MSA Safety Inc (MSA) Exchange: NYSE
Data as of July 11, 2025
$172.77 ($-2.22) -1.27%
MSA Safety Inc - Daily Information
Click for more stock information on MSA Safety Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $173.96 |
| Previous Close | $172.77 |
| High | $174.19 |
| Low | $172.52 |
| Adjusted Open | $173.96 |
| Previous Adjusted Close | $172.77 |
| Adjusted High | $174.19 |
| Adjusted Low | $172.52 |
About MSA Safety Inc (MSA)
MSA Safety Inc is a global leader in the development, manufacture and supply of safety products that protect people and facility infrastructures. Founded in 1914 in Pittsburgh, Pennsylvania, MSA has been a pioneer in the safety industry for more than a century and today is the trusted leader in the development of cutting-edge safety tech products. MSA has been at the forefront of many industry advancements and continues to partner with numerous organizations that promote safety on a global scale. MSA has operations in North America, Europe, Middle East, India, Africa and Latin America, and its products are used in hundreds of countries around the world. Over the years, MSA has significantly increased its revenues, with the 2013 fiscal year representing a record level of sales, and continues to invest in innovative technologies and products to ensure the safety of workers around the world.
Invest in MSA Safety Inc (MSA)
Historical Stock Data for MSA Safety Inc (MSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $173.96 | $174.19 | $172.52 | $172.77 | $172.77 | 87,227 |
| 2025-07-10 | $173.22 | $176.30 | $172.50 | $174.99 | $174.99 | 134,316 |
| 2025-07-09 | $175.20 | $176.99 | $172.98 | $173.44 | $173.44 | 222,709 |
| 2025-07-08 | $171.53 | $175.05 | $171.53 | $174.33 | $174.33 | 212,928 |
| 2025-07-07 | $175.48 | $175.48 | $170.60 | $171.54 | $171.54 | 218,447 |
| 2025-07-03 | $174.48 | $175.77 | $173.85 | $175.77 | $175.77 | 154,861 |
| 2025-07-02 | $171.21 | $173.55 | $170.44 | $173.53 | $173.53 | 205,810 |
| 2025-07-01 | $166.82 | $172.73 | $165.94 | $171.30 | $171.30 | 169,132 |
| 2025-06-30 | $167.27 | $168.04 | $165.47 | $167.53 | $167.53 | 195,798 |
| 2025-06-27 | $169.76 | $170.11 | $166.25 | $167.33 | $167.33 | 377,222 |
| 2025-06-26 | $168.71 | $169.89 | $167.41 | $169.16 | $169.16 | 153,932 |
| 2025-06-25 | $168.50 | $169.78 | $166.39 | $168.06 | $168.06 | 227,756 |
| 2025-06-24 | $167.62 | $169.49 | $166.53 | $168.66 | $168.66 | 212,247 |
| 2025-06-23 | $164.35 | $166.52 | $163.41 | $166.40 | $166.40 | 196,806 |
| 2025-06-20 | $165.84 | $167.08 | $164.82 | $164.85 | $164.85 | 757,572 |
| 2025-06-18 | $164.07 | $166.65 | $163.98 | $165.12 | $165.12 | 271,015 |
| 2025-06-17 | $164.93 | $166.78 | $163.84 | $164.14 | $164.14 | 277,647 |
| 2025-06-16 | $163.61 | $166.08 | $163.02 | $165.93 | $165.93 | 177,714 |
| 2025-06-13 | $163.63 | $164.81 | $161.90 | $162.17 | $162.17 | 204,582 |
| 2025-06-12 | $164.81 | $165.07 | $163.47 | $164.83 | $164.83 | 114,992 |
| 2025-06-11 | $166.30 | $166.62 | $164.54 | $165.06 | $165.06 | 128,026 |
| 2025-06-10 | $166.71 | $167.35 | $166.08 | $166.42 | $166.42 | 138,002 |
| 2025-06-09 | $165.60 | $166.98 | $165.00 | $166.09 | $166.09 | 179,166 |
| 2025-06-06 | $166.80 | $167.50 | $164.89 | $165.11 | $165.11 | 134,067 |
| 2025-06-05 | $165.20 | $166.46 | $164.37 | $165.25 | $165.25 | 175,183 |
| 2025-06-04 | $166.15 | $166.52 | $165.04 | $165.04 | $165.04 | 170,349 |
| 2025-06-03 | $161.71 | $166.15 | $161.08 | $165.21 | $165.21 | 235,636 |
| 2025-06-02 | $162.23 | $163.37 | $161.10 | $161.84 | $161.84 | 445,701 |
| 2025-05-30 | $163.91 | $164.05 | $162.13 | $162.97 | $162.97 | 373,866 |
| 2025-05-29 | $163.00 | $164.68 | $162.43 | $164.21 | $164.21 | 334,747 |
| 2025-05-28 | $162.06 | $162.66 | $161.13 | $162.33 | $162.33 | 263,802 |
| 2025-05-27 | $159.62 | $162.50 | $158.57 | $162.40 | $162.40 | 179,387 |
| 2025-05-23 | $156.53 | $158.22 | $156.12 | $157.75 | $157.75 | 157,108 |
| 2025-05-22 | $157.20 | $159.22 | $156.45 | $158.31 | $158.31 | 251,705 |
| 2025-05-21 | $157.96 | $159.87 | $157.27 | $157.51 | $157.51 | 342,226 |
| 2025-05-20 | $159.38 | $160.28 | $158.35 | $159.04 | $159.04 | 172,256 |
| 2025-05-19 | $157.47 | $159.56 | $157.47 | $159.46 | $159.46 | 158,471 |
| 2025-05-16 | $159.43 | $159.76 | $158.15 | $159.49 | $159.49 | 299,241 |
| 2025-05-15 | $158.77 | $159.25 | $157.87 | $158.57 | $158.57 | 192,381 |
| 2025-05-14 | $161.00 | $161.09 | $158.40 | $158.52 | $158.52 | 218,947 |
| 2025-05-13 | $161.40 | $162.22 | $160.89 | $161.00 | $161.00 | 271,700 |
| 2025-05-12 | $160.52 | $161.89 | $160.30 | $161.57 | $161.57 | 144,431 |
| 2025-05-09 | $157.48 | $159.12 | $156.40 | $157.56 | $157.56 | 139,918 |
| 2025-05-08 | $157.10 | $159.61 | $154.64 | $157.51 | $157.51 | 156,977 |
| 2025-05-07 | $156.14 | $156.60 | $154.53 | $155.80 | $155.80 | 289,748 |
| 2025-05-06 | $154.52 | $156.40 | $154.52 | $155.52 | $155.52 | 295,053 |
| 2025-05-05 | $156.29 | $156.91 | $155.57 | $155.71 | $155.71 | 179,316 |
| 2025-05-02 | $158.20 | $158.65 | $156.50 | $157.02 | $157.02 | 172,317 |
| 2025-05-01 | $156.85 | $158.03 | $155.74 | $155.81 | $155.81 | 257,918 |
| 2025-04-30 | $155.00 | $159.24 | $150.65 | $157.42 | $157.42 | 541,424 |
| 2025-04-29 | $151.80 | $154.38 | $151.60 | $154.26 | $154.26 | 323,455 |
| 2025-04-28 | $152.90 | $154.95 | $151.26 | $152.60 | $152.60 | 277,079 |
| 2025-04-25 | $152.30 | $153.93 | $152.02 | $153.42 | $153.42 | 227,399 |
| 2025-04-24 | $149.52 | $153.55 | $148.77 | $153.32 | $153.32 | 276,153 |
| 2025-04-23 | $148.27 | $150.41 | $147.68 | $149.38 | $149.38 | 364,632 |
| 2025-04-22 | $144.13 | $145.73 | $142.35 | $145.17 | $145.17 | 199,291 |
| 2025-04-21 | $143.54 | $144.22 | $141.52 | $142.37 | $142.37 | 244,285 |
| 2025-04-17 | $142.66 | $144.79 | $141.16 | $144.08 | $144.08 | 161,814 |
| 2025-04-16 | $143.28 | $143.62 | $141.04 | $142.50 | $142.50 | 234,045 |
| 2025-04-15 | $144.89 | $145.55 | $141.90 | $142.78 | $142.78 | 240,988 |
| 2025-04-14 | $145.02 | $146.09 | $141.00 | $144.65 | $144.65 | 287,869 |
| 2025-04-11 | $142.10 | $145.31 | $140.60 | $144.19 | $144.19 | 310,809 |
| 2025-04-10 | $141.47 | $142.96 | $138.58 | $141.87 | $141.87 | 355,345 |
| 2025-04-09 | $131.75 | $145.28 | $131.75 | $143.57 | $143.57 | 409,149 |
| 2025-04-08 | $133.69 | $134.78 | $131.66 | $132.82 | $132.82 | 444,416 |
| 2025-04-07 | $131.68 | $133.76 | $127.86 | $130.21 | $130.21 | 295,063 |
| 2025-04-04 | $139.09 | $140.24 | $133.95 | $134.16 | $134.16 | 296,533 |
| 2025-04-03 | $145.96 | $145.99 | $143.00 | $143.06 | $143.06 | 226,387 |
| 2025-04-02 | $146.20 | $149.94 | $146.20 | $149.66 | $149.66 | 135,059 |
| 2025-04-01 | $146.20 | $147.63 | $144.12 | $147.08 | $147.08 | 180,078 |
| 2025-03-31 | $147.44 | $147.99 | $146.01 | $146.69 | $146.69 | 184,064 |
| 2025-03-28 | $151.54 | $152.42 | $147.77 | $148.01 | $148.01 | 176,628 |
| 2025-03-27 | $153.63 | $155.44 | $151.79 | $151.90 | $151.90 | 219,167 |
| 2025-03-26 | $153.20 | $154.65 | $151.85 | $152.88 | $152.88 | 220,996 |
| 2025-03-25 | $152.23 | $154.02 | $151.49 | $152.63 | $152.63 | 168,564 |
| 2025-03-24 | $150.00 | $151.25 | $149.62 | $151.18 | $151.18 | 145,575 |
| 2025-03-21 | $149.50 | $150.20 | $148.23 | $149.85 | $149.85 | 672,223 |
| 2025-03-20 | $150.91 | $151.43 | $149.39 | $150.56 | $150.56 | 201,634 |
| 2025-03-19 | $151.43 | $152.74 | $150.73 | $152.01 | $152.01 | 192,455 |
| 2025-03-18 | $152.03 | $153.93 | $150.33 | $151.35 | $151.35 | 118,658 |
| 2025-03-17 | $150.92 | $153.42 | $150.92 | $152.03 | $152.03 | 141,422 |
| 2025-03-14 | $149.45 | $151.11 | $149.09 | $150.39 | $150.39 | 241,130 |
| 2025-03-13 | $150.62 | $151.49 | $148.59 | $149.63 | $149.63 | 113,937 |
| 2025-03-12 | $153.12 | $153.90 | $150.12 | $150.61 | $150.61 | 151,758 |
| 2025-03-11 | $155.90 | $156.31 | $151.14 | $152.47 | $152.47 | 135,030 |
| 2025-03-10 | $157.63 | $160.15 | $154.82 | $155.47 | $155.47 | 142,822 |
| 2025-03-07 | $157.54 | $159.59 | $157.15 | $157.99 | $157.99 | 176,859 |
| 2025-03-06 | $158.62 | $159.03 | $156.93 | $158.44 | $158.44 | 125,614 |
| 2025-03-05 | $157.79 | $159.59 | $157.07 | $159.55 | $159.55 | 157,497 |
| 2025-03-04 | $159.12 | $159.37 | $156.33 | $157.84 | $157.84 | 135,180 |
| 2025-03-03 | $163.88 | $164.38 | $159.87 | $160.04 | $160.04 | 223,345 |
| 2025-02-28 | $162.19 | $164.31 | $161.59 | $163.70 | $163.70 | 234,709 |
| 2025-02-27 | $160.52 | $163.05 | $160.52 | $162.08 | $162.08 | 239,969 |
| 2025-02-26 | $161.50 | $163.76 | $161.50 | $161.67 | $161.67 | 224,232 |
| 2025-02-25 | $161.16 | $163.79 | $160.05 | $163.12 | $163.12 | 185,968 |
| 2025-02-24 | $158.57 | $161.47 | $156.67 | $160.74 | $160.74 | 236,011 |
| 2025-02-21 | $159.42 | $159.44 | $156.06 | $158.38 | $158.38 | 166,180 |
| 2025-02-20 | $157.53 | $159.77 | $157.01 | $159.01 | $159.01 | 145,464 |
| 2025-02-19 | $159.27 | $159.81 | $157.53 | $158.61 | $158.61 | 137,161 |
| 2025-02-18 | $156.83 | $160.03 | $156.23 | $159.69 | $159.69 | 152,385 |
| 2025-02-14 | $163.13 | $164.40 | $156.90 | $158.25 | $158.25 | 148,491 |
| 2025-02-13 | $161.00 | $166.28 | $161.00 | $163.28 | $162.76 | 203,356 |
| 2025-02-12 | $163.64 | $164.31 | $161.55 | $162.89 | $162.37 | 141,155 |
| 2025-02-11 | $165.39 | $166.79 | $164.70 | $165.51 | $165.51 | 97,864 |
| 2025-02-10 | $165.52 | $166.56 | $165.25 | $166.25 | $166.25 | 118,218 |
| 2025-02-07 | $166.43 | $167.00 | $164.48 | $165.12 | $165.12 | 108,534 |
| 2025-02-06 | $165.58 | $166.75 | $164.78 | $166.33 | $166.33 | 141,122 |
| 2025-02-05 | $164.71 | $165.77 | $164.18 | $165.18 | $165.18 | 101,723 |
| 2025-02-04 | $162.33 | $165.20 | $162.33 | $164.43 | $164.43 | 126,939 |
| 2025-02-03 | $162.25 | $164.34 | $160.65 | $162.65 | $162.65 | 113,913 |
| 2025-01-31 | $164.64 | $166.68 | $164.49 | $164.73 | $164.73 | 267,538 |
| 2025-01-30 | $163.88 | $166.34 | $163.71 | $165.39 | $165.39 | 129,174 |
