | $138.56 | $139.12 | $139.12 | 11,594 |
| 2024-12-23 | $138.28 | $139.45 | $137.97 | $139.28 | $139.28 | 27,788 |
| 2024-12-20 | $137.00 | $142.44 | $136.88 | $136.88 | $136.88 | 20,138 |
| 2024-12-19 | $147.17 | $147.17 | $138.85 | $139.27 | $139.27 | 15,154 |
| 2024-12-18 | $145.09 | $147.68 | $139.50 | $139.50 | $139.50 | 7,314 |
| 2024-12-17 | $143.70 | $144.19 | $143.44 | $143.60 | $143.60 | 16,149 |
| 2024-12-16 | $143.48 | $143.55 | $143.02 | $143.28 | $143.28 | 14,819 |
| 2024-12-13 | $143.11 | $143.45 | $143.11 | $143.19 | $143.19 | 10,042 |
| 2024-12-12 | $138.70 | $145.30 | $138.70 | $142.70 | $142.70 | 8,081 |
| 2024-12-11 | $143.86 | $144.56 | $143.83 | $144.07 | $144.07 | 5,967 |
| 2024-12-10 | $137.75 | $151.20 | $137.75 | $145.50 | $145.50 | 7,428 |
| 2024-12-09 | $149.00 | $149.84 | $148.97 | $149.33 | $149.33 | 11,759 |
| 2024-12-06 | $140.97 | $147.87 | $140.97 | $147.05 | $147.05 | 9,596 |
| 2024-12-05 | $150.78 | $150.88 | $150.01 | $150.84 | $150.84 | 12,989 |
| 2024-12-04 | $142.35 | $157.04 | $142.35 | $150.30 | $150.30 | 4,133 |
| 2024-12-03 | $146.60 | $151.59 | $146.60 | $151.30 | $151.30 | 14,474 |
| 2024-12-02 | $149.69 | $150.05 | $149.60 | $150.00 | $150.00 | 12,258 |
| 2024-11-29 | $152.04 | $152.43 | $150.70 | $151.55 | $151.55 | 4,157 |
| 2024-11-27 | $153.41 | $156.25 | $150.91 | $150.91 | $150.91 | 7,035 |
| 2024-11-26 | $150.62 | $150.95 | $150.03 | $150.70 | $150.70 | 9,764 |
| 2024-11-25 | $150.43 | $150.69 | $149.77 | $150.19 | $150.19 | 7,505 |
| 2024-11-22 | $150.86 | $151.22 | $150.70 | $150.95 | $150.95 | 4,864 |
| 2024-11-21 | $152.22 | $152.22 | $150.20 | $150.70 | $150.70 | 6,750 |
| 2024-11-20 | $148.01 | $149.25 | $146.45 | $149.25 | $149.25 | 20,657 |
| 2024-11-19 | $148.91 | $150.10 | $148.91 | $149.83 | $149.83 | 49,513 |
| 2024-11-18 | $142.10 | $149.97 | $142.10 | $149.36 | $149.36 | 11,062 |
| 2024-11-15 | $149.64 | $153.24 | $146.75 | $147.68 | $147.68 | 8,635 |
| 2024-11-14 | $149.98 | $150.23 | $149.50 | $150.23 | $150.23 | 6,582 |
| 2024-11-13 | $144.43 | $148.63 | $144.43 | $148.18 | $148.18 | 6,748 |
| 2024-11-12 | $148.49 | $149.55 | $148.49 | $149.55 | $149.55 | 10,821 |
| 2024-11-11 | $150.50 | $156.95 | $150.50 | $152.14 | $150.42 | 6,831 |
| 2024-11-08 | $157.04 | $157.04 | $149.38 | $150.46 | $148.76 | 8,282 |
| 2024-11-07 | $153.95 | $154.81 | $151.94 | $154.38 | $152.63 | 8,405 |
| 2024-11-06 | $147.17 | $148.35 | $146.93 | $148.05 | $146.38 | 5,846 |
| 2024-11-05 | $150.60 | $150.60 | $144.83 | $146.37 | $146.37 | 9,631 |
| 2024-11-04 | $146.59 | $146.76 | $145.77 | $145.88 | $145.88 | 9,697 |
| 2024-11-01 | $145.43 | $149.00 | $145.43 | $149.00 | $149.00 | 5,721 |
| 2024-10-31 | $150.52 | $152.16 | $149.83 | $152.16 | $152.16 | 4,241 |
| 2024-10-30 | $152.13 | $152.75 | $152.03 | $152.17 | $152.17 | 5,150 |
| 2024-10-29 | $152.83 | $152.83 | $152.07 | $152.50 | $152.50 | 5,933 |
| 2024-10-28 | $153.86 | $153.88 | $153.62 | $153.77 | $153.77 | 4,607 |
| 2024-10-25 | $154.80 | $155.00 | $153.49 | $153.49 | $153.49 | 5,909 |
| 2024-10-24 | $155.64 | $157.32 | $154.61 | $155.36 | $155.36 | 5,694 |
| 2024-10-23 | $150.00 | $156.85 | $150.00 | $153.70 | $153.70 | 4,373 |
| 2024-10-22 | $155.61 | $156.19 | $155.52 | $156.01 | $156.01 | 6,118 |
| 2024-10-21 | $159.29 | $159.50 | $158.06 | $158.61 | $158.61 | 3,513 |
| 2024-10-18 | $157.73 | $159.03 | $157.58 | $158.63 | $158.63 | 3,447 |
| 2024-10-17 | $157.07 | $157.62 | $156.21 | $157.15 | $157.15 | 7,190 |
| 2024-10-16 | $157.43 | $157.91 | $157.43 | $157.76 | $157.76 | 19,890 |
| 2024-10-15 | $157.39 | $157.39 | $156.65 | $156.99 | $156.99 | 10,240 |
| 2024-10-14 | $158.20 | $158.20 | $157.75 | $158.09 | $158.09 | 3,473 |
| 2024-10-11 | $160.07 | $161.70 | $157.41 | $158.00 | $158.00 | 6,622 |
| 2024-10-10 | $157.96 | $158.20 | $155.66 | $157.00 | $157.00 | 4,947 |
| 2024-10-09 | $150.05 | $155.20 | $150.05 | $155.03 | $155.03 | 4,262 |
| 2024-10-08 | $154.53 | $154.87 | $154.35 | $154.87 | $154.87 | 4,445 |
| 2024-10-07 | $154.87 | $154.95 | $153.63 | $154.26 | $154.26 | 8,444 |
| 2024-10-04 | $153.65 | $153.65 | $153.06 | $153.53 | $153.53 | 3,399 |
| 2024-10-03 | $153.97 | $154.44 | $153.88 | $154.14 | $154.14 | 3,054 |
| 2024-10-02 | $155.77 | $156.00 | $155.43 | $155.61 | $155.61 | 11,347 |
| 2024-10-01 | $160.03 | $164.07 | $158.00 | $161.99 | $161.99 | 4,543 |
| 2024-09-30 | $158.32 | $160.08 | $158.32 | $159.20 | $159.20 | 3,652 |
| 2024-09-27 | $161.40 | $162.07 | $160.99 | $161.00 | $161.00 | 13,057 |
| 2024-09-26 | $163.32 | $165.98 | $159.40 | $160.87 | $160.87 | 3,392 |
| 2024-09-25 | $157.22 | $157.22 | $156.07 | $156.32 | $156.32 | 3,828 |
| 2024-09-24 | $160.71 | $161.72 | $160.30 | $161.72 | $161.72 | 4,360 |
| 2024-09-23 | $164.59 | $164.84 | $158.02 | $160.99 | $160.99 | 3,455 |
| 2024-09-20 | $156.10 | $157.01 | $155.86 | $156.65 | $156.65 | 4,729 |
| 2024-09-19 | $157.61 | $158.68 | $157.21 | $158.04 | $158.04 | 16,136 |
| 2024-09-18 | $154.85 | $155.98 | $154.11 | $154.11 | $154.11 | 7,748 |
| 2024-09-17 | $150.01 | $153.70 | $150.01 | $153.68 | $153.68 | 5,143 |
| 2024-09-16 | $154.36 | $155.13 | $153.52 | $154.81 | $154.81 | 8,535 |
| 2024-09-13 | $153.17 | $153.44 | $152.55 | $152.66 | $152.66 | 3,870 |
| 2024-09-12 | $151.91 | $153.02 | $151.55 | $153.02 | $153.02 | 2,678 |
| 2024-09-11 | $149.04 | $151.01 | $148.50 | $150.75 | $150.75 | 6,183 |
| 2024-09-10 | $155.51 | $155.51 | $150.33 | $151.39 | $151.39 | 11,682 |
| 2024-09-09 | $149.88 | $150.73 | $149.42 | $150.01 | $150.01 | 4,304 |
| 2024-09-06 | $152.45 | $152.45 | $148.18 | $148.45 | $148.45 | 7,186 |
| 2024-09-05 | $145.63 | $148.28 | $145.63 | $148.28 | $148.28 | 3,400 |
| 2024-09-04 | $146.50 | $147.19 | $145.95 | $146.18 | $146.18 | 3,538 |
| 2024-09-03 | $147.70 | $147.70 | $145.77 | $145.77 | $145.77 | 4,253 |
| 2024-08-30 | $146.17 | $146.32 | $144.98 | $145.83 | $145.83 | 6,342 |
| 2024-08-29 | $152.13 | $152.13 | $146.24 | $146.45 | $146.45 | 2,948 |
| 2024-08-28 | $145.11 | $145.11 | $143.57 | $144.17 | $144.17 | 4,821 |
| 2024-08-27 | $143.60 | $144.48 | $143.60 | $144.48 | $144.48 | 2,151 |
| 2024-08-26 | $145.24 | $145.24 | $144.64 | $145.24 | $145.24 | 2,590 |
| 2024-08-23 | $143.29 | $144.54 | $143.10 | $144.02 | $144.02 | 4,391 |
| 2024-08-22 | $140.04 | $140.80 | $139.86 | $139.86 | $139.86 | 4,818 |
| 2024-08-21 | $144.35 | $144.35 | $141.40 | $142.16 | $142.16 | 7,509 |
| 2024-08-20 | $141.24 | $141.31 | $140.68 | $141.31 | $141.31 | 2,302 |
| 2024-08-19 | $147.58 | $147.58 | $141.43 | $141.64 | $141.64 | 3,517 |
| 2024-08-16 | $137.94 | $139.65 | $137.94 | $139.52 | $139.52 | 4,587 |
| 2024-08-15 | $142.75 | $143.50 | $139.53 | $139.53 | $139.53 | 7,331 |
| 2024-08-14 | $137.44 | $140.08 | $136.36 | $136.81 | $136.81 | 4,429 |
| 2024-08-13 | $131.12 | $136.60 | $131.12 | $136.60 | $136.60 | 4,118 |
| 2024-08-12 | $134.07 | $134.71 | $134.07 | $134.41 | $134.41 | 5,800 |
| 2024-08-09 | $132.15 | $133.58 | $129.88 | $133.58 | $133.58 | 7,318 |
| 2024-08-08 | $136.24 | $136.24 | $132.78 | $133.72 | $133.72 | 17,906 |
| 2024-08-07 | $136.14 | $136.14 | $129.33 | $129.33 | $129.33 | 37,412 |
| 2024-08-06 | $128.54 | $130.66 | $128.54 | $130.65 | $130.65 | 22,525 |
| 2024-08-05 | $125.26 | $126.69 | $124.92 | $126.24 | $126.24 | 9,251 |
| 2024-08-02 | $133.74 | $137.92 | $131.90 | $136.68 | $136.68 | 7,292 |
| 2024-08-01 | $133.60 | $137.07 | $133.60 | $135.55 | $135.55 | 9,365 |
| 2024-07-31 | $136.01 | $138.04 | $136.01 | $137.48 | $137.48 | 6,991 |
| 2024-07-30 | $135.99 | $135.99 | $135.56 | $135.77 | $135.77 | 6,786 |
| 2024-07-29 | $135.94 | $135.94 | $134.19 | $134.58 | $134.58 | 8,495 |
| 2024-07-26 | $135.61 | $138.20 | $133.47 | $135.16 | $135.16 | 5,495 |
| 2024-07-25 | $130.94 | $133.17 | $128.11 | $133.17 | $133.17 | 7,701 |
| 2024-07-24 | $137.55 | $137.55 | $136.09 | $136.46 | $136.46 | 10,563 |
| 2024-07-23 | $137.88 | $138.23 | $137.58 | $137.58 | $137.58 | 4,523 |
| 2024-07-22 | $142.82 | $143.70 | $134.93 | $140.14 | $140.14 | 5,358 |
| 2024-07-19 | $139.29 | $139.40 | $139.04 | $139.15 | $139.15 | 4,025 |
| 2024-07-18 | $140.81 | $140.83 | $138.57 | $138.63 | $138.63 | 3,810 |
| 2024-07-17 | $140.46 | $140.52 | $139.95 | $139.95 | $139.95 | 6,571 |
| 2024-07-16 | $137.98 | $138.78 | $137.89 | $138.74 | $138.74 | 5,021 |
| 2024-07-15 | $138.47 | $138.89 | $138.26 | $138.55 | $138.55 | 3,014 |
| 2024-07-12 | $138.33 | $141.90 | $138.33 | $139.22 | $139.22 | 6,983 |
| 2024-07-11 | $138.16 | $138.73 | $137.89 | $138.35 | $138.35 | 9,727 |
| 2024-07-10 | $135.89 | $138.34 | $134.48 | $138.34 | $138.34 | 6,063 |
| 2024-07-09 | $135.83 | $137.63 | $135.55 | $136.05 | $136.05 | 6,133 |
| 2024-07-08 | $140.50 | $140.96 | $138.67 | $140.25 | $140.25 | 3,627 |
| 2024-07-05 | $137.06 | $138.36 | $137.06 | $138.36 | $138.36 | 5,759 |
| 2024-07-03 | $137.61 | $138.20 | $137.61 | $138.12 | $138.12 | 4,440 |
| 2024-07-02 | $135.30 | $136.26 | $135.03 | $136.15 | $136.15 | 12,908 |
| 2024-07-01 | $136.50 | $136.99 | $134.75 | $135.87 | $135.87 | 9,792 |
| 2024-06-28 | $136.70 | $137.01 | $135.76 | $136.25 | $136.25 | 6,765 |
| 2024-06-27 | $136.45 | $136.45 | $135.76 | $136.11 | $136.11 | 7,746 |
| 2024-06-26 | $134.54 | $134.69 | $134.00 | $134.07 | $134.07 | 20,926 |
| 2024-06-25 | $134.71 | $135.08 | $134.65 | $135.06 | $135.06 | 6,432 |
| 2024-06-24 | $133.69 | $134.44 | $133.65 | $134.00 | $134.00 | 10,514 |
| 2024-06-21 | $131.88 | $131.98 | $131.57 | $131.98 | $131.98 | 4,908 |
| 2024-06-20 | $131.50 | $131.61 | $130.76 | $131.29 | $131.29 | 6,320 |
| 2024-06-18 | $129.75 | $132.00 | $129.75 | $132.00 | $132.00 | 10,434 |
| 2024-06-17 | $125.83 | $127.00 | $125.41 | $127.00 | $127.00 | 10,359 |
| 2024-06-14 | $124.88 | $125.64 | $124.87 | $125.64 | $125.64 | 7,858 |
| 2024-06-13 | $128.80 | $128.80 | $125.99 | $127.07 | $127.07 | 5,789 |
| 2024-06-12 | $130.50 | $131.45 | $128.76 | $128.91 | $128.91 | 8,112 |
| 2024-06-11 | $127.60 | $130.25 | $127.15 | $130.00 | $130.00 | 11,463 |
| 2024-06-10 | $130.42 | $130.50 | $128.62 | $128.76 | $128.76 | 8,283 |
| 2024-06-07 | $131.36 | $133.75 | $128.80 | $129.50 | $129.50 | 7,449 |
| 2024-06-06 | $130.08 | $130.53 | $129.81 | $130.29 | $130.29 | 17,807 |
| 2024-06-05 | $128.50 | $129.47 | $128.39 | $129.47 | $129.47 | 8,435 |
| 2024-06-04 | $127.58 | $128.59 | $123.90 | $128.59 | $128.59 | 18,331 |
| 2024-06-03 | $128.12 | $129.30 | $127.75 | $128.18 | $128.18 | 14,187 |
| 2024-05-31 | $128.60 | $128.60 | $123.62 | $127.61 | $127.61 | 12,583 |
| 2024-05-30 | $126.45 | $126.65 | $125.54 | $126.39 | $126.39 | 9,878 |
| 2024-05-29 | $125.18 | $125.55 | $124.46 | $124.67 | $124.67 | 11,419 |
| 2024-05-28 | $127.16 | $127.33 | $126.54 | $126.89 | $126.89 | 10,947 |
| 2024-05-24 | $129.37 | $130.68 | $128.07 | $128.47 | $128.47 | 8,659 |
| 2024-05-23 | $128.45 | $132.00 | $126.59 | $126.88 | $126.88 | 7,900 |
| 2024-05-22 | $131.40 | $133.59 | $128.03 | $128.03 | $128.03 | 10,771 |
| 2024-05-21 | $129.11 | $129.39 | $128.88 | $129.39 | $129.39 | 6,425 |
| 2024-05-20 | $129.32 | $129.60 | $128.96 | $129.11 | $129.11 | 7,400 |
| 2024-05-17 | $126.77 | $128.24 | $126.48 | $128.24 | $128.24 | 5,243 |
| 2024-05-16 | $130.07 | $130.99 | $128.42 | $128.78 | $128.78 | 10,612 |
| 2024-05-15 | $125.31 | $126.82 | $125.31 | $126.82 | $126.82 | 5,152 |
| 2024-05-14 | $126.06 | $126.58 | $125.92 | $126.58 | $126.58 | 6,020 |
| 2024-05-13 | $126.14 | $126.45 | $125.61 | $126.00 | $126.00 | 8,626 |
| 2024-05-10 | $124.03 | $128.99 | $124.03 | $128.99 | $126.44 | 5,304 |
| 2024-05-09 | $127.36 | $128.46 | $126.41 | $128.34 | $125.80 | 6,959 |
| 2024-05-08 | $126.53 | $126.53 | $124.78 | $125.05 | $122.57 | 5,905 |
| 2024-05-07 | $125.28 | $126.52 | $124.12 | $125.93 | $123.44 | 20,610 |
| 2024-05-06 | $123.81 | $125.75 | $123.81 | $124.11 | $121.65 | 14,524 |
| 2024-05-03 | $122.13 | $123.75 | $121.25 | $121.44 | $121.44 | 6,500 |
| 2024-05-02 | $124.00 | $124.00 | $122.19 | $123.66 | $123.66 | 7,943 |
| 2024-05-01 | $120.63 | $122.70 | $119.23 | $122.01 | $122.01 | 9,619 |
| 2024-04-30 | $121.70 | $121.82 | $120.11 | $120.11 | $120.11 | 9,587 |
| 2024-04-29 | $121.67 | $125.25 | $121.67 | $125.25 | $125.25 | 14,222 |
| 2024-04-26 | $122.07 | $122.33 | $121.44 | $121.83 | $121.83 | 17,234 |
| 2024-04-25 | $119.53 | $121.10 | $119.53 | $121.10 | $121.10 | 10,477 |
| 2024-04-24 | $121.36 | $121.36 | $120.63 | $120.94 | $120.94 | 7,699 |
| 2024-04-23 | $119.00 | $123.02 | $119.00 | $122.98 | $122.98 | 14,272 |
| 2024-04-22 | $120.15 | $121.15 | $120.15 | $120.97 | $120.97 | 16,902 |
| 2024-04-19 | $118.77 | $118.90 | $118.12 | $118.58 | $118.58 | 8,005 |
| 2024-04-18 | $119.58 | $120.11 | $118.77 | $119.10 | $119.10 | 13,459 |
| 2024-04-17 | $119.31 | $119.38 | $118.49 | $119.21 | $119.21 | 13,392 |
| 2024-04-16 | $118.57 | $118.83 | $118.15 | $118.80 | $118.80 | 16,704 |
| 2024-04-15 | $121.97 | $121.97 | $120.01 | $120.06 | $120.06 | 8,811 |
| 2024-04-12 | $123.43 | $123.43 | $121.66 | $121.81 | $121.81 | 7,078 |
| 2024-04-11 | $123.65 | $123.97 | $122.37 | $123.94 | $123.94 | 7,340 |
| 2024-04-10 | $123.92 | $124.11 | $123.18 | $123.63 | $123.63 | 6,828 |
| 2024-04-09 | $129.50 | $129.50 | $126.58 | $128.30 | $128.30 | 5,505 |
| 2024-04-08 | $127.43 | $128.30 | $127.38 | $128.30 | $128.30 | 5,480 |
| 2024-04-05 | $127.52 | $128.75 | $127.16 | $128.74 | $128.74 | 6,344 |
| 2024-04-04 | $130.48 | $131.06 | $128.46 | $128.73 | $128.73 | 7,026 |
| 2024-04-03 | $126.76 | $129.07 | $126.76 | $128.73 | $128.73 | 7,026 |
| 2024-04-02 | $129.69 | $130.50 | $128.70 | $129.95 | $129.95 | 9,674 |
| 2024-04-01 | $131.03 | $132.50 | $129.43 | $129.95 | $129.95 | 9,674 |
| 2024-03-28 | $133.10 | $133.85 | $130.65 | $131.49 | $131.49 | 5,460 |
| 2024-03-27 | $128.76 | $130.52 | $128.02 | $130.52 | $130.52 | 6,346 |
| 2024-03-26 | $130.53 | $130.53 | $129.65 | $129.65 | $129.65 | 17,213 |
| 2024-03-25 | $128.50 | $130.22 | $127.41 | $128.75 | $128.75 | 3,761 |
| 2024-03-22 | $130.73 | $130.73 | $129.72 | $130.04 | $130.04 | 4,975 |
| 2024-03-21 | $130.94 | $131.58 | $130.94 | $131.58 | $131.58 | 3,853 |
| 2024-03-20 | $128.52 | $130.58 | $128.50 | $130.58 | $130.58 | 4,436 |
| 2024-03-19 | $128.63 | $129.40 | $128.35 | $129.06 | $129.06 | 7,370 |
| 2024-03-18 | $130.30 | $133.02 | $130.14 | $130.30 | $130.30 | 6,637 |
| 2024-03-15 | $131.24 | $133.14 | $129.30 | $131.21 | $131.21 | 5,949 |
| 2024-03-14 | $132.75 | $132.75 | $128.82 | $131.50 | $131.50 | 5,874 |
| 2024-03-13 | $131.20 | $133.34 | $131.20 | $133.34 | $133.34 | 4,258 |
| 2024-03-12 | $131.67 | $132.75 | $130.75 | $132.15 | $132.15 | 5,354 |
| 2024-03-11 | $130.44 | $132.15 | $129.99 | $132.15 | $132.15 | 5,354 |
| 2024-03-08 | $131.00 | $132.38 | $131.00 | $131.66 | $131.66 | 6,378 |
| 2024-03-07 | $126.22 | $130.04 | $126.22 | $129.62 | $129.62 | 5,079 |
| 2024-03-06 | $128.48 | $128.55 | $127.50 | $127.74 | $127.74 | 16,798 |
| 2024-03-05 | $121.36 | $126.04 | $121.36 | $124.98 | $124.98 | 6,272 |
| 2024-03-04 | $130.65 | $130.65 | $125.54 | $125.73 | $125.73 | 10,574 |
| 2024-03-01 | $129.25 | $129.25 | $127.30 | $127.53 | $127.53 | 7,559 |
| 2024-02-29 | $128.00 | $128.00 | $126.39 | $126.71 | $126.71 | 6,891 |
| 2024-02-28 | $127.19 | $127.40 | $126.00 | $127.40 | $127.40 | 5,026 |
| 2024-02-27 | $129.28 | $130.99 | $128.60 | $129.84 | $129.84 | 9,305 |
| 2024-02-26 | $130.93 | $130.93 | $126.89 | $127.78 | $127.78 | 7,185 |
| 2024-02-23 | $127.08 | $127.54 | $126.87 | $127.24 | $127.24 | 5,123 |
| 2024-02-22 | $130.00 | $130.00 | $126.85 | $129.67 | $129.67 | 10,276 |
| 2024-02-21 | $126.65 | $126.65 | $124.14 | $126.33 | $126.33 | 8,834 |
| 2024-02-20 | $125.82 | $125.90 | $124.89 | $125.25 | $125.25 | 6,109 |
| 2024-02-16 | $125.87 | $126.77 | $125.59 | $126.77 | $126.77 | 4,529 |
| 2024-02-15 | $125.63 | $127.44 | $125.63 | $126.98 | $126.98 | 9,107 |
| 2024-02-14 | $120.18 | $121.53 | $118.95 | $121.53 | $121.53 | 8,340 |
| 2024-02-13 | $120.73 | $122.46 | $118.70 | $118.75 | $118.75 | 4,393 |
| 2024-02-12 | $125.24 | $125.24 | $123.54 | $125.04 | $125.04 | 6,974 |
| 2024-02-09 | $122.95 | $124.68 | $122.95 | $124.68 | $124.68 | 5,013 |
| 2024-02-08 | $124.16 | $124.45 | $124.02 | $124.45 | $124.45 | 5,106 |
| 2024-02-07 | $123.85 | $124.02 | $123.52 | $123.88 | $123.88 | 6,057 |
| 2024-02-06 | $122.90 | $123.89 | $122.90 | $123.89 | $123.89 | 5,781 |
| 2024-02-05 | $122.52 | $123.29 | $122.16 | $123.25 | $123.25 | 7,736 |
| 2024-02-02 | $124.38 | $125.10 | $123.50 | $124.06 | $124.06 | 5,350 |
| 2024-02-01 | $123.43 | $124.25 | $122.90 | $124.25 | $124.25 | 5,608 |
| 2024-01-31 | $125.59 | $125.59 | $123.65 | $123.81 | $123.81 | 7,158 |
| 2024-01-30 | $123.60 | $124.30 | $123.43 | $124.30 | $124.30 | 4,796 |
| 2024-01-29 | $123.46 | $124.65 | $123.46 | $124.65 | $124.65 | 4,680 |
| 2024-01-26 | $123.56 | $123.76 | $123.35 | $123.70 | $123.70 | 4,355 |
| 2024-01-25 | $122.67 | $123.33 | $122.67 | $123.30 | $123.30 | 5,103 |
| 2024-01-24 | $124.15 | $124.80 | $123.46 | $123.46 | $123.46 | 12,810 |
| 2024-01-23 | $123.03 | $123.64 | $122.57 | $123.64 | $123.64 | 7,743 |
| 2024-01-22 | $121.58 | $121.62 | $120.91 | $121.05 | $121.05 | 7,447 |
| 2024-01-19 | $120.49 | $121.41 | $120.10 | $120.76 | $120.76 | 8,349 |
| 2024-01-18 | $119.03 | $119.89 | $119.02 | $119.89 | $119.89 | 15,979 |
| 2024-01-17 | $118.69 | $119.02 | $118.25 | $119.02 | $119.02 | 12,141 |
| 2024-01-16 | $120.74 | $121.42 | $120.21 | $120.44 | $120.44 | 6,364 |
| 2024-01-12 | $123.57 | $124.06 | $122.38 | $122.58 | $122.58 | 6,995 |
| 2024-01-11 | $123.75 | $124.74 | $120.68 | $123.78 | $123.78 | 5,475 |
| 2024-01-10 | $122.75 | $122.75 | $121.01 | $121.01 | $121.01 | 20,024 |
| 2024-01-09 | $119.73 | $120.17 | $119.65 | $120.08 | $120.08 | 6,406 |
| 2024-01-08 | $120.13 | $121.32 | $120.02 | $121.32 | $121.32 | 6,533 |
| 2024-01-05 | $123.18 | $123.18 | $120.80 | $120.99 | $120.99 | 8,388 |
| 2024-01-04 | $123.24 | $123.24 | $121.08 | $121.08 | $121.08 | 7,731 |
| 2024-01-03 | $121.84 | $122.07 | $121.30 | $121.78 | $121.78 | 7,762 |
| 2024-01-02 | $121.43 | $125.45 | $121.43 | $124.52 | $124.52 | 5,659 |
| 2023-12-29 | $125.50 | $125.99 | $124.72 | $124.89 | $124.89 | 4,255 |
| 2023-12-28 | $126.98 | $126.98 | $125.11 | $125.69 | $125.69 | 5,473 |
| 2023-12-27 | $126.74 | $126.75 | $125.29 | $126.74 | $126.74 | 5,691 |
| 2023-12-26 | $128.21 | $128.21 | $123.72 | $124.15 | $124.15 | 10,323 |
| 2023-12-22 | $123.10 | $123.26 | $122.77 | $123.26 | $123.26 | 5,773 |
| 2023-12-21 | $123.00 | $124.00 | $122.92 | $123.92 | $123.92 | 11,585 |
| 2023-12-20 | $121.86 | $124.06 | $121.86 | $122.58 | $122.58 | 7,623 |
| 2023-12-19 | $122.50 | $123.70 | $122.50 | $123.48 | $123.48 | 9,898 |
| 2023-12-18 | $121.12 | $121.50 | $120.70 | $120.98 | $120.98 | 10,871 |
| 2023-12-15 | $119.09 | $121.70 | $119.09 | $120.13 | $120.13 | 9,703 |
| 2023-12-14 | $115.74 | $121.19 | $115.74 | $120.68 | $120.68 | 8,430 |
| 2023-12-13 | $114.49 | $116.64 | $113.83 | $116.64 | $116.64 | 11,412 |
| 2023-12-12 | $114.94 | $114.94 | $111.54 | $111.54 | $111.54 | 25,294 |
| 2023-12-11 | $112.92 | $114.36 | $111.35 | $111.65 | $111.65 | 16,328 |
| 2023-12-08 | $111.54 | $111.95 | $110.79 | $111.91 | $111.91 | 11,923 |
| 2023-12-07 | $111.49 | $111.86 | $109.87 | $111.86 | $111.86 | 21,714 |
| 2023-12-06 | $113.20 | $113.87 | $111.33 | $111.33 | $111.33 | 21,950 |
| 2023-12-05 | $111.39 | $111.39 | $110.68 | $110.95 | $110.95 | 16,352 |
| 2023-12-04 | $112.75 | $113.48 | $111.50 | $111.85 | $111.85 | 17,502 |
| 2023-12-01 | $111.62 | $113.50 | $111.62 | $113.50 | $113.50 | 8,875 |
| 2023-11-30 | $112.13 | $112.75 | $111.78 | $112.36 | $112.36 | 18,889 |
| 2023-11-29 | $110.59 | $111.50 | $109.62 | $109.62 | $109.62 | 9,920 |
| 2023-11-28 | $110.11 | $110.92 | $110.11 | $110.92 | $110.92 | 17,319 |
| 2023-11-27 | $108.26 | $111.99 | $108.26 | $109.75 | $109.75 | 15,156 |
| 2023-11-24 | $111.27 | $112.97 | $111.16 | $111.47 | $111.47 | 7,461 |
| 2023-11-22 | $111.49 | $111.50 | $109.03 | $109.03 | $109.03 | 7,024 |
| 2023-11-21 | $111.55 | $112.12 | $110.76 | $111.20 | $111.20 | 21,991 |
| 2023-11-20 | $110.13 | $111.12 | $110.13 | $111.12 | $111.12 | 15,042 |
| 2023-11-17 | $110.26 | $111.75 | $109.74 | $109.81 | $109.81 | 11,459 |
| 2023-11-16 | $112.02 | $112.02 | $107.93 | $109.00 | $109.00 | 9,683 |
| 2023-11-15 | $110.37 | $110.48 | $109.43 | $109.45 | $109.45 | 18,019 |
| 2023-11-14 | $105.93 | $107.50 | $105.38 | $106.50 | $106.50 | 71,366 |
| 2023-11-13 | $101.94 | $106.79 | $101.94 | $104.40 | $102.81 | 76,758 |
| 2023-11-10 | $103.01 | $104.24 | $102.89 | $104.24 | $102.66 | 127,536 |
| 2023-11-09 | $106.97 | $106.97 | $103.84 | $103.84 | $102.26 | 21,674 |