| 2025-01-29 | $163.62 | $165.26 | $163.43 | $163.61 | $163.61 | 84,859 |
| 2025-01-28 | $166.35 | $166.48 | $163.92 | $163.98 | $163.98 | 106,185 |
| 2025-01-27 | $162.68 | $167.23 | $162.45 | $166.47 | $166.47 | 132,014 |
| 2025-01-24 | $164.61 | $164.93 | $163.11 | $163.77 | $163.77 | 146,863 |
| 2025-01-23 | $165.35 | $165.91 | $163.57 | $164.77 | $164.77 | 106,348 |
| 2025-01-22 | $166.12 | $166.96 | $165.05 | $165.49 | $165.49 | 84,129 |
| 2025-01-21 | $164.54 | $167.68 | $164.54 | $166.15 | $166.15 | 151,878 |
| 2025-01-17 | $165.00 | $166.08 | $163.43 | $163.85 | $163.85 | 112,434 |
| 2025-01-16 | $163.05 | $165.12 | $162.31 | $164.28 | $164.28 | 93,985 |
| 2025-01-15 | $163.70 | $163.70 | $161.17 | $162.91 | $162.91 | 90,081 |
| 2025-01-14 | $159.85 | $161.78 | $159.52 | $161.41 | $161.41 | 128,817 |
| 2025-01-13 | $154.85 | $159.58 | $153.79 | $159.28 | $159.28 | 137,747 |
| 2025-01-10 | $158.78 | $160.90 | $156.30 | $156.31 | $156.31 | 160,681 |
| 2025-01-08 | $160.16 | $161.19 | $158.91 | $160.83 | $160.83 | 157,707 |
| 2025-01-07 | $162.25 | $163.03 | $159.30 | $160.16 | $160.16 | 164,712 |
| 2025-01-06 | $164.87 | $167.52 | $162.27 | $162.54 | $162.54 | 194,971 |
| 2025-01-03 | $165.23 | $166.30 | $164.05 | $164.87 | $164.87 | 115,659 |
| 2025-01-02 | $166.55 | $167.77 | $164.57 | $165.01 | $165.01 | 114,806 |
| 2024-12-31 | $166.02 | $167.19 | $164.79 | $165.77 | $165.77 | 85,987 |
| 2024-12-30 | $165.34 | $166.85 | $163.42 | $165.89 | $165.89 | 88,721 |
| 2024-12-27 | $167.02 | $169.10 | $165.51 | $167.17 | $167.17 | 106,825 |
| 2024-12-26 | $167.92 | $170.03 | $167.92 | $168.11 | $168.11 | 421,173 |
| 2024-12-24 | $167.21 | $169.68 | $165.29 | $168.94 | $168.94 | 98,579 |
| 2024-12-23 | $164.49 | $166.36 | $164.39 | $166.21 | $166.21 | 166,378 |
| 2024-12-20 | $166.83 | $168.17 | $164.73 | $165.37 | $165.37 | 720,230 |
| 2024-12-19 | $165.80 | $168.63 | $165.31 | $167.52 | $167.52 | 309,238 |
| 2024-12-18 | $168.93 | $170.60 | $164.44 | $164.46 | $164.46 | 311,123 |
| 2024-12-17 | $173.17 | $173.90 | $168.47 | $168.97 | $168.97 | 129,485 |
| 2024-12-16 | $173.83 | $175.81 | $173.49 | $173.91 | $173.91 | 129,128 |
| 2024-12-13 | $176.73 | $176.73 | $173.47 | $174.41 | $174.41 | 89,495 |
| 2024-12-12 | $175.00 | $179.24 | $175.00 | $176.40 | $176.40 | 145,982 |
| 2024-12-11 | $179.48 | $181.37 | $177.34 | $177.78 | $177.78 | 255,352 |
| 2024-12-10 | $177.96 | $179.36 | $175.78 | $178.77 | $178.77 | 242,292 |
| 2024-12-09 | $176.23 | $180.44 | $175.71 | $177.81 | $177.81 | 283,118 |
| 2024-12-06 | $174.44 | $176.36 | $173.68 | $176.06 | $176.06 | 250,678 |
| 2024-12-05 | $177.09 | $177.87 | $172.69 | $173.46 | $173.46 | 247,443 |
| 2024-12-04 | $174.04 | $178.67 | $174.04 | $178.02 | $178.02 | 169,843 |
| 2024-12-03 | $173.93 | $174.39 | $171.65 | $174.34 | $174.34 | 198,324 |
| 2024-12-02 | $173.36 | $175.59 | $172.10 | $174.68 | $174.68 | 180,949 |
| 2024-11-29 | $174.18 | $176.11 | $173.16 | $173.81 | $173.81 | 100,820 |
| 2024-11-27 | $174.83 | $176.03 | $174.22 | $174.32 | $174.32 | 81,561 |
| 2024-11-26 | $176.36 | $176.94 | $173.36 | $174.78 | $174.78 | 176,481 |
| 2024-11-25 | $175.76 | $178.77 | $175.18 | $176.21 | $176.21 | 305,681 |
| 2024-11-22 | $172.60 | $175.16 | $172.60 | $174.98 | $174.98 | 253,175 |
| 2024-11-21 | $171.79 | $173.69 | $170.80 | $171.78 | $171.78 | 223,477 |
| 2024-11-20 | $167.53 | $172.26 | $166.55 | $171.82 | $171.82 | 199,698 |
| 2024-11-19 | $167.49 | $169.56 | $167.35 | $168.04 | $168.04 | 143,186 |
| 2024-11-18 | $171.69 | $173.16 | $169.28 | $169.39 | $169.39 | 118,638 |
| 2024-11-15 | $173.14 | $173.14 | $170.33 | $172.03 | $172.03 | 201,239 |
| 2024-11-14 | $176.93 | $177.64 | $170.99 | $172.74 | $172.23 | 157,869 |
| 2024-11-13 | $175.88 | $179.91 | $175.88 | $176.91 | $176.39 | 215,225 |
| 2024-11-12 | $173.76 | $175.63 | $172.82 | $175.61 | $175.09 | 135,166 |
| 2024-11-11 | $175.06 | $175.31 | $173.49 | $174.26 | $173.74 | 87,799 |
| 2024-11-08 | $173.27 | $175.55 | $173.02 | $173.56 | $173.05 | 115,721 |
| 2024-11-07 | $173.50 | $174.86 | $170.31 | $172.89 | $172.38 | 276,037 |
| 2024-11-06 | $174.40 | $174.85 | $170.87 | $173.69 | $173.18 | 191,552 |
| 2024-11-05 | $163.80 | $168.10 | $163.80 | $167.82 | $167.32 | 139,858 |
| 2024-11-04 | $163.67 | $165.91 | $163.42 | $164.01 | $163.53 | 148,631 |
| 2024-11-01 | $166.29 | $167.48 | $162.40 | $163.63 | $163.63 | 261,674 |
| 2024-10-31 | $167.46 | $167.46 | $165.74 | $165.95 | $165.95 | 277,288 |
| 2024-10-30 | $167.56 | $170.01 | $166.43 | $167.29 | $167.29 | 126,136 |
| 2024-10-29 | $165.93 | $168.16 | $165.93 | $168.00 | $168.00 | 156,853 |
| 2024-10-28 | $167.33 | $168.37 | $165.83 | $167.06 | $167.06 | 177,517 |
| 2024-10-25 | $168.01 | $169.94 | $165.54 | $166.12 | $166.12 | 189,785 |
| 2024-10-24 | $164.39 | $173.02 | $161.68 | $166.92 | $166.92 | 264,327 |
| 2024-10-23 | $169.24 | $169.51 | $166.73 | $167.41 | $167.41 | 215,864 |
| 2024-10-22 | $170.00 | $170.11 | $167.77 | $169.39 | $169.39 | 115,457 |
| 2024-10-21 | $172.53 | $173.16 | $170.26 | $170.86 | $170.86 | 79,678 |
| 2024-10-18 | $174.41 | $174.45 | $171.38 | $172.31 | $172.31 | 129,003 |
| 2024-10-17 | $173.78 | $175.07 | $173.26 | $173.37 | $173.37 | 83,718 |
| 2024-10-16 | $175.17 | $176.31 | $172.80 | $172.82 | $172.82 | 171,724 |
| 2024-10-15 | $173.62 | $176.59 | $173.62 | $175.03 | $175.03 | 292,572 |
| 2024-10-14 | $173.13 | $173.95 | $172.21 | $173.45 | $173.45 | 82,472 |
| 2024-10-11 | $172.18 | $173.56 | $171.70 | $172.50 | $172.50 | 103,769 |
| 2024-10-10 | $171.91 | $172.93 | $170.54 | $171.36 | $171.36 | 109,165 |
| 2024-10-09 | $171.23 | $175.41 | $170.97 | $173.01 | $173.01 | 118,138 |
| 2024-10-08 | $172.19 | $173.45 | $170.47 | $171.68 | $171.68 | 104,796 |
| 2024-10-07 | $172.06 | $172.06 | $169.96 | $171.20 | $171.20 | 156,053 |
| 2024-10-04 | $173.48 | $174.38 | $171.01 | $171.99 | $171.99 | 129,084 |
| 2024-10-03 | $172.80 | $173.07 | $170.97 | $171.54 | $171.54 | 95,422 |
| 2024-10-02 | $171.81 | $176.34 | $170.46 | $173.54 | $173.54 | 159,946 |
| 2024-10-01 | $177.31 | $177.31 | $171.53 | $171.64 | $171.64 | 161,310 |
| 2024-09-30 | $176.57 | $177.91 | $175.93 | $177.34 | $177.34 | 110,617 |
| 2024-09-27 | $180.06 | $182.23 | $176.87 | $176.98 | $176.98 | 104,666 |
| 2024-09-26 | $179.18 | $179.87 | $177.72 | $179.56 | $179.56 | 260,736 |
| 2024-09-25 | $181.59 | $183.18 | $178.15 | $178.45 | $178.45 | 124,298 |
| 2024-09-24 | $182.26 | $182.30 | $179.10 | $180.85 | $180.85 | 129,383 |
| 2024-09-23 | $181.52 | $182.92 | $181.26 | $182.29 | $182.29 | 128,518 |
| 2024-09-20 | $184.19 | $185.12 | $180.95 | $181.01 | $181.01 | 652,201 |
| 2024-09-19 | $186.87 | $187.41 | $184.64 | $184.68 | $184.68 | 221,113 |
| 2024-09-18 | $180.07 | $186.62 | $179.53 | $184.32 | $184.32 | 214,558 |
| 2024-09-17 | $179.68 | $181.09 | $177.30 | $179.41 | $179.41 | 170,869 |
| 2024-09-16 | $177.06 | $179.87 | $176.60 | $178.42 | $178.42 | 185,107 |
| 2024-09-13 | $173.71 | $178.58 | $172.79 | $176.43 | $176.43 | 198,367 |
| 2024-09-12 | $171.64 | $173.49 | $170.89 | $172.95 | $172.95 | 139,389 |
| 2024-09-11 | $170.86 | $171.48 | $168.64 | $171.35 | $171.35 | 197,909 |
| 2024-09-10 | $170.30 | $172.42 | $169.54 | $171.86 | $171.86 | 133,811 |
| 2024-09-09 | $169.41 | $174.20 | $169.22 | $170.75 | $170.75 | 706,761 |
| 2024-09-06 | $172.14 | $173.30 | $167.76 | $167.77 | $167.77 | 108,574 |
| 2024-09-05 | $173.94 | $174.36 | $172.01 | $172.41 | $172.41 | 60,044 |
| 2024-09-04 | $175.80 | $176.92 | $173.36 | $174.01 | $174.01 | 106,509 |
| 2024-09-03 | $181.78 | $181.78 | $175.48 | $175.87 | $175.87 | 133,829 |
| 2024-08-30 | $180.55 | $182.67 | $179.66 | $182.63 | $182.63 | 101,973 |
| 2024-08-29 | $180.00 | $183.36 | $179.18 | $179.50 | $179.50 | 95,624 |
| 2024-08-28 | $178.05 | $179.85 | $177.76 | $178.76 | $178.76 | 112,530 |
| 2024-08-27 | $177.60 | $179.54 | $177.57 | $177.81 | $177.81 | 113,734 |
| 2024-08-26 | $177.73 | $179.18 | $177.29 | $177.99 | $177.99 | 91,532 |
| 2024-08-23 | $177.35 | $180.64 | $176.63 | $176.92 | $176.92 | 100,172 |
| 2024-08-22 | $178.76 | $178.81 | $176.42 | $177.24 | $177.24 | 83,867 |
| 2024-08-21 | $176.65 | $179.49 | $176.45 | $178.27 | $178.27 | 101,228 |
| 2024-08-20 | $175.99 | $177.11 | $174.67 | $176.32 | $176.32 | 95,251 |
| 2024-08-19 | $177.44 | $177.69 | $175.17 | $176.30 | $176.30 | 112,950 |
| 2024-08-16 | $178.47 | $180.28 | $176.32 | $176.75 | $176.75 | 214,793 |
| 2024-08-15 | $181.44 | $182.02 | $178.69 | $179.86 | $179.86 | 116,737 |
| 2024-08-14 | $178.98 | $180.36 | $178.50 | $179.04 | $178.53 | 52,460 |
| 2024-08-13 | $177.93 | $179.69 | $176.70 | $178.76 | $178.25 | 105,475 |
| 2024-08-12 | $177.38 | $177.81 | $176.25 | $176.82 | $176.32 | 92,064 |
| 2024-08-09 | $177.14 | $178.08 | $175.43 | $177.00 | $176.50 | 87,949 |
| 2024-08-08 | $174.28 | $177.34 | $174.28 | $177.25 | $176.75 | 78,160 |
| 2024-08-07 | $177.25 | $177.25 | $171.59 | $173.04 | $172.55 | 83,877 |
| 2024-08-06 | $176.33 | $177.99 | $175.25 | $175.36 | $174.86 | 125,894 |
| 2024-08-05 | $176.42 | $177.62 | $174.85 | $175.83 | $175.33 | 89,844 |
| 2024-08-02 | $182.32 | $183.27 | $180.34 | $181.69 | $181.69 | 109,061 |
| 2024-08-01 | $187.67 | $192.12 | $182.89 | $184.89 | $184.89 | 118,142 |
| 2024-07-31 | $189.31 | $191.08 | $187.42 | $188.65 | $188.65 | 176,895 |
| 2024-07-30 | $189.35 | $190.14 | $186.04 | $187.46 | $187.46 | 94,630 |
| 2024-07-29 | $190.35 | $192.01 | $188.21 | $188.50 | $188.50 | 108,804 |
| 2024-07-26 | $193.17 | $193.22 | $188.45 | $189.58 | $189.58 | 175,530 |
| 2024-07-25 | $188.83 | $194.22 | $188.06 | $191.78 | $191.78 | 309,513 |
| 2024-07-24 | $194.29 | $196.36 | $191.95 | $192.02 | $192.02 | 164,626 |
| 2024-07-23 | $194.13 | $197.02 | $194.06 | $195.13 | $195.13 | 88,296 |
| 2024-07-22 | $191.12 | $195.10 | $190.68 | $194.99 | $194.99 | 151,046 |
| 2024-07-19 | $190.28 | $191.61 | $188.79 | $190.34 | $190.34 | 152,593 |
| 2024-07-18 | $195.38 | $196.73 | $190.66 | $190.81 | $190.81 | 167,071 |
| 2024-07-17 | $199.28 | $200.60 | $194.92 | $194.92 | $194.92 | 162,208 |
| 2024-07-16 | $194.94 | $200.61 | $194.94 | $199.90 | $199.90 | 146,329 |
| 2024-07-15 | $194.46 | $196.34 | $193.36 | $193.39 | $193.39 | 141,410 |
| 2024-07-12 | $193.50 | $195.78 | $192.36 | $193.06 | $193.06 | 121,415 |
| 2024-07-11 | $189.06 | $192.88 | $188.07 | $191.77 | $191.77 | 184,374 |
| 2024-07-10 | $186.55 | $187.94 | $186.08 | $187.46 | $187.46 | 116,046 |
| 2024-07-09 | $185.58 | $186.81 | $185.32 | $185.87 | $185.87 | 106,905 |
| 2024-07-08 | $185.17 | $186.70 | $184.46 | $185.50 | $185.50 | 138,564 |
| 2024-07-05 | $183.86 | $184.79 | $183.15 | $184.23 | $184.23 | 179,871 |
| 2024-07-03 | $184.68 | $186.09 | $184.30 | $185.00 | $185.00 | 125,298 |
| 2024-07-02 | $185.35 | $185.76 | $183.22 | $184.69 | $184.69 | 138,968 |
| 2024-07-01 | $187.83 | $187.97 | $184.63 | $185.11 | $185.11 | 216,172 |
| 2024-06-28 | $188.57 | $189.26 | $186.69 | $187.69 | $187.69 | 315,264 |
| 2024-06-27 | $187.20 | $189.17 | $187.07 | $187.74 | $187.74 | 200,934 |
| 2024-06-26 | $187.40 | $188.63 | $186.48 | $187.73 | $187.73 | 241,156 |
| 2024-06-25 | $190.89 | $190.99 | $184.00 | $188.00 | $188.00 | 263,159 |
| 2024-06-24 | $187.60 | $191.30 | $187.60 | $190.77 | $190.77 | 229,433 |
| 2024-06-21 | $187.37 | $189.68 | $186.55 | $188.68 | $188.68 | 562,470 |
| 2024-06-20 | $185.00 | $187.08 | $183.56 | $186.70 | $186.70 | 228,535 |
| 2024-06-18 | $182.42 | $185.62 | $180.58 | $184.81 | $184.81 | 194,599 |
| 2024-06-17 | $177.28 | $182.50 | $177.28 | $181.80 | $181.80 | 186,520 |
| 2024-06-14 | $176.58 | $178.59 | $175.40 | $178.01 | $178.01 | 168,707 |
| 2024-06-13 | $176.57 | $178.65 | $174.99 | $178.33 | $178.33 | 141,936 |
| 2024-06-12 | $174.39 | $177.10 | $174.39 | $176.82 | $176.82 | 133,684 |
| 2024-06-11 | $171.45 | $172.82 | $170.12 | $172.71 | $172.71 | 132,372 |
| 2024-06-10 | $169.99 | $172.31 | $169.05 | $172.31 | $172.31 | 163,584 |
| 2024-06-07 | $173.69 | $174.63 | $171.16 | $171.23 | $171.23 | 93,356 |
| 2024-06-06 | $176.29 | $176.71 | $172.83 | $174.43 | $174.43 | 131,652 |
| 2024-06-05 | $177.82 | $177.82 | $174.67 | $176.03 | $176.03 | 206,325 |
| 2024-06-04 | $175.81 | $177.89 | $175.32 | $176.65 | $176.65 | 142,605 |
| 2024-06-03 | $179.58 | $180.32 | $175.44 | $176.40 | $176.40 | 186,799 |
| 2024-05-31 | $178.64 | $180.47 | $177.93 | $180.00 | $180.00 | 247,184 |
| 2024-05-30 | $179.27 | $179.74 | $178.02 | $178.55 | $178.55 | 159,372 |
| 2024-05-29 | $180.63 | $181.54 | $178.39 | $178.61 | $178.61 | 176,488 |
| 2024-05-28 | $186.77 | $187.89 | $181.93 | $181.94 | $181.94 | 108,564 |
| 2024-05-24 | $189.76 | $189.84 | $187.25 | $187.63 | $187.63 | 96,439 |
| 2024-05-23 | $190.49 | $191.39 | $188.43 | $189.14 | $189.14 | 123,784 |
| 2024-05-22 | $188.98 | $192.62 | $188.64 | $189.75 | $189.75 | 143,336 |
| 2024-05-21 | $191.00 | $192.72 | $189.33 | $189.93 | $189.93 | 118,910 |
| 2024-05-20 | $189.52 | $192.26 | $189.45 | $191.55 | $191.55 | 155,833 |
| 2024-05-17 | $189.51 | $190.12 | $187.80 | $189.15 | $189.15 | 177,215 |
| 2024-05-16 | $191.79 | $191.79 | $188.02 | $189.26 | $189.26 | 145,212 |
| 2024-05-15 | $189.94 | $193.39 | $189.94 | $192.11 | $192.11 | 153,115 |
| 2024-05-14 | $189.01 | $189.36 | $188.27 | $189.03 | $189.03 | 152,030 |
| 2024-05-13 | $192.17 | $192.17 | $189.02 | $189.03 | $188.52 | 99,361 |
| 2024-05-10 | $190.44 | $190.72 | $188.54 | $189.78 | $189.27 | 99,032 |
| 2024-05-09 | $188.15 | $190.05 | $187.22 | $189.68 | $189.68 | 93,838 |
| 2024-05-08 | $187.98 | $189.04 | $186.50 | $187.59 | $187.59 | 218,840 |
| 2024-05-07 | $185.21 | $189.59 | $185.21 | $187.98 | $187.98 | 234,678 |
| 2024-05-06 | $184.93 | $186.75 | $184.04 | $185.22 | $185.22 | 163,632 |
| 2024-05-03 | $186.66 | $186.66 | $182.96 | $183.93 | $183.93 | 134,828 |
| 2024-05-02 | $184.75 | $187.01 | $183.03 | $185.32 | $185.32 | 166,030 |
| 2024-05-01 | $180.13 | $185.20 | $180.13 | $182.82 | $182.82 | 202,596 |
| 2024-04-30 | $186.44 | $194.07 | $178.42 | $180.40 | $180.40 | 395,633 |
| 2024-04-29 | $188.55 | $189.67 | $187.10 | $188.04 | $188.04 | 215,301 |
| 2024-04-26 | $189.07 | $190.72 | $188.49 | $188.78 | $188.78 | 99,800 |
| 2024-04-25 | $189.52 | $189.52 | $187.35 | $188.71 | $188.71 | 81,055 |
| 2024-04-24 | $189.64 | $191.17 | $188.17 | $190.72 | $190.72 | 157,775 |
| 2024-04-23 | $188.60 | $190.65 | $188.60 | $190.04 | $190.04 | 75,511 |
| 2024-04-22 | $186.39 | $189.68 | $185.31 | $187.72 | $187.72 | 82,394 |
| 2024-04-19 | $186.50 | $187.32 | $183.92 | $185.38 | $185.38 | 91,161 |
| 2024-04-18 | $186.59 | $187.76 | $185.39 | $185.55 | $185.55 | 84,063 |
| 2024-04-17 | $188.25 | $189.19 | $185.88 | $185.91 | $185.91 | 115,402 |
| 2024-04-16 | $187.43 | $187.99 | $186.35 | $187.00 | $187.00 | 69,418 |
| 2024-04-15 | $190.69 | $192.05 | $187.20 | $187.76 | $187.76 | 95,731 |
| 2024-04-12 | $192.51 | $192.51 | $189.86 | $190.30 | $190.30 | 103,228 |
| 2024-04-11 | $192.32 | $193.51 | $190.76 | $193.35 | $193.35 | 87,464 |
| 2024-04-10 | $190.84 | $192.58 | $190.38 | $192.23 | $192.23 | 64,020 |
| 2024-04-09 | $194.41 | $194.92 | $191.58 | $193.57 | $193.57 | 105,080 |
| 2024-04-08 | $195.28 | $195.38 | $193.66 | $193.77 | $193.77 | 103,023 |
| 2024-04-05 | $191.50 | $196.02 | $191.50 | $194.81 | $194.81 | 224,078 |
| 2024-04-04 | $192.61 | $194.91 | $190.20 | $190.73 | $190.73 | 99,290 |
| 2024-04-03 | $189.91 | $192.77 | $189.91 | $191.86 | $191.86 | 201,979 |
| 2024-04-02 | $190.25 | $191.06 | $187.77 | $190.75 | $190.75 | 136,086 |
| 2024-04-01 | $193.52 | $194.05 | $188.62 | $190.92 | $190.92 | 139,774 |
| 2024-03-28 | $192.92 | $195.48 | $192.32 | $193.59 | $193.59 | 99,525 |
| 2024-03-27 | $194.27 | $194.56 | $192.38 | $193.21 | $193.21 | 138,107 |
| 2024-03-26 | $189.95 | $193.92 | $188.97 | $193.85 | $193.85 | 165,154 |
| 2024-03-25 | $187.19 | $190.29 | $186.90 | $188.97 | $188.97 | 95,817 |
| 2024-03-22 | $187.71 | $187.82 | $186.26 | $187.47 | $187.47 | 114,848 |
| 2024-03-21 | $182.55 | $187.67 | $182.07 | $187.28 | $187.28 | 196,865 |
| 2024-03-20 | $183.55 | $184.72 | $182.03 | $182.91 | $182.91 | 141,636 |
| 2024-03-19 | $183.00 | $184.62 | $182.11 | $184.06 | $184.06 | 125,352 |
| 2024-03-18 | $184.00 | $184.66 | $182.79 | $183.13 | $183.13 | 97,707 |
| 2024-03-15 | $182.77 | $185.27 | $182.12 | $183.08 | $183.08 | 377,216 |
| 2024-03-14 | $186.89 | $187.00 | $183.22 | $183.65 | $183.65 | 100,831 |
| 2024-03-13 | $187.35 | $187.79 | $185.90 | $186.81 | $186.81 | 101,015 |
| 2024-03-12 | $184.54 | $187.27 | $184.35 | $186.92 | $186.92 | 101,654 |
| 2024-03-11 | $185.82 | $185.89 | $184.03 | $185.10 | $185.10 | 90,921 |
| 2024-03-08 | $186.99 | $188.27 | $185.14 | $185.92 | $185.92 | 77,828 |
| 2024-03-07 | $186.96 | $187.33 | $184.90 | $185.91 | $185.91 | 86,177 |
| 2024-03-06 | $184.24 | $187.33 | $184.24 | $186.12 | $186.12 | 95,447 |
| 2024-03-05 | $184.93 | $186.88 | $183.83 | $183.97 | $183.97 | 102,455 |
| 2024-03-04 | $184.09 | $187.58 | $184.09 | $186.38 | $186.38 | 116,438 |
| 2024-03-01 | $184.28 | $185.75 | $182.18 | $183.03 | $183.03 | 141,567 |
| 2024-02-29 | $183.57 | $185.36 | $183.45 | $184.15 | $184.15 | 184,508 |
| 2024-02-28 | $180.75 | $183.70 | $179.92 | $182.92 | $182.92 | 104,035 |
| 2024-02-27 | $182.63 | $183.42 | $181.77 | $182.00 | $182.00 | 89,745 |
| 2024-02-26 | $180.14 | $182.93 | $179.94 | $182.74 | $182.74 | 124,484 |
| 2024-02-23 | $180.01 | $180.75 | $177.06 | $180.04 | $180.04 | 169,170 |
| 2024-02-22 | $177.02 | $179.92 | $176.89 | $179.70 | $179.70 | 164,762 |
| 2024-02-21 | $177.47 | $177.47 | $174.19 | $175.40 | $175.40 | 139,894 |
| 2024-02-20 | $177.46 | $178.85 | $176.70 | $177.30 | $177.30 | 143,423 |
| 2024-02-16 | $178.22 | $180.57 | $176.67 | $178.45 | $178.45 | 172,255 |
| 2024-02-15 | $179.00 | $184.89 | $174.57 | $177.94 | $177.94 | 339,320 |
| 2024-02-14 | $175.32 | $176.60 | $174.45 | $176.48 | $176.48 | 266,536 |
| 2024-02-13 | $174.79 | $177.55 | $173.75 | $175.05 | $174.59 | 169,723 |
| 2024-02-12 | $178.37 | $178.53 | $176.73 | $177.48 | $177.01 | 181,852 |
| 2024-02-09 | $174.35 | $178.13 | $173.67 | $178.09 | $178.09 | 169,006 |
| 2024-02-08 | $171.58 | $174.04 | $171.12 | $173.97 | $173.97 | 131,768 |
| 2024-02-07 | $170.34 | $172.05 | $169.65 | $171.06 | $171.06 | 121,675 |
| 2024-02-06 | $167.22 | $171.10 | $167.18 | $169.62 | $169.62 | 266,863 |
| 2024-02-05 | $168.00 | $168.00 | $166.10 | $166.85 | $166.85 | 99,508 |
| 2024-02-02 | $166.16 | $168.78 | $166.03 | $168.66 | $168.66 | 91,561 |
| 2024-02-01 | $165.74 | $168.09 | $164.05 | $167.55 | $167.55 | 150,090 |
| 2024-01-31 | $167.85 | $168.15 | $164.80 | $165.03 | $165.03 | 347,126 |
| 2024-01-30 | $167.72 | $168.67 | $166.84 | $167.54 | $167.54 | 125,359 |
| 2024-01-29 | $165.33 | $168.14 | $164.65 | $167.82 | $167.82 | 98,705 |
| 2024-01-26 | $166.80 | $167.05 | $165.86 | $166.08 | $166.08 | 78,987 |
| 2024-01-25 | $168.16 | $168.26 | $164.78 | $166.02 | $166.02 | 98,849 |
| 2024-01-24 | $168.52 | $168.72 | $166.29 | $167.44 | $167.44 | 132,967 |
| 2024-01-23 | $168.01 | $168.11 | $166.27 | $167.74 | $167.74 | 133,950 |
| 2024-01-22 | $163.13 | $167.22 | $163.13 | $167.07 | $167.07 | 194,597 |
| 2024-01-19 | $164.50 | $164.50 | $161.76 | $162.90 | $162.90 | 67,768 |
| 2024-01-18 | $162.00 | $163.92 | $161.12 | $163.61 | $163.61 | 101,095 |
| 2024-01-17 | $161.64 | $162.58 | $160.02 | $161.63 | $161.63 | 74,531 |
| 2024-01-16 | $163.76 | $164.64 | $162.42 | $163.00 | $163.00 | 93,186 |
| 2024-01-12 | $166.85 | $167.46 | $164.24 | $165.11 | $165.11 | 97,136 |
| 2024-01-11 | $164.99 | $169.96 | $164.18 | $165.75 | $165.75 | 106,151 |