| 2023-11-08 | $100.77 | $104.39 | $100.77 | $103.95 | $102.37 | 46,545 |
| 2023-11-07 | $102.26 | $103.70 | $101.90 | $103.15 | $101.58 | 43,077 |
| 2023-11-06 | $105.12 | $105.12 | $104.34 | $104.52 | $102.93 | 28,878 |
| 2023-11-03 | $107.09 | $109.38 | $105.85 | $106.92 | $105.30 | 26,370 |
| 2023-11-02 | $103.91 | $104.59 | $103.69 | $104.59 | $103.00 | 18,501 |
| 2023-11-01 | $101.77 | $103.00 | $101.76 | $102.99 | $101.43 | 23,534 |
| 2023-10-31 | $102.05 | $102.40 | $101.60 | $102.08 | $100.53 | 68,884 |
| 2023-10-30 | $102.94 | $102.94 | $100.82 | $102.48 | $100.92 | 38,246 |
| 2023-10-27 | $105.03 | $105.03 | $100.27 | $100.50 | $98.97 | 43,498 |
| 2023-10-26 | $101.79 | $102.27 | $101.39 | $101.70 | $100.15 | 30,590 |
| 2023-10-25 | $102.38 | $103.39 | $101.68 | $102.49 | $100.93 | 39,609 |
| 2023-10-24 | $106.95 | $106.95 | $102.40 | $103.79 | $102.21 | 96,168 |
| 2023-10-23 | $101.72 | $103.02 | $101.72 | $102.49 | $100.93 | 32,100 |
| 2023-10-20 | $100.84 | $101.75 | $100.68 | $100.68 | $99.15 | 21,863 |
| 2023-10-19 | $103.52 | $103.99 | $102.75 | $102.75 | $101.19 | 21,988 |
| 2023-10-18 | $106.61 | $106.61 | $105.44 | $105.44 | $103.84 | 12,564 |
| 2023-10-17 | $108.45 | $108.45 | $107.45 | $107.64 | $106.00 | 34,875 |
| 2023-10-16 | $107.15 | $107.36 | $106.76 | $107.36 | $105.73 | 24,861 |
| 2023-10-13 | $106.98 | $107.35 | $106.46 | $107.04 | $105.41 | 15,166 |
| 2023-10-12 | $108.00 | $108.10 | $106.49 | $106.64 | $105.02 | 23,661 |
| 2023-10-11 | $106.70 | $109.67 | $106.70 | $108.90 | $107.25 | 28,010 |
| 2023-10-10 | $104.18 | $108.13 | $104.01 | $107.75 | $106.11 | 99,745 |
| 2023-10-09 | $108.09 | $108.09 | $104.75 | $105.62 | $104.02 | 23,606 |
| 2023-10-06 | $105.16 | $107.07 | $105.16 | $106.31 | $106.31 | 40,558 |
| 2023-10-05 | $104.50 | $105.50 | $104.50 | $105.32 | $105.32 | 32,531 |
| 2023-10-04 | $103.90 | $103.90 | $102.80 | $103.66 | $103.66 | 25,352 |
| 2023-10-03 | $104.86 | $106.44 | $103.76 | $104.19 | $104.19 | 24,077 |
| 2023-10-02 | $107.49 | $107.49 | $105.10 | $105.19 | $105.19 | 27,928 |
| 2023-09-29 | $110.64 | $110.68 | $107.17 | $107.36 | $107.36 | 16,938 |
| 2023-09-28 | $106.79 | $107.07 | $103.76 | $106.78 | $106.78 | 35,140 |
| 2023-09-27 | $107.99 | $107.99 | $104.92 | $105.40 | $105.40 | 27,870 |
| 2023-09-26 | $108.24 | $108.25 | $106.66 | $106.89 | $106.89 | 27,144 |
| 2023-09-25 | $107.15 | $107.57 | $106.82 | $107.56 | $107.56 | 40,864 |
| 2023-09-22 | $109.96 | $109.96 | $108.78 | $108.82 | $108.82 | 31,827 |
| 2023-09-21 | $108.34 | $108.56 | $107.17 | $107.17 | $107.17 | 13,763 |
| 2023-09-20 | $112.13 | $113.57 | $111.71 | $111.73 | $111.73 | 16,875 |
| 2023-09-19 | $111.75 | $111.96 | $111.33 | $111.73 | $111.73 | 22,548 |
| 2023-09-18 | $110.36 | $110.79 | $109.91 | $110.58 | $110.58 | 17,837 |
| 2023-09-15 | $111.39 | $111.77 | $110.87 | $110.87 | $110.87 | 16,084 |
| 2023-09-14 | $110.80 | $111.98 | $110.80 | $111.97 | $111.97 | 14,422 |
| 2023-09-13 | $110.22 | $110.58 | $110.05 | $110.19 | $110.19 | 7,552 |
| 2023-09-12 | $108.91 | $110.38 | $108.91 | $110.30 | $110.30 | 30,272 |
| 2023-09-11 | $112.03 | $112.24 | $111.22 | $111.46 | $111.46 | 43,018 |
| 2023-09-08 | $109.56 | $109.86 | $108.83 | $108.88 | $108.88 | 16,942 |
| 2023-09-07 | $110.27 | $110.27 | $108.74 | $109.23 | $109.23 | 19,965 |
| 2023-09-06 | $110.73 | $110.73 | $107.94 | $108.46 | $108.46 | 41,921 |
| 2023-09-05 | $114.48 | $116.29 | $112.66 | $112.77 | $112.77 | 15,631 |
| 2023-09-01 | $114.53 | $114.53 | $113.94 | $114.31 | $114.31 | 6,301 |
| 2023-08-31 | $114.85 | $114.87 | $114.18 | $114.42 | $114.42 | 6,476 |
| 2023-08-30 | $114.89 | $115.32 | $114.46 | $114.80 | $114.80 | 8,305 |
| 2023-08-29 | $114.79 | $114.79 | $111.39 | $113.84 | $113.84 | 17,609 |
| 2023-08-28 | $109.01 | $111.53 | $109.01 | $111.53 | $111.53 | 34,189 |
| 2023-08-25 | $110.76 | $110.95 | $109.02 | $110.58 | $110.58 | 15,100 |
| 2023-08-24 | $110.89 | $110.89 | $109.41 | $109.41 | $109.41 | 16,542 |
| 2023-08-23 | $109.24 | $111.58 | $109.24 | $110.20 | $110.20 | 15,713 |
| 2023-08-22 | $109.64 | $109.75 | $108.99 | $109.30 | $109.30 | 58,340 |
| 2023-08-21 | $110.99 | $110.99 | $107.94 | $107.94 | $107.94 | 59,397 |
| 2023-08-18 | $105.02 | $107.51 | $105.02 | $107.51 | $107.51 | 54,474 |
| 2023-08-17 | $109.45 | $109.50 | $107.96 | $108.46 | $108.46 | 34,981 |
| 2023-08-16 | $111.87 | $112.14 | $110.71 | $110.94 | $110.94 | 14,794 |
| 2023-08-15 | $112.01 | $112.85 | $111.01 | $111.85 | $111.85 | 41,661 |
| 2023-08-14 | $113.03 | $113.98 | $113.02 | $113.49 | $113.49 | 26,732 |
| 2023-08-11 | $113.23 | $116.24 | $113.19 | $113.45 | $113.45 | 13,847 |
| 2023-08-10 | $115.53 | $115.75 | $113.84 | $114.20 | $114.20 | 11,245 |
| 2023-08-09 | $111.76 | $114.57 | $111.76 | $114.20 | $114.20 | 16,789 |
| 2023-08-08 | $113.44 | $114.55 | $113.12 | $114.11 | $114.11 | 37,928 |
| 2023-08-07 | $115.34 | $116.34 | $115.21 | $116.33 | $116.33 | 22,002 |
| 2023-08-04 | $115.46 | $116.30 | $114.71 | $114.71 | $114.71 | 24,028 |
| 2023-08-03 | $112.75 | $114.20 | $112.74 | $113.71 | $113.71 | 25,699 |
| 2023-08-02 | $113.84 | $113.84 | $113.10 | $113.24 | $113.24 | 11,734 |
| 2023-08-01 | $117.06 | $117.06 | $116.18 | $116.25 | $116.25 | 8,130 |
| 2023-07-31 | $115.09 | $118.42 | $115.09 | $118.32 | $118.32 | 10,074 |
| 2023-07-28 | $115.83 | $118.70 | $115.83 | $117.78 | $117.78 | 7,894 |
| 2023-07-27 | $118.37 | $118.62 | $116.82 | $117.55 | $117.55 | 10,466 |
| 2023-07-26 | $123.60 | $124.05 | $123.35 | $123.64 | $123.64 | 5,049 |
| 2023-07-25 | $125.81 | $126.93 | $123.65 | $124.97 | $124.97 | 10,089 |
| 2023-07-24 | $124.05 | $124.96 | $124.05 | $124.89 | $124.89 | 5,705 |
| 2023-07-21 | $123.57 | $123.90 | $123.57 | $123.90 | $123.90 | 4,848 |
| 2023-07-20 | $129.07 | $129.07 | $125.66 | $126.14 | $126.14 | 4,119 |
| 2023-07-19 | $125.12 | $125.36 | $124.69 | $124.84 | $124.84 | 3,374 |
| 2023-07-18 | $125.23 | $125.97 | $124.48 | $125.07 | $125.07 | 12,421 |
| 2023-07-17 | $124.35 | $124.85 | $124.35 | $124.85 | $124.85 | 5,113 |
| 2023-07-14 | $125.71 | $126.14 | $125.00 | $125.00 | $125.00 | 7,538 |
| 2023-07-13 | $125.34 | $125.63 | $124.76 | $125.59 | $125.59 | 8,367 |
| 2023-07-12 | $120.00 | $121.70 | $120.00 | $120.97 | $120.97 | 6,126 |
| 2023-07-11 | $116.49 | $117.76 | $116.39 | $117.76 | $117.76 | 17,622 |
| 2023-07-10 | $114.62 | $115.23 | $114.62 | $115.09 | $115.09 | 13,093 |
| 2023-07-07 | $115.03 | $116.30 | $114.90 | $116.00 | $116.00 | 23,445 |
| 2023-07-06 | $116.80 | $116.81 | $114.18 | $116.81 | $116.81 | 11,566 |
| 2023-07-05 | $119.63 | $119.64 | $117.99 | $118.38 | $118.38 | 20,473 |
| 2023-07-03 | $120.00 | $120.28 | $119.00 | $120.15 | $120.15 | 7,875 |
| 2023-06-30 | $118.22 | $119.12 | $118.22 | $119.12 | $119.12 | 13,692 |
| 2023-06-29 | $116.96 | $118.11 | $116.76 | $117.10 | $117.10 | 5,477 |
| 2023-06-28 | $115.23 | $116.21 | $115.23 | $115.70 | $115.70 | 9,948 |
| 2023-06-27 | $116.16 | $117.25 | $116.10 | $117.23 | $117.23 | 18,245 |
| 2023-06-26 | $114.72 | $116.89 | $114.72 | $115.85 | $115.85 | 13,651 |
| 2023-06-23 | $115.67 | $116.63 | $115.24 | $115.73 | $115.73 | 9,836 |
| 2023-06-22 | $117.97 | $118.63 | $117.97 | $118.63 | $118.63 | 7,616 |
| 2023-06-21 | $121.51 | $123.37 | $121.51 | $122.61 | $122.61 | 15,495 |
| 2023-06-20 | $126.36 | $126.36 | $125.07 | $126.00 | $126.00 | 6,672 |
| 2023-06-16 | $129.34 | $129.34 | $127.47 | $128.57 | $128.57 | 6,396 |
| 2023-06-15 | $124.68 | $126.47 | $124.67 | $126.47 | $126.47 | 9,129 |
| 2023-06-14 | $123.53 | $123.53 | $121.03 | $121.64 | $121.64 | 6,816 |
| 2023-06-13 | $120.00 | $120.47 | $119.61 | $120.24 | $120.24 | 17,782 |
| 2023-06-12 | $115.98 | $117.80 | $115.38 | $116.67 | $116.67 | 13,610 |
| 2023-06-09 | $115.42 | $116.50 | $115.29 | $116.49 | $116.49 | 11,613 |
| 2023-06-08 | $114.50 | $115.32 | $113.95 | $115.32 | $115.32 | 12,223 |
| 2023-06-07 | $115.05 | $115.05 | $112.51 | $114.58 | $114.58 | 14,575 |
| 2023-06-06 | $113.99 | $114.84 | $113.87 | $114.84 | $114.84 | 18,399 |
| 2023-06-05 | $116.00 | $117.49 | $114.45 | $114.87 | $114.87 | 35,631 |
| 2023-06-02 | $115.51 | $115.52 | $114.22 | $115.52 | $115.52 | 14,440 |
| 2023-06-01 | $111.34 | $113.57 | $111.06 | $113.40 | $113.40 | 29,970 |
| 2023-05-31 | $110.06 | $111.16 | $109.60 | $111.16 | $111.16 | 24,086 |
| 2023-05-30 | $114.08 | $114.08 | $113.23 | $113.46 | $113.46 | 22,383 |
| 2023-05-26 | $114.83 | $114.93 | $114.30 | $114.90 | $114.90 | 16,073 |
| 2023-05-25 | $114.90 | $114.90 | $112.13 | $113.12 | $113.12 | 23,148 |
| 2023-05-24 | $116.00 | $117.90 | $115.01 | $115.59 | $115.59 | 43,934 |
| 2023-05-23 | $118.66 | $120.00 | $118.66 | $118.95 | $118.95 | 13,199 |
| 2023-05-22 | $118.14 | $118.14 | $117.29 | $117.81 | $117.81 | 12,432 |
| 2023-05-19 | $117.64 | $118.34 | $117.36 | $117.93 | $117.93 | 7,452 |
| 2023-05-18 | $118.05 | $119.15 | $118.05 | $119.15 | $116.16 | 10,036 |
| 2023-05-17 | $117.74 | $119.71 | $117.30 | $119.71 | $116.71 | 8,562 |
| 2023-05-16 | $119.85 | $120.52 | $119.01 | $119.14 | $116.15 | 20,472 |
| 2023-05-15 | $119.50 | $121.95 | $118.94 | $121.95 | $118.89 | 22,825 |
| 2023-05-12 | $119.09 | $120.25 | $119.09 | $120.25 | $120.25 | 8,403 |
| 2023-05-11 | $121.00 | $121.00 | $119.24 | $119.97 | $119.97 | 10,784 |
| 2023-05-10 | $120.34 | $120.44 | $119.10 | $119.80 | $119.80 | 12,448 |
| 2023-05-09 | $121.03 | $121.03 | $118.99 | $119.55 | $119.55 | 12,210 |
| 2023-05-08 | $117.27 | $117.87 | $117.27 | $117.67 | $117.67 | 7,785 |
| 2023-05-05 | $119.96 | $121.44 | $119.72 | $121.20 | $121.20 | 8,513 |
| 2023-05-04 | $118.22 | $118.96 | $118.00 | $118.53 | $118.53 | 10,369 |
| 2023-05-03 | $120.28 | $121.01 | $119.11 | $119.22 | $119.22 | 10,520 |
| 2023-05-02 | $119.78 | $119.96 | $118.84 | $119.64 | $119.64 | 9,115 |
| 2023-05-01 | $122.45 | $122.47 | $121.61 | $121.62 | $121.62 | 11,543 |
| 2023-04-28 | $120.85 | $121.92 | $120.32 | $121.90 | $121.90 | 12,228 |
| 2023-04-27 | $119.25 | $121.22 | $119.25 | $121.22 | $121.22 | 12,539 |
| 2023-04-26 | $120.43 | $120.43 | $118.97 | $120.00 | $120.00 | 7,282 |
| 2023-04-25 | $120.37 | $120.57 | $119.45 | $119.45 | $119.45 | 14,769 |
| 2023-04-24 | $121.66 | $121.86 | $121.37 | $121.71 | $121.71 | 7,092 |
| 2023-04-21 | $121.80 | $122.56 | $121.55 | $122.12 | $122.12 | 5,210 |
| 2023-04-20 | $117.89 | $122.25 | $117.89 | $121.36 | $121.36 | 4,218 |
| 2023-04-19 | $120.96 | $121.20 | $120.84 | $121.05 | $121.05 | 3,924 |
| 2023-04-18 | $121.14 | $121.52 | $120.76 | $121.25 | $121.25 | 5,534 |
| 2023-04-17 | $120.28 | $120.57 | $119.93 | $120.39 | $120.39 | 8,163 |
| 2023-04-14 | $121.37 | $121.37 | $120.29 | $121.01 | $121.01 | 6,963 |
| 2023-04-13 | $120.92 | $121.86 | $120.92 | $121.75 | $121.75 | 6,333 |
| 2023-04-12 | $120.09 | $120.72 | $119.72 | $119.72 | $119.72 | 5,375 |
| 2023-04-11 | $118.97 | $120.00 | $118.07 | $120.00 | $120.00 | 17,764 |
| 2023-04-10 | $118.56 | $118.56 | $116.58 | $118.35 | $118.35 | 15,752 |
| 2023-04-06 | $118.12 | $119.34 | $117.73 | $119.08 | $119.08 | 8,493 |
| 2023-04-05 | $118.84 | $119.70 | $118.84 | $119.43 | $119.43 | 10,081 |
| 2023-04-04 | $120.35 | $121.73 | $119.98 | $120.29 | $120.29 | 13,408 |
| 2023-04-03 | $119.62 | $120.14 | $118.92 | $120.12 | $120.12 | 13,609 |
| 2023-03-31 | $118.16 | $118.55 | $117.93 | $118.55 | $118.55 | 14,364 |
| 2023-03-30 | $116.27 | $116.27 | $115.50 | $116.18 | $116.18 | 11,116 |
| 2023-03-29 | $112.96 | $115.18 | $112.96 | $114.02 | $114.02 | 21,549 |
| 2023-03-28 | $113.51 | $114.09 | $113.45 | $113.62 | $113.62 | 30,734 |
| 2023-03-27 | $111.51 | $111.64 | $110.84 | $111.64 | $111.64 | 17,323 |
| 2023-03-24 | $111.92 | $112.60 | $111.31 | $112.60 | $112.60 | 12,153 |
| 2023-03-23 | $114.51 | $115.48 | $113.07 | $113.27 | $113.27 | 12,965 |
| 2023-03-22 | $115.75 | $118.82 | $115.07 | $115.07 | $115.07 | 26,530 |
| 2023-03-21 | $117.16 | $117.35 | $115.16 | $115.40 | $115.40 | 37,317 |
| 2023-03-20 | $113.59 | $114.66 | $113.59 | $114.22 | $114.22 | 18,678 |
| 2023-03-17 | $116.08 | $118.52 | $115.50 | $115.97 | $115.97 | 15,416 |
| 2023-03-16 | $114.64 | $118.14 | $114.64 | $117.65 | $117.65 | 18,120 |
| 2023-03-15 | $116.25 | $116.25 | $114.32 | $115.55 | $115.55 | 14,921 |
| 2023-03-14 | $118.91 | $119.11 | $117.83 | $118.49 | $118.49 | 17,287 |
| 2023-03-13 | $118.76 | $119.55 | $117.87 | $119.10 | $119.10 | 14,895 |
| 2023-03-10 | $122.10 | $123.31 | $120.01 | $120.80 | $120.80 | 8,230 |
| 2023-03-09 | $126.75 | $126.75 | $124.03 | $124.03 | $124.03 | 7,918 |
| 2023-03-08 | $126.79 | $127.03 | $126.10 | $126.62 | $126.62 | 5,217 |
| 2023-03-07 | $127.93 | $128.60 | $126.14 | $126.84 | $126.84 | 6,212 |
| 2023-03-06 | $127.90 | $128.40 | $127.57 | $127.58 | $127.58 | 11,199 |
| 2023-03-03 | $125.35 | $127.10 | $125.35 | $126.98 | $126.98 | 6,133 |
| 2023-03-02 | $125.09 | $125.29 | $123.98 | $125.29 | $125.29 | 10,280 |
| 2023-03-01 | $127.45 | $128.36 | $127.40 | $127.97 | $127.97 | 27,042 |
| 2023-02-28 | $127.36 | $127.81 | $126.96 | $127.43 | $127.43 | 17,541 |
| 2023-02-27 | $127.70 | $127.82 | $127.28 | $127.48 | $127.48 | 7,072 |
| 2023-02-24 | $126.50 | $126.50 | $125.48 | $125.84 | $125.84 | 4,150 |
| 2023-02-23 | $127.69 | $128.98 | $127.56 | $128.73 | $128.73 | 5,324 |
| 2023-02-22 | $129.40 | $130.00 | $128.88 | $129.00 | $129.00 | 8,356 |
| 2023-02-21 | $131.29 | $131.29 | $129.51 | $129.92 | $129.92 | 8,317 |
| 2023-02-17 | $129.48 | $130.40 | $129.48 | $129.93 | $129.93 | 3,108 |
| 2023-02-16 | $133.13 | $133.78 | $133.13 | $133.32 | $133.32 | 3,576 |
| 2023-02-15 | $131.39 | $132.41 | $131.39 | $132.30 | $132.30 | 2,833 |
| 2023-02-14 | $134.49 | $134.49 | $131.73 | $134.22 | $134.22 | 3,453 |
| 2023-02-13 | $133.14 | $133.85 | $133.14 | $133.85 | $133.85 | 4,420 |
| 2023-02-10 | $132.70 | $132.94 | $132.06 | $132.92 | $132.92 | 3,498 |
| 2023-02-09 | $136.52 | $136.53 | $134.04 | $134.24 | $134.24 | 6,121 |
| 2023-02-08 | $136.50 | $136.75 | $134.52 | $136.75 | $136.75 | 4,826 |
| 2023-02-07 | $132.52 | $133.63 | $130.38 | $133.63 | $133.63 | 17,946 |
| 2023-02-06 | $129.40 | $129.82 | $129.02 | $129.75 | $129.75 | 8,640 |
| 2023-02-03 | $133.98 | $133.98 | $131.67 | $131.85 | $131.85 | 137,095 |
| 2023-02-02 | $137.73 | $137.73 | $134.57 | $134.83 | $134.83 | 22,530 |
| 2023-02-01 | $133.62 | $134.29 | $131.53 | $134.29 | $134.29 | 5,542 |
| 2023-01-31 | $131.13 | $132.84 | $131.13 | $132.84 | $132.84 | 8,793 |
| 2023-01-30 | $132.97 | $132.97 | $131.49 | $132.30 | $132.30 | 6,376 |
| 2023-01-27 | $131.99 | $134.35 | $131.99 | $133.14 | $133.14 | 8,978 |
| 2023-01-26 | $135.02 | $135.02 | $131.02 | $132.41 | $132.41 | 5,770 |
| 2023-01-25 | $129.41 | $131.66 | $129.41 | $131.50 | $131.50 | 13,935 |
| 2023-01-24 | $129.01 | $130.02 | $129.01 | $130.00 | $130.00 | 8,261 |
| 2023-01-23 | $127.17 | $128.48 | $126.53 | $128.48 | $128.48 | 6,572 |
| 2023-01-20 | $125.61 | $126.64 | $125.61 | $126.64 | $126.64 | 5,887 |
| 2023-01-19 | $125.89 | $126.61 | $125.65 | $126.61 | $126.61 | 4,144 |
| 2023-01-18 | $128.45 | $128.45 | $124.34 | $124.56 | $124.56 | 9,185 |
| 2023-01-17 | $125.96 | $126.10 | $125.58 | $125.81 | $125.81 | 5,589 |
| 2023-01-13 | $123.99 | $125.53 | $123.95 | $125.53 | $125.53 | 6,670 |
| 2023-01-12 | $121.86 | $124.53 | $121.86 | $123.62 | $123.62 | 5,605 |
| 2023-01-11 | $120.59 | $121.02 | $120.22 | $121.02 | $121.02 | 22,361 |
| 2023-01-10 | $120.38 | $120.42 | $119.64 | $120.42 | $120.42 | 4,620 |
| 2023-01-09 | $121.33 | $121.73 | $120.43 | $120.43 | $120.43 | 6,307 |
| 2023-01-06 | $116.39 | $120.00 | $116.39 | $120.00 | $120.00 | 9,993 |
| 2023-01-05 | $116.40 | $116.50 | $115.90 | $116.06 | $116.06 | 19,841 |
| 2023-01-04 | $117.14 | $117.46 | $116.13 | $116.84 | $116.84 | 24,869 |
| 2023-01-03 | $111.73 | $113.75 | $111.59 | $112.25 | $112.25 | 11,372 |
| 2022-12-30 | $112.74 | $114.17 | $112.34 | $113.24 | $113.24 | 15,470 |
| 2022-12-29 | $112.90 | $113.81 | $112.90 | $113.81 | $113.81 | 10,175 |
| 2022-12-28 | $113.88 | $115.41 | $112.88 | $113.93 | $113.93 | 53,509 |
| 2022-12-27 | $113.10 | $113.82 | $113.00 | $113.77 | $113.77 | 10,395 |
| 2022-12-23 | $116.05 | $116.05 | $111.80 | $113.00 | $113.00 | 17,706 |
| 2022-12-22 | $112.97 | $112.97 | $110.12 | $110.97 | $110.97 | 13,961 |
| 2022-12-21 | $112.25 | $113.49 | $111.44 | $113.36 | $113.36 | 16,731 |
| 2022-12-20 | $112.00 | $112.13 | $111.13 | $111.87 | $111.87 | 24,083 |
| 2022-12-19 | $113.56 | $113.56 | $112.36 | $112.74 | $112.74 | 19,654 |
| 2022-12-16 | $113.12 | $113.32 | $112.46 | $112.89 | $112.89 | 12,280 |
| 2022-12-15 | $115.90 | $115.90 | $112.75 | $112.92 | $112.92 | 11,396 |
| 2022-12-14 | $119.28 | $119.63 | $117.71 | $118.47 | $118.47 | 10,956 |
| 2022-12-13 | $120.03 | $121.69 | $118.56 | $119.06 | $119.06 | 11,730 |
| 2022-12-12 | $115.83 | $116.86 | $115.51 | $116.46 | $116.46 | 11,078 |
| 2022-12-09 | $115.00 | $115.00 | $113.71 | $114.21 | $114.21 | 9,142 |
| 2022-12-08 | $115.65 | $117.25 | $115.65 | $117.25 | $117.25 | 14,977 |
| 2022-12-07 | $119.18 | $119.18 | $116.19 | $116.68 | $116.68 | 17,927 |
| 2022-12-06 | $120.02 | $121.37 | $117.08 | $117.55 | $117.55 | 21,103 |
| 2022-12-05 | $125.55 | $125.55 | $120.11 | $120.84 | $120.84 | 36,262 |
| 2022-12-02 | $121.06 | $123.18 | $121.06 | $123.18 | $123.18 | 5,838 |
| 2022-12-01 | $124.43 | $124.43 | $123.23 | $124.23 | $124.23 | 5,227 |
| 2022-11-30 | $118.78 | $123.06 | $116.71 | $122.13 | $122.13 | 8,837 |
| 2022-11-29 | $122.25 | $122.25 | $118.66 | $119.26 | $119.26 | 9,132 |
| 2022-11-28 | $119.51 | $120.26 | $118.49 | $118.49 | $118.49 | 13,351 |
| 2022-11-25 | $119.86 | $120.30 | $119.86 | $120.30 | $120.30 | 3,052 |
| 2022-11-23 | $119.82 | $120.90 | $119.82 | $120.56 | $120.56 | 5,457 |
| 2022-11-22 | $119.88 | $120.30 | $114.16 | $117.96 | $117.96 | 12,017 |
| 2022-11-21 | $118.27 | $118.45 | $117.18 | $117.88 | $117.88 | 9,949 |
| 2022-11-18 | $124.25 | $124.25 | $119.71 | $121.14 | $121.14 | 12,025 |
| 2022-11-17 | $116.75 | $121.00 | $116.75 | $121.00 | $121.00 | 6,862 |
| 2022-11-16 | $120.35 | $120.35 | $117.27 | $120.28 | $120.28 | 15,158 |
| 2022-11-15 | $121.71 | $122.09 | $120.87 | $121.55 | $121.55 | 16,718 |
| 2022-11-14 | $121.00 | $121.00 | $118.37 | $118.85 | $118.85 | 8,944 |
| 2022-11-11 | $120.04 | $121.28 | $119.90 | $121.18 | $121.18 | 6,808 |
| 2022-11-10 | $114.13 | $115.60 | $113.34 | $115.60 | $115.60 | 9,856 |
| 2022-11-09 | $114.36 | $114.36 | $109.38 | $109.38 | $109.38 | 15,567 |
| 2022-11-08 | $110.96 | $112.41 | $110.42 | $111.78 | $111.78 | 28,874 |
| 2022-11-07 | $109.58 | $110.09 | $109.21 | $109.75 | $109.75 | 22,802 |
| 2022-11-04 | $111.00 | $111.00 | $107.42 | $110.35 | $110.35 | 20,666 |
| 2022-11-03 | $102.00 | $105.38 | $102.00 | $105.15 | $103.34 | 44,525 |
| 2022-11-02 | $108.50 | $109.45 | $105.70 | $105.70 | $103.88 | 46,638 |
| 2022-11-01 | $111.35 | $111.35 | $109.78 | $110.31 | $108.42 | 38,120 |
| 2022-10-31 | $108.00 | $108.63 | $107.70 | $108.44 | $106.58 | 36,115 |
| 2022-10-28 | $104.00 | $110.00 | $104.00 | $109.15 | $107.28 | 13,652 |
| 2022-10-27 | $104.94 | $108.71 | $104.94 | $107.12 | $105.28 | 17,858 |
| 2022-10-26 | $107.50 | $109.35 | $107.25 | $108.35 | $106.49 | 14,904 |
| 2022-10-25 | $105.79 | $107.23 | $105.79 | $106.77 | $104.94 | 44,109 |
| 2022-10-24 | $101.54 | $102.45 | $100.58 | $102.35 | $100.59 | 30,748 |
| 2022-10-21 | $96.88 | $102.20 | $96.88 | $101.78 | $101.78 | 27,825 |
| 2022-10-20 | $99.05 | $100.85 | $97.99 | $98.11 | $98.11 | 21,944 |
| 2022-10-19 | $100.69 | $100.96 | $99.95 | $100.25 | $100.25 | 96,965 |
| 2022-10-18 | $102.49 | $102.49 | $100.48 | $101.17 | $101.17 | 41,914 |
| 2022-10-17 | $98.15 | $98.48 | $97.74 | $97.95 | $97.95 | 25,217 |
| 2022-10-14 | $99.69 | $100.83 | $97.79 | $97.79 | $97.79 | 28,723 |
| 2022-10-13 | $95.85 | $100.92 | $95.85 | $100.40 | $100.40 | 35,974 |
| 2022-10-12 | $98.56 | $99.21 | $98.21 | $98.83 | $98.83 | 15,635 |
| 2022-10-11 | $102.06 | $102.06 | $98.64 | $98.65 | $98.65 | 60,429 |
| 2022-10-10 | $99.29 | $100.83 | $99.29 | $100.82 | $100.82 | 29,149 |
| 2022-10-07 | $101.50 | $102.06 | $100.40 | $100.90 | $100.90 | 20,519 |
| 2022-10-06 | $106.25 | $106.25 | $103.67 | $103.72 | $103.72 | 22,144 |
| 2022-10-05 | $104.00 | $106.08 | $103.52 | $105.33 | $105.33 | 29,420 |
| 2022-10-04 | $103.00 | $104.79 | $101.41 | $104.51 | $104.51 | 67,570 |
| 2022-10-03 | $98.95 | $101.12 | $98.95 | $101.09 | $101.09 | 44,851 |
| 2022-09-30 | $100.85 | $100.85 | $98.37 | $100.30 | $100.30 | 62,748 |
| 2022-09-29 | $106.15 | $106.15 | $101.81 | $102.52 | $102.52 | 83,039 |
| 2022-09-28 | $102.66 | $105.41 | $102.66 | $105.01 | $105.01 | 24,925 |