| 2024-01-10 | $164.48 | $165.87 | $164.46 | $165.52 | $165.52 | 71,512 |
| 2024-01-09 | $163.20 | $165.35 | $163.00 | $164.48 | $164.48 | 84,763 |
| 2024-01-08 | $161.61 | $164.82 | $160.75 | $164.77 | $164.77 | 121,245 |
| 2024-01-05 | $162.56 | $163.52 | $160.96 | $161.09 | $161.09 | 257,322 |
| 2024-01-04 | $165.51 | $166.51 | $163.03 | $163.73 | $163.73 | 316,971 |
| 2024-01-03 | $166.32 | $167.43 | $164.66 | $165.07 | $165.07 | 196,805 |
| 2024-01-02 | $167.62 | $169.31 | $166.92 | $167.94 | $167.94 | 145,785 |
| 2023-12-29 | $168.92 | $169.61 | $168.11 | $168.83 | $168.83 | 96,258 |
| 2023-12-28 | $168.51 | $169.10 | $167.16 | $168.81 | $168.81 | 84,549 |
| 2023-12-27 | $168.74 | $169.77 | $167.41 | $168.89 | $168.89 | 106,958 |
| 2023-12-26 | $167.10 | $168.98 | $165.51 | $168.25 | $168.25 | 97,099 |
| 2023-12-22 | $167.55 | $168.33 | $165.54 | $167.10 | $167.10 | 95,142 |
| 2023-12-21 | $163.71 | $166.29 | $162.04 | $166.28 | $166.28 | 195,793 |
| 2023-12-20 | $166.21 | $166.69 | $163.47 | $163.54 | $163.54 | 172,330 |
| 2023-12-19 | $166.84 | $169.89 | $165.37 | $166.24 | $166.24 | 233,973 |
| 2023-12-18 | $166.89 | $168.69 | $166.13 | $166.50 | $166.50 | 152,844 |
| 2023-12-15 | $169.55 | $169.86 | $164.77 | $165.29 | $165.29 | 443,039 |
| 2023-12-14 | $171.87 | $174.12 | $169.02 | $169.13 | $169.13 | 149,996 |
| 2023-12-13 | $169.35 | $170.21 | $167.84 | $170.17 | $170.17 | 185,148 |
| 2023-12-12 | $169.56 | $170.95 | $168.50 | $169.31 | $169.31 | 119,196 |
| 2023-12-11 | $170.90 | $171.02 | $168.79 | $169.35 | $169.35 | 98,253 |
| 2023-12-08 | $171.82 | $172.44 | $169.49 | $170.95 | $170.95 | 73,267 |
| 2023-12-07 | $170.68 | $171.38 | $169.21 | $171.32 | $171.32 | 128,224 |
| 2023-12-06 | $174.70 | $175.02 | $170.89 | $170.99 | $170.99 | 90,865 |
| 2023-12-05 | $176.05 | $176.05 | $172.20 | $173.89 | $173.89 | 75,370 |
| 2023-12-04 | $176.26 | $179.43 | $176.26 | $176.78 | $176.78 | 141,835 |
| 2023-12-01 | $173.58 | $176.82 | $172.76 | $176.37 | $176.37 | 117,198 |
| 2023-11-30 | $171.25 | $174.66 | $170.72 | $174.14 | $174.14 | 263,742 |
| 2023-11-29 | $168.14 | $170.52 | $166.53 | $170.20 | $170.20 | 141,398 |
| 2023-11-28 | $167.85 | $168.57 | $166.03 | $166.98 | $166.98 | 89,745 |
| 2023-11-27 | $166.44 | $168.42 | $165.37 | $168.07 | $168.07 | 111,442 |
| 2023-11-24 | $166.00 | $168.19 | $166.00 | $166.75 | $166.75 | 19,149 |
| 2023-11-22 | $165.45 | $167.32 | $163.58 | $166.19 | $166.19 | 66,086 |
| 2023-11-21 | $166.81 | $167.41 | $164.62 | $165.23 | $165.23 | 81,077 |
| 2023-11-20 | $166.06 | $168.65 | $166.06 | $167.74 | $167.74 | 85,623 |
| 2023-11-17 | $166.83 | $168.67 | $165.59 | $166.73 | $166.73 | 102,017 |
| 2023-11-16 | $165.49 | $166.61 | $164.82 | $165.83 | $165.83 | 116,047 |
| 2023-11-15 | $165.64 | $166.92 | $164.90 | $165.98 | $165.98 | 153,265 |
| 2023-11-14 | $164.10 | $165.84 | $162.85 | $165.65 | $165.65 | 140,874 |
| 2023-11-13 | $159.46 | $162.86 | $158.86 | $162.80 | $162.34 | 103,387 |
| 2023-11-10 | $159.93 | $161.17 | $158.63 | $160.28 | $159.83 | 61,302 |
| 2023-11-09 | $158.17 | $159.78 | $157.34 | $159.35 | $158.90 | 69,082 |
| 2023-11-08 | $159.82 | $160.18 | $157.57 | $157.75 | $157.30 | 111,134 |
| 2023-11-07 | $159.70 | $160.83 | $159.55 | $159.85 | $159.40 | 53,461 |
| 2023-11-06 | $160.67 | $161.48 | $158.72 | $159.73 | $159.28 | 91,422 |
| 2023-11-03 | $159.99 | $161.77 | $159.92 | $160.51 | $160.06 | 67,246 |
| 2023-11-02 | $159.12 | $160.27 | $157.11 | $159.09 | $158.64 | 80,262 |
| 2023-11-01 | $157.07 | $157.75 | $155.60 | $157.66 | $157.21 | 95,812 |
| 2023-10-31 | $157.51 | $159.07 | $156.78 | $157.88 | $157.43 | 167,055 |
| 2023-10-30 | $157.24 | $159.28 | $155.34 | $158.16 | $157.71 | 85,233 |
| 2023-10-27 | $160.26 | $160.93 | $157.42 | $157.60 | $157.15 | 143,265 |
| 2023-10-26 | $158.98 | $161.53 | $157.45 | $160.00 | $159.55 | 179,404 |
| 2023-10-25 | $153.38 | $162.32 | $153.00 | $159.18 | $158.73 | 248,935 |
| 2023-10-24 | $147.83 | $149.78 | $147.35 | $148.61 | $148.19 | 109,902 |
| 2023-10-23 | $149.24 | $150.46 | $147.88 | $147.97 | $147.55 | 104,515 |
| 2023-10-20 | $151.57 | $151.57 | $149.21 | $149.51 | $149.09 | 90,196 |
| 2023-10-19 | $150.45 | $152.76 | $149.87 | $150.95 | $150.52 | 135,935 |
| 2023-10-18 | $154.24 | $154.75 | $151.40 | $151.61 | $151.18 | 107,141 |
| 2023-10-17 | $153.58 | $156.69 | $151.19 | $155.77 | $155.33 | 209,748 |
| 2023-10-16 | $154.63 | $156.05 | $153.74 | $154.40 | $153.96 | 80,447 |
| 2023-10-13 | $155.00 | $155.00 | $152.79 | $153.03 | $152.60 | 67,186 |
| 2023-10-12 | $156.83 | $156.83 | $152.40 | $154.58 | $154.14 | 88,162 |
| 2023-10-11 | $156.63 | $158.66 | $155.50 | $156.17 | $155.73 | 136,286 |
| 2023-10-10 | $156.63 | $158.11 | $155.57 | $155.78 | $155.34 | 156,152 |
| 2023-10-09 | $156.12 | $156.70 | $155.09 | $156.05 | $155.61 | 101,977 |
| 2023-10-06 | $156.93 | $158.03 | $156.19 | $156.71 | $156.71 | 167,633 |
| 2023-10-05 | $157.61 | $158.63 | $157.38 | $157.89 | $157.89 | 85,231 |
| 2023-10-04 | $154.54 | $157.82 | $154.36 | $157.75 | $157.75 | 139,229 |
| 2023-10-03 | $154.25 | $156.06 | $154.08 | $155.05 | $155.05 | 65,693 |
| 2023-10-02 | $157.16 | $157.43 | $155.13 | $155.30 | $155.30 | 94,045 |
| 2023-09-29 | $160.34 | $160.34 | $157.40 | $157.65 | $157.65 | 131,693 |
| 2023-09-28 | $158.73 | $160.65 | $158.45 | $159.36 | $159.36 | 133,704 |
| 2023-09-27 | $158.87 | $160.41 | $157.69 | $158.08 | $158.08 | 151,337 |
| 2023-09-26 | $162.73 | $163.29 | $158.78 | $159.00 | $159.00 | 140,574 |
| 2023-09-25 | $163.31 | $165.45 | $161.83 | $162.38 | $162.38 | 93,716 |
| 2023-09-22 | $165.06 | $166.17 | $164.01 | $164.07 | $164.07 | 87,381 |
| 2023-09-21 | $166.72 | $166.72 | $164.28 | $165.46 | $165.46 | 69,038 |
| 2023-09-20 | $169.38 | $169.87 | $166.45 | $166.94 | $166.94 | 81,124 |
| 2023-09-19 | $170.97 | $171.09 | $168.56 | $168.67 | $168.67 | 92,085 |
| 2023-09-18 | $172.88 | $174.37 | $171.35 | $171.44 | $171.44 | 70,618 |
| 2023-09-15 | $173.44 | $175.41 | $171.41 | $172.38 | $172.38 | 314,070 |
| 2023-09-14 | $173.27 | $175.57 | $172.01 | $174.46 | $174.46 | 142,161 |
| 2023-09-13 | $173.28 | $173.49 | $170.16 | $172.93 | $172.93 | 139,884 |
| 2023-09-12 | $172.55 | $175.34 | $172.55 | $172.87 | $172.87 | 66,252 |
| 2023-09-11 | $170.83 | $173.54 | $170.74 | $173.06 | $173.06 | 85,263 |
| 2023-09-08 | $172.88 | $173.99 | $171.44 | $171.58 | $171.58 | 94,853 |
| 2023-09-07 | $176.66 | $176.66 | $171.39 | $172.64 | $172.64 | 155,381 |
| 2023-09-06 | $175.63 | $178.42 | $175.55 | $175.85 | $175.85 | 74,828 |
| 2023-09-05 | $184.04 | $184.04 | $174.89 | $175.72 | $175.72 | 112,306 |
| 2023-09-01 | $183.48 | $185.57 | $183.48 | $185.02 | $185.02 | 64,386 |
| 2023-08-31 | $182.71 | $184.11 | $181.98 | $182.68 | $182.68 | 70,733 |
| 2023-08-30 | $180.93 | $183.08 | $180.93 | $181.81 | $181.81 | 65,438 |
| 2023-08-29 | $179.67 | $181.64 | $179.48 | $180.86 | $180.86 | 82,749 |
| 2023-08-28 | $180.48 | $183.53 | $179.78 | $180.05 | $180.05 | 61,816 |
| 2023-08-25 | $179.31 | $181.65 | $178.97 | $180.45 | $180.45 | 149,576 |
| 2023-08-24 | $179.40 | $180.89 | $177.60 | $177.87 | $177.87 | 102,972 |
| 2023-08-23 | $177.11 | $179.20 | $176.00 | $179.17 | $179.17 | 63,173 |
| 2023-08-22 | $176.41 | $176.69 | $175.27 | $175.43 | $175.43 | 66,922 |
| 2023-08-21 | $174.08 | $175.82 | $173.96 | $175.23 | $175.23 | 89,692 |
| 2023-08-18 | $173.86 | $176.07 | $172.78 | $174.62 | $174.62 | 318,022 |
| 2023-08-17 | $177.13 | $178.06 | $173.42 | $173.68 | $173.68 | 138,973 |
| 2023-08-16 | $176.80 | $179.21 | $176.80 | $177.32 | $177.32 | 98,599 |
| 2023-08-15 | $178.15 | $178.16 | $176.29 | $176.80 | $176.80 | 112,746 |
| 2023-08-14 | $177.96 | $179.81 | $176.70 | $179.05 | $178.58 | 86,232 |
| 2023-08-11 | $175.04 | $178.31 | $174.00 | $178.22 | $177.75 | 164,952 |
| 2023-08-10 | $175.31 | $176.40 | $173.31 | $175.40 | $174.93 | 130,032 |
| 2023-08-09 | $175.98 | $177.82 | $174.80 | $175.31 | $174.85 | 82,424 |
| 2023-08-08 | $175.81 | $177.51 | $174.36 | $176.67 | $176.20 | 148,700 |
| 2023-08-07 | $176.01 | $177.51 | $175.52 | $175.83 | $175.36 | 169,321 |
| 2023-08-04 | $178.00 | $179.00 | $175.71 | $176.18 | $176.18 | 118,982 |
| 2023-08-03 | $180.72 | $180.72 | $176.84 | $178.54 | $178.54 | 157,290 |
| 2023-08-02 | $179.45 | $185.56 | $178.53 | $182.20 | $182.20 | 285,773 |
| 2023-08-01 | $169.06 | $180.30 | $167.93 | $179.82 | $179.82 | 327,607 |
| 2023-07-31 | $166.20 | $167.00 | $165.64 | $166.00 | $166.00 | 490,755 |
| 2023-07-28 | $166.20 | $167.37 | $162.73 | $166.88 | $166.88 | 90,495 |
| 2023-07-27 | $167.69 | $169.54 | $165.00 | $165.93 | $165.93 | 91,215 |
| 2023-07-26 | $167.08 | $168.77 | $165.92 | $166.50 | $166.50 | 126,632 |
| 2023-07-25 | $165.93 | $167.89 | $165.42 | $167.76 | $167.76 | 108,044 |
| 2023-07-24 | $166.81 | $168.84 | $166.43 | $167.37 | $167.37 | 87,416 |
| 2023-07-21 | $167.95 | $168.28 | $167.09 | $167.14 | $167.14 | 84,872 |
| 2023-07-20 | $170.19 | $171.56 | $166.34 | $167.50 | $167.50 | 132,645 |
| 2023-07-19 | $169.33 | $169.42 | $165.85 | $168.99 | $168.99 | 166,511 |
| 2023-07-18 | $168.22 | $171.22 | $168.22 | $169.54 | $169.54 | 131,033 |
| 2023-07-17 | $165.74 | $168.21 | $164.97 | $167.96 | $167.96 | 98,836 |
| 2023-07-14 | $169.10 | $169.34 | $166.02 | $166.28 | $166.28 | 136,584 |
| 2023-07-13 | $169.41 | $169.84 | $168.36 | $169.42 | $169.42 | 90,240 |
| 2023-07-12 | $170.98 | $171.53 | $168.10 | $168.61 | $168.61 | 140,654 |
| 2023-07-11 | $167.77 | $169.31 | $166.85 | $168.98 | $168.98 | 93,922 |
| 2023-07-10 | $165.28 | $168.67 | $165.28 | $167.17 | $167.17 | 185,778 |
| 2023-07-07 | $164.01 | $169.05 | $163.20 | $164.67 | $164.67 | 351,198 |
| 2023-07-06 | $166.76 | $166.94 | $163.58 | $164.48 | $164.48 | 292,167 |
| 2023-07-05 | $168.69 | $169.40 | $166.81 | $167.77 | $167.77 | 192,288 |
| 2023-07-03 | $173.37 | $174.15 | $168.87 | $169.63 | $169.63 | 147,139 |
| 2023-06-30 | $174.78 | $176.00 | $173.91 | $173.96 | $173.96 | 189,615 |
| 2023-06-29 | $169.58 | $173.51 | $169.58 | $173.01 | $173.01 | 135,742 |
| 2023-06-28 | $168.36 | $170.56 | $167.49 | $170.33 | $170.33 | 110,749 |
| 2023-06-27 | $164.68 | $168.16 | $164.03 | $167.85 | $167.85 | 197,437 |
| 2023-06-26 | $162.12 | $164.69 | $161.89 | $163.56 | $163.56 | 129,763 |
| 2023-06-23 | $163.16 | $163.85 | $161.69 | $162.32 | $162.32 | 288,554 |
| 2023-06-22 | $165.09 | $168.12 | $163.70 | $164.87 | $164.87 | 190,027 |
| 2023-06-21 | $162.75 | $166.49 | $161.87 | $165.89 | $165.89 | 224,849 |
| 2023-06-20 | $160.94 | $164.46 | $160.33 | $162.96 | $162.96 | 240,511 |
| 2023-06-16 | $162.50 | $163.03 | $158.29 | $161.75 | $161.75 | 497,620 |
| 2023-06-15 | $158.93 | $161.70 | $158.54 | $161.28 | $161.28 | 237,602 |
| 2023-06-14 | $157.62 | $159.58 | $157.18 | $159.54 | $159.54 | 195,467 |
| 2023-06-13 | $155.01 | $157.82 | $154.71 | $157.55 | $157.55 | 129,058 |
| 2023-06-12 | $154.84 | $155.90 | $152.93 | $155.04 | $155.04 | 275,804 |
| 2023-06-09 | $147.51 | $154.73 | $147.05 | $154.15 | $154.15 | 320,080 |
| 2023-06-08 | $147.16 | $148.95 | $146.65 | $147.98 | $147.98 | 108,063 |
| 2023-06-07 | $144.71 | $147.77 | $144.29 | $147.17 | $147.17 | 133,546 |
| 2023-06-06 | $142.60 | $145.51 | $142.60 | $143.98 | $143.98 | 89,191 |
| 2023-06-05 | $141.85 | $142.65 | $139.01 | $141.61 | $141.61 | 123,576 |
| 2023-06-02 | $139.97 | $143.41 | $139.97 | $142.85 | $142.85 | 113,348 |
| 2023-06-01 | $138.58 | $139.28 | $136.44 | $139.16 | $139.16 | 81,396 |
| 2023-05-31 | $140.87 | $140.87 | $137.27 | $137.56 | $137.56 | 122,192 |
| 2023-05-30 | $141.70 | $142.53 | $140.32 | $141.25 | $141.25 | 70,648 |
| 2023-05-26 | $138.07 | $141.28 | $138.07 | $141.15 | $141.15 | 89,323 |
| 2023-05-25 | $142.79 | $143.19 | $137.90 | $138.32 | $138.32 | 88,755 |
| 2023-05-24 | $143.46 | $143.52 | $142.27 | $142.82 | $142.82 | 107,586 |
| 2023-05-23 | $143.87 | $145.39 | $142.18 | $143.31 | $143.31 | 94,049 |
| 2023-05-22 | $144.00 | $145.35 | $143.40 | $144.71 | $144.71 | 99,511 |
| 2023-05-19 | $146.19 | $147.75 | $142.68 | $143.63 | $143.63 | 102,968 |
| 2023-05-18 | $143.21 | $145.49 | $143.20 | $145.11 | $145.11 | 82,509 |
| 2023-05-17 | $142.55 | $144.13 | $140.55 | $143.74 | $143.74 | 107,712 |
| 2023-05-16 | $142.26 | $144.15 | $141.43 | $142.51 | $142.51 | 114,590 |
| 2023-05-15 | $142.78 | $143.21 | $141.31 | $143.07 | $143.07 | 115,365 |
| 2023-05-12 | $142.37 | $143.83 | $140.45 | $143.47 | $143.00 | 177,068 |
| 2023-05-11 | $140.42 | $142.79 | $139.79 | $141.79 | $141.33 | 138,568 |
| 2023-05-10 | $138.00 | $141.68 | $136.78 | $141.46 | $141.00 | 151,337 |
| 2023-05-09 | $134.98 | $138.49 | $134.26 | $137.78 | $137.33 | 132,533 |
| 2023-05-08 | $134.36 | $135.31 | $133.19 | $135.27 | $134.83 | 79,039 |
| 2023-05-05 | $129.04 | $134.66 | $129.04 | $134.19 | $133.75 | 167,581 |
| 2023-05-04 | $138.36 | $138.64 | $126.75 | $127.85 | $127.43 | 199,319 |
| 2023-05-03 | $132.87 | $140.59 | $132.87 | $139.05 | $138.59 | 241,541 |
| 2023-05-02 | $126.83 | $133.03 | $122.57 | $132.43 | $132.00 | 290,009 |
| 2023-05-01 | $129.74 | $130.90 | $129.27 | $130.42 | $129.99 | 85,505 |
| 2023-04-28 | $128.96 | $130.89 | $128.96 | $129.75 | $129.33 | 93,635 |
| 2023-04-27 | $127.82 | $129.87 | $127.82 | $129.64 | $129.22 | 44,471 |
| 2023-04-26 | $127.95 | $130.45 | $127.50 | $127.72 | $127.30 | 77,607 |
| 2023-04-25 | $130.21 | $131.82 | $129.00 | $129.00 | $128.58 | 68,538 |
| 2023-04-24 | $130.38 | $131.45 | $129.60 | $130.50 | $130.07 | 51,218 |
| 2023-04-21 | $131.28 | $132.20 | $129.92 | $130.93 | $130.93 | 65,306 |
| 2023-04-20 | $131.42 | $132.75 | $130.35 | $130.68 | $130.68 | 61,139 |
| 2023-04-19 | $132.17 | $132.17 | $130.72 | $131.56 | $131.56 | 52,349 |
| 2023-04-18 | $132.10 | $132.38 | $131.32 | $131.40 | $131.40 | 55,282 |
| 2023-04-17 | $131.06 | $132.20 | $130.84 | $131.60 | $131.60 | 45,602 |
| 2023-04-14 | $131.48 | $133.08 | $130.23 | $130.75 | $130.75 | 48,152 |
| 2023-04-13 | $132.09 | $132.77 | $130.38 | $131.58 | $131.58 | 93,957 |
| 2023-04-12 | $132.05 | $132.31 | $130.99 | $131.59 | $131.59 | 63,837 |
| 2023-04-11 | $131.90 | $132.53 | $130.87 | $131.21 | $131.21 | 68,286 |
| 2023-04-10 | $130.53 | $131.87 | $129.88 | $131.08 | $131.08 | 89,196 |
| 2023-04-06 | $130.89 | $131.41 | $129.91 | $130.98 | $130.98 | 107,220 |
| 2023-04-05 | $130.72 | $131.60 | $129.85 | $130.46 | $130.46 | 361,800 |
| 2023-04-04 | $133.35 | $133.35 | $130.48 | $131.09 | $131.09 | 120,410 |
| 2023-04-03 | $133.91 | $134.94 | $132.83 | $133.52 | $133.52 | 95,098 |
| 2023-03-31 | $133.08 | $133.51 | $132.54 | $133.50 | $133.50 | 98,110 |
| 2023-03-30 | $133.10 | $133.43 | $132.06 | $132.19 | $132.19 | 68,644 |
| 2023-03-29 | $132.85 | $132.97 | $131.33 | $132.32 | $132.32 | 85,277 |
| 2023-03-28 | $130.93 | $132.13 | $130.93 | $131.98 | $131.98 | 86,075 |
| 2023-03-27 | $131.23 | $131.84 | $130.69 | $130.88 | $130.88 | 70,952 |
| 2023-03-24 | $128.10 | $129.81 | $128.07 | $129.61 | $129.61 | 94,698 |
| 2023-03-23 | $129.99 | $132.10 | $127.94 | $129.09 | $129.09 | 128,006 |
| 2023-03-22 | $133.08 | $133.40 | $129.75 | $129.81 | $129.81 | 117,597 |
| 2023-03-21 | $133.54 | $134.69 | $131.31 | $132.56 | $132.56 | 132,500 |
| 2023-03-20 | $129.81 | $132.93 | $129.66 | $131.99 | $131.99 | 100,574 |
| 2023-03-17 | $133.00 | $133.30 | $128.18 | $129.17 | $129.17 | 276,550 |
| 2023-03-16 | $130.45 | $133.87 | $130.03 | $133.34 | $133.34 | 117,341 |
| 2023-03-15 | $131.48 | $132.58 | $129.27 | $131.15 | $131.15 | 128,386 |
| 2023-03-14 | $133.26 | $135.39 | $131.75 | $133.71 | $133.71 | 149,351 |
| 2023-03-13 | $131.70 | $133.11 | $130.99 | $131.34 | $131.34 | 105,785 |
| 2023-03-10 | $135.96 | $135.96 | $132.70 | $133.15 | $133.15 | 148,070 |
| 2023-03-09 | $138.43 | $138.70 | $135.93 | $135.94 | $135.94 | 135,755 |
| 2023-03-08 | $136.20 | $137.90 | $135.40 | $137.83 | $137.83 | 225,013 |
| 2023-03-07 | $136.33 | $136.68 | $135.63 | $136.02 | $136.02 | 107,410 |
| 2023-03-06 | $135.37 | $136.60 | $133.85 | $136.47 | $136.47 | 109,589 |
| 2023-03-03 | $135.51 | $136.20 | $134.10 | $135.66 | $135.66 | 63,034 |
| 2023-03-02 | $132.94 | $135.84 | $132.00 | $135.09 | $135.09 | 66,576 |
| 2023-03-01 | $133.85 | $135.00 | $132.55 | $133.48 | $133.48 | 82,037 |
| 2023-02-28 | $133.95 | $138.05 | $133.95 | $134.35 | $134.35 | 144,085 |
| 2023-02-27 | $135.29 | $136.10 | $133.91 | $134.08 | $134.08 | 75,624 |
| 2023-02-24 | $132.60 | $134.80 | $131.48 | $134.45 | $134.45 | 112,173 |
| 2023-02-23 | $134.24 | $134.87 | $130.98 | $134.03 | $134.03 | 147,229 |
| 2023-02-22 | $133.98 | $136.04 | $132.82 | $133.63 | $133.63 | 69,478 |
| 2023-02-21 | $139.71 | $139.71 | $133.43 | $133.72 | $133.72 | 88,843 |
| 2023-02-17 | $140.35 | $141.64 | $139.24 | $140.20 | $140.20 | 202,949 |
| 2023-02-16 | $137.24 | $142.67 | $132.19 | $139.34 | $139.34 | 141,518 |
| 2023-02-15 | $135.82 | $138.64 | $135.79 | $137.56 | $137.56 | 121,454 |
| 2023-02-14 | $137.86 | $137.86 | $135.30 | $136.48 | $136.48 | 74,204 |
| 2023-02-13 | $136.05 | $137.76 | $135.69 | $137.70 | $137.70 | 52,535 |
| 2023-02-10 | $135.50 | $136.98 | $135.35 | $136.63 | $136.18 | 81,659 |
| 2023-02-09 | $137.06 | $137.70 | $135.82 | $135.89 | $135.44 | 85,840 |
| 2023-02-08 | $137.04 | $137.59 | $135.96 | $136.31 | $135.86 | 54,435 |
| 2023-02-07 | $136.47 | $137.49 | $134.85 | $137.40 | $136.94 | 126,523 |
| 2023-02-06 | $139.18 | $139.69 | $137.54 | $137.63 | $137.17 | 82,960 |
| 2023-02-03 | $140.45 | $141.43 | $139.07 | $140.35 | $139.88 | 86,444 |
| 2023-02-02 | $139.17 | $140.82 | $138.41 | $140.75 | $140.28 | 131,687 |
| 2023-02-01 | $135.67 | $139.84 | $135.67 | $139.06 | $138.60 | 111,582 |
| 2023-01-31 | $133.67 | $137.50 | $133.42 | $136.39 | $135.94 | 537,815 |
| 2023-01-30 | $134.01 | $135.56 | $133.14 | $133.72 | $133.27 | 90,127 |
| 2023-01-27 | $134.00 | $134.55 | $132.80 | $134.51 | $134.06 | 59,413 |
| 2023-01-26 | $133.37 | $134.13 | $131.48 | $134.00 | $133.55 | 93,094 |
| 2023-01-25 | $130.17 | $132.94 | $128.72 | $132.13 | $131.69 | 114,098 |
| 2023-01-24 | $130.90 | $132.34 | $130.22 | $130.75 | $130.31 | 147,784 |
| 2023-01-23 | $132.20 | $132.42 | $130.57 | $130.95 | $130.51 | 86,404 |
| 2023-01-20 | $130.43 | $132.30 | $129.17 | $132.28 | $131.84 | 115,237 |
| 2023-01-19 | $132.00 | $132.39 | $129.51 | $129.51 | $129.08 | 81,486 |
| 2023-01-18 | $134.74 | $136.63 | $131.49 | $132.36 | $131.92 | 100,864 |
| 2023-01-17 | $134.50 | $135.64 | $134.19 | $134.88 | $134.43 | 103,619 |
| 2023-01-13 | $133.39 | $135.50 | $132.43 | $134.94 | $134.94 | 75,359 |
| 2023-01-12 | $133.00 | $134.11 | $131.66 | $133.64 | $133.64 | 159,575 |
| 2023-01-11 | $133.25 | $133.71 | $132.32 | $132.45 | $132.45 | 125,437 |
| 2023-01-10 | $133.95 | $135.28 | $132.25 | $133.19 | $133.19 | 152,635 |
| 2023-01-09 | $140.51 | $142.00 | $133.07 | $133.16 | $133.16 | 183,240 |
| 2023-01-06 | $143.01 | $143.01 | $140.16 | $140.25 | $140.25 | 134,522 |
| 2023-01-05 | $142.42 | $143.16 | $140.12 | $141.16 | $141.16 | 201,079 |
| 2023-01-04 | $143.71 | $144.90 | $142.53 | $143.71 | $143.71 | 126,591 |
| 2023-01-03 | $144.86 | $146.33 | $141.97 | $143.27 | $143.27 | 109,105 |
| 2022-12-30 | $143.16 | $144.57 | $142.28 | $144.19 | $144.19 | 125,947 |
| 2022-12-29 | $141.56 | $144.94 | $141.40 | $144.70 | $144.70 | 71,036 |
| 2022-12-28 | $142.25 | $142.70 | $140.60 | $140.88 | $140.88 | 74,545 |
| 2022-12-27 | $141.48 | $141.86 | $140.15 | $141.25 | $141.25 | 72,296 |
| 2022-12-23 | $140.18 | $141.23 | $139.15 | $140.67 | $140.67 | 75,370 |
| 2022-12-22 | $138.20 | $139.83 | $136.48 | $139.65 | $139.65 | 117,190 |
| 2022-12-21 | $136.89 | $139.01 | $136.23 | $138.76 | $138.76 | 118,088 |
| 2022-12-20 | $131.92 | $135.72 | $131.07 | $135.25 | $135.25 | 166,794 |