| 2022-09-27 | $102.00 | $105.05 | $102.00 | $103.18 | $103.18 | 98,930 |
| 2022-09-26 | $106.89 | $107.59 | $104.99 | $106.21 | $106.21 | 51,689 |
| 2022-09-23 | $107.10 | $109.25 | $105.22 | $106.62 | $106.62 | 17,765 |
| 2022-09-22 | $115.90 | $115.90 | $111.11 | $111.50 | $111.50 | 18,254 |
| 2022-09-21 | $114.00 | $115.37 | $112.28 | $112.28 | $112.28 | 16,183 |
| 2022-09-20 | $114.07 | $114.78 | $113.48 | $114.04 | $114.04 | 17,971 |
| 2022-09-19 | $115.64 | $117.25 | $115.64 | $117.25 | $117.25 | 22,147 |
| 2022-09-16 | $115.65 | $115.88 | $114.79 | $115.61 | $115.61 | 14,461 |
| 2022-09-15 | $118.81 | $118.81 | $117.17 | $117.17 | $117.17 | 12,686 |
| 2022-09-14 | $118.77 | $119.90 | $118.26 | $118.67 | $118.67 | 5,212 |
| 2022-09-13 | $124.93 | $124.93 | $118.93 | $119.16 | $119.16 | 12,359 |
| 2022-09-12 | $125.00 | $125.83 | $125.00 | $125.30 | $125.30 | 21,307 |
| 2022-09-09 | $122.51 | $123.36 | $122.43 | $123.27 | $123.27 | 11,392 |
| 2022-09-08 | $116.89 | $121.19 | $116.89 | $120.87 | $120.87 | 42,222 |
| 2022-09-07 | $117.26 | $118.41 | $116.49 | $118.41 | $118.41 | 23,174 |
| 2022-09-06 | $119.42 | $121.50 | $119.02 | $120.66 | $120.66 | 24,620 |
| 2022-09-02 | $121.61 | $122.92 | $119.74 | $119.97 | $119.97 | 16,969 |
| 2022-09-01 | $118.39 | $119.25 | $117.13 | $119.25 | $119.25 | 12,963 |
| 2022-08-31 | $120.77 | $120.86 | $119.86 | $120.06 | $120.06 | 17,934 |
| 2022-08-30 | $120.40 | $121.57 | $118.40 | $118.55 | $118.55 | 15,253 |
| 2022-08-29 | $119.76 | $121.01 | $119.76 | $120.27 | $120.27 | 13,257 |
| 2022-08-26 | $124.30 | $124.80 | $120.63 | $120.63 | $120.63 | 6,662 |
| 2022-08-25 | $123.14 | $123.62 | $122.90 | $123.62 | $123.62 | 9,354 |
| 2022-08-24 | $119.99 | $121.50 | $119.10 | $120.68 | $120.68 | 7,767 |
| 2022-08-23 | $119.04 | $120.40 | $119.04 | $119.60 | $119.60 | 15,956 |
| 2022-08-22 | $124.14 | $124.14 | $121.57 | $121.74 | $121.74 | 18,501 |
| 2022-08-19 | $126.50 | $126.50 | $124.26 | $124.79 | $124.79 | 5,324 |
| 2022-08-18 | $126.37 | $126.81 | $126.35 | $126.75 | $126.75 | 7,450 |
| 2022-08-17 | $126.48 | $127.71 | $126.45 | $127.29 | $127.29 | 5,190 |
| 2022-08-16 | $130.92 | $130.92 | $125.34 | $128.60 | $128.60 | 72,873 |
| 2022-08-15 | $129.50 | $129.50 | $127.14 | $127.18 | $127.18 | 16,405 |
| 2022-08-12 | $128.40 | $130.25 | $127.27 | $128.51 | $128.51 | 6,009 |
| 2022-08-11 | $131.16 | $131.16 | $124.61 | $127.45 | $127.45 | 8,059 |
| 2022-08-10 | $126.45 | $127.00 | $125.46 | $127.00 | $127.00 | 9,667 |
| 2022-08-09 | $121.20 | $124.41 | $121.20 | $123.77 | $123.77 | 16,013 |
| 2022-08-08 | $126.75 | $126.75 | $121.35 | $123.59 | $123.59 | 9,263 |
| 2022-08-05 | $121.85 | $122.32 | $121.26 | $121.95 | $121.95 | 8,523 |
| 2022-08-04 | $121.62 | $126.55 | $121.62 | $122.94 | $122.94 | 6,474 |
| 2022-08-03 | $121.54 | $123.60 | $121.54 | $123.55 | $123.55 | 15,661 |
| 2022-08-02 | $120.46 | $126.13 | $120.46 | $123.41 | $123.41 | 18,443 |
| 2022-08-01 | $126.44 | $130.03 | $126.01 | $126.32 | $126.32 | 18,381 |
| 2022-07-29 | $125.69 | $127.99 | $125.69 | $127.82 | $127.82 | 7,167 |
| 2022-07-28 | $125.36 | $126.62 | $125.26 | $126.62 | $126.62 | 13,036 |
| 2022-07-27 | $117.25 | $123.19 | $117.25 | $123.19 | $123.19 | 15,424 |
| 2022-07-26 | $122.75 | $122.75 | $120.77 | $120.77 | $120.77 | 19,271 |
| 2022-07-25 | $121.89 | $122.43 | $120.61 | $121.58 | $121.58 | 24,867 |
| 2022-07-22 | $122.06 | $122.31 | $119.85 | $120.28 | $120.28 | 7,345 |
| 2022-07-21 | $120.26 | $121.45 | $120.26 | $121.45 | $121.45 | 15,355 |
| 2022-07-20 | $118.64 | $121.05 | $118.64 | $120.68 | $120.68 | 23,123 |
| 2022-07-19 | $117.75 | $118.75 | $116.83 | $118.04 | $118.04 | 47,704 |
| 2022-07-18 | $119.20 | $119.56 | $117.41 | $117.60 | $117.60 | 37,689 |
| 2022-07-15 | $116.31 | $116.31 | $114.60 | $115.81 | $115.81 | 11,631 |
| 2022-07-14 | $112.69 | $116.50 | $112.26 | $114.22 | $114.22 | 18,540 |
| 2022-07-13 | $114.38 | $116.49 | $114.36 | $115.79 | $115.79 | 14,622 |
| 2022-07-12 | $115.34 | $115.34 | $113.02 | $113.15 | $113.15 | 25,504 |
| 2022-07-11 | $113.02 | $114.01 | $113.00 | $113.00 | $113.00 | 41,152 |
| 2022-07-08 | $119.75 | $119.75 | $116.51 | $117.98 | $117.98 | 17,418 |
| 2022-07-07 | $118.11 | $119.25 | $117.15 | $119.05 | $119.05 | 16,054 |
| 2022-07-06 | $116.49 | $116.49 | $113.98 | $115.17 | $115.17 | 54,447 |
| 2022-07-05 | $111.91 | $113.32 | $111.00 | $113.26 | $113.26 | 22,789 |
| 2022-07-01 | $111.92 | $113.83 | $110.98 | $113.83 | $113.83 | 16,809 |
| 2022-06-30 | $111.49 | $113.97 | $110.50 | $113.55 | $113.55 | 11,530 |
| 2022-06-29 | $115.79 | $118.00 | $115.00 | $115.00 | $115.00 | 17,669 |
| 2022-06-28 | $116.27 | $116.27 | $114.29 | $114.29 | $114.29 | 40,993 |
| 2022-06-27 | $118.86 | $118.86 | $114.81 | $115.24 | $115.24 | 33,757 |
| 2022-06-24 | $114.86 | $116.75 | $114.86 | $116.75 | $116.75 | 27,468 |
| 2022-06-23 | $113.96 | $113.96 | $111.89 | $113.21 | $113.21 | 24,394 |
| 2022-06-22 | $114.08 | $114.50 | $113.16 | $113.20 | $113.20 | 35,022 |
| 2022-06-21 | $115.00 | $116.50 | $114.53 | $115.26 | $115.26 | 34,049 |
| 2022-06-17 | $111.39 | $111.39 | $109.36 | $110.02 | $110.02 | 27,555 |
| 2022-06-16 | $116.34 | $116.34 | $110.99 | $112.79 | $112.79 | 24,271 |
| 2022-06-15 | $114.10 | $116.27 | $112.10 | $114.94 | $114.94 | 33,108 |
| 2022-06-14 | $111.02 | $111.82 | $109.59 | $110.85 | $110.85 | 39,149 |
| 2022-06-13 | $115.50 | $115.80 | $113.64 | $113.64 | $113.64 | 22,541 |
| 2022-06-10 | $119.23 | $120.31 | $117.45 | $118.49 | $118.49 | 47,281 |
| 2022-06-09 | $126.91 | $127.14 | $125.03 | $125.28 | $125.28 | 9,196 |
| 2022-06-08 | $129.48 | $129.48 | $127.59 | $127.89 | $127.89 | 20,369 |
| 2022-06-07 | $127.48 | $130.04 | $127.48 | $129.48 | $129.48 | 20,627 |
| 2022-06-06 | $133.41 | $133.41 | $131.25 | $131.55 | $131.55 | 7,639 |
| 2022-06-03 | $133.00 | $133.00 | $131.39 | $131.98 | $131.98 | 7,427 |
| 2022-06-02 | $132.16 | $134.75 | $132.01 | $134.75 | $134.75 | 14,329 |
| 2022-06-01 | $136.26 | $137.17 | $133.25 | $134.16 | $134.16 | 79,684 |
| 2022-05-31 | $132.31 | $134.65 | $132.29 | $133.95 | $133.95 | 32,159 |
| 2022-05-27 | $130.47 | $132.72 | $130.47 | $132.62 | $132.62 | 49,087 |
| 2022-05-26 | $126.66 | $128.53 | $126.66 | $128.35 | $128.35 | 14,907 |
| 2022-05-25 | $125.26 | $127.14 | $125.26 | $126.72 | $126.72 | 16,121 |
| 2022-05-24 | $125.26 | $127.71 | $125.25 | $127.06 | $127.06 | 22,214 |
| 2022-05-23 | $126.94 | $128.40 | $126.64 | $128.00 | $128.00 | 22,823 |
| 2022-05-20 | $128.62 | $128.62 | $125.19 | $127.25 | $127.25 | 15,441 |
| 2022-05-19 | $123.95 | $125.79 | $123.43 | $124.82 | $124.82 | 14,136 |
| 2022-05-18 | $128.42 | $128.42 | $123.39 | $123.39 | $123.39 | 9,935 |
| 2022-05-17 | $127.78 | $128.33 | $127.01 | $128.10 | $128.10 | 19,389 |
| 2022-05-16 | $125.35 | $126.39 | $124.50 | $125.41 | $125.41 | 18,859 |
| 2022-05-13 | $124.50 | $125.77 | $124.07 | $124.49 | $124.49 | 22,009 |
| 2022-05-12 | $118.63 | $122.05 | $118.53 | $120.54 | $118.29 | 24,021 |
| 2022-05-11 | $127.10 | $128.75 | $124.93 | $128.50 | $126.10 | 17,133 |
| 2022-05-10 | $126.00 | $126.44 | $122.54 | $124.98 | $122.64 | 23,523 |
| 2022-05-09 | $129.54 | $129.54 | $123.98 | $124.83 | $122.50 | 13,875 |
| 2022-05-06 | $131.60 | $132.65 | $130.00 | $130.90 | $128.45 | 10,755 |
| 2022-05-05 | $143.75 | $146.72 | $139.57 | $140.58 | $137.95 | 35,609 |
| 2022-05-04 | $145.73 | $150.55 | $144.42 | $150.55 | $147.74 | 12,138 |
| 2022-05-03 | $148.50 | $148.50 | $143.78 | $144.50 | $141.80 | 16,624 |
| 2022-05-02 | $147.25 | $147.25 | $141.32 | $143.54 | $140.86 | 16,511 |
| 2022-04-29 | $151.25 | $151.25 | $143.60 | $143.82 | $141.13 | 7,371 |
| 2022-04-28 | $148.35 | $148.35 | $142.97 | $146.95 | $144.20 | 10,388 |
| 2022-04-27 | $144.16 | $144.62 | $142.21 | $142.80 | $140.13 | 14,355 |
| 2022-04-26 | $144.71 | $144.86 | $141.93 | $142.65 | $139.98 | 9,405 |
| 2022-04-25 | $144.25 | $146.41 | $142.32 | $145.72 | $143.00 | 8,553 |
| 2022-04-22 | $150.36 | $152.54 | $147.61 | $147.74 | $144.98 | 11,273 |
| 2022-04-21 | $157.40 | $157.40 | $153.50 | $153.50 | $150.63 | 5,360 |
| 2022-04-20 | $153.74 | $155.89 | $153.74 | $154.01 | $151.13 | 6,109 |
| 2022-04-19 | $152.72 | $154.25 | $152.45 | $154.25 | $151.37 | 8,369 |
| 2022-04-18 | $154.00 | $154.00 | $147.82 | $148.77 | $145.99 | 5,568 |
| 2022-04-14 | $150.45 | $151.80 | $150.25 | $151.10 | $148.28 | 4,300 |
| 2022-04-13 | $150.76 | $151.75 | $150.30 | $151.75 | $148.91 | 5,184 |
| 2022-04-12 | $153.00 | $153.31 | $150.76 | $151.21 | $148.38 | 9,249 |
| 2022-04-11 | $150.78 | $150.78 | $149.32 | $149.35 | $146.56 | 5,827 |
| 2022-04-08 | $150.59 | $154.07 | $150.59 | $152.60 | $149.75 | 7,562 |
| 2022-04-07 | $151.43 | $152.76 | $150.73 | $152.76 | $149.90 | 5,429 |
| 2022-04-06 | $151.52 | $156.11 | $151.52 | $154.03 | $151.15 | 6,934 |
| 2022-04-05 | $157.29 | $157.69 | $155.24 | $156.18 | $153.26 | 6,475 |
| 2022-04-04 | $156.55 | $157.25 | $155.59 | $157.14 | $154.20 | 7,056 |
| 2022-04-01 | $155.86 | $155.86 | $153.63 | $155.67 | $152.76 | 12,636 |
| 2022-03-31 | $152.24 | $152.35 | $150.32 | $150.32 | $147.51 | 5,440 |
| 2022-03-30 | $157.50 | $157.50 | $155.47 | $155.78 | $152.87 | 5,415 |
| 2022-03-29 | $153.00 | $154.62 | $152.18 | $153.92 | $151.04 | 4,619 |
| 2022-03-28 | $149.11 | $152.25 | $148.13 | $150.30 | $147.49 | 8,976 |
| 2022-03-25 | $149.24 | $149.99 | $148.67 | $148.90 | $146.12 | 8,283 |
| 2022-03-24 | $149.38 | $149.38 | $147.28 | $149.03 | $146.24 | 3,512 |
| 2022-03-23 | $149.10 | $149.50 | $148.00 | $148.80 | $146.02 | 7,976 |
| 2022-03-22 | $148.59 | $148.82 | $147.78 | $148.82 | $146.04 | 8,018 |
| 2022-03-21 | $145.59 | $147.30 | $144.98 | $147.30 | $144.55 | 9,851 |
| 2022-03-18 | $145.20 | $147.30 | $145.20 | $147.30 | $144.55 | 9,851 |
| 2022-03-17 | $140.08 | $142.47 | $140.08 | $141.76 | $139.11 | 12,346 |
| 2022-03-16 | $140.30 | $141.65 | $137.42 | $141.65 | $139.00 | 9,498 |
| 2022-03-15 | $134.45 | $136.48 | $134.45 | $136.04 | $133.50 | 21,109 |
| 2022-03-14 | $136.00 | $136.62 | $132.90 | $133.38 | $130.89 | 10,430 |
| 2022-03-11 | $134.63 | $136.06 | $132.94 | $133.39 | $130.90 | 12,496 |
| 2022-03-10 | $136.07 | $137.47 | $134.61 | $135.43 | $132.90 | 18,136 |
| 2022-03-09 | $127.96 | $133.94 | $127.96 | $131.68 | $129.22 | 21,282 |
| 2022-03-08 | $130.25 | $130.25 | $126.90 | $128.00 | $125.61 | 34,730 |
| 2022-03-07 | $130.00 | $130.00 | $128.17 | $128.72 | $126.31 | 20,577 |
| 2022-03-04 | $131.68 | $133.66 | $130.32 | $133.66 | $131.16 | 16,478 |
| 2022-03-03 | $132.32 | $133.25 | $129.53 | $132.26 | $129.79 | 17,912 |
| 2022-03-02 | $131.49 | $133.14 | $131.49 | $133.00 | $130.51 | 14,641 |
| 2022-03-01 | $132.70 | $132.70 | $130.10 | $130.15 | $127.72 | 26,628 |
| 2022-02-28 | $132.95 | $133.59 | $130.35 | $132.45 | $129.97 | 26,920 |
| 2022-02-25 | $134.59 | $134.59 | $130.91 | $133.96 | $131.46 | 18,417 |
| 2022-02-24 | $124.25 | $129.47 | $124.25 | $127.75 | $125.36 | 44,105 |
| 2022-02-23 | $135.70 | $135.70 | $132.34 | $132.34 | $129.87 | 14,991 |
| 2022-02-22 | $134.01 | $137.00 | $134.00 | $135.13 | $132.60 | 10,963 |
| 2022-02-18 | $138.86 | $138.86 | $135.73 | $136.93 | $134.37 | 11,079 |
| 2022-02-17 | $141.00 | $141.00 | $137.50 | $140.39 | $137.77 | 8,174 |
| 2022-02-16 | $141.79 | $142.75 | $140.50 | $142.75 | $140.08 | 9,546 |
| 2022-02-15 | $143.34 | $143.34 | $137.06 | $140.44 | $137.81 | 16,729 |
| 2022-02-14 | $140.44 | $140.44 | $135.96 | $137.62 | $135.05 | 13,085 |
| 2022-02-11 | $140.62 | $140.62 | $136.40 | $136.75 | $134.19 | 9,064 |
| 2022-02-10 | $138.33 | $141.50 | $137.53 | $137.53 | $134.96 | 16,267 |
| 2022-02-09 | $145.00 | $145.00 | $142.79 | $143.85 | $141.16 | 18,865 |
| 2022-02-08 | $143.64 | $144.65 | $140.73 | $144.65 | $141.95 | 11,120 |
| 2022-02-07 | $138.56 | $139.09 | $137.36 | $137.47 | $134.90 | 7,451 |
| 2022-02-04 | $134.99 | $135.94 | $134.73 | $135.73 | $133.19 | 3,393 |
| 2022-02-03 | $134.67 | $134.67 | $132.63 | $132.63 | $130.15 | 6,534 |
| 2022-02-02 | $141.40 | $141.40 | $134.11 | $136.19 | $133.64 | 23,862 |
| 2022-02-01 | $137.17 | $137.17 | $134.23 | $136.07 | $133.53 | 18,862 |
| 2022-01-31 | $133.03 | $133.03 | $128.34 | $130.72 | $128.28 | 17,247 |
| 2022-01-28 | $130.76 | $131.55 | $128.52 | $129.87 | $127.44 | 12,545 |
| 2022-01-27 | $125.60 | $129.92 | $125.60 | $127.71 | $125.32 | 18,085 |
| 2022-01-26 | $134.00 | $134.06 | $129.61 | $132.42 | $129.94 | 18,072 |
| 2022-01-25 | $131.31 | $134.47 | $130.75 | $132.69 | $130.21 | 13,040 |
| 2022-01-24 | $131.40 | $134.25 | $130.35 | $134.25 | $131.74 | 15,365 |
| 2022-01-21 | $137.00 | $137.89 | $134.91 | $135.82 | $133.28 | 7,943 |
| 2022-01-20 | $143.87 | $144.69 | $141.16 | $142.10 | $139.44 | 7,779 |
| 2022-01-19 | $145.84 | $145.84 | $143.29 | $143.67 | $140.98 | 9,183 |
| 2022-01-18 | $153.18 | $153.38 | $146.75 | $147.43 | $144.67 | 6,294 |
| 2022-01-14 | $150.04 | $150.04 | $149.03 | $149.07 | $146.28 | 3,715 |
| 2022-01-13 | $151.72 | $152.28 | $150.59 | $150.59 | $147.78 | 4,894 |
| 2022-01-12 | $151.35 | $152.42 | $151.17 | $151.74 | $148.90 | 6,785 |
| 2022-01-11 | $146.07 | $149.20 | $146.07 | $149.20 | $146.41 | 3,203 |
| 2022-01-10 | $149.00 | $149.00 | $146.24 | $148.52 | $145.74 | 8,096 |
| 2022-01-07 | $150.17 | $152.02 | $150.17 | $152.02 | $149.18 | 3,663 |
| 2022-01-06 | $150.62 | $152.32 | $150.62 | $151.99 | $149.15 | 5,384 |
| 2022-01-05 | $156.71 | $157.02 | $153.78 | $154.05 | $151.17 | 6,123 |
| 2022-01-04 | $154.08 | $154.08 | $153.07 | $153.40 | $150.53 | 6,039 |
| 2022-01-03 | $151.00 | $152.98 | $148.75 | $149.89 | $147.09 | 5,854 |
| 2021-12-31 | $152.28 | $152.28 | $149.85 | $150.11 | $147.30 | 4,679 |
| 2021-12-30 | $150.44 | $151.40 | $149.97 | $151.04 | $148.22 | 3,992 |
| 2021-12-29 | $150.00 | $151.03 | $148.27 | $150.89 | $148.07 | 5,122 |
| 2021-12-28 | $148.55 | $149.51 | $148.51 | $149.27 | $146.48 | 6,379 |
| 2021-12-27 | $145.92 | $149.51 | $145.90 | $149.51 | $146.72 | 5,276 |
| 2021-12-23 | $147.25 | $149.14 | $147.25 | $149.14 | $146.35 | 9,558 |
| 2021-12-22 | $143.71 | $147.71 | $143.71 | $147.28 | $144.53 | 11,036 |
| 2021-12-21 | $147.13 | $148.70 | $143.83 | $145.50 | $142.78 | 8,448 |
| 2021-12-20 | $144.82 | $145.92 | $140.98 | $145.92 | $143.19 | 5,136 |
| 2021-12-17 | $143.84 | $147.11 | $143.84 | $146.42 | $143.68 | 6,432 |
| 2021-12-16 | $151.06 | $151.49 | $148.82 | $149.91 | $147.11 | 3,262 |
| 2021-12-15 | $144.81 | $146.54 | $144.56 | $146.54 | $143.80 | 3,371 |
| 2021-12-14 | $144.56 | $148.90 | $144.56 | $147.90 | $145.14 | 3,457 |
| 2021-12-13 | $144.00 | $147.98 | $143.78 | $144.50 | $141.80 | 5,425 |
| 2021-12-10 | $149.88 | $149.88 | $145.26 | $145.26 | $142.54 | 2,870 |
| 2021-12-09 | $144.53 | $148.26 | $144.53 | $145.26 | $142.54 | 5,760 |
| 2021-12-08 | $144.87 | $148.91 | $144.87 | $146.30 | $143.57 | 6,957 |
| 2021-12-07 | $146.37 | $146.86 | $144.50 | $145.50 | $142.78 | 58,220 |
| 2021-12-06 | $149.50 | $149.50 | $142.38 | $142.70 | $140.03 | 5,712 |
| 2021-12-03 | $148.26 | $148.30 | $141.84 | $143.50 | $140.82 | 6,331 |
| 2021-12-02 | $143.49 | $149.56 | $138.74 | $144.18 | $141.48 | 13,016 |
| 2021-12-01 | $144.15 | $144.15 | $139.50 | $140.20 | $137.58 | 6,571 |
| 2021-11-30 | $141.30 | $141.94 | $138.80 | $140.00 | $137.38 | 12,432 |
| 2021-11-29 | $144.32 | $144.32 | $139.43 | $141.30 | $138.66 | 5,400 |
| 2021-11-26 | $149.45 | $149.45 | $141.67 | $141.73 | $139.08 | 2,026 |
| 2021-11-24 | $150.00 | $150.00 | $146.35 | $149.00 | $146.21 | 5,360 |
| 2021-11-23 | $150.06 | $153.12 | $150.00 | $150.87 | $148.05 | 15,093 |
| 2021-11-22 | $147.41 | $156.63 | $147.41 | $153.00 | $150.14 | 7,526 |
| 2021-11-19 | $155.32 | $155.90 | $150.11 | $153.33 | $150.46 | 7,611 |
| 2021-11-18 | $150.47 | $156.20 | $149.49 | $155.70 | $152.79 | 8,289 |
| 2021-11-17 | $149.00 | $150.20 | $148.77 | $150.20 | $147.39 | 11,688 |
| 2021-11-16 | $150.48 | $150.48 | $148.45 | $148.45 | $145.68 | 9,578 |
| 2021-11-15 | $150.49 | $150.49 | $149.14 | $149.24 | $146.45 | 4,560 |
| 2021-11-12 | $147.43 | $148.50 | $147.43 | $148.50 | $145.72 | 3,974 |
| 2021-11-11 | $145.89 | $145.98 | $145.38 | $145.78 | $143.06 | 4,254 |
| 2021-11-10 | $150.00 | $150.00 | $146.68 | $146.78 | $144.04 | 4,530 |
| 2021-11-09 | $147.94 | $149.00 | $147.86 | $149.00 | $146.21 | 4,814 |
| 2021-11-08 | $149.46 | $150.48 | $149.46 | $150.20 | $147.39 | 10,306 |
| 2021-11-05 | $148.50 | $148.59 | $147.80 | $148.35 | $145.58 | 4,707 |
| 2021-11-04 | $150.25 | $150.61 | $149.61 | $150.35 | $145.53 | 3,776 |
| 2021-11-03 | $149.75 | $149.78 | $148.55 | $149.73 | $144.93 | 4,925 |
| 2021-11-02 | $146.95 | $148.25 | $146.19 | $146.19 | $141.51 | 4,011 |
| 2021-11-01 | $148.00 | $153.82 | $148.00 | $150.23 | $145.42 | 7,830 |
| 2021-10-29 | $148.34 | $148.82 | $143.58 | $147.85 | $143.11 | 7,483 |
| 2021-10-28 | $149.29 | $149.77 | $149.07 | $149.77 | $144.97 | 4,487 |
| 2021-10-27 | $149.72 | $149.93 | $149.27 | $149.56 | $144.77 | 3,944 |
| 2021-10-26 | $151.04 | $151.13 | $149.94 | $150.40 | $145.58 | 12,861 |
| 2021-10-25 | $150.61 | $151.12 | $150.40 | $150.57 | $145.75 | 15,211 |
| 2021-10-22 | $149.54 | $149.54 | $148.49 | $149.08 | $144.30 | 3,264 |
| 2021-10-21 | $148.07 | $148.24 | $147.19 | $147.61 | $142.88 | 3,283 |
| 2021-10-20 | $146.77 | $147.78 | $146.77 | $147.55 | $142.82 | 2,359 |
| 2021-10-19 | $144.17 | $144.84 | $144.17 | $144.62 | $139.99 | 3,928 |
| 2021-10-18 | $140.64 | $140.94 | $140.60 | $140.90 | $136.39 | 4,104 |
| 2021-10-15 | $141.15 | $141.59 | $141.15 | $141.43 | $136.90 | 5,512 |
| 2021-10-14 | $139.65 | $139.65 | $136.39 | $136.83 | $132.45 | 4,979 |
| 2021-10-13 | $135.64 | $136.47 | $135.43 | $136.09 | $131.73 | 3,722 |
| 2021-10-12 | $135.24 | $135.24 | $134.78 | $134.87 | $130.55 | 7,602 |
| 2021-10-11 | $134.05 | $134.15 | $133.29 | $133.29 | $129.01 | 2,329 |
| 2021-10-08 | $132.99 | $133.37 | $132.96 | $133.37 | $129.10 | 2,783 |
| 2021-10-07 | $132.44 | $133.46 | $132.44 | $133.14 | $128.87 | 6,528 |
| 2021-10-06 | $128.54 | $129.58 | $128.52 | $129.58 | $125.43 | 4,168 |
| 2021-10-05 | $126.24 | $131.17 | $126.24 | $131.17 | $126.97 | 6,030 |
| 2021-10-04 | $129.48 | $129.58 | $127.52 | $128.21 | $124.10 | 3,657 |
| 2021-10-01 | $128.88 | $129.17 | $127.89 | $129.17 | $125.03 | 5,062 |
| 2021-09-30 | $129.66 | $129.78 | $129.16 | $129.16 | $125.02 | 6,406 |
| 2021-09-29 | $128.96 | $128.96 | $128.13 | $128.43 | $124.32 | 7,479 |
| 2021-09-28 | $131.01 | $131.01 | $128.75 | $129.64 | $125.49 | 4,731 |
| 2021-09-27 | $131.18 | $131.50 | $130.92 | $131.50 | $127.29 | 2,440 |
| 2021-09-24 | $129.47 | $129.67 | $129.11 | $129.67 | $125.52 | 6,545 |
| 2021-09-23 | $124.81 | $131.73 | $124.81 | $129.42 | $125.27 | 9,682 |
| 2021-09-22 | $126.37 | $126.37 | $125.89 | $126.04 | $122.00 | 4,815 |
| 2021-09-21 | $124.00 | $124.99 | $124.00 | $124.36 | $120.38 | 5,582 |
| 2021-09-20 | $123.96 | $124.00 | $122.82 | $123.17 | $119.22 | 4,001 |
| 2021-09-17 | $131.91 | $131.91 | $129.79 | $130.12 | $125.95 | 14,796 |
| 2021-09-16 | $131.36 | $131.47 | $130.68 | $131.47 | $127.26 | 4,294 |
| 2021-09-15 | $130.57 | $131.23 | $130.57 | $131.23 | $127.03 | 2,096 |
| 2021-09-14 | $130.45 | $133.00 | $130.25 | $130.34 | $126.16 | 4,825 |
| 2021-09-13 | $129.01 | $129.23 | $128.67 | $128.95 | $124.82 | 4,014 |
| 2021-09-10 | $128.15 | $128.19 | $127.19 | $127.19 | $123.12 | 1,620 |
| 2021-09-09 | $130.22 | $130.62 | $129.52 | $130.34 | $126.16 | 2,711 |
| 2021-09-08 | $132.00 | $132.00 | $131.29 | $131.53 | $127.32 | 7,456 |
| 2021-09-07 | $130.40 | $130.40 | $128.32 | $128.95 | $124.82 | 2,378 |
| 2021-09-03 | $128.20 | $128.20 | $125.32 | $126.12 | $122.08 | 2,957 |
| 2021-09-02 | $125.85 | $125.85 | $124.56 | $124.56 | $120.57 | 6,287 |
| 2021-09-01 | $124.21 | $124.21 | $122.73 | $123.07 | $119.13 | 7,366 |
| 2021-08-31 | $121.40 | $121.81 | $121.40 | $121.51 | $117.62 | 5,631 |
| 2021-08-30 | $123.57 | $123.57 | $120.96 | $121.72 | $117.82 | 4,245 |
| 2021-08-27 | $120.88 | $121.74 | $120.25 | $121.65 | $117.75 | 11,926 |
| 2021-08-26 | $119.84 | $119.84 | $119.16 | $119.28 | $115.46 | 4,763 |
| 2021-08-25 | $119.40 | $119.93 | $119.40 | $119.93 | $116.09 | 6,924 |
| 2021-08-24 | $119.72 | $120.42 | $119.53 | $120.03 | $116.18 | 6,911 |
| 2021-08-23 | $118.50 | $118.96 | $118.50 | $118.91 | $115.10 | 5,868 |
| 2021-08-20 | $117.07 | $117.63 | $116.63 | $117.63 | $113.86 | 7,175 |
| 2021-08-19 | $118.82 | $118.82 | $117.93 | $118.35 | $114.56 | 5,007 |
| 2021-08-18 | $118.08 | $118.55 | $118.04 | $118.04 | $114.26 | 4,345 |
| 2021-08-17 | $117.99 | $117.99 | $116.95 | $117.80 | $114.03 | 4,998 |
| 2021-08-16 | $119.48 | $120.22 | $119.48 | $120.03 | $116.18 | 4,129 |