| 2022-12-19 | $131.32 | $132.84 | $130.47 | $131.48 | $131.48 | 100,527 |
| 2022-12-16 | $130.93 | $132.57 | $129.50 | $129.92 | $129.92 | 246,208 |
| 2022-12-15 | $133.37 | $133.87 | $131.48 | $132.04 | $132.04 | 92,408 |
| 2022-12-14 | $136.76 | $136.94 | $133.80 | $135.64 | $135.64 | 100,029 |
| 2022-12-13 | $136.85 | $138.51 | $133.61 | $135.83 | $135.83 | 100,093 |
| 2022-12-12 | $134.75 | $135.23 | $133.49 | $134.37 | $134.37 | 56,106 |
| 2022-12-09 | $134.71 | $134.93 | $133.49 | $134.47 | $134.47 | 86,298 |
| 2022-12-08 | $133.96 | $135.34 | $133.06 | $134.48 | $134.48 | 96,837 |
| 2022-12-07 | $136.88 | $137.80 | $133.75 | $134.34 | $134.34 | 131,371 |
| 2022-12-06 | $138.91 | $139.30 | $136.90 | $137.85 | $137.85 | 72,160 |
| 2022-12-05 | $140.16 | $140.16 | $138.23 | $139.01 | $139.01 | 44,791 |
| 2022-12-02 | $139.97 | $143.21 | $139.97 | $141.57 | $141.57 | 54,749 |
| 2022-12-01 | $142.21 | $143.28 | $139.70 | $141.33 | $141.33 | 62,342 |
| 2022-11-30 | $137.50 | $141.03 | $135.83 | $141.01 | $141.01 | 151,308 |
| 2022-11-29 | $137.26 | $137.99 | $135.89 | $136.54 | $136.54 | 98,078 |
| 2022-11-28 | $141.06 | $141.95 | $137.96 | $137.96 | $137.96 | 63,839 |
| 2022-11-25 | $140.93 | $143.00 | $140.93 | $142.12 | $142.12 | 31,450 |
| 2022-11-23 | $140.05 | $142.76 | $139.05 | $141.28 | $141.28 | 111,958 |
| 2022-11-22 | $140.00 | $140.41 | $138.01 | $140.06 | $140.06 | 83,041 |
| 2022-11-21 | $138.70 | $139.92 | $138.34 | $139.68 | $139.68 | 98,903 |
| 2022-11-18 | $138.56 | $138.64 | $136.67 | $137.97 | $137.97 | 237,315 |
| 2022-11-17 | $135.75 | $137.13 | $134.95 | $136.59 | $136.59 | 140,882 |
| 2022-11-16 | $136.42 | $137.35 | $134.99 | $137.18 | $137.18 | 123,043 |
| 2022-11-15 | $140.00 | $140.15 | $135.86 | $135.97 | $135.97 | 186,613 |
| 2022-11-14 | $138.87 | $139.84 | $136.90 | $137.53 | $137.53 | 109,043 |
| 2022-11-11 | $137.17 | $139.87 | $137.00 | $138.70 | $138.24 | 149,824 |
| 2022-11-10 | $138.16 | $139.36 | $135.79 | $137.30 | $136.84 | 153,453 |
| 2022-11-09 | $133.04 | $134.42 | $132.59 | $133.80 | $133.35 | 96,560 |
| 2022-11-08 | $134.72 | $136.17 | $132.30 | $134.50 | $134.05 | 85,966 |
| 2022-11-07 | $133.11 | $134.58 | $131.50 | $134.45 | $134.00 | 88,465 |
| 2022-11-04 | $131.30 | $132.50 | $129.67 | $131.71 | $131.71 | 61,171 |
| 2022-11-03 | $129.85 | $131.30 | $127.19 | $130.09 | $130.09 | 86,601 |
| 2022-11-02 | $134.08 | $134.85 | $130.55 | $131.56 | $131.56 | 101,725 |
| 2022-11-01 | $134.80 | $136.45 | $134.02 | $134.63 | $134.63 | 107,914 |
| 2022-10-31 | $132.00 | $134.32 | $130.50 | $134.24 | $134.24 | 294,727 |
| 2022-10-28 | $132.00 | $134.47 | $127.56 | $132.06 | $132.06 | 152,730 |
| 2022-10-27 | $122.42 | $139.22 | $119.15 | $131.42 | $131.42 | 323,163 |
| 2022-10-26 | $118.98 | $118.99 | $116.40 | $117.10 | $117.10 | 114,656 |
| 2022-10-25 | $116.74 | $118.87 | $116.38 | $118.39 | $118.39 | 106,837 |
| 2022-10-24 | $117.79 | $118.60 | $116.82 | $117.44 | $117.44 | 66,658 |
| 2022-10-21 | $115.43 | $117.34 | $113.56 | $116.85 | $116.85 | 89,561 |
| 2022-10-20 | $117.28 | $117.61 | $114.37 | $115.39 | $115.39 | 91,608 |
| 2022-10-19 | $117.97 | $118.57 | $115.71 | $116.91 | $116.91 | 103,431 |
| 2022-10-18 | $119.37 | $120.02 | $117.78 | $118.88 | $118.88 | 93,210 |
| 2022-10-17 | $115.27 | $117.59 | $114.96 | $116.52 | $116.52 | 81,070 |
| 2022-10-14 | $117.39 | $117.40 | $113.21 | $113.57 | $113.57 | 80,241 |
| 2022-10-13 | $112.56 | $117.84 | $112.49 | $116.98 | $116.98 | 75,139 |
| 2022-10-12 | $116.22 | $116.37 | $114.15 | $114.15 | $114.15 | 110,955 |
| 2022-10-11 | $114.61 | $116.58 | $113.75 | $115.86 | $115.86 | 122,139 |
| 2022-10-10 | $115.14 | $116.25 | $113.52 | $114.96 | $114.96 | 95,598 |
| 2022-10-07 | $116.63 | $116.71 | $114.13 | $115.41 | $115.41 | 128,540 |
| 2022-10-06 | $117.72 | $118.00 | $116.34 | $116.60 | $116.60 | 54,704 |
| 2022-10-05 | $116.18 | $118.53 | $116.10 | $117.47 | $117.47 | 61,802 |
| 2022-10-04 | $114.45 | $117.97 | $114.45 | $117.88 | $117.88 | 63,984 |
| 2022-10-03 | $110.19 | $114.04 | $110.19 | $113.45 | $113.45 | 74,975 |
| 2022-09-30 | $110.73 | $113.22 | $109.01 | $109.28 | $109.28 | 109,192 |
| 2022-09-29 | $111.64 | $111.64 | $109.25 | $110.56 | $110.56 | 97,410 |
| 2022-09-28 | $111.12 | $113.42 | $110.03 | $112.51 | $112.51 | 66,410 |
| 2022-09-27 | $113.34 | $113.67 | $108.75 | $110.14 | $110.14 | 108,842 |
| 2022-09-26 | $111.76 | $113.47 | $111.15 | $112.72 | $112.72 | 139,697 |
| 2022-09-23 | $112.27 | $112.37 | $110.79 | $111.39 | $111.39 | 73,761 |
| 2022-09-22 | $116.21 | $116.21 | $113.48 | $113.59 | $113.59 | 97,648 |
| 2022-09-21 | $118.80 | $119.28 | $115.79 | $116.07 | $116.07 | 64,590 |
| 2022-09-20 | $117.81 | $118.20 | $116.39 | $117.61 | $117.61 | 62,480 |
| 2022-09-19 | $116.45 | $119.55 | $116.24 | $118.96 | $118.96 | 70,277 |
| 2022-09-16 | $118.36 | $118.65 | $116.72 | $117.58 | $117.58 | 196,106 |
| 2022-09-15 | $119.61 | $120.70 | $118.31 | $119.57 | $119.57 | 72,721 |
| 2022-09-14 | $120.42 | $121.55 | $119.05 | $120.09 | $120.09 | 86,191 |
| 2022-09-13 | $122.44 | $123.76 | $120.41 | $121.01 | $121.01 | 76,602 |
| 2022-09-12 | $122.93 | $123.94 | $122.34 | $123.44 | $123.44 | 48,864 |
| 2022-09-09 | $119.45 | $122.90 | $119.41 | $122.63 | $122.63 | 82,062 |
| 2022-09-08 | $118.23 | $120.36 | $117.63 | $119.61 | $119.61 | 59,463 |
| 2022-09-07 | $117.01 | $119.84 | $117.01 | $119.53 | $119.53 | 67,743 |
| 2022-09-06 | $116.55 | $117.15 | $114.73 | $116.51 | $116.51 | 65,977 |
| 2022-09-02 | $118.82 | $118.82 | $115.08 | $115.66 | $115.66 | 77,121 |
| 2022-09-01 | $118.00 | $118.00 | $115.88 | $117.60 | $117.60 | 57,569 |
| 2022-08-31 | $120.46 | $120.46 | $118.42 | $118.86 | $118.86 | 65,970 |
| 2022-08-30 | $121.60 | $121.60 | $118.70 | $119.68 | $119.68 | 55,381 |
| 2022-08-29 | $120.63 | $121.32 | $119.28 | $120.80 | $120.80 | 48,035 |
| 2022-08-26 | $127.57 | $127.57 | $121.77 | $121.82 | $121.82 | 50,290 |
| 2022-08-25 | $126.93 | $127.72 | $126.38 | $127.72 | $127.72 | 40,607 |
| 2022-08-24 | $125.50 | $126.85 | $125.22 | $126.10 | $126.10 | 42,992 |
| 2022-08-23 | $127.43 | $129.00 | $125.00 | $125.88 | $125.88 | 86,340 |
| 2022-08-22 | $130.07 | $131.71 | $127.81 | $128.11 | $128.11 | 70,933 |
| 2022-08-19 | $132.05 | $132.05 | $129.76 | $131.04 | $131.04 | 104,040 |
| 2022-08-18 | $131.35 | $132.18 | $130.65 | $131.86 | $131.86 | 102,308 |
| 2022-08-17 | $132.39 | $132.46 | $131.14 | $131.75 | $131.75 | 59,267 |
| 2022-08-16 | $131.54 | $132.89 | $130.85 | $132.61 | $132.61 | 91,027 |
| 2022-08-15 | $130.22 | $132.39 | $130.08 | $131.92 | $131.92 | 68,517 |
| 2022-08-12 | $129.89 | $131.56 | $128.39 | $131.47 | $131.01 | 76,366 |
| 2022-08-11 | $127.37 | $130.05 | $127.37 | $128.82 | $128.37 | 65,610 |
| 2022-08-10 | $127.17 | $128.61 | $125.32 | $126.99 | $126.55 | 116,205 |
| 2022-08-09 | $128.27 | $128.27 | $125.31 | $125.93 | $125.49 | 130,311 |
| 2022-08-08 | $127.58 | $128.61 | $126.83 | $127.63 | $127.19 | 63,246 |
| 2022-08-05 | $125.11 | $126.86 | $125.11 | $126.36 | $125.92 | 52,362 |
| 2022-08-04 | $127.17 | $127.35 | $126.14 | $126.50 | $126.06 | 66,129 |
| 2022-08-03 | $125.80 | $128.31 | $125.80 | $126.82 | $126.38 | 61,087 |
| 2022-08-02 | $127.35 | $129.10 | $124.87 | $125.50 | $125.06 | 116,870 |
| 2022-08-01 | $128.65 | $129.61 | $127.11 | $128.52 | $128.07 | 93,641 |
| 2022-07-29 | $124.40 | $129.26 | $122.78 | $128.34 | $127.89 | 242,370 |
| 2022-07-28 | $131.65 | $131.65 | $122.48 | $123.52 | $123.09 | 149,521 |
| 2022-07-27 | $130.00 | $132.08 | $128.88 | $131.24 | $130.78 | 128,584 |
| 2022-07-26 | $128.70 | $129.50 | $127.69 | $129.32 | $128.87 | 113,237 |
| 2022-07-25 | $129.73 | $129.77 | $128.17 | $129.18 | $128.73 | 102,643 |
| 2022-07-22 | $128.77 | $129.68 | $128.00 | $129.05 | $128.60 | 40,975 |
| 2022-07-21 | $126.83 | $129.10 | $126.74 | $129.05 | $128.60 | 56,862 |
| 2022-07-20 | $127.42 | $127.84 | $126.74 | $127.73 | $127.29 | 100,204 |
| 2022-07-19 | $123.29 | $126.95 | $122.85 | $126.87 | $126.43 | 74,138 |
| 2022-07-18 | $124.12 | $124.17 | $122.20 | $122.51 | $122.08 | 84,826 |
| 2022-07-15 | $122.50 | $123.02 | $121.23 | $122.67 | $122.24 | 63,049 |
| 2022-07-14 | $119.49 | $120.89 | $118.31 | $120.57 | $120.15 | 69,634 |
| 2022-07-13 | $121.46 | $121.91 | $117.98 | $121.00 | $120.58 | 73,847 |
| 2022-07-12 | $123.62 | $124.73 | $121.78 | $123.17 | $122.74 | 89,530 |
| 2022-07-11 | $122.73 | $123.82 | $122.61 | $123.72 | $123.29 | 129,384 |
| 2022-07-08 | $123.52 | $124.08 | $122.33 | $123.48 | $123.05 | 69,946 |
| 2022-07-07 | $122.83 | $124.40 | $122.83 | $123.98 | $123.55 | 54,014 |
| 2022-07-06 | $122.59 | $123.43 | $122.23 | $122.88 | $122.45 | 119,194 |
| 2022-07-05 | $119.93 | $123.68 | $119.86 | $123.31 | $122.88 | 108,783 |
| 2022-07-01 | $121.07 | $122.96 | $120.22 | $122.04 | $121.62 | 96,120 |
| 2022-06-30 | $117.79 | $121.30 | $117.79 | $121.07 | $120.65 | 145,159 |
| 2022-06-29 | $121.26 | $121.26 | $118.28 | $119.47 | $119.05 | 77,399 |
| 2022-06-28 | $122.39 | $123.42 | $120.73 | $120.83 | $120.41 | 80,838 |
| 2022-06-27 | $120.86 | $121.81 | $120.34 | $121.47 | $121.05 | 72,629 |
| 2022-06-24 | $117.74 | $121.25 | $116.52 | $120.25 | $119.83 | 274,450 |
| 2022-06-23 | $116.50 | $117.36 | $115.43 | $117.28 | $116.87 | 77,782 |
| 2022-06-22 | $114.82 | $117.14 | $114.81 | $116.23 | $115.83 | 106,619 |
| 2022-06-21 | $115.22 | $117.11 | $112.89 | $116.10 | $115.70 | 99,072 |
| 2022-06-17 | $115.35 | $116.78 | $114.48 | $114.76 | $114.36 | 215,616 |
| 2022-06-16 | $115.94 | $115.94 | $113.37 | $113.76 | $113.36 | 119,406 |
| 2022-06-15 | $118.60 | $120.06 | $116.65 | $118.50 | $118.09 | 134,644 |
| 2022-06-14 | $120.89 | $121.52 | $117.81 | $118.52 | $118.11 | 119,016 |
| 2022-06-13 | $120.96 | $122.02 | $119.40 | $120.04 | $119.62 | 154,394 |
| 2022-06-10 | $123.91 | $124.71 | $122.14 | $123.74 | $123.31 | 109,204 |
| 2022-06-09 | $126.74 | $127.29 | $125.56 | $125.84 | $125.40 | 81,710 |
| 2022-06-08 | $128.67 | $129.64 | $127.55 | $127.80 | $127.36 | 50,054 |
| 2022-06-07 | $127.13 | $129.57 | $126.67 | $129.57 | $129.12 | 80,331 |
| 2022-06-06 | $128.15 | $129.01 | $127.75 | $128.52 | $128.07 | 82,041 |
| 2022-06-03 | $126.58 | $127.92 | $126.05 | $126.60 | $126.16 | 123,096 |
| 2022-06-02 | $126.91 | $128.06 | $126.28 | $127.50 | $127.06 | 153,616 |
| 2022-06-01 | $128.53 | $128.53 | $124.77 | $126.03 | $125.59 | 114,846 |
| 2022-05-31 | $128.21 | $129.57 | $127.09 | $127.49 | $127.05 | 244,591 |
| 2022-05-27 | $126.84 | $129.78 | $126.68 | $129.46 | $129.01 | 113,315 |
| 2022-05-26 | $125.21 | $126.84 | $124.63 | $125.96 | $125.52 | 123,228 |
| 2022-05-25 | $123.24 | $125.25 | $121.49 | $123.85 | $123.42 | 439,625 |
| 2022-05-24 | $121.13 | $125.94 | $120.54 | $124.55 | $124.12 | 487,745 |
| 2022-05-23 | $120.46 | $121.51 | $119.33 | $120.65 | $120.23 | 233,870 |
| 2022-05-20 | $120.83 | $120.83 | $118.32 | $120.46 | $120.04 | 168,974 |
| 2022-05-19 | $119.12 | $121.50 | $118.26 | $120.17 | $119.75 | 206,383 |
| 2022-05-18 | $122.74 | $124.15 | $119.34 | $119.59 | $119.17 | 144,217 |
| 2022-05-17 | $122.00 | $124.20 | $120.96 | $123.48 | $123.05 | 167,944 |
| 2022-05-16 | $120.66 | $121.76 | $118.77 | $120.60 | $120.18 | 117,212 |
| 2022-05-13 | $120.00 | $121.85 | $119.20 | $121.00 | $120.58 | 151,745 |
| 2022-05-12 | $119.07 | $119.92 | $116.67 | $119.38 | $118.51 | 166,759 |
| 2022-05-11 | $119.66 | $122.37 | $118.50 | $119.08 | $118.22 | 261,341 |
| 2022-05-10 | $123.21 | $123.21 | $117.72 | $119.34 | $118.47 | 176,159 |
| 2022-05-09 | $120.82 | $123.24 | $120.78 | $122.09 | $121.20 | 122,780 |
| 2022-05-06 | $123.85 | $124.15 | $121.05 | $122.31 | $121.42 | 146,391 |
| 2022-05-05 | $126.14 | $126.75 | $123.12 | $124.13 | $123.23 | 116,628 |
| 2022-05-04 | $120.82 | $127.30 | $120.79 | $127.22 | $126.30 | 224,526 |
| 2022-05-03 | $119.98 | $121.55 | $118.13 | $120.93 | $120.05 | 185,040 |
| 2022-05-02 | $120.41 | $122.06 | $116.84 | $118.73 | $117.87 | 210,646 |
| 2022-04-29 | $122.08 | $122.08 | $118.92 | $120.69 | $119.82 | 526,838 |
| 2022-04-28 | $122.32 | $124.52 | $115.10 | $121.70 | $120.82 | 261,719 |
| 2022-04-27 | $121.10 | $123.57 | $121.10 | $121.45 | $120.57 | 164,716 |
| 2022-04-26 | $125.08 | $125.51 | $120.99 | $121.64 | $120.76 | 201,458 |
| 2022-04-25 | $125.62 | $127.12 | $122.28 | $126.46 | $125.54 | 198,729 |
| 2022-04-22 | $128.90 | $130.92 | $126.64 | $127.15 | $126.23 | 192,643 |
| 2022-04-21 | $132.66 | $133.62 | $128.76 | $129.91 | $128.97 | 117,202 |
| 2022-04-20 | $130.79 | $133.25 | $130.79 | $131.10 | $130.15 | 89,668 |
| 2022-04-19 | $127.35 | $130.51 | $127.35 | $129.94 | $129.00 | 89,616 |
| 2022-04-18 | $126.40 | $127.37 | $125.34 | $127.09 | $126.17 | 85,255 |
| 2022-04-14 | $129.26 | $130.63 | $126.23 | $126.40 | $125.48 | 75,921 |
| 2022-04-13 | $127.62 | $130.82 | $127.62 | $129.02 | $128.08 | 113,548 |
| 2022-04-12 | $130.19 | $131.00 | $127.02 | $127.49 | $126.57 | 132,719 |
| 2022-04-11 | $131.16 | $131.95 | $128.86 | $129.07 | $128.13 | 101,499 |
| 2022-04-08 | $133.17 | $135.55 | $132.09 | $132.17 | $131.21 | 89,997 |
| 2022-04-07 | $136.07 | $136.07 | $133.07 | $133.72 | $132.75 | 125,235 |
| 2022-04-06 | $135.80 | $136.71 | $134.00 | $136.55 | $135.56 | 79,933 |
| 2022-04-05 | $137.10 | $138.65 | $135.41 | $136.97 | $135.98 | 84,385 |
| 2022-04-04 | $136.71 | $136.71 | $133.90 | $136.47 | $135.48 | 68,182 |
| 2022-04-01 | $132.99 | $137.57 | $132.99 | $137.38 | $136.38 | 149,506 |
| 2022-03-31 | $134.89 | $136.84 | $132.65 | $132.70 | $131.74 | 75,743 |
| 2022-03-30 | $137.85 | $137.85 | $135.39 | $136.20 | $135.21 | 70,313 |
| 2022-03-29 | $134.78 | $138.13 | $134.78 | $137.29 | $136.29 | 102,868 |
| 2022-03-28 | $133.49 | $134.80 | $131.99 | $133.70 | $132.73 | 74,674 |
| 2022-03-25 | $134.28 | $134.28 | $132.30 | $134.06 | $133.09 | 69,845 |
| 2022-03-24 | $135.32 | $135.32 | $132.15 | $133.55 | $132.58 | 56,083 |
| 2022-03-23 | $136.11 | $136.11 | $133.64 | $134.18 | $133.21 | 57,088 |
| 2022-03-22 | $138.50 | $140.46 | $136.33 | $136.54 | $135.55 | 72,161 |
| 2022-03-21 | $136.75 | $137.60 | $136.06 | $137.52 | $136.52 | 59,141 |
| 2022-03-18 | $137.02 | $138.04 | $134.73 | $136.62 | $135.63 | 165,438 |
| 2022-03-17 | $134.66 | $137.67 | $133.52 | $137.07 | $136.08 | 62,850 |
| 2022-03-16 | $132.10 | $135.19 | $131.97 | $135.14 | $134.16 | 85,343 |
| 2022-03-15 | $130.77 | $133.25 | $129.63 | $131.23 | $130.28 | 80,851 |
| 2022-03-14 | $129.05 | $130.47 | $127.20 | $129.61 | $128.67 | 90,797 |
| 2022-03-11 | $132.66 | $132.66 | $127.59 | $128.04 | $127.11 | 82,383 |
| 2022-03-10 | $133.34 | $134.44 | $131.12 | $132.30 | $131.34 | 70,304 |
| 2022-03-09 | $131.00 | $136.44 | $130.72 | $135.58 | $134.60 | 117,149 |
| 2022-03-08 | $133.67 | $134.05 | $128.45 | $128.64 | $127.71 | 114,132 |
| 2022-03-07 | $139.93 | $139.93 | $134.22 | $134.54 | $133.56 | 64,413 |
| 2022-03-04 | $137.67 | $141.07 | $137.67 | $139.98 | $138.97 | 63,255 |
| 2022-03-03 | $140.78 | $141.17 | $138.15 | $139.57 | $138.56 | 66,190 |
| 2022-03-02 | $138.17 | $140.99 | $137.10 | $139.75 | $138.74 | 77,482 |
| 2022-03-01 | $139.48 | $139.94 | $135.08 | $136.89 | $135.90 | 130,279 |
| 2022-02-28 | $136.16 | $139.76 | $136.16 | $139.10 | $138.09 | 104,422 |
| 2022-02-25 | $134.04 | $138.02 | $133.36 | $138.01 | $137.01 | 87,501 |
| 2022-02-24 | $132.18 | $134.25 | $130.13 | $133.65 | $132.68 | 95,930 |
| 2022-02-23 | $138.63 | $138.63 | $134.75 | $135.07 | $134.09 | 150,025 |
| 2022-02-22 | $140.76 | $140.76 | $136.96 | $138.21 | $137.21 | 96,953 |
| 2022-02-18 | $138.00 | $141.82 | $135.99 | $140.22 | $139.20 | 132,565 |
| 2022-02-17 | $137.51 | $138.06 | $135.78 | $136.14 | $135.15 | 66,693 |
| 2022-02-16 | $139.85 | $139.85 | $137.74 | $138.94 | $137.93 | 88,886 |
| 2022-02-15 | $138.20 | $139.97 | $137.41 | $139.51 | $138.50 | 74,157 |
| 2022-02-14 | $136.27 | $137.91 | $135.82 | $136.60 | $135.61 | 80,029 |
| 2022-02-11 | $138.44 | $139.61 | $136.06 | $136.94 | $135.95 | 75,898 |
| 2022-02-10 | $137.81 | $140.93 | $137.01 | $137.73 | $136.29 | 61,787 |
| 2022-02-09 | $138.84 | $140.88 | $138.79 | $139.45 | $138.00 | 46,130 |
| 2022-02-08 | $136.13 | $138.29 | $135.87 | $137.39 | $135.96 | 48,721 |
| 2022-02-07 | $136.26 | $137.35 | $135.17 | $135.79 | $134.37 | 62,598 |
| 2022-02-04 | $135.46 | $137.57 | $133.41 | $136.30 | $134.88 | 62,106 |
| 2022-02-03 | $138.09 | $138.74 | $135.90 | $136.23 | $134.81 | 55,583 |
| 2022-02-02 | $138.90 | $139.69 | $137.97 | $139.23 | $137.78 | 57,923 |
| 2022-02-01 | $138.29 | $139.14 | $136.27 | $139.00 | $137.55 | 70,364 |
| 2022-01-31 | $133.49 | $137.57 | $133.49 | $137.40 | $135.97 | 255,173 |
| 2022-01-28 | $131.67 | $134.09 | $129.46 | $134.00 | $132.60 | 91,185 |
| 2022-01-27 | $135.97 | $136.55 | $131.23 | $131.73 | $130.36 | 68,421 |
| 2022-01-26 | $137.39 | $140.53 | $132.35 | $134.54 | $133.14 | 116,119 |
| 2022-01-25 | $137.57 | $137.57 | $132.85 | $136.98 | $135.55 | 113,842 |
| 2022-01-24 | $135.83 | $139.44 | $133.35 | $139.39 | $137.94 | 109,111 |
| 2022-01-21 | $141.31 | $142.17 | $137.72 | $137.99 | $136.55 | 76,515 |
| 2022-01-20 | $142.85 | $144.90 | $141.11 | $141.49 | $140.01 | 56,981 |
| 2022-01-19 | $145.45 | $145.63 | $142.72 | $142.92 | $141.43 | 53,216 |
| 2022-01-18 | $145.17 | $146.04 | $143.88 | $145.40 | $143.88 | 53,601 |
| 2022-01-14 | $148.04 | $148.04 | $145.03 | $146.60 | $145.07 | 58,599 |
| 2022-01-13 | $146.06 | $149.65 | $145.35 | $148.60 | $147.05 | 79,688 |
| 2022-01-12 | $145.53 | $147.56 | $143.58 | $146.47 | $144.94 | 90,463 |
| 2022-01-11 | $143.59 | $146.33 | $142.89 | $145.98 | $144.46 | 59,117 |
| 2022-01-10 | $146.20 | $146.55 | $143.28 | $144.33 | $142.82 | 55,271 |
| 2022-01-07 | $145.33 | $147.04 | $145.33 | $146.51 | $144.98 | 60,916 |
| 2022-01-06 | $146.07 | $146.45 | $144.21 | $144.88 | $143.37 | 77,374 |
| 2022-01-05 | $149.52 | $150.75 | $146.12 | $146.36 | $144.83 | 56,125 |
| 2022-01-04 | $148.28 | $151.31 | $147.53 | $149.51 | $147.95 | 65,763 |
| 2022-01-03 | $151.14 | $151.98 | $147.13 | $148.13 | $146.59 | 73,992 |
| 2021-12-31 | $150.97 | $152.03 | $150.52 | $150.96 | $149.39 | 47,240 |
| 2021-12-30 | $152.70 | $152.98 | $150.25 | $150.48 | $148.91 | 42,525 |
| 2021-12-29 | $152.57 | $153.21 | $151.95 | $152.15 | $150.56 | 59,479 |
| 2021-12-28 | $149.88 | $152.26 | $149.88 | $151.80 | $150.22 | 46,735 |
| 2021-12-27 | $148.09 | $150.00 | $147.38 | $149.99 | $148.43 | 51,930 |
| 2021-12-23 | $147.52 | $148.53 | $145.75 | $147.19 | $145.66 | 38,841 |
| 2021-12-22 | $144.34 | $147.97 | $143.01 | $147.60 | $146.06 | 120,591 |
| 2021-12-21 | $140.01 | $143.77 | $140.01 | $143.64 | $142.14 | 89,505 |
| 2021-12-20 | $141.39 | $141.39 | $136.91 | $139.55 | $138.09 | 77,164 |
| 2021-12-17 | $145.01 | $145.14 | $141.92 | $142.83 | $141.34 | 440,976 |
| 2021-12-16 | $145.22 | $146.63 | $144.17 | $144.72 | $143.21 | 73,894 |
| 2021-12-15 | $144.03 | $145.55 | $143.08 | $144.79 | $143.28 | 77,339 |
| 2021-12-14 | $147.54 | $149.41 | $143.84 | $144.80 | $143.29 | 130,939 |
| 2021-12-13 | $148.16 | $149.47 | $147.74 | $148.13 | $146.59 | 69,511 |
| 2021-12-10 | $148.81 | $149.90 | $147.71 | $148.51 | $146.96 | 58,090 |
| 2021-12-09 | $149.08 | $149.93 | $147.73 | $148.55 | $147.00 | 47,310 |
| 2021-12-08 | $149.51 | $151.15 | $149.09 | $149.19 | $147.63 | 72,335 |
| 2021-12-07 | $147.59 | $149.75 | $146.79 | $148.72 | $147.17 | 108,656 |
| 2021-12-06 | $143.92 | $145.70 | $142.58 | $144.59 | $143.08 | 90,788 |
| 2021-12-03 | $143.20 | $143.20 | $140.21 | $142.50 | $141.01 | 83,706 |
| 2021-12-02 | $142.37 | $144.05 | $141.24 | $143.22 | $141.73 | 69,617 |