| 2021-08-13 | $121.19 | $121.31 | $120.75 | $121.19 | $117.31 | 3,340 |
| 2021-08-12 | $120.20 | $120.45 | $120.00 | $120.45 | $116.59 | 20,542 |
| 2021-08-11 | $118.39 | $118.42 | $118.19 | $118.35 | $114.55 | 5,520 |
| 2021-08-10 | $118.00 | $120.37 | $116.91 | $117.31 | $113.55 | 8,798 |
| 2021-08-09 | $116.76 | $117.17 | $116.72 | $117.13 | $113.38 | 5,773 |
| 2021-08-06 | $116.61 | $116.78 | $116.45 | $116.67 | $112.93 | 6,023 |
| 2021-08-05 | $117.09 | $117.09 | $116.58 | $117.04 | $113.29 | 2,493 |
| 2021-08-04 | $115.13 | $118.57 | $114.99 | $115.06 | $111.37 | 4,398 |
| 2021-08-03 | $115.20 | $116.07 | $115.00 | $116.00 | $112.28 | 12,252 |
| 2021-08-02 | $116.80 | $117.00 | $115.63 | $115.63 | $111.93 | 8,609 |
| 2021-07-30 | $115.85 | $116.49 | $115.52 | $115.98 | $112.26 | 7,736 |
| 2021-07-29 | $116.51 | $117.12 | $116.51 | $117.12 | $113.37 | 5,107 |
| 2021-07-28 | $116.51 | $116.51 | $115.38 | $115.81 | $112.10 | 9,592 |
| 2021-07-27 | $116.04 | $116.07 | $115.43 | $115.88 | $112.17 | 11,994 |
| 2021-07-26 | $117.30 | $117.94 | $117.22 | $117.66 | $113.89 | 8,809 |
| 2021-07-23 | $117.00 | $117.00 | $114.25 | $116.67 | $112.93 | 8,610 |
| 2021-07-22 | $118.28 | $118.28 | $115.21 | $115.41 | $111.71 | 26,458 |
| 2021-07-21 | $115.42 | $115.61 | $113.40 | $115.57 | $111.87 | 6,700 |
| 2021-07-20 | $111.78 | $113.67 | $111.78 | $113.56 | $109.92 | 13,217 |
| 2021-07-19 | $113.40 | $113.40 | $110.93 | $111.68 | $108.10 | 9,229 |
| 2021-07-16 | $117.30 | $117.30 | $113.95 | $114.76 | $111.08 | 5,244 |
| 2021-07-15 | $114.21 | $114.44 | $113.54 | $114.42 | $110.75 | 8,857 |
| 2021-07-14 | $116.84 | $116.84 | $115.90 | $116.10 | $112.38 | 3,237 |
| 2021-07-13 | $115.84 | $116.68 | $115.84 | $116.07 | $112.35 | 8,289 |
| 2021-07-12 | $117.18 | $117.19 | $116.58 | $116.96 | $113.21 | 4,461 |
| 2021-07-09 | $115.76 | $117.08 | $115.42 | $117.08 | $113.33 | 4,393 |
| 2021-07-08 | $115.39 | $118.23 | $115.01 | $116.43 | $112.70 | 8,133 |
| 2021-07-07 | $119.64 | $119.64 | $117.43 | $117.75 | $113.98 | 8,790 |
| 2021-07-06 | $119.75 | $119.75 | $116.03 | $116.99 | $113.24 | 6,846 |
| 2021-07-02 | $117.69 | $118.50 | $117.62 | $118.19 | $114.40 | 5,143 |
| 2021-07-01 | $116.49 | $116.49 | $115.75 | $116.11 | $112.39 | 3,668 |
| 2021-06-30 | $117.64 | $117.64 | $116.95 | $117.43 | $113.67 | 6,667 |
| 2021-06-29 | $117.58 | $117.70 | $117.07 | $117.55 | $113.78 | 10,462 |
| 2021-06-28 | $117.46 | $117.46 | $116.66 | $116.66 | $112.92 | 7,442 |
| 2021-06-25 | $117.52 | $118.14 | $117.52 | $118.11 | $114.33 | 6,817 |
| 2021-06-24 | $116.25 | $116.58 | $116.05 | $116.55 | $112.82 | 7,081 |
| 2021-06-23 | $116.50 | $116.67 | $115.90 | $116.17 | $112.45 | 12,282 |
| 2021-06-22 | $116.41 | $116.47 | $114.88 | $116.47 | $112.74 | 6,496 |
| 2021-06-21 | $114.10 | $116.01 | $113.86 | $116.01 | $112.29 | 10,717 |
| 2021-06-18 | $115.12 | $115.12 | $114.10 | $114.51 | $110.84 | 5,550 |
| 2021-06-17 | $117.10 | $117.12 | $116.33 | $116.33 | $112.60 | 7,152 |
| 2021-06-16 | $119.98 | $120.18 | $118.88 | $119.94 | $116.10 | 5,386 |
| 2021-06-15 | $119.45 | $119.45 | $118.15 | $118.58 | $114.78 | 5,415 |
| 2021-06-14 | $118.23 | $118.23 | $117.00 | $118.08 | $114.30 | 4,586 |
| 2021-06-11 | $118.00 | $118.00 | $117.49 | $117.80 | $114.03 | 4,018 |
| 2021-06-10 | $118.92 | $119.11 | $118.44 | $119.08 | $115.26 | 5,276 |
| 2021-06-09 | $117.00 | $117.42 | $116.80 | $117.22 | $113.46 | 6,771 |
| 2021-06-08 | $119.77 | $119.77 | $119.00 | $119.54 | $115.71 | 5,526 |
| 2021-06-07 | $119.52 | $119.76 | $119.52 | $119.76 | $115.92 | 3,976 |
| 2021-06-04 | $119.91 | $119.91 | $119.04 | $119.80 | $115.96 | 3,956 |
| 2021-06-03 | $116.65 | $117.36 | $116.65 | $117.32 | $113.56 | 5,876 |
| 2021-06-02 | $117.43 | $118.22 | $117.43 | $118.11 | $114.33 | 8,025 |
| 2021-06-01 | $117.50 | $117.73 | $117.18 | $117.27 | $113.51 | 11,599 |
| 2021-05-28 | $118.19 | $118.20 | $117.90 | $117.90 | $114.12 | 3,978 |
| 2021-05-27 | $118.34 | $118.62 | $117.99 | $118.18 | $114.39 | 7,942 |
| 2021-05-26 | $118.07 | $118.64 | $118.07 | $118.47 | $114.67 | 6,192 |
| 2021-05-25 | $118.30 | $118.88 | $118.01 | $118.17 | $114.38 | 5,985 |
| 2021-05-24 | $115.92 | $116.59 | $115.90 | $116.19 | $112.47 | 4,545 |
| 2021-05-21 | $117.15 | $117.47 | $116.72 | $116.72 | $112.98 | 4,961 |
| 2021-05-20 | $116.98 | $117.76 | $116.98 | $117.57 | $113.80 | 4,378 |
| 2021-05-19 | $115.41 | $116.05 | $114.86 | $115.60 | $111.90 | 5,950 |
| 2021-05-18 | $119.47 | $120.02 | $119.20 | $119.20 | $115.38 | 8,454 |
| 2021-05-17 | $117.04 | $117.23 | $116.61 | $117.23 | $113.47 | 9,843 |
| 2021-05-14 | $124.68 | $124.68 | $120.62 | $121.62 | $117.72 | 12,219 |
| 2021-05-13 | $118.35 | $121.26 | $118.35 | $121.26 | $114.91 | 8,485 |
| 2021-05-12 | $121.16 | $121.16 | $118.61 | $119.50 | $113.24 | 4,631 |
| 2021-05-11 | $120.75 | $122.04 | $120.75 | $122.04 | $115.65 | 6,512 |
| 2021-05-10 | $125.04 | $125.04 | $123.37 | $123.37 | $116.91 | 5,324 |
| 2021-05-07 | $123.50 | $124.68 | $123.50 | $124.68 | $118.15 | 2,177 |
| 2021-05-06 | $123.79 | $124.70 | $123.36 | $124.70 | $118.17 | 5,564 |
| 2021-05-05 | $125.34 | $125.77 | $125.15 | $125.77 | $119.18 | 11,879 |
| 2021-05-04 | $123.95 | $124.44 | $122.42 | $123.80 | $117.32 | 6,132 |
| 2021-05-03 | $124.41 | $125.04 | $124.41 | $124.77 | $118.24 | 3,380 |
| 2021-04-30 | $124.95 | $125.35 | $123.82 | $124.06 | $117.56 | 3,473 |
| 2021-04-29 | $125.04 | $125.04 | $124.51 | $125.03 | $118.48 | 2,877 |
| 2021-04-28 | $125.70 | $126.32 | $125.53 | $125.66 | $119.08 | 6,174 |
| 2021-04-27 | $124.38 | $124.38 | $123.37 | $123.40 | $116.94 | 3,533 |
| 2021-04-26 | $123.99 | $124.15 | $123.48 | $124.15 | $117.65 | 4,625 |
| 2021-04-23 | $122.83 | $123.45 | $122.72 | $123.45 | $116.99 | 6,608 |
| 2021-04-22 | $121.23 | $121.23 | $119.66 | $120.13 | $113.83 | 4,291 |
| 2021-04-21 | $120.52 | $121.68 | $120.52 | $121.51 | $115.15 | 7,659 |
| 2021-04-20 | $120.61 | $120.61 | $118.86 | $119.12 | $112.88 | 5,689 |
| 2021-04-19 | $123.65 | $123.65 | $121.53 | $121.80 | $115.42 | 5,480 |
| 2021-04-16 | $123.00 | $123.00 | $121.14 | $121.79 | $115.41 | 11,256 |
| 2021-04-15 | $122.00 | $123.49 | $122.00 | $122.92 | $116.48 | 64,190 |
| 2021-04-14 | $119.14 | $119.64 | $119.14 | $119.45 | $113.19 | 6,051 |
| 2021-04-13 | $117.19 | $118.24 | $117.19 | $118.11 | $111.92 | 7,596 |
| 2021-04-12 | $117.58 | $117.92 | $117.31 | $117.57 | $111.41 | 4,348 |
| 2021-04-09 | $118.11 | $118.49 | $117.98 | $118.48 | $112.28 | 4,114 |
| 2021-04-08 | $118.35 | $118.35 | $117.06 | $117.72 | $111.56 | 4,359 |
| 2021-04-07 | $116.80 | $116.80 | $115.71 | $115.88 | $109.82 | 4,067 |
| 2021-04-06 | $117.03 | $117.35 | $116.41 | $116.87 | $110.74 | 9,966 |
| 2021-04-05 | $116.25 | $118.43 | $116.25 | $118.07 | $111.89 | 4,854 |
| 2021-04-01 | $116.23 | $116.77 | $116.23 | $116.77 | $110.65 | 4,402 |
| 2021-03-31 | $120.00 | $120.00 | $116.37 | $116.82 | $110.70 | 4,192 |
| 2021-03-30 | $115.46 | $115.72 | $114.78 | $115.43 | $109.39 | 7,732 |
| 2021-03-29 | $118.47 | $118.47 | $115.50 | $116.28 | $110.19 | 3,309 |
| 2021-03-26 | $117.15 | $118.01 | $116.73 | $118.01 | $111.83 | 3,960 |
| 2021-03-25 | $115.15 | $115.99 | $114.88 | $115.95 | $109.88 | 5,078 |
| 2021-03-24 | $115.66 | $116.36 | $115.20 | $115.20 | $109.17 | 4,087 |
| 2021-03-23 | $117.50 | $117.50 | $115.40 | $115.40 | $109.36 | 8,455 |
| 2021-03-22 | $116.62 | $118.07 | $116.62 | $118.07 | $111.89 | 2,552 |
| 2021-03-19 | $114.92 | $115.61 | $114.91 | $115.18 | $109.15 | 9,078 |
| 2021-03-18 | $119.75 | $119.75 | $117.47 | $117.68 | $111.52 | 3,868 |
| 2021-03-17 | $117.41 | $118.48 | $117.15 | $118.48 | $112.28 | 5,371 |
| 2021-03-16 | $118.27 | $120.07 | $116.65 | $117.31 | $111.17 | 7,462 |
| 2021-03-15 | $115.86 | $116.63 | $115.76 | $116.57 | $110.47 | 5,465 |
| 2021-03-12 | $115.95 | $116.26 | $115.94 | $116.26 | $110.17 | 2,848 |
| 2021-03-11 | $115.79 | $116.51 | $115.27 | $116.51 | $110.41 | 3,160 |
| 2021-03-10 | $117.29 | $117.29 | $116.74 | $117.11 | $110.98 | 5,378 |
| 2021-03-09 | $117.38 | $117.85 | $116.57 | $117.85 | $111.68 | 8,058 |
| 2021-03-08 | $112.00 | $116.00 | $112.00 | $114.30 | $108.31 | 4,324 |
| 2021-03-05 | $111.55 | $112.93 | $111.20 | $112.89 | $106.98 | 6,021 |
| 2021-03-04 | $113.94 | $115.01 | $113.72 | $113.72 | $107.76 | 5,714 |
| 2021-03-03 | $114.81 | $115.58 | $114.64 | $115.25 | $109.21 | 7,127 |
| 2021-03-02 | $115.75 | $115.75 | $115.10 | $115.37 | $109.32 | 3,367 |
| 2021-03-01 | $113.43 | $114.63 | $113.43 | $114.55 | $108.55 | 3,303 |
| 2021-02-26 | $112.65 | $112.65 | $110.61 | $112.43 | $106.54 | 4,165 |
| 2021-02-25 | $113.30 | $113.58 | $112.43 | $112.43 | $106.54 | 4,165 |
| 2021-02-24 | $116.64 | $117.73 | $116.64 | $117.50 | $111.35 | 5,270 |
| 2021-02-23 | $117.75 | $117.75 | $116.73 | $117.39 | $111.24 | 5,324 |
| 2021-02-22 | $116.95 | $117.15 | $116.45 | $116.75 | $110.64 | 6,023 |
| 2021-02-19 | $113.15 | $113.15 | $111.46 | $112.02 | $106.15 | 2,584 |
| 2021-02-18 | $112.46 | $112.86 | $112.15 | $112.62 | $106.72 | 6,529 |
| 2021-02-17 | $112.25 | $112.62 | $112.18 | $112.62 | $106.72 | 6,529 |
| 2021-02-16 | $113.51 | $113.83 | $113.04 | $113.83 | $107.87 | 5,670 |
| 2021-02-12 | $111.56 | $112.15 | $111.56 | $112.15 | $106.28 | 2,630 |
| 2021-02-11 | $113.34 | $113.48 | $112.25 | $112.84 | $106.93 | 3,846 |
| 2021-02-10 | $113.34 | $113.34 | $113.10 | $113.24 | $107.31 | 2,950 |
| 2021-02-09 | $109.45 | $111.07 | $109.45 | $110.63 | $104.84 | 7,028 |
| 2021-02-08 | $99.76 | $103.28 | $99.76 | $103.00 | $97.61 | 10,909 |
| 2021-02-05 | $103.17 | $103.20 | $101.38 | $103.20 | $97.80 | 4,076 |
| 2021-02-04 | $102.57 | $102.94 | $100.52 | $102.57 | $97.20 | 14,971 |
| 2021-02-03 | $102.71 | $103.05 | $102.60 | $102.94 | $97.55 | 8,442 |
| 2021-02-02 | $101.83 | $103.02 | $101.83 | $103.01 | $97.62 | 5,903 |
| 2021-02-01 | $104.33 | $104.33 | $100.55 | $101.27 | $95.96 | 6,650 |
| 2021-01-29 | $104.28 | $104.28 | $99.37 | $100.16 | $94.91 | 8,210 |
| 2021-01-28 | $102.47 | $104.34 | $102.47 | $104.18 | $98.72 | 6,915 |
| 2021-01-27 | $104.00 | $107.23 | $102.49 | $102.65 | $97.27 | 5,974 |
| 2021-01-26 | $105.37 | $106.70 | $105.37 | $106.56 | $100.98 | 7,506 |
| 2021-01-25 | $105.44 | $105.58 | $104.32 | $105.33 | $99.81 | 3,978 |
| 2021-01-22 | $107.89 | $107.89 | $105.12 | $106.02 | $100.47 | 5,109 |
| 2021-01-21 | $108.07 | $108.37 | $107.89 | $108.37 | $102.69 | 3,214 |
| 2021-01-20 | $106.81 | $108.25 | $106.81 | $108.25 | $102.58 | 3,134 |
| 2021-01-19 | $106.79 | $107.09 | $106.57 | $106.71 | $101.12 | 5,811 |
| 2021-01-15 | $106.28 | $106.28 | $104.78 | $105.83 | $100.29 | 5,226 |
| 2021-01-14 | $107.45 | $107.73 | $107.03 | $107.48 | $101.85 | 10,593 |
| 2021-01-13 | $105.83 | $106.01 | $105.67 | $105.91 | $100.36 | 7,632 |
| 2021-01-12 | $106.75 | $108.00 | $106.75 | $108.00 | $102.34 | 6,220 |
| 2021-01-11 | $107.67 | $108.02 | $107.64 | $108.00 | $102.34 | 8,166 |
| 2021-01-08 | $110.40 | $110.40 | $108.51 | $108.94 | $103.23 | 8,936 |
| 2021-01-07 | $108.14 | $108.97 | $107.62 | $108.75 | $103.05 | 5,880 |
| 2021-01-06 | $107.31 | $109.03 | $107.31 | $108.83 | $103.13 | 24,490 |
| 2021-01-05 | $106.88 | $107.88 | $106.88 | $107.63 | $101.99 | 5,396 |
| 2021-01-04 | $108.55 | $108.55 | $106.34 | $106.74 | $101.15 | 4,493 |
| 2020-12-31 | $106.65 | $107.49 | $106.61 | $107.21 | $101.59 | 3,784 |
| 2020-12-30 | $108.07 | $108.07 | $107.50 | $107.50 | $101.87 | 2,548 |
| 2020-12-29 | $106.26 | $107.56 | $106.26 | $106.82 | $101.23 | 6,105 |
| 2020-12-28 | $107.21 | $108.79 | $106.30 | $106.87 | $101.27 | 4,300 |
| 2020-12-24 | $103.30 | $107.48 | $103.30 | $106.67 | $101.08 | 2,582 |
| 2020-12-23 | $106.77 | $106.77 | $105.98 | $106.02 | $100.47 | 3,897 |
| 2020-12-22 | $106.86 | $106.86 | $104.51 | $104.51 | $99.03 | 3,636 |
| 2020-12-21 | $102.95 | $104.03 | $102.47 | $103.84 | $98.40 | 7,483 |
| 2020-12-18 | $105.71 | $105.71 | $104.69 | $105.16 | $99.65 | 5,670 |
| 2020-12-17 | $108.31 | $108.31 | $107.88 | $108.15 | $102.49 | 3,536 |
| 2020-12-16 | $105.10 | $105.35 | $104.75 | $105.08 | $99.58 | 3,510 |
| 2020-12-15 | $104.24 | $105.15 | $104.21 | $104.92 | $99.43 | 4,006 |
| 2020-12-14 | $104.22 | $104.36 | $103.76 | $103.76 | $98.32 | 4,032 |
| 2020-12-11 | $104.71 | $104.74 | $103.70 | $104.04 | $98.59 | 3,383 |
| 2020-12-10 | $104.26 | $104.77 | $104.22 | $104.77 | $99.28 | 2,862 |
| 2020-12-09 | $104.80 | $105.59 | $103.20 | $103.42 | $98.00 | 2,922 |
| 2020-12-08 | $104.59 | $105.35 | $104.39 | $105.05 | $99.55 | 5,992 |
| 2020-12-07 | $104.33 | $104.36 | $104.14 | $104.28 | $98.82 | 3,333 |
| 2020-12-04 | $105.80 | $106.43 | $105.80 | $106.28 | $100.71 | 12,477 |
| 2020-12-03 | $103.37 | $103.61 | $102.96 | $102.96 | $97.57 | 6,776 |
| 2020-12-02 | $103.96 | $103.96 | $102.26 | $103.41 | $97.99 | 3,889 |
| 2020-12-01 | $104.07 | $104.28 | $103.89 | $104.25 | $98.79 | 2,572 |
| 2020-11-30 | $103.70 | $103.70 | $102.02 | $102.19 | $96.84 | 13,346 |
| 2020-11-27 | $102.36 | $102.36 | $101.55 | $102.04 | $96.70 | 2,665 |
| 2020-11-25 | $103.22 | $103.93 | $102.67 | $103.93 | $98.49 | 5,697 |
| 2020-11-24 | $101.75 | $103.74 | $100.40 | $103.55 | $98.13 | 6,551 |
| 2020-11-23 | $101.40 | $103.11 | $101.40 | $102.64 | $97.26 | 3,634 |
| 2020-11-20 | $100.07 | $100.44 | $99.81 | $100.43 | $95.17 | 3,784 |
| 2020-11-19 | $100.73 | $101.13 | $100.29 | $101.13 | $95.83 | 1,955 |
| 2020-11-18 | $102.34 | $102.34 | $101.65 | $101.65 | $96.33 | 3,533 |
| 2020-11-17 | $101.66 | $102.38 | $101.49 | $102.33 | $96.97 | 4,798 |
| 2020-11-16 | $103.27 | $103.80 | $103.27 | $103.80 | $98.36 | 7,004 |
| 2020-11-13 | $102.17 | $102.34 | $101.81 | $102.34 | $96.98 | 4,852 |
| 2020-11-12 | $102.22 | $102.22 | $100.77 | $101.01 | $94.78 | 9,758 |
| 2020-11-11 | $103.07 | $103.51 | $103.07 | $103.09 | $96.73 | 3,649 |
| 2020-11-10 | $102.34 | $103.26 | $102.29 | $102.76 | $96.42 | 12,307 |
| 2020-11-09 | $105.23 | $105.23 | $102.76 | $104.32 | $97.88 | 5,543 |
| 2020-11-06 | $97.99 | $98.17 | $97.72 | $98.17 | $92.11 | 2,484 |
| 2020-11-05 | $96.98 | $97.43 | $96.54 | $97.17 | $91.17 | 2,812 |
| 2020-11-04 | $95.45 | $96.26 | $94.73 | $95.90 | $89.98 | 8,546 |
| 2020-11-03 | $94.42 | $94.42 | $92.51 | $93.50 | $87.73 | 73,896 |
| 2020-11-02 | $90.54 | $90.54 | $89.68 | $89.90 | $84.36 | 76,506 |
| 2020-10-30 | $89.87 | $89.87 | $88.50 | $89.32 | $83.81 | 23,800 |
| 2020-10-29 | $89.19 | $90.48 | $89.19 | $90.35 | $84.78 | 15,842 |
| 2020-10-28 | $92.21 | $92.21 | $91.41 | $91.41 | $85.77 | 2,747 |
| 2020-10-27 | $96.10 | $96.75 | $95.95 | $96.05 | $90.12 | 5,901 |
| 2020-10-26 | $97.05 | $97.05 | $95.92 | $96.17 | $90.23 | 5,415 |
| 2020-10-23 | $97.33 | $97.55 | $96.75 | $97.37 | $91.36 | 2,475 |
| 2020-10-22 | $96.41 | $97.20 | $96.38 | $96.96 | $90.98 | 5,306 |
| 2020-10-21 | $96.59 | $96.59 | $95.98 | $96.14 | $90.20 | 4,090 |
| 2020-10-20 | $94.90 | $95.58 | $94.90 | $95.02 | $89.16 | 4,006 |
| 2020-10-19 | $96.20 | $96.31 | $95.60 | $95.60 | $89.70 | 5,357 |
| 2020-10-16 | $95.83 | $95.93 | $95.77 | $95.87 | $89.95 | 3,289 |
| 2020-10-15 | $93.26 | $94.29 | $93.12 | $94.10 | $88.29 | 4,912 |
| 2020-10-14 | $94.24 | $94.24 | $93.81 | $93.89 | $88.10 | 2,682 |
| 2020-10-13 | $93.45 | $93.45 | $93.07 | $93.22 | $87.46 | 4,988 |
| 2020-10-12 | $93.68 | $94.23 | $93.68 | $94.23 | $88.42 | 2,901 |
| 2020-10-09 | $93.94 | $93.94 | $93.66 | $93.93 | $88.13 | 3,725 |
| 2020-10-08 | $93.47 | $93.47 | $92.28 | $92.70 | $86.98 | 3,991 |
| 2020-10-07 | $90.61 | $91.00 | $90.61 | $90.93 | $85.32 | 2,839 |
| 2020-10-06 | $88.64 | $89.20 | $87.48 | $87.48 | $82.08 | 10,948 |
| 2020-10-05 | $87.61 | $88.40 | $87.61 | $88.38 | $82.93 | 7,656 |
| 2020-10-02 | $85.50 | $86.56 | $85.50 | $86.56 | $81.22 | 9,187 |
| 2020-10-01 | $86.09 | $86.09 | $85.82 | $85.97 | $80.67 | 2,622 |
| 2020-09-30 | $86.20 | $86.77 | $85.98 | $86.35 | $81.02 | 10,847 |
| 2020-09-29 | $86.23 | $86.66 | $85.98 | $86.22 | $80.90 | 6,031 |
| 2020-09-28 | $86.43 | $86.80 | $86.06 | $86.79 | $81.44 | 9,257 |
| 2020-09-25 | $85.13 | $85.53 | $84.51 | $85.47 | $80.20 | 4,911 |
| 2020-09-24 | $83.85 | $86.26 | $83.85 | $85.57 | $80.29 | 5,163 |
| 2020-09-23 | $87.94 | $87.94 | $86.05 | $86.68 | $81.33 | 5,680 |
| 2020-09-22 | $87.47 | $87.47 | $86.47 | $87.21 | $81.83 | 7,441 |
| 2020-09-21 | $86.71 | $86.71 | $85.45 | $86.07 | $80.75 | 5,477 |
| 2020-09-18 | $89.62 | $89.62 | $88.76 | $88.76 | $83.28 | 14,210 |
| 2020-09-17 | $87.27 | $87.58 | $87.23 | $87.50 | $82.10 | 4,184 |
| 2020-09-16 | $87.43 | $88.33 | $87.21 | $87.21 | $81.83 | 9,925 |
| 2020-09-15 | $87.80 | $88.02 | $87.28 | $87.28 | $81.89 | 12,047 |
| 2020-09-14 | $87.40 | $88.04 | $87.40 | $87.58 | $82.18 | 4,903 |
| 2020-09-11 | $92.00 | $92.00 | $91.55 | $91.72 | $86.06 | 2,909 |
| 2020-09-10 | $93.18 | $93.31 | $91.31 | $91.63 | $85.98 | 6,103 |
| 2020-09-09 | $92.11 | $93.08 | $92.11 | $92.95 | $87.21 | 4,050 |
| 2020-09-08 | $91.85 | $92.96 | $90.57 | $91.23 | $85.60 | 3,899 |
| 2020-09-04 | $92.03 | $92.58 | $89.93 | $92.58 | $86.87 | 23,758 |
| 2020-09-03 | $95.09 | $95.09 | $92.30 | $92.30 | $86.61 | 5,896 |
| 2020-09-02 | $94.05 | $94.50 | $93.94 | $94.50 | $88.67 | 3,120 |
| 2020-09-01 | $93.16 | $93.20 | $92.46 | $92.83 | $87.10 | 5,255 |
| 2020-08-31 | $93.87 | $93.87 | $92.89 | $92.89 | $87.16 | 5,309 |
| 2020-08-28 | $95.16 | $95.16 | $93.35 | $93.72 | $87.94 | 4,314 |
| 2020-08-27 | $93.85 | $93.89 | $92.87 | $93.81 | $88.02 | 26,405 |
| 2020-08-26 | $93.43 | $93.63 | $93.22 | $93.37 | $87.61 | 3,199 |
| 2020-08-25 | $92.62 | $92.62 | $91.95 | $92.36 | $86.66 | 3,568 |
| 2020-08-24 | $92.53 | $92.53 | $91.87 | $91.88 | $86.21 | 3,548 |
| 2020-08-21 | $91.18 | $91.38 | $90.85 | $91.11 | $85.49 | 2,829 |
| 2020-08-20 | $93.17 | $93.70 | $93.17 | $93.70 | $87.92 | 2,912 |
| 2020-08-19 | $92.66 | $92.89 | $91.82 | $91.86 | $86.19 | 6,760 |
| 2020-08-18 | $92.32 | $92.32 | $91.97 | $92.24 | $86.55 | 4,576 |
| 2020-08-17 | $91.90 | $91.90 | $91.50 | $91.67 | $86.01 | 2,734 |
| 2020-08-14 | $89.95 | $90.02 | $89.77 | $89.83 | $84.29 | 3,089 |
| 2020-08-13 | $90.59 | $90.59 | $89.69 | $89.75 | $84.21 | 4,129 |
| 2020-08-12 | $91.56 | $92.19 | $91.56 | $92.19 | $86.50 | 6,275 |
| 2020-08-11 | $91.42 | $91.42 | $90.02 | $90.14 | $84.58 | 4,734 |
| 2020-08-10 | $90.72 | $90.77 | $90.28 | $90.40 | $84.82 | 3,604 |
| 2020-08-07 | $89.75 | $89.75 | $89.12 | $89.46 | $83.94 | 4,693 |
| 2020-08-06 | $89.94 | $90.15 | $89.65 | $90.15 | $84.59 | 3,730 |
| 2020-08-05 | $90.58 | $90.69 | $89.78 | $90.05 | $84.49 | 7,967 |
| 2020-08-04 | $89.07 | $89.49 | $88.81 | $89.35 | $83.84 | 7,310 |
| 2020-08-03 | $86.97 | $88.65 | $86.97 | $88.41 | $82.95 | 8,198 |
| 2020-07-31 | $88.32 | $88.52 | $87.07 | $87.96 | $82.54 | 5,802 |
| 2020-07-30 | $88.89 | $89.93 | $88.60 | $89.16 | $83.66 | 4,085 |
| 2020-07-29 | $90.44 | $90.90 | $89.71 | $90.90 | $85.29 | 4,292 |
| 2020-07-28 | $89.05 | $89.34 | $88.93 | $89.18 | $83.68 | 16,470 |
| 2020-07-27 | $90.46 | $90.55 | $90.21 | $90.50 | $84.92 | 5,689 |
| 2020-07-24 | $89.29 | $89.36 | $88.83 | $89.30 | $83.79 | 4,388 |
| 2020-07-23 | $90.14 | $90.14 | $88.88 | $89.04 | $83.55 | 3,156 |
| 2020-07-22 | $90.10 | $90.83 | $90.10 | $90.83 | $85.23 | 2,611 |
| 2020-07-21 | $90.91 | $90.91 | $90.40 | $90.40 | $84.82 | 5,117 |
| 2020-07-20 | $87.75 | $87.77 | $87.70 | $87.76 | $82.35 | 7,060 |
| 2020-07-17 | $87.48 | $87.86 | $87.42 | $87.68 | $82.27 | 3,834 |
| 2020-07-16 | $87.61 | $87.72 | $87.04 | $87.42 | $82.03 | 6,192 |
| 2020-07-15 | $87.36 | $87.36 | $87.05 | $87.05 | $81.68 | 1,856 |
| 2020-07-14 | $85.01 | $85.44 | $84.56 | $85.32 | $80.06 | 4,740 |
| 2020-07-13 | $84.82 | $85.71 | $84.47 | $84.47 | $79.26 | 7,501 |
| 2020-07-10 | $84.31 | $85.07 | $83.82 | $85.07 | $79.82 | 17,932 |
| 2020-07-09 | $85.17 | $85.17 | $83.57 | $84.24 | $79.04 | 5,864 |
| 2020-07-08 | $85.17 | $85.31 | $85.15 | $85.31 | $80.05 | 2,477 |
| 2020-07-07 | $85.63 | $85.91 | $84.93 | $84.93 | $79.69 | 6,668 |
| 2020-07-06 | $86.75 | $86.95 | $86.42 | $86.75 | $81.40 | 6,245 |
| 2020-07-02 | $85.31 | $86.02 | $84.90 | $85.79 | $80.50 | 3,540 |
| 2020-07-01 | $84.17 | $84.36 | $83.73 | $84.20 | $79.00 | 9,559 |
| 2020-06-30 | $81.37 | $82.51 | $81.37 | $82.51 | $77.42 | 6,435 |
| 2020-06-29 | $80.75 | $81.44 | $80.65 | $81.44 | $76.42 | 13,158 |
| 2020-06-26 | $81.55 | $81.55 | $79.97 | $80.58 | $75.61 | 15,370 |
| 2020-06-25 | $81.00 | $81.84 | $80.67 | $81.84 | $76.79 | 6,945 |
| 2020-06-24 | $82.97 | $83.17 | $81.75 | $81.75 | $76.71 | 4,211 |
| 2020-06-23 | $85.75 | $85.75 | $84.39 | $84.63 | $79.41 | 6,793 |
| 2020-06-22 | $82.75 | $84.07 | $82.75 | $84.07 | $78.88 | 8,849 |
| 2020-06-19 | $84.00 | $84.29 | $82.72 | $82.75 | $77.64 | 13,269 |