| 2021-12-01 | $145.17 | $147.34 | $141.38 | $141.38 | $139.91 | 71,221 |
| 2021-11-30 | $148.68 | $150.73 | $142.94 | $143.32 | $141.83 | 139,377 |
| 2021-11-29 | $152.00 | $152.00 | $149.60 | $150.05 | $148.49 | 98,287 |
| 2021-11-26 | $152.40 | $153.30 | $149.89 | $150.49 | $148.92 | 49,319 |
| 2021-11-24 | $154.17 | $154.68 | $152.76 | $154.40 | $152.79 | 43,059 |
| 2021-11-23 | $154.47 | $156.23 | $152.76 | $154.74 | $153.13 | 43,142 |
| 2021-11-22 | $156.09 | $156.32 | $153.65 | $154.10 | $152.49 | 69,931 |
| 2021-11-19 | $154.00 | $156.54 | $153.49 | $155.76 | $154.14 | 129,617 |
| 2021-11-18 | $154.41 | $155.05 | $153.23 | $153.69 | $152.09 | 46,368 |
| 2021-11-17 | $155.14 | $155.92 | $153.19 | $154.62 | $153.01 | 39,911 |
| 2021-11-16 | $154.70 | $156.84 | $154.41 | $155.50 | $153.88 | 62,758 |
| 2021-11-15 | $153.56 | $155.94 | $153.06 | $154.89 | $153.27 | 56,261 |
| 2021-11-12 | $154.82 | $155.35 | $151.61 | $152.60 | $151.01 | 89,801 |
| 2021-11-11 | $154.54 | $156.88 | $154.54 | $154.96 | $152.90 | 75,857 |
| 2021-11-10 | $153.62 | $155.85 | $153.36 | $153.78 | $151.74 | 69,012 |
| 2021-11-09 | $154.25 | $155.91 | $153.67 | $154.04 | $152.00 | 40,433 |
| 2021-11-08 | $154.66 | $155.44 | $153.51 | $154.27 | $152.22 | 61,586 |
| 2021-11-05 | $155.28 | $157.29 | $153.35 | $153.42 | $151.38 | 75,363 |
| 2021-11-04 | $153.69 | $156.96 | $152.42 | $154.33 | $152.28 | 111,218 |
| 2021-11-03 | $152.43 | $153.19 | $151.52 | $152.52 | $150.50 | 80,236 |
| 2021-11-02 | $148.06 | $153.19 | $148.06 | $151.96 | $149.94 | 91,852 |
| 2021-11-01 | $152.84 | $152.84 | $147.76 | $148.42 | $146.45 | 134,464 |
| 2021-10-29 | $152.46 | $156.28 | $152.46 | $153.03 | $151.00 | 272,072 |
| 2021-10-28 | $152.69 | $155.26 | $149.41 | $153.31 | $151.28 | 131,433 |
| 2021-10-27 | $154.12 | $155.67 | $151.44 | $152.11 | $150.09 | 110,283 |
| 2021-10-26 | $154.81 | $155.32 | $153.75 | $154.71 | $152.66 | 66,477 |
| 2021-10-25 | $155.56 | $155.62 | $154.29 | $154.92 | $152.86 | 74,019 |
| 2021-10-22 | $154.37 | $155.81 | $153.14 | $154.86 | $152.80 | 118,552 |
| 2021-10-21 | $154.91 | $154.92 | $152.25 | $153.81 | $151.77 | 76,745 |
| 2021-10-20 | $154.20 | $155.00 | $153.14 | $154.41 | $152.36 | 50,257 |
| 2021-10-19 | $152.44 | $153.65 | $151.08 | $153.61 | $151.57 | 45,781 |
| 2021-10-18 | $149.76 | $152.22 | $149.45 | $152.05 | $150.03 | 55,507 |
| 2021-10-15 | $149.19 | $150.80 | $148.75 | $150.33 | $148.33 | 130,311 |
| 2021-10-14 | $146.23 | $148.66 | $145.66 | $148.66 | $146.69 | 44,878 |
| 2021-10-13 | $146.05 | $146.73 | $144.07 | $145.05 | $143.12 | 51,673 |
| 2021-10-12 | $147.52 | $148.44 | $144.89 | $145.64 | $143.71 | 92,213 |
| 2021-10-11 | $147.78 | $149.33 | $146.94 | $147.11 | $145.16 | 36,806 |
| 2021-10-08 | $149.35 | $149.66 | $148.26 | $148.27 | $146.30 | 33,400 |
| 2021-10-07 | $150.02 | $151.77 | $148.70 | $149.07 | $147.09 | 77,225 |
| 2021-10-06 | $148.06 | $149.32 | $146.60 | $149.14 | $147.16 | 64,651 |
| 2021-10-05 | $148.45 | $149.49 | $146.35 | $149.18 | $147.20 | 100,984 |
| 2021-10-04 | $148.38 | $148.97 | $145.81 | $148.54 | $146.57 | 107,588 |
| 2021-10-01 | $146.74 | $148.71 | $144.61 | $148.17 | $146.20 | 122,418 |
| 2021-09-30 | $147.28 | $147.28 | $145.42 | $145.70 | $143.77 | 147,437 |
| 2021-09-29 | $147.11 | $147.50 | $145.00 | $146.13 | $144.19 | 85,804 |
| 2021-09-28 | $144.46 | $146.99 | $143.72 | $146.72 | $144.77 | 135,017 |
| 2021-09-27 | $141.98 | $146.16 | $141.54 | $145.35 | $143.42 | 180,338 |
| 2021-09-24 | $145.33 | $146.65 | $141.25 | $142.51 | $140.62 | 153,603 |
| 2021-09-23 | $147.58 | $148.53 | $146.05 | $146.83 | $144.88 | 215,439 |
| 2021-09-22 | $149.84 | $150.19 | $147.60 | $147.67 | $145.71 | 66,123 |
| 2021-09-21 | $147.74 | $149.88 | $145.92 | $148.94 | $146.96 | 113,831 |
| 2021-09-20 | $149.18 | $151.80 | $145.62 | $146.92 | $144.97 | 166,262 |
| 2021-09-17 | $152.89 | $153.50 | $151.31 | $151.48 | $149.47 | 338,666 |
| 2021-09-16 | $154.88 | $156.12 | $152.53 | $153.67 | $151.63 | 83,676 |
| 2021-09-15 | $153.31 | $156.15 | $153.31 | $155.35 | $153.29 | 78,306 |
| 2021-09-14 | $154.51 | $154.51 | $152.21 | $153.77 | $151.73 | 55,671 |
| 2021-09-13 | $156.59 | $156.90 | $152.66 | $153.77 | $151.73 | 66,472 |
| 2021-09-10 | $157.90 | $158.18 | $155.13 | $155.63 | $153.56 | 45,143 |
| 2021-09-09 | $159.01 | $160.21 | $157.19 | $157.24 | $155.15 | 40,711 |
| 2021-09-08 | $162.32 | $163.67 | $159.16 | $159.70 | $157.58 | 67,546 |
| 2021-09-07 | $162.72 | $167.49 | $161.41 | $162.32 | $160.17 | 145,188 |
| 2021-09-03 | $160.62 | $162.46 | $160.26 | $162.16 | $160.01 | 77,808 |
| 2021-09-02 | $160.92 | $162.23 | $160.83 | $161.56 | $159.42 | 46,843 |
| 2021-09-01 | $163.44 | $164.07 | $159.92 | $160.85 | $158.71 | 56,175 |
| 2021-08-31 | $159.65 | $162.98 | $158.61 | $162.84 | $160.68 | 100,729 |
| 2021-08-30 | $158.85 | $160.34 | $158.00 | $159.36 | $157.24 | 70,757 |
| 2021-08-27 | $158.45 | $160.96 | $158.29 | $159.88 | $157.76 | 103,775 |
| 2021-08-26 | $159.40 | $159.40 | $157.87 | $158.24 | $156.14 | 30,366 |
| 2021-08-25 | $159.29 | $161.99 | $158.41 | $158.78 | $156.67 | 54,903 |
| 2021-08-24 | $160.28 | $161.68 | $159.36 | $159.45 | $157.33 | 41,788 |
| 2021-08-23 | $160.03 | $160.59 | $158.17 | $159.60 | $157.48 | 66,931 |
| 2021-08-20 | $157.42 | $160.53 | $157.42 | $159.90 | $157.78 | 53,830 |
| 2021-08-19 | $157.65 | $159.78 | $157.44 | $157.99 | $155.89 | 52,752 |
| 2021-08-18 | $160.76 | $162.95 | $158.86 | $159.07 | $156.96 | 50,502 |
| 2021-08-17 | $160.62 | $162.77 | $159.87 | $161.84 | $159.69 | 68,853 |
| 2021-08-16 | $160.72 | $163.78 | $160.13 | $161.81 | $159.66 | 60,787 |
| 2021-08-13 | $160.79 | $161.95 | $160.07 | $160.85 | $158.71 | 61,361 |
| 2021-08-12 | $161.35 | $162.78 | $160.47 | $160.93 | $158.36 | 42,205 |
| 2021-08-11 | $161.00 | $161.85 | $160.81 | $161.33 | $158.75 | 36,462 |
| 2021-08-10 | $160.05 | $163.09 | $160.00 | $160.59 | $158.03 | 43,896 |
| 2021-08-09 | $160.04 | $162.26 | $159.14 | $160.34 | $157.78 | 42,451 |
| 2021-08-06 | $160.53 | $161.62 | $158.26 | $160.60 | $158.04 | 46,211 |
| 2021-08-05 | $158.76 | $159.85 | $156.60 | $159.19 | $156.65 | 65,930 |
| 2021-08-04 | $160.06 | $160.83 | $157.51 | $157.83 | $155.31 | 70,911 |
| 2021-08-03 | $162.52 | $162.52 | $160.69 | $161.45 | $158.87 | 66,733 |
| 2021-08-02 | $164.22 | $167.38 | $161.57 | $161.88 | $159.30 | 70,528 |
| 2021-07-30 | $163.33 | $165.95 | $163.33 | $164.48 | $161.85 | 144,241 |
| 2021-07-29 | $164.99 | $164.99 | $163.39 | $164.67 | $162.04 | 66,417 |
| 2021-07-28 | $161.96 | $163.68 | $159.79 | $162.56 | $159.96 | 62,138 |
| 2021-07-27 | $161.71 | $163.47 | $159.64 | $162.51 | $159.92 | 60,435 |
| 2021-07-26 | $163.14 | $163.30 | $161.02 | $161.57 | $158.99 | 49,331 |
| 2021-07-23 | $161.53 | $163.51 | $160.66 | $162.77 | $160.17 | 53,409 |
| 2021-07-22 | $163.09 | $163.61 | $160.78 | $160.95 | $158.38 | 52,096 |
| 2021-07-21 | $163.38 | $164.80 | $161.72 | $163.62 | $161.01 | 78,888 |
| 2021-07-20 | $159.28 | $163.92 | $159.28 | $162.59 | $159.99 | 151,425 |
| 2021-07-19 | $159.46 | $160.54 | $157.62 | $159.31 | $156.77 | 81,650 |
| 2021-07-16 | $163.52 | $165.28 | $161.35 | $161.41 | $158.83 | 88,279 |
| 2021-07-15 | $162.92 | $164.04 | $162.26 | $163.02 | $160.42 | 39,667 |
| 2021-07-14 | $163.73 | $165.10 | $163.55 | $164.03 | $161.41 | 39,985 |
| 2021-07-13 | $165.44 | $167.02 | $163.43 | $163.63 | $161.02 | 55,725 |
| 2021-07-12 | $165.30 | $166.45 | $163.59 | $166.01 | $163.36 | 49,306 |
| 2021-07-09 | $165.13 | $165.42 | $163.04 | $164.96 | $162.33 | 87,678 |
| 2021-07-08 | $164.16 | $165.13 | $162.61 | $163.16 | $160.56 | 79,295 |
| 2021-07-07 | $166.12 | $167.09 | $165.51 | $166.06 | $163.41 | 79,256 |
| 2021-07-06 | $164.66 | $166.31 | $162.11 | $165.71 | $163.06 | 78,321 |
| 2021-07-02 | $166.43 | $166.43 | $163.65 | $165.35 | $162.71 | 96,197 |
| 2021-07-01 | $166.31 | $167.47 | $165.92 | $166.16 | $163.51 | 110,694 |
| 2021-06-30 | $165.40 | $167.55 | $165.04 | $165.58 | $162.94 | 105,203 |
| 2021-06-29 | $163.80 | $166.83 | $163.32 | $165.07 | $162.43 | 66,798 |
| 2021-06-28 | $163.97 | $164.98 | $162.25 | $164.16 | $161.54 | 89,949 |
| 2021-06-25 | $163.13 | $165.08 | $162.77 | $164.63 | $162.00 | 229,254 |
| 2021-06-24 | $163.22 | $163.67 | $160.99 | $162.76 | $160.16 | 72,043 |
| 2021-06-23 | $162.90 | $163.55 | $160.81 | $161.82 | $159.24 | 71,430 |
| 2021-06-22 | $161.44 | $162.61 | $160.05 | $161.82 | $159.24 | 92,391 |
| 2021-06-21 | $159.20 | $162.79 | $158.39 | $161.74 | $159.16 | 111,756 |
| 2021-06-18 | $157.14 | $159.32 | $156.46 | $157.60 | $155.08 | 240,244 |
| 2021-06-17 | $162.36 | $162.73 | $158.59 | $159.57 | $157.02 | 113,269 |
| 2021-06-16 | $167.36 | $167.36 | $161.83 | $162.93 | $160.33 | 127,940 |
| 2021-06-15 | $167.06 | $168.37 | $166.31 | $167.63 | $164.95 | 58,306 |
| 2021-06-14 | $166.77 | $167.89 | $165.08 | $167.68 | $165.00 | 99,613 |
| 2021-06-11 | $166.98 | $168.24 | $165.35 | $166.74 | $164.08 | 66,928 |
| 2021-06-10 | $168.25 | $168.67 | $165.25 | $166.78 | $164.12 | 67,503 |
| 2021-06-09 | $169.00 | $169.00 | $166.75 | $167.02 | $164.35 | 52,734 |
| 2021-06-08 | $167.40 | $168.79 | $166.08 | $168.56 | $165.87 | 49,340 |
| 2021-06-07 | $171.45 | $172.13 | $167.33 | $167.73 | $165.05 | 82,975 |
| 2021-06-04 | $169.59 | $172.31 | $169.20 | $171.10 | $168.37 | 75,478 |
| 2021-06-03 | $169.00 | $171.13 | $168.09 | $168.93 | $166.23 | 67,508 |
| 2021-06-02 | $169.92 | $171.21 | $168.95 | $169.67 | $166.96 | 76,775 |
| 2021-06-01 | $168.42 | $169.86 | $167.52 | $169.13 | $166.43 | 73,680 |
| 2021-05-28 | $167.95 | $168.81 | $167.05 | $168.06 | $165.38 | 51,614 |
| 2021-05-27 | $168.22 | $168.86 | $167.06 | $167.34 | $164.67 | 74,817 |
| 2021-05-26 | $167.51 | $167.87 | $166.42 | $167.03 | $164.36 | 97,818 |
| 2021-05-25 | $164.07 | $167.57 | $163.68 | $166.90 | $164.24 | 105,869 