| 2020-06-18 | $82.89 | $83.17 | $82.05 | $82.15 | $77.08 | 9,916 |
| 2020-06-17 | $83.77 | $83.77 | $82.43 | $82.43 | $77.34 | 11,377 |
| 2020-06-16 | $84.99 | $84.99 | $82.76 | $82.90 | $77.79 | 6,768 |
| 2020-06-15 | $78.43 | $80.64 | $78.43 | $80.21 | $75.26 | 7,187 |
| 2020-06-12 | $80.34 | $80.34 | $78.11 | $79.28 | $74.39 | 12,470 |
| 2020-06-11 | $82.60 | $82.60 | $77.93 | $79.02 | $74.14 | 6,968 |
| 2020-06-10 | $85.65 | $87.32 | $85.52 | $86.19 | $80.87 | 11,749 |
| 2020-06-09 | $85.41 | $86.29 | $85.41 | $85.73 | $80.44 | 66,495 |
| 2020-06-08 | $83.39 | $84.99 | $82.23 | $84.65 | $79.43 | 12,137 |
| 2020-06-05 | $83.21 | $84.57 | $83.21 | $83.83 | $78.66 | 7,736 |
| 2020-06-04 | $81.82 | $82.34 | $81.33 | $81.42 | $76.40 | 8,788 |
| 2020-06-03 | $80.45 | $81.67 | $80.45 | $81.49 | $76.46 | 11,211 |
| 2020-06-02 | $78.35 | $78.69 | $77.92 | $78.69 | $73.83 | 87,966 |
| 2020-06-01 | $74.25 | $75.48 | $74.25 | $75.38 | $70.73 | 9,796 |
| 2020-05-29 | $72.67 | $73.06 | $71.45 | $73.06 | $68.55 | 10,484 |
| 2020-05-28 | $74.94 | $75.40 | $74.42 | $74.42 | $69.83 | 30,056 |
| 2020-05-27 | $73.15 | $74.41 | $72.80 | $74.41 | $69.82 | 98,203 |
| 2020-05-26 | $72.37 | $72.37 | $71.81 | $71.90 | $67.46 | 23,473 |
| 2020-05-22 | $67.40 | $67.71 | $67.40 | $67.71 | $63.53 | 15,516 |
| 2020-05-21 | $68.86 | $69.17 | $67.96 | $68.51 | $64.28 | 8,800 |
| 2020-05-20 | $68.90 | $69.75 | $68.68 | $69.75 | $65.45 | 19,070 |
| 2020-05-19 | $67.93 | $70.57 | $67.93 | $69.35 | $64.02 | 49,657 |
| 2020-05-18 | $68.03 | $70.10 | $68.03 | $69.86 | $64.49 | 30,694 |
| 2020-05-15 | $67.85 | $67.85 | $66.94 | $67.42 | $62.24 | 17,131 |
| 2020-05-14 | $65.48 | $67.28 | $65.48 | $67.28 | $62.11 | 17,828 |
| 2020-05-13 | $68.61 | $68.95 | $67.34 | $67.53 | $62.34 | 11,306 |
| 2020-05-12 | $70.01 | $70.25 | $68.58 | $68.58 | $63.31 | 19,948 |
| 2020-05-11 | $71.79 | $72.68 | $71.79 | $71.84 | $66.32 | 29,200 |
| 2020-05-08 | $68.45 | $68.89 | $67.90 | $68.75 | $63.47 | 18,037 |
| 2020-05-07 | $64.91 | $65.30 | $64.23 | $64.36 | $59.41 | 17,689 |
| 2020-05-06 | $64.19 | $64.19 | $63.30 | $63.33 | $58.46 | 10,048 |
| 2020-05-05 | $64.37 | $65.23 | $64.37 | $64.59 | $59.63 | 9,292 |
| 2020-05-04 | $62.52 | $62.94 | $61.43 | $62.49 | $57.69 | 17,927 |
| 2020-05-01 | $63.65 | $63.65 | $61.91 | $62.46 | $57.66 | 10,345 |
| 2020-04-30 | $68.52 | $68.52 | $65.26 | $65.26 | $60.24 | 13,149 |
| 2020-04-29 | $65.54 | $66.33 | $65.54 | $66.33 | $61.23 | 8,389 |
| 2020-04-28 | $64.24 | $64.47 | $63.42 | $63.69 | $58.79 | 71,298 |
| 2020-04-27 | $63.80 | $64.36 | $63.00 | $64.36 | $59.41 | 36,050 |
| 2020-04-24 | $60.80 | $61.55 | $60.38 | $61.50 | $56.77 | 11,666 |
| 2020-04-23 | $62.70 | $63.03 | $61.59 | $61.96 | $57.20 | 14,146 |
| 2020-04-22 | $62.95 | $63.73 | $62.50 | $63.58 | $58.69 | 16,111 |
| 2020-04-21 | $60.00 | $61.37 | $60.00 | $60.55 | $55.90 | 34,382 |
| 2020-04-20 | $63.10 | $64.61 | $62.39 | $63.28 | $58.42 | 25,429 |
| 2020-04-17 | $62.26 | $64.30 | $62.26 | $64.30 | $59.36 | 38,241 |
| 2020-04-16 | $60.50 | $61.98 | $60.50 | $61.78 | $57.03 | 27,483 |
| 2020-04-15 | $62.07 | $62.90 | $61.72 | $62.56 | $57.75 | 138,305 |
| 2020-04-14 | $64.70 | $65.74 | $64.31 | $65.14 | $60.13 | 129,211 |
| 2020-04-13 | $63.00 | $63.57 | $62.49 | $62.76 | $57.94 | 21,907 |
| 2020-04-09 | $63.16 | $63.75 | $62.32 | $63.00 | $58.16 | 19,097 |
| 2020-04-08 | $57.36 | $58.70 | $57.36 | $58.22 | $53.75 | 39,534 |
| 2020-04-07 | $60.91 | $60.91 | $55.88 | $56.32 | $51.99 | 62,792 |
| 2020-04-06 | $54.79 | $56.89 | $54.79 | $56.89 | $52.52 | 48,869 |
| 2020-04-03 | $49.85 | $52.23 | $49.85 | $50.12 | $46.27 | 30,559 |
| 2020-04-02 | $54.11 | $54.67 | $51.68 | $52.90 | $48.83 | 36,613 |
| 2020-04-01 | $52.56 | $55.88 | $52.37 | $52.60 | $48.56 | 28,168 |
| 2020-03-31 | $51.95 | $54.35 | $51.95 | $52.95 | $48.88 | 104,626 |
| 2020-03-30 | $51.04 | $54.30 | $51.00 | $53.43 | $49.32 | 196,454 |
| 2020-03-27 | $46.85 | $51.04 | $46.85 | $48.85 | $45.10 | 24,054 |
| 2020-03-26 | $52.45 | $54.65 | $50.64 | $53.40 | $49.30 | 24,250 |
| 2020-03-25 | $48.00 | $53.60 | $48.00 | $51.97 | $47.98 | 23,569 |
| 2020-03-24 | $47.05 | $50.30 | $44.45 | $49.80 | $45.97 | 30,670 |
| 2020-03-23 | $44.76 | $44.76 | $38.80 | $41.06 | $37.90 | 44,363 |
| 2020-03-20 | $52.99 | $52.99 | $47.68 | $48.51 | $44.78 | 27,587 |
| 2020-03-19 | $44.18 | $48.60 | $44.18 | $47.45 | $43.80 | 42,918 |
| 2020-03-18 | $52.00 | $54.00 | $49.10 | $49.80 | $45.97 | 38,012 |
| 2020-03-17 | $62.27 | $63.04 | $59.30 | $63.04 | $58.19 | 54,188 |
| 2020-03-16 | $65.24 | $65.24 | $59.78 | $60.62 | $55.96 | 150,353 |
| 2020-03-13 | $74.69 | $74.69 | $69.26 | $73.39 | $67.75 | 107,601 |
| 2020-03-12 | $66.44 | $67.42 | $63.75 | $66.27 | $61.18 | 69,446 |
| 2020-03-11 | $79.30 | $79.39 | $75.28 | $75.80 | $69.97 | 54,432 |
| 2020-03-10 | $85.04 | $85.24 | $79.75 | $82.51 | $76.17 | 31,879 |
| 2020-03-09 | $75.65 | $77.86 | $75.00 | $76.80 | $70.90 | 45,631 |
| 2020-03-06 | $85.70 | $88.50 | $84.98 | $87.17 | $80.47 | 19,261 |
| 2020-03-05 | $89.07 | $90.55 | $88.57 | $88.57 | $81.76 | 16,513 |
| 2020-03-04 | $88.44 | $90.28 | $88.06 | $89.73 | $82.83 | 18,944 |
| 2020-03-03 | $89.07 | $90.50 | $86.96 | $87.54 | $80.81 | 52,259 |
| 2020-03-02 | $85.92 | $87.71 | $85.60 | $87.70 | $80.96 | 24,704 |
| 2020-02-28 | $86.02 | $86.26 | $83.96 | $85.96 | $79.35 | 35,988 |
| 2020-02-27 | $90.18 | $91.30 | $89.49 | $89.74 | $82.84 | 12,640 |
| 2020-02-26 | $93.29 | $93.35 | $91.99 | $92.21 | $85.12 | 57,190 |
| 2020-02-25 | $93.91 | $96.15 | $92.28 | $93.11 | $85.95 | 13,846 |
| 2020-02-24 | $94.10 | $94.40 | $93.40 | $94.00 | $86.78 | 7,067 |
| 2020-02-21 | $99.68 | $100.46 | $99.20 | $99.69 | $92.03 | 3,317 |
| 2020-02-20 | $100.56 | $100.56 | $100.08 | $100.33 | $92.62 | 3,802 |
| 2020-02-19 | $100.56 | $101.14 | $100.54 | $100.84 | $93.09 | 15,920 |
| 2020-02-18 | $98.01 | $99.85 | $98.01 | $99.68 | $92.02 | 3,558 |
| 2020-02-14 | $99.23 | $99.46 | $98.73 | $99.06 | $91.45 | 2,355 |
| 2020-02-13 | $100.55 | $101.75 | $100.55 | $100.55 | $92.82 | 5,441 |
| 2020-02-12 | $101.74 | $101.74 | $100.65 | $100.65 | $92.91 | 4,569 |
| 2020-02-11 | $98.30 | $100.35 | $98.30 | $100.35 | $92.64 | 2,750 |
| 2020-02-10 | $97.73 | $98.90 | $97.73 | $98.63 | $91.05 | 4,171 |
| 2020-02-07 | $98.61 | $98.86 | $98.54 | $98.54 | $90.97 | 5,703 |
| 2020-02-06 | $98.99 | $98.99 | $98.75 | $98.94 | $91.34 | 5,335 |
| 2020-02-05 | $100.01 | $100.01 | $96.91 | $98.54 | $90.97 | 5,127 |
| 2020-02-04 | $96.81 | $97.17 | $96.64 | $97.16 | $89.69 | 8,528 |
| 2020-02-03 | $95.86 | $95.86 | $94.81 | $94.81 | $87.52 | 3,450 |
| 2020-01-31 | $96.25 | $97.60 | $94.82 | $95.28 | $87.96 | 6,748 |
| 2020-01-30 | $98.21 | $98.58 | $97.71 | $98.58 | $91.00 | 4,718 |
| 2020-01-29 | $98.24 | $98.24 | $97.57 | $97.65 | $90.14 | 3,283 |
| 2020-01-28 | $98.87 | $98.87 | $97.25 | $97.35 | $89.87 | 13,235 |
| 2020-01-27 | $97.66 | $98.74 | $96.75 | $96.75 | $89.31 | 2,688 |
| 2020-01-24 | $100.30 | $100.30 | $99.25 | $99.40 | $91.76 | 2,504 |
| 2020-01-23 | $99.50 | $99.89 | $98.82 | $98.82 | $91.22 | 3,839 |
| 2020-01-22 | $99.58 | $99.85 | $99.58 | $99.77 | $92.10 | 3,791 |
| 2020-01-21 | $99.45 | $99.46 | $98.68 | $99.09 | $91.47 | 4,856 |
| 2020-01-17 | $99.50 | $99.85 | $99.48 | $99.84 | $92.17 | 3,006 |
| 2020-01-16 | $99.08 | $99.25 | $98.97 | $99.25 | $91.62 | 2,378 |
| 2020-01-15 | $97.80 | $98.10 | $97.73 | $97.74 | $90.23 | 8,646 |
| 2020-01-14 | $97.80 | $97.80 | $97.53 | $97.71 | $90.20 | 4,584 |
| 2020-01-13 | $96.25 | $96.64 | $96.25 | $96.55 | $89.13 | 3,495 |
| 2020-01-10 | $96.70 | $96.70 | $96.14 | $96.33 | $88.93 | 3,110 |
| 2020-01-09 | $95.82 | $95.82 | $95.33 | $95.52 | $88.18 | 4,977 |
| 2020-01-08 | $95.10 | $96.43 | $95.10 | $96.43 | $89.02 | 2,553 |
| 2020-01-07 | $96.04 | $96.04 | $95.61 | $95.80 | $88.44 | 4,650 |
| 2020-01-06 | $95.71 | $96.23 | $95.71 | $95.75 | $88.39 | 2,990 |
| 2020-01-03 | $96.32 | $96.51 | $96.02 | $96.27 | $88.87 | 5,209 |
| 2020-01-02 | $96.40 | $96.97 | $96.35 | $96.83 | $89.39 | 3,877 |
| 2019-12-31 | $96.06 | $96.51 | $96.06 | $96.30 | $88.90 | 1,532 |
| 2019-12-30 | $96.82 | $96.82 | $96.14 | $96.14 | $88.75 | 49,393 |
| 2019-12-27 | $97.80 | $97.80 | $97.30 | $97.30 | $89.82 | 44,474 |
| 2019-12-26 | $96.37 | $97.32 | $96.37 | $97.05 | $89.59 | 7,832 |
| 2019-12-24 | $96.33 | $97.55 | $96.33 | $97.03 | $89.57 | 7,133 |
| 2019-12-23 | $96.14 | $96.29 | $96.14 | $96.29 | $88.89 | 4,405 |
| 2019-12-20 | $96.88 | $96.88 | $96.74 | $96.81 | $89.37 | 2,813 |
| 2019-12-19 | $95.80 | $96.00 | $95.80 | $96.00 | $88.62 | 3,073 |
| 2019-12-18 | $94.11 | $94.25 | $94.11 | $94.13 | $86.90 | 3,347 |
| 2019-12-17 | $95.24 | $95.24 | $94.58 | $94.81 | $87.52 | 4,493 |
| 2019-12-16 | $95.53 | $96.12 | $95.53 | $96.12 | $88.73 | 8,710 |
| 2019-12-13 | $94.33 | $94.50 | $93.77 | $94.46 | $87.20 | 5,213 |
| 2019-12-12 | $92.71 | $93.00 | $92.58 | $93.00 | $85.85 | 5,199 |
| 2019-12-11 | $92.52 | $92.86 | $92.44 | $92.70 | $85.57 | 10,331 |
| 2019-12-10 | $92.05 | $92.79 | $92.05 | $92.42 | $85.32 | 3,902 |
| 2019-12-09 | $93.42 | $93.42 | $92.53 | $92.94 | $85.80 | 8,116 |
| 2019-12-06 | $93.30 | $93.30 | $92.82 | $92.97 | $85.82 | 4,008 |
| 2019-12-05 | $91.52 | $91.66 | $91.19 | $91.38 | $84.36 | 6,419 |
| 2019-12-04 | $91.50 | $91.89 | $91.43 | $91.72 | $84.67 | 5,727 |
| 2019-12-03 | $91.32 | $91.99 | $90.79 | $91.15 | $84.14 | 8,337 |
| 2019-12-02 | $93.34 | $93.34 | $92.52 | $92.75 | $85.62 | 13,078 |
| 2019-11-29 | $93.70 | $93.95 | $93.67 | $93.92 | $86.70 | 2,088 |
| 2019-11-27 | $93.03 | $93.52 | $93.03 | $93.52 | $86.33 | 2,733 |
| 2019-11-26 | $92.66 | $92.69 | $92.33 | $92.69 | $85.57 | 4,687 |
| 2019-11-25 | $92.15 | $92.35 | $92.15 | $92.25 | $85.16 | 5,611 |
| 2019-11-22 | $91.80 | $92.09 | $91.80 | $91.86 | $84.80 | 3,771 |
| 2019-11-21 | $90.51 | $91.99 | $90.51 | $91.98 | $84.91 | 10,616 |
| 2019-11-20 | $92.58 | $92.58 | $91.50 | $91.50 | $84.47 | 5,889 |
| 2019-11-19 | $94.56 | $94.56 | $93.76 | $93.83 | $86.62 | 5,528 |
| 2019-11-18 | $93.44 | $93.44 | $93.01 | $93.23 | $86.06 | 4,836 |
| 2019-11-15 | $94.20 | $94.48 | $94.20 | $94.48 | $87.22 | 12,185 |
| 2019-11-14 | $94.00 | $95.69 | $94.00 | $95.25 | $86.35 | 7,081 |
| 2019-11-13 | $94.94 | $95.58 | $94.94 | $95.28 | $86.38 | 5,026 |
| 2019-11-12 | $95.14 | $96.42 | $95.14 | $96.05 | $87.08 | 5,639 |
| 2019-11-11 | $95.00 | $95.50 | $94.71 | $95.50 | $86.58 | 4,036 |
| 2019-11-08 | $95.07 | $95.17 | $94.59 | $95.17 | $86.28 | 4,353 |
| 2019-11-07 | $94.76 | $95.04 | $94.64 | $95.02 | $86.15 | 2,040 |
| 2019-11-06 | $93.44 | $93.81 | $93.21 | $93.81 | $85.05 | 5,891 |
| 2019-11-05 | $94.40 | $94.43 | $94.01 | $94.22 | $85.42 | 4,005 |
| 2019-11-04 | $93.20 | $93.95 | $92.93 | $93.05 | $84.36 | 9,709 |
| 2019-11-01 | $92.70 | $93.11 | $92.58 | $93.11 | $84.41 | 4,145 |
| 2019-10-31 | $92.12 | $92.39 | $91.60 | $92.39 | $83.76 | 7,559 |
| 2019-10-30 | $91.27 | $92.77 | $91.27 | $92.77 | $84.11 | 2,765 |
| 2019-10-29 | $93.88 | $93.88 | $93.35 | $93.45 | $84.72 | 3,824 |
| 2019-10-28 | $93.99 | $93.99 | $92.95 | $92.95 | $84.27 | 4,318 |
| 2019-10-25 | $92.39 | $92.74 | $92.39 | $92.74 | $84.08 | 3,594 |
| 2019-10-24 | $92.32 | $92.32 | $91.77 | $92.26 | $83.64 | 8,858 |
| 2019-10-23 | $90.76 | $90.93 | $90.76 | $90.93 | $82.44 | 4,170 |
| 2019-10-22 | $91.71 | $91.71 | $91.16 | $91.27 | $82.75 | 11,005 |
| 2019-10-21 | $92.12 | $92.12 | $91.51 | $91.63 | $83.07 | 4,049 |
| 2019-10-18 | $91.82 | $91.90 | $91.49 | $91.90 | $83.32 | 7,873 |
| 2019-10-17 | $91.20 | $91.20 | $90.96 | $91.10 | $82.59 | 2,517 |
| 2019-10-16 | $90.45 | $90.74 | $90.45 | $90.46 | $82.01 | 3,186 |
| 2019-10-15 | $89.60 | $90.61 | $89.60 | $90.60 | $82.14 | 11,721 |
| 2019-10-14 | $89.50 | $89.50 | $88.65 | $88.88 | $80.58 | 2,874 |
| 2019-10-11 | $88.71 | $88.84 | $88.71 | $88.84 | $80.54 | 2,885 |
| 2019-10-10 | $86.22 | $86.42 | $85.88 | $86.12 | $78.08 | 5,290 |
| 2019-10-09 | $85.00 | $85.09 | $84.85 | $85.09 | $77.14 | 5,016 |
| 2019-10-08 | $84.72 | $86.19 | $84.39 | $85.05 | $77.11 | 7,927 |
| 2019-10-07 | $85.68 | $85.68 | $85.19 | $85.38 | $77.41 | 7,292 |
| 2019-10-04 | $85.75 | $86.46 | $85.73 | $86.35 | $78.29 | 4,933 |
| 2019-10-03 | $84.90 | $86.13 | $84.37 | $85.48 | $77.50 | 5,632 |
| 2019-10-02 | $86.00 | $86.10 | $84.62 | $85.46 | $77.48 | 11,082 |
| 2019-10-01 | $87.29 | $88.49 | $87.20 | $88.04 | $79.82 | 6,519 |
| 2019-09-30 | $88.80 | $88.83 | $88.43 | $88.49 | $80.23 | 6,251 |
| 2019-09-27 | $89.41 | $89.45 | $88.90 | $88.90 | $80.60 | 7,209 |
| 2019-09-26 | $88.46 | $89.52 | $88.46 | $89.27 | $80.93 | 5,604 |
| 2019-09-25 | $89.15 | $89.40 | $88.94 | $89.40 | $81.05 | 9,441 |
| 2019-09-24 | $89.50 | $90.11 | $88.72 | $89.00 | $80.69 | 4,080 |
| 2019-09-23 | $89.26 | $89.26 | $88.65 | $88.89 | $80.59 | 5,240 |
| 2019-09-20 | $89.51 | $89.53 | $88.51 | $88.66 | $80.38 | 2,759 |
| 2019-09-19 | $91.33 | $91.33 | $89.80 | $89.83 | $81.44 | 5,240 |
| 2019-09-18 | $88.67 | $88.67 | $87.84 | $87.84 | $79.64 | 16,101 |
| 2019-09-17 | $89.78 | $89.78 | $87.90 | $88.53 | $80.26 | 4,098 |
| 2019-09-16 | $88.57 | $89.39 | $88.57 | $88.65 | $80.37 | 3,556 |
| 2019-09-13 | $89.54 | $89.54 | $88.86 | $89.38 | $81.03 | 1,679 |
| 2019-09-12 | $88.98 | $88.98 | $88.46 | $88.81 | $80.52 | 1,481 |
| 2019-09-11 | $88.85 | $88.85 | $88.34 | $88.34 | $80.09 | 1,737 |
| 2019-09-10 | $87.52 | $87.82 | $87.35 | $87.76 | $79.56 | 2,463 |
| 2019-09-09 | $87.25 | $87.84 | $87.25 | $87.62 | $79.44 | 1,736 |
| 2019-09-06 | $87.69 | $87.69 | $86.88 | $86.88 | $78.77 | 2,667 |
| 2019-09-05 | $85.12 | $85.59 | $84.73 | $85.50 | $77.51 | 4,896 |
| 2019-09-04 | $83.42 | $83.95 | $83.18 | $83.35 | $75.57 | 35,808 |
| 2019-09-03 | $82.71 | $82.83 | $82.65 | $82.80 | $75.07 | 6,256 |
| 2019-08-30 | $83.73 | $83.73 | $82.88 | $82.97 | $75.22 | 21,663 |
| 2019-08-29 | $82.88 | $83.19 | $82.67 | $83.00 | $75.25 | 28,607 |
| 2019-08-28 | $83.00 | $83.00 | $81.37 | $82.59 | $74.88 | 6,266 |
| 2019-08-27 | $83.68 | $83.68 | $83.28 | $83.36 | $75.57 | 22,711 |
| 2019-08-26 | $82.63 | $83.08 | $82.63 | $83.08 | $75.32 | 4,709 |
| 2019-08-23 | $84.85 | $84.85 | $82.92 | $82.92 | $75.18 | 5,928 |
| 2019-08-22 | $85.12 | $85.12 | $84.17 | $84.69 | $76.78 | 3,021 |
| 2019-08-21 | $85.11 | $85.11 | $84.33 | $84.49 | $76.60 | 5,497 |
| 2019-08-20 | $83.22 | $84.12 | $83.22 | $83.44 | $75.65 | 10,204 |
| 2019-08-19 | $83.47 | $83.52 | $82.93 | $83.47 | $75.67 | 3,920 |
| 2019-08-16 | $80.24 | $81.41 | $80.24 | $81.21 | $73.62 | 12,333 |
| 2019-08-15 | $79.83 | $80.23 | $79.17 | $80.20 | $72.71 | 19,623 |
| 2019-08-14 | $80.79 | $81.32 | $80.38 | $80.71 | $73.17 | 5,606 |
| 2019-08-13 | $82.47 | $83.01 | $82.42 | $82.69 | $74.97 | 6,186 |
| 2019-08-12 | $81.63 | $82.86 | $81.63 | $82.18 | $74.50 | 8,705 |
| 2019-08-09 | $83.98 | $83.98 | $83.06 | $83.56 | $75.76 | 7,233 |
| 2019-08-08 | $83.36 | $84.00 | $83.28 | $83.68 | $75.86 | 7,172 |
| 2019-08-07 | $80.23 | $81.58 | $80.23 | $81.50 | $73.89 | 5,264 |
| 2019-08-06 | $81.24 | $81.50 | $80.69 | $81.35 | $73.75 | 19,617 |
| 2019-08-05 | $83.25 | $83.30 | $81.84 | $82.49 | $74.79 | 6,574 |
| 2019-08-02 | $86.10 | $86.10 | $85.43 | $85.71 | $77.70 | 3,734 |
| 2019-08-01 | $87.62 | $88.24 | $87.20 | $87.48 | $79.31 | 3,154 |
| 2019-07-31 | $89.19 | $89.19 | $87.64 | $88.16 | $79.93 | 4,241 |
| 2019-07-30 | $88.06 | $88.51 | $88.06 | $88.51 | $80.24 | 3,042 |
| 2019-07-29 | $90.13 | $90.13 | $89.66 | $89.74 | $81.36 | 8,979 |
| 2019-07-26 | $89.73 | $89.73 | $89.22 | $89.42 | $81.07 | 5,340 |
| 2019-07-25 | $90.40 | $90.73 | $89.95 | $89.95 | $81.55 | 2,156 |
| 2019-07-24 | $90.79 | $90.79 | $90.57 | $90.66 | $82.19 | 3,285 |
| 2019-07-23 | $91.13 | $91.13 | $90.39 | $91.00 | $82.50 | 5,959 |
| 2019-07-22 | $90.40 | $90.40 | $89.65 | $90.00 | $81.59 | 2,260 |
| 2019-07-19 | $89.81 | $90.39 | $89.57 | $89.71 | $81.33 | 2,798 |
| 2019-07-18 | $89.40 | $89.68 | $88.85 | $89.68 | $81.30 | 4,559 |
| 2019-07-17 | $90.05 | $90.06 | $89.52 | $89.52 | $81.16 | 6,211 |
| 2019-07-16 | $88.83 | $89.12 | $88.71 | $88.91 | $80.61 | 6,695 |
| 2019-07-15 | $89.25 | $90.02 | $89.19 | $89.19 | $80.86 | 3,204 |
| 2019-07-12 | $88.74 | $89.06 | $88.74 | $89.06 | $80.74 | 2,537 |
| 2019-07-11 | $88.17 | $88.29 | $88.17 | $88.29 | $80.04 | 2,637 |
| 2019-07-10 | $88.95 | $89.05 | $88.75 | $88.86 | $80.56 | 17,168 |
| 2019-07-09 | $88.80 | $88.81 | $88.69 | $88.69 | $80.41 | 24,720 |
| 2019-07-08 | $89.52 | $89.93 | $89.45 | $89.82 | $81.43 | 2,521 |
| 2019-07-05 | $90.22 | $90.51 | $90.04 | $90.51 | $82.06 | 7,477 |
| 2019-07-03 | $89.70 | $89.82 | $89.69 | $89.82 | $81.43 | 2,743 |
| 2019-07-02 | $88.47 | $88.94 | $88.41 | $88.46 | $80.20 | 20,050 |
| 2019-07-01 | $89.52 | $89.52 | $88.36 | $88.44 | $80.18 | 11,834 |
| 2019-06-28 | $88.02 | $88.22 | $87.91 | $88.00 | $79.78 | 6,387 |
| 2019-06-27 | $87.92 | $87.97 | $87.68 | $87.86 | $79.65 | 4,677 |
| 2019-06-26 | $88.33 | $88.43 | $88.20 | $88.26 | $80.02 | 2,924 |
| 2019-06-25 | $87.84 | $87.84 | $87.56 | $87.56 | $79.38 | 2,187 |
| 2019-06-24 | $87.76 | $88.23 | $87.75 | $87.75 | $79.55 | 2,998 |
| 2019-06-21 | $87.11 | $87.79 | $87.11 | $87.79 | $79.59 | 5,998 |
| 2019-06-20 | $88.90 | $88.90 | $87.93 | $88.38 | $80.13 | 70,325 |
| 2019-06-19 | $85.37 | $86.28 | $85.37 | $86.28 | $78.22 | 31,044 |
| 2019-06-18 | $85.47 | $85.70 | $84.69 | $85.65 | $77.65 | 11,956 |
| 2019-06-17 | $85.04 | $85.04 | $84.55 | $84.74 | $76.83 | 3,713 |
| 2019-06-14 | $83.45 | $84.01 | $83.44 | $83.80 | $75.97 | 5,249 |
| 2019-06-13 | $84.39 | $84.49 | $84.39 | $84.44 | $76.55 | 2,718 |
| 2019-06-12 | $83.52 | $84.10 | $83.39 | $83.68 | $75.86 | 7,790 |
| 2019-06-11 | $84.97 | $84.97 | $84.29 | $84.60 | $76.70 | 16,389 |
| 2019-06-10 | $83.97 | $84.23 | $83.95 | $83.95 | $76.11 | 6,758 |
| 2019-06-07 | $83.71 | $84.09 | $83.71 | $83.99 | $76.15 | 4,420 |
| 2019-06-06 | $82.07 | $82.67 | $81.99 | $82.37 | $74.68 | 5,292 |
| 2019-06-05 | $81.77 | $82.08 | $81.50 | $81.50 | $73.89 | 34,973 |
| 2019-06-04 | $80.20 | $80.74 | $79.92 | $80.52 | $73.00 | 17,021 |
| 2019-06-03 | $81.10 | $81.46 | $80.80 | $80.81 | $73.26 | 12,555 |
| 2019-05-31 | $83.34 | $83.55 | $83.06 | $83.39 | $75.60 | 7,246 |
| 2019-05-30 | $83.35 | $83.71 | $83.18 | $83.21 | $75.44 | 4,832 |
| 2019-05-29 | $83.77 | $83.77 | $82.68 | $83.20 | $75.43 | 10,260 |
| 2019-05-28 | $84.50 | $84.72 | $83.96 | $84.13 | $76.27 | 5,971 |
| 2019-05-24 | $83.32 | $83.66 | $83.32 | $83.59 | $75.78 | 3,500 |
| 2019-05-23 | $83.28 | $83.52 | $83.17 | $83.36 | $75.57 | 4,868 |
| 2019-05-22 | $83.36 | $83.78 | $83.36 | $83.71 | $75.89 | 2,575 |
| 2019-05-21 | $84.20 | $84.85 | $84.20 | $84.85 | $76.93 | 16,145 |
| 2019-05-20 | $84.08 | $84.08 | $83.40 | $83.41 | $75.62 | 5,246 |
| 2019-05-17 | $82.48 | $82.54 | $81.90 | $82.18 | $74.50 | 4,721 |
| 2019-05-16 | $82.55 | $83.10 | $82.55 | $83.07 | $75.31 | 45,355 |
| 2019-05-15 | $81.64 | $83.11 | $81.64 | $82.61 | $74.89 | 23,858 |
| 2019-05-14 | $81.54 | $82.19 | $81.54 | $81.93 | $74.28 | 27,995 |
| 2019-05-13 | $83.06 | $83.84 | $82.71 | $83.21 | $75.44 | 6,587 |
| 2019-05-10 | $85.69 | $85.69 | $84.08 | $84.70 | $76.79 | 10,325 |
| 2019-05-09 | $85.99 | $86.84 | $85.84 | $86.44 | $76.11 | 7,115 |
| 2019-05-08 | $86.49 | $86.93 | $86.49 | $86.70 | $76.34 | 21,332 |
| 2019-05-07 | $87.02 | $87.02 | $86.53 | $86.62 | $76.27 | 3,795 |
| 2019-05-06 | $87.33 | $88.46 | $87.33 | $88.27 | $77.72 | 6,675 |
| 2019-05-03 | $90.09 | $90.35 | $89.89 | $89.89 | $79.15 | 6,261 |
| 2019-05-02 | $96.18 | $96.18 | $94.67 | $96.00 | $84.53 | 2,504 |
| 2019-05-01 | $94.80 | $95.05 | $94.59 | $95.05 | $83.69 | 4,883 |
| 2019-04-30 | $94.97 | $95.03 | $94.59 | $95.03 | $83.68 | 43,619 |
| 2019-04-29 | $95.15 | $95.25 | $94.86 | $95.24 | $83.86 | 3,550 |
| 2019-04-26 | $95.87 | $95.89 | $95.61 | $95.71 | $84.28 | 2,823 |
| 2019-04-25 | $95.30 | $95.42 | $95.05 | $95.34 | $83.95 | 2,583 |
| 2019-04-24 | $95.40 | $95.44 | $95.20 | $95.26 | $83.88 | 2,366 |
| 2019-04-23 | $95.85 | $96.09 | $95.84 | $96.09 | $84.61 | 2,591 |
| 2019-04-22 | $95.78 | $95.78 | $95.78 | $95.78 | $84.34 | 1,078 |
| 2019-04-18 | $96.19 | $96.19 | $95.98 | $96.02 | $84.55 | 1,892 |
| 2019-04-17 | $96.34 | $96.34 | $96.01 | $96.04 | $84.57 | 2,901 |
| 2019-04-16 | $95.94 | $95.94 | $95.62 | $95.79 | $84.35 | 2,205 |
| 2019-04-15 | $94.65 | $94.75 | $94.61 | $94.61 | $83.31 | 1,246 |
| 2019-04-12 | $95.15 | $95.15 | $94.66 | $94.75 | $83.43 | 2,774 |
| 2019-04-11 | $93.30 | $93.65 | $93.29 | $93.54 | $82.37 | 2,498 |
| 2019-04-10 | $92.85 | $93.43 | $92.85 | $93.23 | $82.09 | 6,543 |
| 2019-04-09 | $92.34 | $92.61 | $92.31 | $92.53 | $81.48 | 3,146 |
| 2019-04-08 | $93.07 | $93.28 | $93.07 | $93.28 | $82.14 | 2,343 |
| 2019-04-05 | $93.20 | $93.34 | $93.20 | $93.22 | $82.08 | 2,704 |
| 2019-04-04 | $94.00 | $94.00 | $93.47 | $93.68 | $82.49 | 1,782 |
| 2019-04-03 | $93.99 | $94.90 | $93.82 | $94.36 | $83.09 | 3,187 |
| 2019-04-02 | $93.77 | $93.77 | $93.32 | $93.48 | $82.31 | 3,428 |
| 2019-04-01 | $93.00 | $93.48 | $93.00 | $93.45 | $82.29 | 4,029 |
| 2019-03-29 | $92.38 | $92.38 | $92.04 | $92.21 | $81.19 | 2,382 |
| 2019-03-28 | $91.35 | $91.54 | $91.35 | $91.39 | $80.47 | 1,870 |
| 2019-03-27 | $89.53 | $89.65 | $89.26 | $89.65 | $78.94 | 4,933 |
| 2019-03-26 | $89.97 | $89.97 | $89.41 | $89.66 | $78.95 | 6,703 |
| 2019-03-25 | $88.97 | $89.83 | $88.97 | $89.24 | $78.58 | 3,327 |
| 2019-03-22 | $89.49 | $89.49 | $88.95 | $88.99 | $78.36 | 2,974 |
| 2019-03-21 | $90.67 | $90.67 | $90.51 | $90.64 | $79.81 | 3,832 |
| 2019-03-20 | $90.73 | $92.07 | $90.73 | $91.56 | $80.62 | 25,000 |
| 2019-03-19 | $92.54 | $92.54 | $91.40 | $91.83 | $80.86 | 2,891 |
| 2019-03-18 | $91.73 | $91.77 | $91.39 | $91.63 | $80.68 | 3,139 |
| 2019-03-15 | $91.20 | $91.28 | $90.60 | $91.22 | $80.32 | 3,312 |
| 2019-03-14 | $89.32 | $90.13 | $89.32 | $89.91 | $79.17 | 2,273 |
| 2019-03-13 | $89.29 | $89.58 | $89.29 | $89.58 | $78.88 | 8,037 |
| 2019-03-12 | $89.19 | $89.21 | $88.66 | $88.91 | $78.29 | 5,298 |
| 2019-03-11 | $88.96 | $89.50 | $88.95 | $89.41 | $78.73 | 2,408 |
| 2019-03-08 | $89.69 | $89.95 | $89.02 | $89.81 | $79.08 | 35,821 |
| 2019-03-07 | $91.01 | $91.01 | $90.45 | $90.45 | $79.64 | 2,369 |
| 2019-03-06 | $90.45 | $91.76 | $90.45 | $91.50 | $80.57 | 3,809 |
| 2019-03-05 | $91.14 | $91.57 | $91.14 | $91.29 | $80.38 | 2,189 |
| 2019-03-04 | $91.30 | $91.60 | $90.86 | $91.41 | $80.49 | 3,461 |
| 2019-03-01 | $92.55 | $92.55 | $91.90 | $92.01 | $81.02 | 3,183 |
| 2019-02-28 | $91.68 | $91.71 | $91.38 | $91.38 | $80.46 | 4,038 |
| 2019-02-27 | $91.15 | $91.62 | $90.95 | $90.95 | $80.08 | 6,922 |
| 2019-02-26 | $91.25 | $92.15 | $91.25 | $92.15 | $81.14 | 2,583 |
| 2019-02-25 | $91.35 | $92.40 | $91.35 | $91.94 | $80.95 | 6,116 |
| 2019-02-22 | $90.90 | $91.43 | $90.90 | $91.19 | $80.30 | 9,888 |
| 2019-02-21 | $90.78 | $90.97 | $90.52 | $90.83 | $79.98 | 3,547 |
| 2019-02-20 | $90.54 | $90.75 | $90.40 | $90.74 | $79.90 | 4,110 |
| 2019-02-19 | $90.09 | $91.00 | $89.76 | $90.77 | $79.93 | 6,109 |
| 2019-02-15 | $89.30 | $89.56 | $89.30 | $89.56 | $78.86 | 5,791 |
| 2019-02-14 | $88.80 | $89.09 | $88.65 | $88.87 | $78.25 | 32,362 |
| 2019-02-13 | $89.92 | $89.92 | $89.28 | $89.28 | $78.61 | 4,540 |
| 2019-02-12 | $88.97 | $89.18 | $88.41 | $89.18 | $78.53 | 5,325 |
| 2019-02-11 | $86.40 | $87.04 | $86.23 | $86.36 | $76.04 | 4,827 |
| 2019-02-08 | $85.97 | $86.09 | $85.64 | $86.09 | $75.81 | 4,081 |
| 2019-02-07 | $86.94 | $87.45 | $86.74 | $86.88 | $76.50 | 3,914 |
| 2019-02-06 | $86.82 | $86.89 | $86.30 | $86.42 | $76.10 | 2,921 |
| 2019-02-05 | $85.76 | $86.26 | $85.70 | $86.11 | $75.82 | 4,779 |
| 2019-02-04 | $84.44 | $85.69 | $84.29 | $85.49 | $75.28 | 16,651 |
| 2019-02-01 | $84.50 | $84.93 | $84.50 | $84.68 | $74.56 | 12,933 |
| 2019-01-31 | $84.19 | $84.98 | $84.19 | $84.85 | $74.71 | 6,978 |
| 2019-01-30 | $84.06 | $85.21 | $84.06 | $85.21 | $75.03 | 2,438 |
| 2019-01-29 | $83.79 | $84.22 | $83.79 | $84.05 | $74.01 | 8,480 |
| 2019-01-28 | $85.16 | $85.16 | $83.60 | $84.16 | $74.11 | 13,354 |
| 2019-01-25 | $84.45 | $84.85 | $84.45 | $84.68 | $74.56 | 4,459 |
| 2019-01-24 | $83.63 | $84.18 | $83.63 | $84.15 | $74.10 | 6,982 |
| 2019-01-23 | $83.19 | $83.53 | $82.70 | $83.01 | $73.09 | 7,236 |
| 2019-01-22 | $82.91 | $82.91 | $81.94 | $82.27 | $72.44 | 9,017 |
| 2019-01-18 | $85.28 | $86.00 | $85.28 | $85.95 | $75.68 | 7,222 |
| 2019-01-17 | $84.04 | $85.23 | $83.93 | $85.01 | $74.85 | 4,264 |
| 2019-01-16 | $83.00 | $83.83 | $83.00 | $83.69 | $73.69 | 8,381 |
| 2019-01-15 | $82.52 | $83.00 | $82.51 | $82.90 | $73.00 | 6,927 |
| 2019-01-14 | $81.64 | $81.97 | $81.34 | $81.85 | $72.07 | 42,997 |
| 2019-01-11 | $81.13 | $82.03 | $81.13 | $81.95 | $72.16 | 12,905 |
| 2019-01-10 | $81.44 | $82.15 | $81.44 | $81.98 | $72.19 | 4,015 |
| 2019-01-09 | $82.13 | $82.44 | $81.66 | $82.26 | $72.43 | 5,949 |
| 2019-01-08 | $80.53 | $80.74 | $80.36 | $80.64 | $71.01 | 10,256 |
| 2019-01-07 | $78.63 | $79.49 | $78.26 | $79.18 | $69.72 | 10,228 |
| 2019-01-04 | $77.35 | $79.23 | $77.35 | $79.05 | $69.61 | 7,784 |
| 2019-01-03 | $76.06 | $76.78 | $75.72 | $76.27 | $67.16 | 10,158 |
| 2019-01-02 | $75.09 | $76.22 | $74.85 | $75.92 | $66.85 | 19,113 |
| 2018-12-31 | $76.27 | $76.68 | $75.80 | $76.02 | $66.93 | 41,128 |
| 2018-12-28 | $76.93 | $76.93 | $75.89 | $76.50 | $67.36 | 18,563 |
| 2018-12-27 | $73.84 | $74.80 | $73.26 | $74.80 | $65.86 | 24,174 |
| 2018-12-26 | $73.53 | $75.11 | $72.24 | $75.11 | $66.14 | 33,212 |
| 2018-12-24 | $73.75 | $73.86 | $72.23 | $72.27 | $63.64 | 12,763 |
| 2018-12-21 | $74.17 | $75.11 | $73.10 | $73.23 | $64.48 | 29,836 |
| 2018-12-20 | $76.97 | $77.04 | $75.67 | $76.35 | $67.23 | 18,224 |
| 2018-12-19 | $79.69 | $80.11 | $77.40 | $77.61 | $68.34 | 14,833 |
| 2018-12-18 | $79.89 | $80.04 | $78.65 | $79.18 | $69.72 | 32,377 |
| 2018-12-17 | $80.75 | $81.31 | $79.34 | $79.63 | $70.11 | 30,101 |
| 2018-12-14 | $81.35 | $81.35 | $80.62 | $80.62 | $70.99 | 10,033 |
| 2018-12-13 | $82.22 | $82.31 | $81.76 | $82.00 | $72.20 | 8,307 |
| 2018-12-12 | $82.42 | $82.42 | $81.52 | $81.66 | $71.90 | 18,461 |
| 2018-12-11 | $79.88 | $79.93 | $79.22 | $79.47 | $69.98 | 14,303 |
| 2018-12-10 | $79.03 | $79.66 | $78.42 | $79.31 | $69.84 | 21,680 |
| 2018-12-07 | $81.31 | $81.31 | $80.59 | $80.80 | $71.15 | 11,236 |
| 2018-12-06 | $79.85 | $80.93 | $79.48 | $80.93 | $71.26 | 9,556 |
| 2018-12-04 | $85.91 | $85.91 | $83.93 | $83.95 | $73.92 | 22,597 |
| 2018-12-03 | $86.70 | $87.17 | $86.03 | $86.11 | $75.82 | 6,432 |
| 2018-11-30 | $83.44 | $84.29 | $83.44 | $84.12 | $74.07 | 4,716 |
| 2018-11-29 | $85.52 | $85.58 | $84.97 | $85.21 | $75.03 | 8,749 |
| 2018-11-28 | $83.10 | $84.75 | $82.61 | $84.69 | $74.57 | 7,505 |
| 2018-11-27 | $83.08 | $83.26 | $82.60 | $83.12 | $73.19 | 9,118 |
| 2018-11-26 | $82.78 | $83.02 | $82.65 | $82.87 | $72.97 | 6,184 |
| 2018-11-23 | $82.88 | $83.57 | $82.07 | $82.07 | $72.27 | 2,163 |
| 2018-11-21 | $82.28 | $82.59 | $82.00 | $82.00 | $72.20 | 6,091 |
| 2018-11-20 | $82.62 | $82.99 | $82.00 | $82.00 | $72.20 | 9,121 |
| 2018-11-19 | $84.57 | $85.00 | $84.08 | $84.43 | $74.34 | 8,423 |
| 2018-11-16 | $86.42 | $87.25 | $86.37 | $87.13 | $76.72 | 6,786 |
| 2018-11-15 | $86.14 | $87.04 | $85.84 | $86.83 | $76.46 | 6,169 |
| 2018-11-14 | $86.23 | $86.67 | $85.52 | $86.02 | $75.74 | 6,862 |
| 2018-11-13 | $86.09 | $86.68 | $85.85 | $86.01 | $75.73 | 6,169 |
| 2018-11-12 | $88.79 | $88.79 | $86.25 | $87.00 | $76.61 | 11,785 |
| 2018-11-09 | $87.47 | $89.17 | $86.98 | $86.98 | $76.59 | 3,570 |
| 2018-11-08 | $90.50 | $90.50 | $89.05 | $89.05 | $77.06 | 3,088 |
| 2018-11-07 | $88.70 | $88.70 | $87.06 | $88.45 | $76.54 | 5,926 |
| 2018-11-06 | $87.54 | $87.85 | $87.22 | $87.74 | $75.92 | 10,549 |
| 2018-11-05 | $88.47 | $88.58 | $88.01 | $88.23 | $76.35 | 6,599 |
| 2018-11-02 | $88.65 | $88.97 | $88.10 | $88.48 | $76.57 | 8,383 |
| 2018-11-01 | $84.14 | $85.18 | $84.09 | $84.91 | $73.48 | 8,053 |
| 2018-10-31 | $82.69 | $83.53 | $82.69 | $83.20 | $72.00 | 9,402 |
| 2018-10-30 | $81.01 | $81.90 | $80.85 | $81.75 | $70.74 | 19,729 |
| 2018-10-29 | $80.80 | $80.80 | $78.07 | $78.72 | $68.12 | 19,631 |
| 2018-10-26 | $79.11 | $79.12 | $77.78 | $78.57 | $67.99 | 20,024 |
| 2018-10-25 | $78.33 | $79.50 | $78.33 | $79.46 | $68.76 | 17,069 |
| 2018-10-24 | $79.99 | $79.99 | $78.55 | $78.70 | $68.10 | 12,272 |
| 2018-10-23 | $79.80 | $80.96 | $79.53 | $80.69 | $69.82 | 13,372 |
| 2018-10-22 | $81.38 | $81.84 | $81.26 | $81.26 | $70.32 | 14,135 |
| 2018-10-19 | $83.40 | $83.40 | $82.67 | $82.68 | $71.55 | 8,559 |
| 2018-10-18 | $82.67 | $82.67 | $81.41 | $81.69 | $70.69 | 18,611 |
| 2018-10-17 | $82.99 | $84.50 | $82.99 | $83.83 | $72.54 | 21,058 |
| 2018-10-16 | $81.54 | $82.18 | $81.54 | $82.18 | $71.11 | 13,937 |
| 2018-10-15 | $81.74 | $81.89 | $81.74 | $81.77 | $70.76 | 7,397 |
| 2018-10-12 | $82.50 | $83.38 | $80.11 | $81.30 | $70.35 | 20,836 |
| 2018-10-11 | $81.27 | $81.45 | $79.56 | $80.88 | $69.99 | 11,100 |
| 2018-10-10 | $87.03 | $87.03 | $84.90 | $84.90 | $73.47 | 4,699 |
| 2018-10-09 | $86.82 | $86.88 | $86.45 | $86.88 | $75.18 | 9,148 |
| 2018-10-08 | $87.06 | $87.48 | $86.70 | $87.40 | $75.63 | 11,647 |
| 2018-10-05 | $88.17 | $88.52 | $87.50 | $87.68 | $75.87 | 14,306 |
| 2018-10-04 | $87.45 | $87.45 | $86.87 | $87.09 | $75.36 | 2,373 |
| 2018-10-03 | $87.09 | $87.84 | $87.09 | $87.45 | $75.67 | 2,627 |
| 2018-10-02 | $88.21 | $88.28 | $88.05 | $88.17 | $76.30 | 3,991 |
| 2018-10-01 | $89.91 | $90.17 | $89.91 | $90.17 | $78.03 | 4,893 |
| 2018-09-28 | $90.60 | $90.66 | $90.44 | $90.47 | $78.29 | 10,842 |
| 2018-09-27 | $92.23 | $92.73 | $92.23 | $92.43 | $79.98 | 29,063 |
| 2018-09-26 | $91.84 | $92.20 | $91.78 | $91.82 | $79.46 | 3,402 |
| 2018-09-25 | $92.70 | $92.75 | $92.34 | $92.42 | $79.97 | 4,640 |
| 2018-09-24 | $93.42 | $93.42 | $91.80 | $92.06 | $79.66 | 4,685 |
| 2018-09-21 | $93.42 | $93.42 | $92.79 | $92.79 | $80.29 | 5,802 |
| 2018-09-20 | $92.23 | $92.99 | $92.23 | $92.99 | $80.47 | 5,890 |
| 2018-09-19 | $91.20 | $91.20 | $91.07 | $91.13 | $78.86 | 40,454 |
| 2018-09-18 | $89.95 | $90.51 | $89.66 | $90.32 | $78.16 | 10,031 |
| 2018-09-17 | $89.73 | $90.21 | $89.66 | $89.66 | $77.59 | 7,741 |
| 2018-09-14 | $89.30 | $89.54 | $88.79 | $89.18 | $77.17 | 4,188 |
| 2018-09-13 | $89.21 | $89.54 | $89.21 | $89.41 | $77.37 | 3,414 |
| 2018-09-12 | $90.31 | $90.78 | $90.31 | $90.73 | $78.51 | 9,442 |
| 2018-09-11 | $87.69 | $88.79 | $87.69 | $88.74 | $76.79 | 20,139 |
| 2018-09-10 | $87.20 | $87.65 | $87.08 | $87.17 | $75.43 | 8,477 |
| 2018-09-07 | $86.71 | $87.17 | $86.34 | $86.45 | $74.81 | 9,880 |
| 2018-09-06 | $89.29 | $89.47 | $88.52 | $89.04 | $77.05 | 15,722 |
| 2018-09-05 | $92.02 | $92.02 | $91.16 | $91.44 | $79.13 | 5,278 |
| 2018-09-04 | $91.89 | $91.95 | $91.78 | $91.93 | $79.55 | 2,784 |
| 2018-08-31 | $93.70 | $93.71 | $93.07 | $93.32 | $80.75 | 3,309 |
| 2018-08-30 | $93.11 | $93.45 | $93.03 | $93.18 | $80.63 | 3,164 |
| 2018-08-29 | $91.78 | $92.53 | $91.78 | $92.53 | $80.07 | 3,254 |
| 2018-08-28 | $91.81 | $91.81 | $91.07 | $91.39 | $79.08 | 6,294 |
| 2018-08-27 | $91.90 | $92.15 | $91.85 | $91.85 | $79.48 | 33,770 |
| 2018-08-24 | $90.94 | $92.43 | $90.94 | $92.34 | $79.91 | 4,177 |
| 2018-08-23 | $90.29 | $90.73 | $90.25 | $90.44 | $78.26 | 7,463 |
| 2018-08-22 | $92.29 | $92.29 | $91.36 | $92.03 | $79.64 | 5,998 |
| 2018-08-21 | $92.19 | $92.19 | $91.99 | $91.99 | $79.60 | 3,563 |
| 2018-08-20 | $91.48 | $91.49 | $91.19 | $91.47 | $79.15 | 3,237 |
| 2018-08-17 | $91.06 | $91.88 | $90.90 | $91.88 | $79.51 | 2,611 |
| 2018-08-16 | $90.69 | $90.86 | $90.60 | $90.73 | $78.51 | 44,894 |
| 2018-08-15 | $89.63 | $90.26 | $89.24 | $90.10 | $77.97 | 5,770 |
| 2018-08-14 | $90.02 | $90.02 | $89.13 | $89.66 | $77.59 | 17,086 |
| 2018-08-13 | $89.73 | $89.73 | $88.75 | $89.20 | $77.19 | 6,647 |
| 2018-08-10 | $89.56 | $89.56 | $89.11 | $89.15 | $77.14 | 3,771 |
| 2018-08-09 | $90.59 | $90.71 | $90.54 | $90.56 | $78.36 | 2,226 |
| 2018-08-08 | $90.27 | $90.62 | $90.27 | $90.60 | $78.40 | 3,235 |
| 2018-08-07 | $91.17 | $91.54 | $91.17 | $91.22 | $78.94 | 2,370 |
| 2018-08-06 | $90.32 | $91.02 | $90.28 | $90.56 | $78.36 | 4,662 |
| 2018-08-03 | $89.12 | $90.70 | $89.12 | $90.70 | $78.49 | 6,493 |
| 2018-08-02 | $89.04 | $90.19 | $88.94 | $89.55 | $77.49 | 1,764 |
| 2018-08-01 | $90.11 | $91.31 | $90.11 | $90.13 | $77.99 | 4,915 |
| 2018-07-31 | $91.40 | $92.00 | $91.40 | $91.61 | $79.27 | 7,539 |
| 2018-07-30 | $91.84 | $91.84 | $91.06 | $91.06 | $78.80 | 2,509 |
| 2018-07-27 | $91.54 | $92.65 | $91.54 | $92.45 | $80.00 | 2,971 |
| 2018-07-26 | $91.06 | $91.06 | $89.53 | $90.30 | $78.14 | 7,358 |
| 2018-07-25 | $92.76 | $93.48 | $92.47 | $93.48 | $80.89 | 2,828 |
| 2018-07-24 | $93.61 | $93.99 | $93.21 | $93.21 | $80.66 | 2,438 |
| 2018-07-23 | $92.12 | $92.20 | $91.88 | $92.03 | $79.64 | 2,327 |
| 2018-07-20 | $92.51 | $93.63 | $92.43 | $92.43 | $79.98 | 2,011 |
| 2018-07-19 | $91.17 | $91.78 | $91.06 | $91.06 | $78.80 | 4,903 |
| 2018-07-18 | $91.06 | $91.84 | $91.06 | $91.52 | $79.20 | 3,420 |
| 2018-07-17 | $89.92 | $89.92 | $89.61 | $89.92 | $77.81 | 2,718 |
| 2018-07-16 | $90.55 | $91.26 | $90.55 | $90.89 | $78.65 | 3,386 |
| 2018-07-13 | $90.95 | $91.16 | $90.95 | $91.07 | $78.81 | 1,753 |
| 2018-07-12 | $89.65 | $91.33 | $89.65 | $90.67 | $78.46 | 3,310 |
| 2018-07-11 | $89.53 | $90.58 | $89.53 | $89.65 | $77.58 | 28,447 |
| 2018-07-10 | $91.79 | $92.16 | $91.39 | $91.88 | $79.51 | 4,501 |
| 2018-07-09 | $92.39 | $92.93 | $92.33 | $92.64 | $80.16 | 3,862 |
| 2018-07-06 | $91.40 | $91.76 | $90.73 | $91.76 | $79.40 | 4,096 |
| 2018-07-05 | $90.51 | $91.02 | $90.02 | $90.54 | $78.34 | 3,150 |
| 2018-07-03 | $91.59 | $91.59 | $90.70 | $90.70 | $78.49 | 2,552 |
| 2018-07-02 | $90.80 | $90.80 | $90.27 | $90.63 | $78.43 | 6,705 |
| 2018-06-29 | $92.06 | $92.12 | $91.76 | $92.08 | $79.68 | 6,965 |
| 2018-06-28 | $93.25 | $93.50 | $92.34 | $93.49 | $80.90 | 165,743 |
| 2018-06-27 | $90.99 | $91.19 | $90.40 | $90.40 | $78.23 | 138,839 |
| 2018-06-26 | $89.20 | $89.59 | $89.20 | $89.59 | $77.53 | 8,405 |
| 2018-06-25 | $90.18 | $90.18 | $89.80 | $89.83 | $77.73 | 2,546 |
| 2018-06-22 | $91.00 | $91.52 | $90.77 | $91.11 | $78.84 | 4,532 |
| 2018-06-21 | $90.69 | $90.74 | $89.86 | $90.53 | $78.34 | 2,636 |
| 2018-06-20 | $89.74 | $90.50 | $89.74 | $90.19 | $78.04 | 3,019 |
| 2018-06-19 | $87.55 | $88.51 | $87.55 | $87.75 | $75.93 | 3,703 |
| 2018-06-18 | $86.98 | $87.05 | $86.92 | $87.01 | $75.29 | 5,980 |
| 2018-06-15 | $88.17 | $88.17 | $86.95 | $87.56 | $75.77 | 3,151 |
| 2018-06-14 | $86.05 | $86.05 | $85.92 | $85.92 | $74.35 | 2,307 |
| 2018-06-13 | $86.61 | $86.71 | $86.11 | $86.28 | $74.66 | 7,767 |
| 2018-06-12 | $87.19 | $87.19 | $85.86 | $85.86 | $74.30 | 12,920 |
| 2018-06-11 | $87.04 | $87.04 | $85.30 | $86.16 | $74.56 | 6,396 |
| 2018-06-08 | $86.34 | $86.74 | $85.98 | $86.36 | $74.73 | 4,263 |
| 2018-06-07 | $87.78 | $87.85 | $86.41 | $87.15 | $75.41 | 6,571 |
| 2018-06-06 | $87.15 | $87.64 | $87.13 | $87.13 | $75.40 | 16,215 |
| 2018-06-05 | $86.24 | $86.24 | $85.55 | $85.95 | $74.38 | 4,596 |
| 2018-06-04 | $86.29 | $86.58 | $86.29 | $86.58 | $74.92 | 2,683 |
| 2018-06-01 | $85.78 | $85.98 | $85.75 | $85.88 | $74.32 | 3,714 |
| 2018-05-31 | $86.46 | $86.71 | $86.10 | $86.14 | $74.54 | 6,949 |
| 2018-05-30 | $85.88 | $86.65 | $85.76 | $86.65 | $74.98 | 4,916 |
| 2018-05-29 | $87.90 | $87.90 | $86.36 | $86.54 | $74.89 | 2,386 |
| 2018-05-25 | $88.80 | $88.80 | $87.46 | $87.90 | $76.06 | 1,330 |
| 2018-05-24 | $88.85 | $88.85 | $87.31 | $87.58 | $75.78 | 5,203 |
| 2018-05-23 | $88.69 | $88.69 | $87.35 | $88.57 | $76.64 | 2,180 |
| 2018-05-22 | $87.30 | $87.30 | $86.89 | $86.89 | $75.19 | 2,362 |
| 2018-05-21 | $87.13 | $87.26 | $87.13 | $87.26 | $75.51 | 2,565 |
| 2018-05-18 | $85.59 | $85.95 | $85.59 | $85.72 | $74.18 | 2,196 |
| 2018-05-17 | $85.50 | $85.88 | $85.47 | $85.88 | $74.32 | 2,124 |
| 2018-05-16 | $86.21 | $86.61 | $86.21 | $86.60 | $74.94 | 10,385 |
| 2018-05-15 | $84.36 | $84.40 | $84.36 | $84.40 | $73.03 | 1,082 |
| 2018-05-14 | $84.47 | $84.70 | $84.40 | $84.49 | $73.11 | 4,896 |
| 2018-05-11 | $85.15 | $85.16 | $83.02 | $84.58 | $73.19 | 1,713 |
| 2018-05-10 | $85.54 | $86.39 | $85.54 | $86.10 | $72.46 | 2,323 |
| 2018-05-09 | $84.61 | $84.80 | $84.61 | $84.80 | $71.36 | 1,827 |
| 2018-05-08 | $84.01 | $84.10 | $83.30 | $84.10 | $70.77 | 5,561 |
| 2018-05-07 | $82.86 | $83.47 | $82.86 | $83.09 | $69.92 | 2,378 |
| 2018-05-04 | $82.05 | $82.42 | $80.78 | $82.34 | $69.29 | 6,631 |
| 2018-05-03 | $81.03 | $81.43 | $81.03 | $81.36 | $68.47 | 5,336 |
| 2018-05-02 | $80.94 | $81.19 | $80.78 | $80.78 | $67.98 | 2,332 |
| 2018-05-01 | $81.17 | $81.28 | $80.58 | $81.00 | $68.17 | 4,461 |
| 2018-04-30 | $81.47 | $82.00 | $81.10 | $81.63 | $68.70 | 5,348 |
| 2018-04-27 | $81.87 | $82.23 | $81.80 | $81.90 | $68.92 | 13,003 |
| 2018-04-26 | $80.35 | $80.51 | $79.98 | $80.51 | $67.75 | 3,965 |
| 2018-04-25 | $79.45 | $80.19 | $79.45 | $80.19 | $67.48 | 1,998 |
| 2018-04-24 | $79.51 | $80.78 | $79.51 | $79.80 | $67.16 | 3,558 |
| 2018-04-23 | $80.35 | $80.51 | $80.35 | $80.44 | $67.69 | 2,737 |
| 2018-04-20 | $80.43 | $80.53 | $80.00 | $80.30 | $67.58 | 3,398 |
| 2018-04-19 | $82.28 | $82.28 | $80.41 | $80.56 | $67.80 | 4,072 |
| 2018-04-18 | $82.28 | $82.35 | $81.80 | $82.35 | $69.30 | 2,354 |
| 2018-04-17 | $80.04 | $82.29 | $80.04 | $81.76 | $68.81 | 32,377 |
| 2018-04-16 | $81.09 | $81.48 | $80.87 | $81.48 | $68.57 | 3,867 |
| 2018-04-13 | $82.09 | $82.09 | $80.88 | $80.95 | $68.12 | 3,210 |
| 2018-04-12 | $80.73 | $80.73 | $80.19 | $80.56 | $67.80 | 5,071 |
| 2018-04-11 | $80.47 | $80.78 | $80.47 | $80.73 | $67.94 | 5,112 |
| 2018-04-10 | $80.06 | $80.14 | $79.73 | $79.89 | $67.23 | 4,605 |
| 2018-04-09 | $78.25 | $78.86 | $78.07 | $78.43 | $66.00 | 4,672 |
| 2018-04-06 | $78.38 | $78.38 | $77.19 | $77.19 | $64.96 | 5,480 |
| 2018-04-05 | $76.65 | $77.78 | $76.65 | $77.78 | $65.46 | 4,548 |
| 2018-04-04 | $77.28 | $78.30 | $77.28 | $78.30 | $65.89 | 13,411 |
| 2018-04-03 | $78.71 | $78.96 | $78.10 | $78.76 | $66.28 | 6,071 |
| 2018-04-02 | $80.03 | $80.03 | $78.43 | $78.82 | $66.33 | 7,332 |
| 2018-03-29 | $79.83 | $80.26 | $79.47 | $80.26 | $67.54 | 6,102 |
| 2018-03-28 | $78.68 | $79.19 | $78.68 | $78.88 | $66.38 | 8,244 |
| 2018-03-27 | $80.17 | $80.46 | $79.37 | $79.37 | $66.79 | 4,563 |
| 2018-03-26 | $79.25 | $80.33 | $79.22 | $80.33 | $67.60 | 4,793 |
| 2018-03-23 | $80.67 | $80.67 | $79.32 | $79.42 | $66.84 | 4,992 |
| 2018-03-22 | $81.58 | $81.89 | $80.63 | $80.92 | $68.10 | 2,918 |
| 2018-03-21 | $81.75 | $82.49 | $81.75 | $82.19 | $69.17 | 4,441 |
| 2018-03-20 | $81.75 | $81.75 | $80.82 | $81.08 | $68.23 | 4,699 |
| 2018-03-19 | $81.44 | $81.44 | $80.65 | $81.03 | $68.19 | 3,025 |
| 2018-03-16 | $81.77 | $81.77 | $81.66 | $81.71 | $68.76 | 2,753 |
| 2018-03-15 | $83.50 | $83.50 | $82.54 | $83.23 | $70.04 | 2,558 |
| 2018-03-14 | $82.73 | $83.30 | $82.73 | $83.00 | $69.85 | 2,357 |
| 2018-03-13 | $83.52 | $83.66 | $83.12 | $83.12 | $69.95 | 3,549 |
| 2018-03-12 | $83.43 | $84.19 | $83.43 | $84.19 | $70.85 | 1,217 |
| 2018-03-09 | $83.05 | $83.62 | $82.14 | $83.31 | $70.11 | 2,748 |
| 2018-03-08 | $82.15 | $82.15 | $80.92 | $81.48 | $68.57 | 31,392 |
| 2018-03-07 | $81.06 | $81.06 | $80.10 | $80.10 | $67.41 | 9,065 |
| 2018-03-06 | $81.27 | $81.27 | $81.08 | $81.09 | $68.24 | 2,030 |
| 2018-03-05 | $79.77 | $80.28 | $79.70 | $80.24 | $67.53 | 4,012 |
| 2018-03-02 | $80.29 | $80.29 | $78.88 | $79.83 | $67.18 | 6,076 |
| 2018-03-01 | $79.60 | $79.90 | $78.80 | $79.44 | $66.85 | 4,644 |
| 2018-02-28 | $81.33 | $81.33 | $80.14 | $80.14 | $67.44 | 4,150 |
| 2018-02-27 | $81.08 | $81.08 | $80.36 | $80.43 | $67.69 | 5,192 |
| 2018-02-26 | $80.60 | $81.00 | $80.60 | $81.00 | $68.17 | 2,852 |
| 2018-02-23 | $80.00 | $80.55 | $79.90 | $80.35 | $67.62 | 3,357 |
| 2018-02-22 | $81.40 | $81.61 | $80.60 | $81.00 | $68.17 | 4,230 |
| 2018-02-21 | $81.37 | $82.02 | $81.29 | $81.88 | $68.91 | 3,080 |
| 2018-02-20 | $80.93 | $82.66 | $80.93 | $81.58 | $68.65 | 4,854 |
| 2018-02-16 | $82.14 | $82.17 | $81.78 | $82.17 | $69.15 | 3,015 |
| 2018-02-15 | $81.77 | $82.71 | $81.63 | $82.71 | $69.60 | 3,758 |
| 2018-02-14 | $79.85 | $81.79 | $79.85 | $81.72 | $68.77 | 4,736 |
| 2018-02-13 | $80.11 | $81.02 | $80.11 | $80.81 | $68.01 | 9,148 |
| 2018-02-12 | $79.96 | $80.16 | $79.08 | $79.61 | $67.00 | 5,393 |
| 2018-02-09 | $77.77 | $79.48 | $75.49 | $78.00 | $65.64 | 23,297 |
| 2018-02-08 | $79.45 | $79.45 | $78.55 | $79.30 | $66.73 | 8,964 |
| 2018-02-07 | $80.64 | $80.64 | $79.25 | $79.72 | $67.09 | 4,942 |
| 2018-02-06 | $77.91 | $80.39 | $77.91 | $79.57 | $66.96 | 4,530 |
| 2018-02-05 | $81.37 | $81.37 | $79.16 | $79.16 | $66.62 | 4,209 |
| 2018-02-02 | $82.92 | $83.19 | $82.15 | $82.15 | $69.13 | 2,286 |
| 2018-02-01 | $83.19 | $83.19 | $82.99 | $83.08 | $69.92 | 2,069 |
| 2018-01-31 | $83.44 | $83.44 | $82.58 | $83.05 | $69.89 | 6,505 |
| 2018-01-30 | $83.35 | $83.40 | $83.05 | $83.20 | $70.02 | 17,531 |
| 2018-01-29 | $84.91 | $85.05 | $84.45 | $84.70 | $71.28 | 4,439 |
| 2018-01-26 | $85.00 | $85.66 | $85.00 | $85.66 | $72.09 | 2,182 |
| 2018-01-25 | $84.73 | $85.00 | $83.96 | $84.32 | $70.96 | 4,499 |
| 2018-01-24 | $84.08 | $84.30 | $83.77 | $84.16 | $70.82 | 2,344 |
| 2018-01-23 | $82.45 | $82.49 | $82.34 | $82.49 | $69.42 | 4,373 |
| 2018-01-22 | $81.80 | $82.06 | $81.80 | $82.04 | $69.04 | 2,912 |
| 2018-01-19 | $80.71 | $82.16 | $80.71 | $82.16 | $69.14 | 1,868 |
| 2018-01-18 | $82.00 | $82.20 | $82.00 | $82.20 | $69.18 | 4,026 |
| 2018-01-17 | $82.00 | $82.24 | $82.00 | $82.14 | $69.12 | 1,938 |
| 2018-01-16 | $80.46 | $80.46 | $79.72 | $80.32 | $67.59 | 5,511 |
| 2018-01-12 | $80.46 | $80.83 | $80.46 | $80.83 | $68.02 | 3,526 |
| 2018-01-11 | $79.60 | $79.95 | $79.60 | $79.95 | $67.28 | 3,381 |
| 2018-01-10 | $80.03 | $80.03 | $79.51 | $79.51 | $66.91 | 4,313 |
| 2018-01-09 | $79.93 | $80.21 | $79.93 | $80.17 | $67.47 | 5,890 |
| 2018-01-08 | $80.05 | $80.05 | $79.65 | $79.78 | $67.14 | 1,480 |
| 2018-01-05 | $80.29 | $80.29 | $79.51 | $80.00 | $67.32 | 7,160 |
| 2018-01-04 | $78.99 | $79.03 | $78.95 | $78.99 | $66.47 | 3,443 |
| 2018-01-03 | $77.95 | $77.95 | $77.75 | $77.75 | $65.43 | 4,538 |
| 2018-01-02 | $78.02 | $78.02 | $78.02 | $78.02 | $65.66 | 598 |
| 2017-12-29 | $77.93 | $77.93 | $77.57 | $77.57 | $65.28 | 1,836 |
| 2017-12-28 | $77.42 | $77.55 | $77.42 | $77.49 | $65.21 | 3,820 |
| 2017-12-27 | $77.62 | $77.62 | $77.35 | $77.56 | $65.27 | 4,200 |
| 2017-12-26 | $77.76 | $77.76 | $77.11 | $77.11 | $64.89 | 912 |
| 2017-12-22 | $77.74 | $77.74 | $77.35 | $77.35 | $65.09 | 1,210 |
| 2017-12-21 | $77.67 | $77.69 | $77.67 | $77.67 | $65.36 | 1,090 |
| 2017-12-20 | $76.73 | $76.73 | $76.40 | $76.40 | $64.29 | 2,970 |
| 2017-12-19 | $76.40 | $76.40 | $75.82 | $75.88 | $63.86 | 3,280 |
| 2017-12-18 | $76.26 | $76.26 | $76.16 | $76.16 | $64.09 | 807 |
| 2017-12-15 | $74.62 | $74.62 | $74.23 | $74.38 | $62.59 | 10,452 |
| 2017-12-14 | $74.76 | $75.19 | $74.63 | $74.63 | $62.80 | 1,753 |
| 2017-12-13 | $74.94 | $75.11 | $74.94 | $75.11 | $63.21 | 1,760 |
| 2017-12-12 | $74.57 | $74.57 | $74.57 | $74.57 | $62.75 | 646 |
| 2017-12-11 | $74.00 | $74.00 | $74.00 | $74.00 | $62.27 | 586 |
| 2017-12-08 | $74.66 | $74.67 | $74.45 | $74.45 | $62.65 | 1,824 |
| 2017-12-07 | $72.88 | $73.43 | $72.87 | $72.87 | $61.32 | 1,595 |
| 2017-12-06 | $73.26 | $73.27 | $72.87 | $72.96 | $61.40 | 1,955 |
| 2017-12-05 | $73.30 | $73.30 | $72.97 | $73.00 | $61.43 | 3,147 |
| 2017-12-04 | $73.89 | $74.36 | $73.68 | $73.75 | $62.06 | 3,203 |
| 2017-12-01 | $75.12 | $75.31 | $74.92 | $74.92 | $63.05 | 1,399 |
| 2017-11-30 | $74.64 | $74.94 | $74.64 | $74.82 | $62.96 | 4,192 |
| 2017-11-29 | $75.01 | $75.85 | $75.01 | $75.42 | $63.47 | 7,054 |
| 2017-11-28 | $74.86 | $76.05 | $74.86 | $75.64 | $63.65 | 2,487 |
| 2017-11-27 | $76.00 | $76.24 | $75.95 | $76.17 | $64.10 | 1,837 |
| 2017-11-24 | $76.01 | $76.01 | $76.01 | $76.01 | $63.97 | 391 |
| 2017-11-22 | $76.01 | $76.01 | $76.01 | $76.01 | $63.97 | 615 |
| 2017-11-21 | $75.77 | $75.81 | $75.26 | $75.50 | $63.54 | 2,517 |
| 2017-11-20 | $74.84 | $74.89 | $74.18 | $74.89 | $63.02 | 6,126 |
| 2017-11-17 | $74.68 | $74.68 | $74.68 | $74.68 | $62.85 | 900 |
| 2017-11-16 | $74.55 | $74.71 | $74.55 | $74.68 | $62.85 | 2,363 |
| 2017-11-15 | $74.73 | $74.92 | $74.73 | $74.92 | $63.05 | 1,135 |
| 2017-11-14 | $74.35 | $74.35 | $74.11 | $74.24 | $62.48 | 1,546 |
| 2017-11-13 | $75.75 | $75.75 | $75.01 | $75.01 | $63.12 | 1,359 |
| 2017-11-10 | $75.08 | $75.11 | $75.08 | $75.11 | $63.21 | 918 |
| 2017-11-09 | $74.75 | $74.78 | $74.58 | $74.78 | $62.93 | 1,007 |
| 2017-11-08 | $74.89 | $74.94 | $74.75 | $74.94 | $63.07 | 5,194 |
| 2017-11-07 | $75.19 | $75.19 | $75.14 | $75.19 | $63.28 | 1,571 |
| 2017-11-06 | $76.00 | $76.33 | $75.85 | $76.33 | $64.24 | 1,110 |
| 2017-11-03 | $76.25 | $76.33 | $75.96 | $76.17 | $62.82 | 1,808 |
| 2017-11-02 | $76.35 | $77.00 | $76.35 | $77.00 | $63.51 | 2,077 |
| 2017-11-01 | $75.65 | $75.82 | $75.16 | $75.79 | $62.51 | 1,622 |
| 2017-10-31 | $75.22 | $75.65 | $75.22 | $75.38 | $62.17 | 4,746 |
| 2017-10-30 | $75.97 | $76.06 | $75.97 | $76.06 | $62.73 | 2,190 |
| 2017-10-27 | $74.36 | $76.31 | $74.36 | $76.31 | $62.94 | 2,014 |
| 2017-10-26 | $72.36 | $72.72 | $72.36 | $72.48 | $59.78 | 1,084 |
| 2017-10-25 | $72.89 | $72.89 | $72.18 | $72.18 | $59.53 | 2,833 |
| 2017-10-24 | $73.30 | $73.30 | $73.08 | $73.08 | $60.28 | 964 |
| 2017-10-23 | $73.42 | $73.47 | $73.42 | $73.47 | $60.60 | 1,535 |
| 2017-10-20 | $73.60 | $73.60 | $73.58 | $73.60 | $60.70 | 1,220 |
| 2017-10-19 | $73.02 | $73.68 | $73.02 | $73.51 | $60.63 | 1,780 |
| 2017-10-18 | $72.61 | $72.74 | $72.61 | $72.74 | $59.99 | 1,382 |
| 2017-10-17 | $72.87 | $72.87 | $72.53 | $72.76 | $60.01 | 2,922 |
| 2017-10-16 | $72.77 | $72.96 | $72.77 | $72.96 | $60.18 | 1,350 |
| 2017-10-13 | $73.26 | $73.31 | $73.26 | $73.31 | $60.47 | 1,160 |
| 2017-10-12 | $72.83 | $72.91 | $72.64 | $72.90 | $60.13 | 1,411 |
| 2017-10-11 | $72.43 | $72.43 | $72.27 | $72.33 | $59.66 | 2,223 |
| 2017-10-10 | $72.25 | $72.25 | $72.19 | $72.19 | $59.54 | 1,017 |
| 2017-10-09 | $71.80 | $71.80 | $71.57 | $71.57 | $59.03 | 1,754 |
| 2017-10-06 | $72.20 | $72.48 | $72.20 | $72.48 | $59.78 | 5,303 |
| 2017-10-05 | $72.00 | $72.08 | $71.90 | $72.03 | $59.41 | 1,452 |
| 2017-10-04 | $72.18 | $72.48 | $72.13 | $72.48 | $59.78 | 2,037 |
| 2017-10-03 | $72.56 | $72.97 | $72.56 | $72.97 | $60.18 | 1,148 |
| 2017-10-02 | $72.20 | $72.22 | $71.81 | $72.22 | $59.57 | 1,360 |
| 2017-09-29 | $71.52 | $71.89 | $71.50 | $71.86 | $59.27 | 3,073 |
| 2017-09-28 | $71.23 | $71.52 | $71.23 | $71.52 | $58.99 | 2,479 |
| 2017-09-27 | $69.77 | $70.00 | $69.76 | $70.00 | $57.74 | 1,931 |
| 2017-09-26 | $71.18 | $71.18 | $70.50 | $70.73 | $58.34 | 4,129 |
| 2017-09-25 | $71.18 | $71.18 | $71.18 | $71.18 | $58.71 | 952 |
| 2017-09-22 | $70.50 | $70.83 | $70.50 | $70.61 | $58.24 | 2,385 |
| 2017-09-21 | $69.79 | $69.90 | $69.40 | $69.88 | $57.64 | 2,171 |
| 2017-09-20 | $71.79 | $71.87 | $70.82 | $71.08 | $58.63 | 6,070 |
| 2017-09-19 | $71.54 | $71.54 | $71.39 | $71.39 | $58.88 | 966 |
| 2017-09-18 | $70.25 | $70.63 | $70.07 | $70.07 | $57.79 | 2,071 |
| 2017-09-15 | $70.31 | $70.32 | $70.25 | $70.25 | $57.94 | 3,246 |
| 2017-09-14 | $70.28 | $70.80 | $70.28 | $70.80 | $58.39 | 1,615 |
| 2017-09-13 | $70.18 | $70.28 | $69.76 | $70.28 | $57.97 | 2,972 |
| 2017-09-12 | $70.67 | $70.85 | $70.21 | $70.21 | $57.91 | 3,397 |
| 2017-09-11 | $68.94 | $68.94 | $68.93 | $68.93 | $56.85 | 1,021 |
| 2017-09-08 | $66.93 | $66.96 | $66.91 | $66.96 | $55.23 | 1,217 |
| 2017-09-07 | $67.32 | $67.32 | $67.22 | $67.22 | $55.44 | 1,375 |
| 2017-09-06 | $67.20 | $67.41 | $67.20 | $67.41 | $55.60 | 3,481 |
| 2017-09-05 | $69.26 | $69.26 | $68.06 | $68.54 | $56.53 | 14,521 |
| 2017-09-01 | $68.66 | $69.59 | $68.66 | $69.59 | $57.40 | 5,289 |
| 2017-08-31 | $68.60 | $69.20 | $68.53 | $69.20 | $57.08 | 7,989 |
| 2017-08-30 | $68.22 | $68.39 | $68.17 | $68.39 | $56.41 | 2,977 |
| 2017-08-29 | $68.88 | $69.04 | $68.76 | $68.90 | $56.83 | 4,525 |
| 2017-08-28 | $70.02 | $70.26 | $70.02 | $70.26 | $57.95 | 1,727 |
| 2017-08-25 | $69.90 | $69.97 | $69.90 | $69.97 | $57.71 | 1,253 |
| 2017-08-24 | $69.38 | $69.45 | $69.36 | $69.36 | $57.21 | 1,641 |
| 2017-08-23 | $69.61 | $69.71 | $69.61 | $69.71 | $57.50 | 1,966 |
| 2017-08-22 | $69.92 | $70.09 | $69.83 | $70.09 | $57.81 | 1,985 |
| 2017-08-21 | $69.55 | $69.55 | $69.54 | $69.55 | $57.36 | 1,568 |
| 2017-08-18 | $69.05 | $69.34 | $68.88 | $69.34 | $57.19 | 1,383 |
| 2017-08-17 | $70.20 | $70.20 | $69.90 | $69.96 | $57.70 | 3,403 |
| 2017-08-16 | $70.19 | $70.65 | $70.19 | $70.65 | $58.27 | 2,856 |
| 2017-08-15 | $68.89 | $68.98 | $68.33 | $68.59 | $56.57 | 1,605 |
| 2017-08-14 | $69.07 | $69.07 | $69.07 | $69.07 | $56.97 | 499 |
| 2017-08-11 | $67.85 | $68.48 | $67.85 | $68.12 | $56.18 | 5,800 |
| 2017-08-10 | $68.61 | $68.61 | $68.35 | $68.35 | $56.37 | 3,668 |
| 2017-08-09 | $68.52 | $68.52 | $68.37 | $68.37 | $56.39 | 856 |
| 2017-08-08 | $69.00 | $69.30 | $68.99 | $69.30 | $57.16 | 1,792 |
| 2017-08-07 | $69.03 | $69.03 | $69.03 | $69.03 | $56.93 | 431 |
| 2017-08-04 | $68.43 | $68.92 | $68.43 | $68.87 | $56.80 | 1,870 |
| 2017-08-03 | $68.69 | $68.77 | $68.39 | $68.72 | $56.68 | 2,455 |
| 2017-08-02 | $69.00 | $69.02 | $68.78 | $68.78 | $56.73 | 2,018 |
| 2017-08-01 | $69.45 | $69.51 | $69.32 | $69.32 | $57.17 | 2,657 |
| 2017-07-31 | $68.74 | $68.74 | $68.44 | $68.44 | $56.45 | 8,490 |
| 2017-07-28 | $67.85 | $68.38 | $67.85 | $68.28 | $56.32 | 1,189 |
| 2017-07-27 | $69.67 | $69.71 | $69.64 | $69.64 | $57.44 | 1,589 |
| 2017-07-26 | $68.98 | $69.27 | $68.66 | $69.00 | $56.91 | 3,219 |
| 2017-07-25 | $67.38 | $67.38 | $67.38 | $67.38 | $55.57 | 395 |
| 2017-07-24 | $67.41 | $67.41 | $67.15 | $67.38 | $55.57 | 797 |
| 2017-07-21 | $67.73 | $67.73 | $67.48 | $67.63 | $55.78 | 1,680 |
| 2017-07-20 | $68.39 | $68.59 | $68.39 | $68.52 | $56.51 | 2,367 |
| 2017-07-19 | $69.90 | $69.90 | $69.42 | $69.77 | $57.55 | 5,234 |
| 2017-07-18 | $69.72 | $69.72 | $68.75 | $68.78 | $56.73 | 1,904 |
| 2017-07-17 | $68.84 | $68.96 | $68.66 | $68.71 | $56.67 | 5,758 |
| 2017-07-14 | $69.41 | $69.41 | $69.25 | $69.25 | $57.12 | 1,080 |
| 2017-07-13 | $67.90 | $67.94 | $67.82 | $67.94 | $56.04 | 1,727 |
| 2017-07-12 | $67.16 | $67.77 | $67.16 | $67.76 | $55.89 | 3,051 |
| 2017-07-11 | $67.73 | $67.73 | $67.73 | $67.73 | $55.86 | 1,538 |
| 2017-07-10 | $67.00 | $67.15 | $66.89 | $67.13 | $55.37 | 13,807 |
| 2017-07-07 | $66.76 | $67.48 | $66.76 | $67.43 | $55.62 | 50,310 |
| 2017-07-06 | $67.77 | $67.98 | $67.50 | $67.86 | $55.97 | 4,410 |
| 2017-07-05 | $67.63 | $67.96 | $67.63 | $67.96 | $56.05 | 2,007 |
| 2017-07-03 | $67.75 | $67.97 | $67.73 | $67.97 | $56.06 | 2,691 |
| 2017-06-30 | $68.19 | $68.22 | $67.80 | $68.14 | $56.20 | 5,720 |
| 2017-06-29 | $68.71 | $68.71 | $68.17 | $68.38 | $56.40 | 1,731 |
| 2017-06-28 | $67.44 | $67.89 | $67.44 | $67.88 | $55.99 | 3,158 |
| 2017-06-27 | $67.36 | $67.38 | $67.18 | $67.18 | $55.41 | 3,700 |
| 2017-06-26 | $68.27 | $68.31 | $67.94 | $68.30 | $56.33 | 2,600 |
| 2017-06-23 | $67.76 | $67.89 | $67.76 | $67.89 | $55.99 | 1,600 |
| 2017-06-22 | $68.08 | $68.20 | $68.05 | $68.20 | $56.25 | 2,900 |
| 2017-06-21 | $67.58 | $67.68 | $67.44 | $67.60 | $55.75 | 2,843 |
| 2017-06-20 | $68.31 | $68.31 | $67.98 | $67.98 | $56.07 | 3,500 |
| 2017-06-19 | $69.12 | $69.40 | $69.12 | $69.40 | $57.24 | 1,423 |
| 2017-06-16 | $68.72 | $68.91 | $68.70 | $68.91 | $56.84 | 1,602 |
| 2017-06-15 | $68.26 | $68.45 | $68.26 | $68.45 | $56.46 | 4,630 |
| 2017-06-14 | $68.92 | $69.03 | $68.19 | $68.26 | $56.30 | 3,601 |
| 2017-06-13 | $67.07 | $67.65 | $67.07 | $67.65 | $55.80 | 8,135 |
| 2017-06-12 | $65.16 | $65.46 | $65.06 | $65.42 | $53.96 | 6,240 |
| 2017-06-09 | $65.41 | $65.42 | $65.20 | $65.42 | $53.96 | 2,089 |
| 2017-06-08 | $65.62 | $65.79 | $65.62 | $65.77 | $54.25 | 2,231 |
| 2017-06-07 | $65.46 | $65.74 | $65.31 | $65.31 | $53.87 | 2,471 |
| 2017-06-06 | $64.75 | $64.75 | $64.74 | $64.75 | $53.40 | 2,949 |
| 2017-06-05 | $66.05 | $66.24 | $65.96 | $66.12 | $54.53 | 6,827 |
| 2017-06-02 | $66.89 | $66.90 | $66.89 | $66.90 | $55.18 | 1,801 |
| 2017-06-01 | $66.05 | $66.47 | $65.95 | $66.33 | $54.71 | 6,841 |
| 2017-05-31 | $66.70 | $66.83 | $66.55 | $66.56 | $54.90 | 5,219 |
| 2017-05-30 | $66.49 | $66.55 | $66.45 | $66.45 | $54.81 | 1,040 |
| 2017-05-26 | $66.42 | $66.75 | $66.22 | $66.35 | $54.72 | 2,325 |
| 2017-05-25 | $66.59 | $66.59 | $66.38 | $66.44 | $54.80 | 62,535 |
| 2017-05-24 | $66.31 | $66.81 | $66.31 | $66.74 | $55.05 | 2,108 |
| 2017-05-23 | $67.45 | $67.45 | $66.28 | $66.37 | $54.74 | 4,603 |
| 2017-05-22 | $66.53 | $66.53 | $66.41 | $66.45 | $54.81 | 2,254 |
| 2017-05-19 | $65.65 | $65.89 | $65.65 | $65.69 | $54.18 | 2,320 |
| 2017-05-18 | $65.04 | $65.11 | $64.83 | $64.87 | $53.50 | 3,462 |
| 2017-05-17 | $65.33 | $65.53 | $65.30 | $65.30 | $53.86 | 2,248 |
| 2017-05-16 | $67.17 | $67.17 | $66.66 | $66.79 | $55.09 | 8,890 |
| 2017-05-15 | $68.20 | $68.48 | $68.20 | $68.29 | $54.65 | 2,645 |
| 2017-05-12 | $68.56 | $68.59 | $68.35 | $68.59 | $54.89 | 4,727 |
| 2017-05-11 | $69.05 | $69.05 | $68.91 | $68.91 | $55.15 | 3,501 |
| 2017-05-10 | $67.93 | $68.10 | $67.93 | $68.10 | $54.50 | 4,018 |
| 2017-05-09 | $68.01 | $68.08 | $68.01 | $68.07 | $54.47 | 1,698 |
| 2017-05-08 | $69.67 | $69.72 | $69.50 | $69.57 | $55.67 | 11,606 |
| 2017-05-05 | $70.85 | $71.10 | $70.85 | $71.10 | $56.90 | 2,957 |
| 2017-05-04 | $68.08 | $68.11 | $68.07 | $68.09 | $54.49 | 2,653 |
| 2017-05-03 | $68.43 | $68.51 | $68.07 | $68.15 | $54.54 | 4,118 |
| 2017-05-02 | $69.82 | $69.85 | $69.82 | $69.84 | $55.89 | 3,451 |
| 2017-05-01 | $70.05 | $71.91 | $70.05 | $71.07 | $56.87 | 5,468 |
| 2017-04-28 | $69.44 | $69.65 | $69.37 | $69.54 | $55.65 | 12,956 |
| 2017-04-27 | $68.89 | $69.07 | $68.82 | $69.04 | $55.25 | 3,420 |
| 2017-04-26 | $68.55 | $68.71 | $68.55 | $68.71 | $54.99 | 983 |
| 2017-04-25 | $67.71 | $67.99 | $67.71 | $67.99 | $54.41 | 1,248 |
| 2017-04-24 | $67.65 | $67.65 | $67.64 | $67.65 | $54.14 | 1,406 |
| 2017-04-21 | $66.20 | $66.20 | $66.11 | $66.11 | $52.91 | 2,303 |
| 2017-04-20 | $65.77 | $65.90 | $65.66 | $65.89 | $52.73 | 3,184 |
| 2017-04-19 | $65.48 | $65.48 | $65.03 | $65.09 | $52.09 | 1,559 |
| 2017-04-18 | $65.67 | $65.67 | $65.51 | $65.51 | $52.43 | 1,269 |
| 2017-04-17 | $66.46 | $66.50 | $66.37 | $66.50 | $53.22 | 1,694 |
| 2017-04-13 | $66.25 | $66.55 | $66.21 | $66.21 | $52.99 | 1,106 |
| 2017-04-12 | $66.37 | $66.44 | $66.10 | $66.44 | $53.17 | 4,215 |
| 2017-04-11 | $66.82 | $67.07 | $66.82 | $67.00 | $53.62 | 6,187 |
| 2017-04-10 | $66.66 | $66.67 | $66.66 | $66.67 | $53.35 | 878 |
| 2017-04-07 | $66.27 | $66.43 | $66.27 | $66.33 | $53.08 | 613 |
| 2017-04-06 | $66.99 | $67.03 | $66.75 | $66.75 | $53.42 | 1,896 |
| 2017-04-05 | $68.04 | $68.04 | $67.40 | $67.47 | $53.99 | 1,570 |
| 2017-04-04 | $65.94 | $67.50 | $65.94 | $67.50 | $54.02 | 1,941 |
| 2017-04-03 | $67.95 | $67.99 | $67.85 | $67.99 | $54.41 | 1,100 |
| 2017-03-31 | $69.14 | $69.14 | $69.14 | $69.14 | $55.33 | 600 |
| 2017-03-30 | $68.85 | $69.30 | $68.85 | $69.03 | $55.24 | 1,500 |
| 2017-03-29 | $68.04 | $68.57 | $68.04 | $68.21 | $54.59 | 5,400 |
| 2017-03-28 | $66.90 | $67.77 | $66.90 | $67.77 | $54.23 | 2,200 |
| 2017-03-27 | $67.33 | $67.33 | $67.22 | $67.22 | $53.79 | 1,200 |
| 2017-03-24 | $67.13 | $68.07 | $67.13 | $67.13 | $53.72 | 2,100 |
| 2017-03-23 | $66.35 | $66.80 | $66.35 | $66.80 | $53.46 | 3,700 |
| 2017-03-22 | $66.19 | $66.46 | $66.08 | $66.46 | $53.19 | 1,600 |
| 2017-03-21 | $68.37 | $68.46 | $67.53 | $67.53 | $54.04 | 3,200 |
| 2017-03-20 | $68.36 | $68.36 | $68.36 | $68.36 | $54.71 | 2,900 |
| 2017-03-17 | $68.54 | $68.54 | $68.32 | $68.42 | $54.75 | 1,600 |
| 2017-03-16 | $68.53 | $68.57 | $67.57 | $68.39 | $54.73 | 2,400 |
| 2017-03-15 | $67.95 | $69.37 | $67.95 | $69.37 | $55.51 | 2,900 |
| 2017-03-14 | $66.60 | $68.08 | $66.60 | $68.08 | $54.48 | 1,700 |
| 2017-03-13 | $67.46 | $67.95 | $67.46 | $67.86 | $54.31 | 2,400 |
| 2017-03-10 | $66.62 | $67.25 | $66.62 | $66.88 | $53.52 | 2,800 |
| 2017-03-09 | $65.80 | $65.85 | $65.77 | $65.77 | $52.63 | 1,900 |
| 2017-03-08 | $64.75 | $66.49 | $64.75 | $66.49 | $53.21 | 2,000 |
| 2017-03-07 | $66.30 | $66.55 | $66.05 | $66.19 | $52.97 | 7,700 |
| 2017-03-06 | $66.55 | $66.55 | $66.35 | $66.35 | $53.10 | 3,000 |
| 2017-03-03 | $66.70 | $66.70 | $66.61 | $66.65 | $53.34 | 7,100 |
| 2017-03-02 | $66.76 | $67.00 | $66.75 | $66.75 | $53.42 | 4,800 |
| 2017-03-01 | $66.72 | $67.23 | $66.72 | $67.15 | $53.74 | 4,300 |
| 2017-02-28 | $66.26 | $66.48 | $66.26 | $66.38 | $53.12 | 1,900 |
| 2017-02-27 | $66.40 | $66.41 | $66.40 | $66.41 | $53.15 | 1,200 |
| 2017-02-24 | $66.77 | $67.00 | $66.65 | $66.75 | $53.42 | 1,300 |
| 2017-02-23 | $67.19 | $67.19 | $67.13 | $67.16 | $53.75 | 4,600 |
| 2017-02-22 | $67.07 | $67.15 | $66.82 | $66.82 | $53.47 | 1,600 |
| 2017-02-21 | $67.24 | $67.24 | $66.84 | $66.84 | $53.49 | 1,500 |
| 2017-02-17 | $67.42 | $67.42 | $67.08 | $67.08 | $53.68 | 1,000 |
| 2017-02-16 | $68.00 | $68.00 | $67.77 | $67.99 | $54.41 | 2,100 |
| 2017-02-15 | $67.03 | $67.75 | $67.03 | $67.75 | $54.22 | 6,900 |
| 2017-02-14 | $66.14 | $66.14 | $65.50 | $65.89 | $52.73 | 9,000 |
| 2017-02-13 | $66.20 | $66.22 | $65.50 | $66.21 | $52.99 | 2,500 |
| 2017-02-10 | $65.35 | $65.45 | $65.25 | $65.43 | $52.36 | 2,200 |
| 2017-02-09 | $64.06 | $64.06 | $63.70 | $63.90 | $51.14 | 1,600 |
| 2017-02-08 | $64.95 | $64.95 | $63.75 | $63.89 | $51.13 | 6,000 |
| 2017-02-07 | $63.15 | $63.84 | $63.15 | $63.23 | $50.60 | 6,200 |
| 2017-02-06 | $63.99 | $64.35 | $63.99 | $64.35 | $51.50 | 1,100 |
| 2017-02-03 | $64.30 | $64.50 | $64.30 | $64.50 | $51.62 | 1,400 |
| 2017-02-02 | $65.31 | $65.31 | $63.88 | $64.46 | $51.58 | 1,100 |
| 2017-02-01 | $64.03 | $64.03 | $64.03 | $64.03 | $51.24 | 564 |
| 2017-01-31 | $64.13 | $64.13 | $64.13 | $64.13 | $51.32 | 35,169 |
| 2017-01-30 | $63.91 | $64.13 | $63.33 | $64.13 | $51.32 | 2,101 |
| 2017-01-27 | $64.60 | $64.80 | $64.48 | $64.48 | $51.60 | 9,799 |
| 2017-01-26 | $64.17 | $64.22 | $64.17 | $64.22 | $51.39 | 1,269 |
| 2017-01-25 | $64.29 | $64.29 | $63.23 | $64.25 | $51.42 | 1,801 |
| 2017-01-24 | $62.98 | $63.98 | $62.98 | $63.89 | $51.13 | 3,957 |
| 2017-01-23 | $63.59 | $64.13 | $63.59 | $63.82 | $51.07 | 2,017 |
| 2017-01-20 | $63.46 | $64.00 | $63.46 | $64.00 | $51.22 | 2,771 |
| 2017-01-19 | $63.66 | $64.00 | $63.31 | $63.66 | $50.94 | 1,706 |
| 2017-01-18 | $64.34 | $64.34 | $63.59 | $63.59 | $50.89 | 1,829 |
| 2017-01-17 | $64.13 | $64.36 | $64.04 | $64.04 | $51.24 | 2,689 |
| 2017-01-13 | $64.72 | $64.72 | $64.11 | $64.22 | $51.39 | 2,467 |
| 2017-01-12 | $64.85 | $65.04 | $64.55 | $64.65 | $51.74 | 3,160 |
| 2017-01-11 | $64.74 | $64.74 | $64.74 | $64.74 | $51.81 | 446 |
| 2017-01-10 | $64.26 | $65.19 | $64.26 | $64.48 | $51.60 | 1,322 |
| 2017-01-09 | $64.78 | $65.25 | $64.78 | $64.89 | $51.92 | 2,459 |
| 2017-01-06 | $64.38 | $64.60 | $64.15 | $64.60 | $51.70 | 1,716 |
| 2017-01-05 | $64.28 | $65.06 | $64.19 | $65.06 | $52.06 | 2,795 |
| 2017-01-04 | $64.75 | $64.75 | $63.96 | $63.96 | $51.18 | 1,005 |
| 2017-01-03 | $64.19 | $64.65 | $62.69 | $63.12 | $50.51 | 6,054 |
| 2016-12-30 | $62.80 | $62.90 | $62.45 | $62.55 | $50.05 | 4,563 |
| 2016-12-29 | $63.26 | $63.71 | $63.26 | $63.61 | $50.90 | 1,516 |
| 2016-12-28 | $63.00 | $63.00 | $62.50 | $62.50 | $50.02 | 8,380 |
| 2016-12-27 | $62.52 | $62.75 | $62.38 | $62.75 | $50.22 | 4,559 |
| 2016-12-23 | $64.14 | $64.14 | $62.34 | $62.34 | $49.88 | 881 |
| 2016-12-22 | $62.51 | $63.95 | $62.51 | $63.28 | $50.64 | 2,771 |
| 2016-12-21 | $63.30 | $63.30 | $63.30 | $63.30 | $50.66 | 417 |
| 2016-12-20 | $63.80 | $63.80 | $63.29 | $63.30 | $50.66 | 5,649 |
| 2016-12-19 | $63.78 | $63.99 | $63.78 | $63.80 | $51.05 | 1,443 |
| 2016-12-16 | $64.20 | $64.24 | $63.51 | $63.84 | $51.09 | 5,255 |
| 2016-12-15 | $64.71 | $64.71 | $64.08 | $64.08 | $51.28 | 2,434 |
| 2016-12-14 | $66.25 | $66.42 | $63.93 | $63.93 | $49.98 | 3,633 |
| 2016-12-13 | $64.63 | $64.99 | $64.42 | $64.99 | $50.80 | 3,791 |
| 2016-12-12 | $64.85 | $64.85 | $64.17 | $64.40 | $50.34 | 4,885 |
| 2016-12-09 | $63.22 | $63.57 | $63.22 | $63.57 | $49.69 | 1,559 |
| 2016-12-08 | $62.60 | $62.99 | $62.45 | $62.56 | $48.90 | 3,220 |
| 2016-12-07 | $61.04 | $62.60 | $61.04 | $62.32 | $48.71 | 2,011 |
| 2016-12-06 | $60.65 | $61.81 | $60.65 | $61.60 | $48.15 | 6,905 |
| 2016-12-05 | $62.02 | $62.48 | $62.02 | $62.23 | $48.65 | 9,087 |
| 2016-12-02 | $62.74 | $63.07 | $62.64 | $62.86 | $49.14 | 2,389 |
| 2016-12-01 | $63.00 | $63.05 | $62.52 | $63.05 | $49.28 | 2,333 |
| 2016-11-30 | $62.64 | $62.72 | $62.14 | $62.57 | $48.91 | 2,103 |
| 2016-11-29 | $61.96 | $62.52 | $61.44 | $62.50 | $48.86 | 12,708 |
| 2016-11-28 | $62.24 | $62.40 | $62.24 | $62.24 | $48.65 | 1,773 |
| 2016-11-25 | $62.35 | $62.35 | $62.11 | $62.11 | $48.55 | 3,119 |
| 2016-11-23 | $62.14 | $62.53 | $61.77 | $62.15 | $48.58 | 2,215 |
| 2016-11-22 | $61.50 | $62.19 | $61.50 | $62.11 | $48.55 | 4,790 |
| 2016-11-21 | $61.50 | $61.65 | $61.13 | $61.50 | $48.08 | 4,922 |
| 2016-11-18 | $61.54 | $61.54 | $60.54 | $60.87 | $47.58 | 2,517 |
| 2016-11-17 | $61.67 | $61.76 | $61.14 | $61.16 | $47.81 | 9,137 |
| 2016-11-16 | $60.76 | $62.34 | $60.58 | $62.21 | $48.63 | 92,744 |
| 2016-11-15 | $61.16 | $61.91 | $61.16 | $61.47 | $48.05 | 1,580 |
| 2016-11-14 | $60.84 | $62.10 | $60.84 | $61.83 | $48.33 | 7,059 |
| 2016-11-11 | $61.85 | $61.85 | $61.09 | $61.36 | $47.97 | 4,408 |
| 2016-11-10 | $60.22 | $60.97 | $60.22 | $60.97 | $47.66 | 4,987 |
| 2016-11-09 | $57.80 | $59.32 | $57.72 | $58.64 | $45.84 | 8,659 |
| 2016-11-08 | $60.49 | $61.51 | $58.96 | $61.30 | $46.79 | 2,275 |
| 2016-11-07 | $61.16 | $61.46 | $60.37 | $60.98 | $46.54 | 3,736 |
| 2016-11-04 | $58.27 | $58.89 | $58.27 | $58.64 | $44.76 | 7,636 |
| 2016-11-03 | $59.29 | $59.47 | $59.25 | $59.30 | $45.26 | 2,119 |
| 2016-11-02 | $60.49 | $60.49 | $58.96 | $60.49 | $46.17 | 1,323 |
| 2016-11-01 | $59.93 | $60.10 | $59.70 | $60.10 | $45.87 | 2,710 |
| 2016-10-31 | $60.15 | $60.75 | $60.14 | $60.75 | $46.37 | 2,148 |
| 2016-10-28 | $61.43 | $61.43 | $60.01 | $60.63 | $46.27 | 8,839 |
| 2016-10-27 | $61.91 | $61.91 | $61.15 | $61.15 | $46.67 | 1,980 |
| 2016-10-26 | $62.26 | $62.26 | $61.84 | $62.14 | $47.43 | 10,277 |
| 2016-10-25 | $62.64 | $62.85 | $62.64 | $62.85 | $47.97 | 2,287 |
| 2016-10-24 | $63.75 | $63.95 | $63.01 | $63.06 | $48.13 | 186,381 |
| 2016-10-21 | $61.96 | $63.15 | $61.96 | $63.15 | $48.20 | 6,841 |
| 2016-10-20 | $63.47 | $63.47 | $63.28 | $63.34 | $48.34 | 583 |
| 2016-10-19 | $63.10 | $63.92 | $63.10 | $63.92 | $48.79 | 2,774 |
| 2016-10-18 | $63.11 | $63.11 | $62.93 | $62.98 | $48.07 | 3,567 |
| 2016-10-17 | $62.05 | $62.05 | $62.05 | $62.05 | $47.36 | 906 |
| 2016-10-14 | $62.40 | $62.78 | $62.18 | $62.78 | $47.92 | 1,773 |
| 2016-10-13 | $61.42 | $61.81 | $61.42 | $61.81 | $47.18 | 2,084 |
| 2016-10-12 | $63.03 | $63.03 | $62.56 | $62.56 | $47.75 | 824 |
| 2016-10-11 | $62.13 | $62.13 | $62.11 | $62.11 | $47.40 | 2,766 |
| 2016-10-10 | $64.22 | $64.24 | $64.11 | $64.11 | $48.93 | 624 |
| 2016-10-07 | $63.41 | $63.57 | $63.41 | $63.47 | $48.44 | 1,278 |
| 2016-10-06 | $62.89 | $62.89 | $62.39 | $62.39 | $47.62 | 530 |
| 2016-10-05 | $62.74 | $62.74 | $62.74 | $62.74 | $47.89 | 635 |
| 2016-10-04 | $62.85 | $62.85 | $62.36 | $62.59 | $47.77 | 1,069 |
| 2016-10-03 | $63.00 | $63.00 | $63.00 | $63.00 | $48.08 | 671 |
| 2016-09-30 | $62.85 | $63.35 | $62.85 | $63.13 | $48.18 | 27,987 |
| 2016-09-29 | $64.76 | $64.76 | $63.48 | $63.48 | $48.45 | 86,417 |
| 2016-09-28 | $63.50 | $64.30 | $63.33 | $64.19 | $48.99 | 99,764 |
| 2016-09-27 | $63.73 | $63.73 | $62.62 | $63.30 | $48.31 | 12,326 |
| 2016-09-26 | $61.42 | $61.94 | $61.42 | $61.66 | $47.06 | 10,507 |
| 2016-09-23 | $62.41 | $62.41 | $62.17 | $62.33 | $47.57 | 1,673 |
| 2016-09-22 | $62.51 | $62.51 | $61.96 | $62.11 | $47.40 | 1,656 |
| 2016-09-21 | $62.18 | $62.25 | $62.06 | $62.25 | $47.51 | 1,872 |
| 2016-09-20 | $61.31 | $61.35 | $61.20 | $61.32 | $46.80 | 1,127 |
| 2016-09-19 | $61.28 | $61.28 | $61.11 | $61.28 | $46.77 | 565 |
| 2016-09-16 | $60.80 | $60.83 | $60.80 | $60.83 | $46.43 | 702 |
| 2016-09-15 | $59.45 | $59.45 | $59.45 | $59.45 | $45.37 | 754 |
| 2016-09-14 | $58.40 | $58.64 | $58.25 | $58.25 | $44.45 | 710 |
| 2016-09-13 | $58.18 | $58.18 | $57.58 | $57.68 | $44.02 | 2,474 |
| 2016-09-12 | $58.54 | $59.48 | $58.54 | $59.48 | $45.40 | 3,312 |
| 2016-09-09 | $60.50 | $60.50 | $59.66 | $59.66 | $45.53 | 1,030 |
| 2016-09-08 | $61.87 | $61.87 | $61.75 | $61.79 | $47.16 | 1,190 |
| 2016-09-07 | $63.55 | $63.55 | $63.04 | $63.04 | $48.11 | 996 |
| 2016-09-06 | $62.20 | $62.47 | $62.20 | $62.47 | $47.68 | 861 |
| 2016-09-02 | $61.04 | $61.04 | $61.04 | $61.04 | $46.59 | 162 |
| 2016-09-01 | $60.85 | $61.04 | $60.85 | $61.04 | $46.59 | 2,979 |
| 2016-08-31 | $60.44 | $60.44 | $60.30 | $60.30 | $46.02 | 1,609 |
| 2016-08-30 | $60.55 | $60.67 | $60.55 | $60.67 | $46.31 | 1,854 |
| 2016-08-29 | $59.50 | $59.85 | $59.50 | $59.85 | $45.68 | 4,017 |
| 2016-08-26 | $60.40 | $60.51 | $59.98 | $59.99 | $45.79 | 2,786 |
| 2016-08-25 | $61.16 | $61.19 | $61.16 | $61.19 | $46.70 | 4,788 |
| 2016-08-24 | $61.18 | $61.18 | $61.18 | $61.18 | $46.69 | 159 |
| 2016-08-23 | $61.50 | $61.50 | $61.11 | $61.11 | $46.64 | 545 |
| 2016-08-22 | $60.60 | $60.64 | $60.57 | $60.64 | $46.28 | 1,150 |
| 2016-08-19 | $59.72 | $59.72 | $59.72 | $59.72 | $45.58 | 481 |
| 2016-08-18 | $59.72 | $59.72 | $59.72 | $59.72 | $45.58 | 303 |
| 2016-08-17 | $59.82 | $59.82 | $59.65 | $59.72 | $45.58 | 986 |
| 2016-08-16 | $59.73 | $59.84 | $59.35 | $59.84 | $45.67 | 1,376 |
| 2016-08-15 | $59.23 | $59.23 | $59.23 | $59.23 | $45.21 | 375 |
| 2016-08-12 | $59.23 | $59.23 | $59.23 | $59.23 | $45.21 | 120,191 |
| 2016-08-11 | $59.20 | $59.75 | $58.73 | $58.73 | $44.82 | 4,259 |
| 2016-08-10 | $59.12 | $59.12 | $59.12 | $59.12 | $45.12 | 600 |
| 2016-08-09 | $59.35 | $59.35 | $59.35 | $59.35 | $45.30 | 358 |
| 2016-08-08 | $59.35 | $59.35 | $59.35 | $59.35 | $45.30 | 754 |
| 2016-08-05 | $57.66 | $57.86 | $57.66 | $57.75 | $44.08 | 4,138 |
| 2016-08-04 | $56.60 | $56.83 | $56.60 | $56.83 | $43.37 | 1,487 |
| 2016-08-03 | $56.20 | $56.20 | $55.85 | $56.16 | $42.86 | 2,003 |
| 2016-08-02 | $56.40 | $56.40 | $56.20 | $56.27 | $42.95 | 1,455 |
| 2016-08-01 | $56.25 | $56.25 | $55.67 | $55.67 | $42.49 | 6,624 |
| 2016-07-29 | $56.00 | $56.45 | $56.00 | $56.31 | $42.98 | 8,886 |
| 2016-07-28 | $55.62 | $55.62 | $55.62 | $55.62 | $42.45 | 618 |
| 2016-07-27 | $55.26 | $55.53 | $55.26 | $55.53 | $42.38 | 959 |
| 2016-07-26 | $55.23 | $55.33 | $55.07 | $55.30 | $42.20 | 2,214 |
| 2016-07-25 | $54.66 | $55.04 | $54.62 | $54.62 | $41.69 | 1,598 |
| 2016-07-22 | $55.28 | $55.28 | $55.28 | $55.28 | $42.19 | 126 |
| 2016-07-21 | $55.61 | $55.61 | $55.28 | $55.28 | $42.19 | 1,324 |
| 2016-07-20 | $54.65 | $54.95 | $54.65 | $54.71 | $41.76 | 9,491 |
| 2016-07-19 | $54.45 | $54.50 | $54.20 | $54.50 | $41.60 | 1,261 |
| 2016-07-18 | $55.21 | $55.21 | $55.21 | $55.21 | $42.14 | 1,131 |
| 2016-07-15 | $54.85 | $54.85 | $54.80 | $54.80 | $41.83 | 1,075 |
| 2016-07-14 | $54.75 | $54.75 | $54.75 | $54.75 | $41.79 | 701 |
| 2016-07-13 | $54.75 | $54.75 | $54.75 | $54.75 | $41.79 | 513 |
| 2016-07-12 | $53.33 | $53.48 | $53.00 | $53.48 | $40.82 | 3,487 |
| 2016-07-11 | $52.36 | $52.36 | $52.36 | $52.36 | $39.96 | 1,199 |
| 2016-07-08 | $50.60 | $51.23 | $50.60 | $51.23 | $39.10 | 2,307 |
| 2016-07-07 | $49.46 | $49.46 | $49.02 | $49.02 | $37.41 | 2,420 |
| 2016-07-06 | $50.21 | $50.53 | $49.70 | $50.53 | $37.25 | 6,519 |
| 2016-07-05 | $50.72 | $50.72 | $50.00 | $50.15 | $36.97 | 2,554 |
| 2016-07-01 | $52.19 | $52.19 | $52.19 | $52.19 | $38.48 | 728 |
| 2016-06-30 | $50.94 | $50.94 | $50.94 | $50.94 | $37.55 | 1,396 |
| 2016-06-29 | $51.50 | $51.99 | $51.50 | $51.99 | $38.33 | 1,827 |
| 2016-06-28 | $50.20 | $51.04 | $49.43 | $51.00 | $37.60 | 2,355 |
| 2016-06-27 | $48.64 | $48.99 | $47.95 | $48.44 | $35.71 | 6,666 |
| 2016-06-24 | $53.81 | $54.86 | $53.81 | $53.95 | $39.77 | 3,732 |
| 2016-06-23 | $59.00 | $59.00 | $57.77 | $58.45 | $43.09 | 1,452 |
| 2016-06-22 | $57.69 | $57.69 | $57.69 | $57.69 | $42.53 | 487 |
| 2016-06-21 | $57.06 | $57.06 | $56.49 | $56.49 | $41.65 | 1,764 |
| 2016-06-20 | $55.84 | $56.57 | $55.84 | $55.84 | $41.17 | 1,390 |
| 2016-06-17 | $54.59 | $54.59 | $52.98 | $53.99 | $39.80 | 118,324 |
| 2016-06-16 | $52.00 | $52.45 | $51.53 | $52.45 | $38.67 | 7,208 |
| 2016-06-15 | $52.51 | $53.84 | $52.51 | $53.50 | $39.44 | 2,811 |
| 2016-06-14 | $52.69 | $53.19 | $52.57 | $52.92 | $39.02 | 12,985 |
| 2016-06-13 | $54.19 | $54.19 | $53.10 | $53.37 | $39.35 | 4,763 |
| 2016-06-10 | $53.89 | $54.75 | $53.55 | $53.55 | $39.48 | 2,682 |
| 2016-06-09 | $55.13 | $55.13 | $55.13 | $55.13 | $40.64 | 314 |
| 2016-06-08 | $55.07 | $55.15 | $54.92 | $55.13 | $40.64 | 1,431 |
| 2016-06-07 | $54.87 | $55.01 | $54.87 | $54.97 | $40.52 | 1,914 |
| 2016-06-06 | $54.09 | $54.22 | $54.09 | $54.22 | $39.97 | 29,486 |
| 2016-06-03 | $54.48 | $54.84 | $54.37 | $54.84 | $40.43 | 970 |
| 2016-06-02 | $52.78 | $52.99 | $52.78 | $52.94 | $39.02 | 17,565 |
| 2016-06-01 | $53.25 | $54.30 | $53.11 | $53.77 | $39.64 | 13,622 |
| 2016-05-31 | $54.49 | $54.54 | $53.72 | $53.72 | $39.60 | 1,652 |
| 2016-05-27 | $52.65 | $52.65 | $52.65 | $52.65 | $38.81 | 908 |
| 2016-05-26 | $52.19 | $52.19 | $52.19 | $52.19 | $38.48 | 366 |
| 2016-05-25 | $51.41 | $52.49 | $51.41 | $52.19 | $38.48 | 2,367 |
| 2016-05-24 | $51.62 | $51.71 | $51.13 | $51.65 | $38.08 | 2,821 |
| 2016-05-23 | $49.81 | $49.81 | $49.81 | $49.81 | $36.72 | 433 |
| 2016-05-20 | $50.10 | $50.20 | $50.10 | $50.16 | $36.98 | 3,423 |
| 2016-05-19 | $50.48 | $50.48 | $50.48 | $50.48 | $37.21 | 488 |
| 2016-05-18 | $50.52 | $50.70 | $50.38 | $50.38 | $37.14 | 3,015 |
| 2016-05-17 | $52.65 | $52.65 | $51.81 | $52.16 | $38.45 | 2,489 |
| 2016-05-16 | $52.88 | $52.88 | $52.55 | $52.55 | $37.47 | 1,881 |
| 2016-05-13 | $51.64 | $51.64 | $51.64 | $51.64 | $36.82 | 421 |
| 2016-05-12 | $52.50 | $52.50 | $52.40 | $52.50 | $37.43 | 946 |
| 2016-05-11 | $51.44 | $51.44 | $51.44 | $51.44 | $36.68 | 292 |
| 2016-05-10 | $51.30 | $51.44 | $51.08 | $51.44 | $36.68 | 2,081 |
| 2016-05-09 | $48.82 | $48.82 | $48.82 | $48.82 | $34.81 | 1,097 |
| 2016-05-06 | $48.35 | $48.35 | $48.05 | $48.05 | $34.26 | 1,024 |
| 2016-05-05 | $48.65 | $48.65 | $48.34 | $48.34 | $34.47 | 1,803 |
| 2016-05-04 | $47.17 | $47.60 | $47.17 | $47.60 | $33.94 | 1,374 |
| 2016-05-03 | $47.62 | $49.13 | $47.62 | $49.13 | $35.03 | 3,351 |
| 2016-05-02 | $47.56 | $47.71 | $47.56 | $47.71 | $34.02 | 2,297 |
| 2016-04-29 | $48.04 | $48.09 | $48.04 | $48.09 | $34.29 | 1,099 |
| 2016-04-28 | $49.27 | $50.45 | $49.27 | $49.87 | $35.55 | 1,222 |
| 2016-04-27 | $50.78 | $50.78 | $49.91 | $49.91 | $35.59 | 715 |
| 2016-04-26 | $51.42 | $52.27 | $51.42 | $51.71 | $36.87 | 936 |
| 2016-04-25 | $51.80 | $53.30 | $51.80 | $51.90 | $37.01 | 1,355 |
| 2016-04-22 | $51.97 | $51.97 | $51.97 | $51.97 | $37.06 | 394 |
| 2016-04-21 | $52.17 | $52.86 | $51.79 | $52.86 | $37.69 | 941 |
| 2016-04-20 | $51.94 | $52.50 | $51.94 | $52.50 | $37.43 | 398 |
| 2016-04-19 | $51.49 | $52.07 | $51.00 | $51.00 | $36.36 | 808 |
| 2016-04-18 | $50.70 | $50.75 | $50.70 | $50.75 | $36.19 | 565 |
| 2016-04-15 | $50.40 | $50.83 | $50.27 | $50.83 | $36.24 | 4,181 |
| 2016-04-14 | $50.89 | $50.94 | $50.73 | $50.94 | $36.32 | 5,248 |
| 2016-04-13 | $48.70 | $49.84 | $48.70 | $49.84 | $35.54 | 1,616 |
| 2016-04-12 | $48.41 | $48.70 | $48.22 | $48.70 | $34.72 | 2,470 |
| 2016-04-11 | $47.30 | $47.30 | $47.10 | $47.10 | $33.58 | 1,051 |
| 2016-04-08 | $47.34 | $47.78 | $47.34 | $47.78 | $34.07 | 425 |
| 2016-04-07 | $47.75 | $47.75 | $47.02 | $47.70 | $34.01 | 1,942 |
| 2016-04-06 | $48.00 | $49.12 | $48.00 | $49.12 | $35.02 | 1,202 |
| 2016-04-05 | $47.71 | $48.24 | $47.23 | $47.74 | $34.04 | 88,596 |
| 2016-04-04 | $48.99 | $49.09 | $48.99 | $49.09 | $35.00 | 715 |
| 2016-04-01 | $49.37 | $49.69 | $47.94 | $49.69 | $35.43 | 1,835 |
| 2016-03-31 | $49.69 | $49.69 | $49.69 | $49.69 | $35.43 | 0 |
| 2016-03-30 | $49.35 | $49.69 | $49.35 | $49.69 | $35.43 | 3,086 |
| 2016-03-29 | $48.33 | $49.60 | $48.33 | $49.60 | $35.37 | 2,399 |
| 2016-03-28 | $48.81 | $50.45 | $48.57 | $48.79 | $34.79 | 4,393 |
| 2016-03-24 | $48.81 | $48.81 | $48.76 | $48.76 | $34.77 | 679 |
| 2016-03-23 | $50.70 | $50.70 | $50.40 | $50.42 | $35.95 | 3,690 |
| 2016-03-22 | $51.79 | $51.79 | $51.02 | $51.02 | $36.38 | 9,919 |
| 2016-03-21 | $52.06 | $52.06 | $52.06 | $52.06 | $37.12 | 1,045 |
| 2016-03-18 | $52.27 | $52.66 | $52.27 | $52.62 | $37.52 | 2,794 |
| 2016-03-17 | $53.21 | $54.14 | $53.21 | $53.66 | $38.26 | 1,700 |
| 2016-03-16 | $50.98 | $51.96 | $50.98 | $51.96 | $37.05 | 1,049 |
| 2016-03-15 | $50.35 | $50.40 | $50.35 | $50.40 | $35.94 | 1,109 |
| 2016-03-14 | $52.24 | $52.24 | $51.57 | $51.69 | $36.86 | 2,983 |
| 2016-03-11 | $50.73 | $51.09 | $49.79 | $51.09 | $36.43 | 711 |
| 2016-03-10 | $48.90 | $49.40 | $48.28 | $49.40 | $35.22 | 1,988 |
| 2016-03-09 | $49.78 | $50.22 | $49.32 | $49.32 | $35.17 | 1,533 |
| 2016-03-08 | $49.57 | $49.57 | $48.51 | $48.76 | $34.77 | 5,279 |
| 2016-03-07 | $49.68 | $50.72 | $49.68 | $50.33 | $35.89 | 2,785 |
| 2016-03-04 | $49.25 | $50.18 | $49.06 | $49.06 | $34.98 | 2,809 |
| 2016-03-03 | $48.69 | $48.69 | $47.86 | $47.86 | $34.12 | 1,422 |
| 2016-03-02 | $48.06 | $48.85 | $48.06 | $48.85 | $34.83 | 2,086 |
| 2016-03-01 | $46.31 | $47.27 | $46.31 | $47.15 | $33.62 | 75,878 |
| 2016-02-29 | $46.11 | $46.67 | $45.55 | $45.55 | $32.48 | 2,695 |
| 2016-02-26 | $46.20 | $46.20 | $45.42 | $46.08 | $32.86 | 1,734 |
| 2016-02-25 | $44.75 | $47.70 | $44.75 | $47.70 | $34.01 | 1,356 |
| 2016-02-24 | $46.10 | $46.45 | $45.22 | $46.00 | $32.80 | 3,525 |
| 2016-02-23 | $47.60 | $48.08 | $46.56 | $47.09 | $33.58 | 8,744 |
| 2016-02-22 | $46.84 | $48.06 | $46.84 | $48.05 | $34.26 | 1,630 |
| 2016-02-19 | $45.25 | $45.38 | $45.02 | $45.38 | $32.36 | 1,318 |
| 2016-02-18 | $47.49 | $47.49 | $46.45 | $47.18 | $33.64 | 2,286 |
| 2016-02-17 | $45.03 | $45.66 | $45.03 | $45.55 | $32.48 | 20,541 |
| 2016-02-16 | $44.28 | $45.14 | $44.28 | $44.63 | $31.82 | 4,381 |
| 2016-02-12 | $41.04 | $42.18 | $40.99 | $42.18 | $30.07 | 36,593 |
| 2016-02-11 | $43.13 | $43.18 | $42.55 | $42.76 | $30.49 | 87,804 |
| 2016-02-10 | $42.75 | $43.38 | $42.49 | $42.49 | $30.30 | 2,032 |
| 2016-02-09 | $42.38 | $43.37 | $42.13 | $42.23 | $30.11 | 14,736 |
| 2016-02-08 | $44.20 | $44.20 | $43.25 | $43.75 | $31.19 | 3,405 |
| 2016-02-05 | $45.84 | $45.84 | $44.43 | $44.43 | $31.68 | 2,276 |
| 2016-02-04 | $46.85 | $46.85 | $46.45 | $46.45 | $33.12 | 27,854 |
| 2016-02-03 | $48.50 | $49.46 | $47.88 | $49.45 | $35.26 | 4,997 |
| 2016-02-02 | $49.19 | $49.31 | $48.58 | $48.58 | $34.64 | 11,899 |
| 2016-02-01 | $50.76 | $51.30 | $50.73 | $51.30 | $36.57 | 3,073 |
| 2016-01-29 | $51.33 | $51.33 | $51.08 | $51.11 | $36.44 | 10,423 |
| 2016-01-28 | $52.93 | $52.93 | $51.71 | $52.56 | $37.48 | 4,029 |
| 2016-01-27 | $52.35 | $52.80 | $51.52 | $52.80 | $37.65 | 2,529 |
| 2016-01-26 | $52.45 | $52.85 | $52.20 | $52.65 | $37.54 | 10,377 |
| 2016-01-25 | $52.35 | $52.70 | $51.65 | $51.65 | $36.83 | 3,554 |
| 2016-01-22 | $51.31 | $52.61 | $51.31 | $51.96 | $37.05 | 1,381 |
| 2016-01-21 | $50.83 | $52.01 | $50.64 | $51.67 | $36.84 | 12,302 |
| 2016-01-20 | $50.42 | $50.42 | $48.87 | $50.39 | $35.93 | 29,375 |
| 2016-01-19 | $50.90 | $51.45 | $50.44 | $50.44 | $35.96 | 6,461 |
| 2016-01-15 | $50.32 | $51.00 | $48.84 | $49.01 | $34.94 | 2,069 |
| 2016-01-14 | $51.92 | $52.60 | $51.17 | $52.58 | $37.49 | 6,404 |
| 2016-01-13 | $52.79 | $52.79 | $51.60 | $51.75 | $36.90 | 4,541 |
| 2016-01-12 | $52.60 | $52.60 | $51.80 | $52.17 | $37.20 | 6,713 |
| 2016-01-11 | $51.90 | $51.90 | $51.12 | $51.17 | $36.48 | 3,387 |
| 2016-01-08 | $53.54 | $54.01 | $52.52 | $54.01 | $38.51 | 2,359 |
| 2016-01-07 | $54.45 | $54.59 | $53.59 | $53.65 | $38.25 | 2,270 |
| 2016-01-06 | $57.18 | $57.18 | $57.18 | $57.18 | $40.77 | 425 |
| 2016-01-05 | $57.41 | $57.48 | $56.92 | $57.18 | $40.77 | 2,887 |
| 2016-01-04 | $59.00 | $59.00 | $57.90 | $58.72 | $41.87 | 11,440 |
| 2015-12-31 | $60.75 | $60.75 | $60.28 | $60.28 | $42.98 | 720 |
| 2015-12-30 | $60.25 | $60.43 | $60.25 | $60.43 | $43.08 | 1,721 |
| 2015-12-29 | $60.15 | $60.40 | $59.57 | $60.40 | $43.07 | 2,752 |
| 2015-12-28 | $58.85 | $58.85 | $58.00 | $58.75 | $41.89 | 3,996 |
| 2015-12-24 | $59.20 | $59.30 | $58.38 | $59.30 | $42.28 | 5,626 |
| 2015-12-23 | $58.10 | $58.62 | $57.61 | $58.35 | $41.60 | 4,436 |
| 2015-12-22 | $56.70 | $56.97 | $56.55 | $56.97 | $40.62 | 3,153 |
| 2015-12-21 | $56.73 | $56.73 | $56.05 | $56.46 | $40.26 | 5,167 |
| 2015-12-18 | $55.72 | $56.43 | $55.72 | $56.18 | $40.05 | 1,415 |
| 2015-12-17 | $57.17 | $57.17 | $56.10 | $56.10 | $40.00 | 1,406 |
| 2015-12-16 | $56.84 | $58.01 | $56.84 | $57.88 | $41.27 | 918 |
| 2015-12-15 | $56.30 | $56.34 | $56.00 | $56.34 | $40.17 | 6,876 |
| 2015-12-14 | $56.25 | $56.25 | $55.91 | $56.08 | $39.99 | 2,701 |
| 2015-12-11 | $57.60 | $57.60 | $57.00 | $57.00 | $40.64 | 1,713 |
| 2015-12-10 | $58.60 | $58.94 | $58.60 | $58.94 | $42.02 | 796 |
| 2015-12-09 | $59.07 | $59.12 | $57.60 | $57.92 | $41.30 | 3,044 |
| 2015-12-08 | $59.10 | $59.62 | $59.10 | $59.50 | $42.42 | 1,991 |
| 2015-12-07 | $60.06 | $60.06 | $59.40 | $59.51 | $42.43 | 3,960 |
| 2015-12-04 | $60.35 | $60.35 | $60.35 | $60.35 | $43.03 | 444 |
| 2015-12-03 | $60.30 | $60.95 | $60.23 | $60.95 | $43.46 | 2,449 |
| 2015-12-02 | $60.25 | $60.91 | $59.86 | $60.91 | $43.43 | 1,946 |
| 2015-12-01 | $60.50 | $60.74 | $60.33 | $60.68 | $43.27 | 2,512 |
| 2015-11-30 | $59.15 | $59.15 | $59.15 | $59.15 | $42.17 | 602 |
| 2015-11-27 | $58.90 | $58.90 | $58.47 | $58.47 | $41.69 | 1,063 |
| 2015-11-25 | $58.48 | $59.00 | $58.48 | $58.89 | $41.99 | 3,190 |
| 2015-11-24 | $59.40 | $59.70 | $59.08 | $59.70 | $42.57 | 6,176 |
| 2015-11-23 | $59.90 | $60.07 | $59.65 | $59.96 | $42.75 | 2,171 |
| 2015-11-20 | $60.75 | $60.75 | $60.59 | $60.59 | $43.20 | 8,886 |
| 2015-11-19 | $59.26 | $59.57 | $59.17 | $59.57 | $42.47 | 1,290 |
| 2015-11-18 | $58.06 | $58.68 | $58.06 | $58.68 | $41.84 | 1,318 |
| 2015-11-17 | $57.83 | $57.83 | $57.47 | $57.71 | $41.15 | 6,502 |
| 2015-11-16 | $56.44 | $56.59 | $56.44 | $56.59 | $40.35 | 2,069 |
| 2015-11-13 | $56.60 | $56.60 | $56.15 | $56.50 | $40.29 | 1,358 |
| 2015-11-12 | $58.71 | $58.71 | $57.52 | $57.52 | $41.01 | 489 |
| 2015-11-11 | $56.68 | $57.93 | $56.68 | $57.93 | $41.30 | 3,428 |
| 2015-11-10 | $56.90 | $57.21 | $56.20 | $56.75 | $40.46 | 8,223 |
| 2015-11-09 | $56.33 | $56.58 | $55.90 | $56.58 | $40.34 | 4,393 |
| 2015-11-06 | $57.32 | $57.32 | $56.52 | $56.92 | $40.58 | 21,168 |
| 2015-11-05 | $59.87 | $59.87 | $59.00 | $59.00 | $41.26 | 2,345 |
| 2015-11-04 | $60.42 | $60.42 | $59.23 | $59.34 | $41.50 | 2,523 |
| 2015-11-03 | $60.05 | $60.59 | $60.05 | $60.59 | $42.37 | 4,343 |
| 2015-11-02 | $58.74 | $59.34 | $58.74 | $59.34 | $41.50 | 2,682 |
| 2015-10-30 | $61.09 | $61.69 | $61.09 | $61.69 | $43.14 | 551 |
| 2015-10-29 | $59.93 | $59.93 | $59.28 | $59.93 | $41.91 | 955 |
| 2015-10-28 | $60.34 | $60.34 | $59.69 | $60.03 | $41.98 | 1,762 |
| 2015-10-27 | $60.11 | $60.91 | $60.10 | $60.91 | $42.60 | 1,807 |
| 2015-10-26 | $61.34 | $61.34 | $61.34 | $61.34 | $42.90 | 0 |
| 2015-10-23 | $61.34 | $61.34 | $61.34 | $61.34 | $42.90 | 278 |
| 2015-10-22 | $59.84 | $60.61 | $59.84 | $60.08 | $42.02 | 1,516 |
| 2015-10-21 | $59.73 | $59.88 | $59.41 | $59.41 | $41.55 | 806 |
| 2015-10-20 | $60.01 | $60.04 | $59.91 | $59.91 | $41.90 | 3,356 |
| 2015-10-19 | $60.24 | $60.24 | $59.95 | $60.10 | $42.03 | 2,751 |
| 2015-10-16 | $60.24 | $60.24 | $60.01 | $60.01 | $41.97 | 1,984 |
| 2015-10-15 | $60.32 | $60.33 | $60.24 | $60.33 | $42.19 | 1,339 |
| 2015-10-14 | $58.43 | $58.94 | $58.43 | $58.94 | $41.22 | 644 |
| 2015-10-13 | $59.42 | $60.25 | $58.81 | $60.25 | $42.14 | 8,876 |
| 2015-10-12 | $59.89 | $62.00 | $59.68 | $61.50 | $43.01 | 27,026 |
| 2015-10-09 | $59.00 | $59.75 | $59.00 | $59.75 | $41.79 | 6,473 |
| 2015-10-08 | $56.98 | $57.05 | $56.98 | $57.05 | $39.90 | 1,164 |
| 2015-10-07 | $56.98 | $56.98 | $56.19 | $56.58 | $39.57 | 5,381 |
| 2015-10-06 | $55.12 | $55.93 | $55.12 | $55.70 | $38.95 | 3,311 |
| 2015-10-05 | $54.70 | $55.91 | $54.70 | $54.85 | $38.36 | 2,629 |
| 2015-10-02 | $54.10 | $54.33 | $54.10 | $54.33 | $38.00 | 1,291 |
| 2015-10-01 | $54.12 | $54.12 | $54.12 | $54.12 | $37.85 | 9,141 |
| 2015-09-30 | $53.19 | $54.30 | $53.00 | $53.30 | $37.28 | 12,845 |
| 2015-09-29 | $52.42 | $53.14 | $52.42 | $52.58 | $36.77 | 20,784 |
| 2015-09-28 | $54.45 | $54.49 | $53.86 | $54.46 | $38.09 | 2,621 |
| 2015-09-25 | $54.65 | $54.70 | $54.20 | $54.67 | $38.23 | 1,853 |
| 2015-09-24 | $54.44 | $54.44 | $54.44 | $54.44 | $38.07 | 760 |
| 2015-09-23 | $54.49 | $54.50 | $53.85 | $53.85 | $37.66 | 1,026 |
| 2015-09-22 | $54.35 | $54.73 | $53.96 | $54.65 | $38.22 | 9,531 |
| 2015-09-21 | $55.61 | $55.66 | $55.55 | $55.63 | $38.91 | 1,526 |
| 2015-09-18 | $56.81 | $56.81 | $55.57 | $55.72 | $38.97 | 2,547 |
| 2015-09-17 | $55.90 | $57.58 | $55.90 | $56.90 | $39.79 | 2,258 |
| 2015-09-16 | $56.86 | $57.10 | $56.86 | $57.10 | $39.93 | 2,024 |
| 2015-09-15 | $54.92 | $55.39 | $54.85 | $55.37 | $38.72 | 38,015 |
| 2015-09-14 | $55.27 | $55.51 | $55.13 | $55.51 | $38.82 | 5,204 |
| 2015-09-11 | $53.50 | $53.89 | $53.50 | $53.83 | $37.64 | 3,763 |
| 2015-09-10 | $53.24 | $53.90 | $53.24 | $53.87 | $37.68 | 6,762 |
| 2015-09-09 | $54.30 | $54.30 | $53.29 | $53.30 | $37.28 | 3,566 |
| 2015-09-08 | $52.32 | $52.97 | $52.23 | $52.69 | $36.85 | 5,985 |
| 2015-09-04 | $50.72 | $50.72 | $49.60 | $49.95 | $34.93 | 1,950 |
| 2015-09-03 | $51.25 | $51.51 | $51.12 | $51.12 | $35.75 | 1,403 |
| 2015-09-02 | $51.34 | $51.99 | $51.20 | $51.85 | $36.26 | 2,015 |
| 2015-09-01 | $51.97 | $52.63 | $51.03 | $51.03 | $35.69 | 5,036 |
| 2015-08-31 | $54.24 | $54.24 | $53.73 | $53.85 | $37.66 | 15,408 |
| 2015-08-28 | $55.03 | $55.96 | $54.68 | $55.42 | $38.76 | 2,998 |
| 2015-08-27 | $54.87 | $55.54 | $54.87 | $55.54 | $38.84 | 5,065 |
| 2015-08-26 | $53.52 | $54.31 | $52.99 | $54.31 | $37.98 | 5,346 |
| 2015-08-25 | $53.38 | $54.44 | $52.73 | $52.73 | $36.88 | 11,975 |
| 2015-08-24 | $49.96 | $50.61 | $48.65 | $49.49 | $34.61 | 3,219 |
Macquarie Group Ltd (MQBKY) News Headlines
Recent Macquarie Group Ltd (MQBKY) News
Similar Companies to Macquarie Group Ltd (MQBKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |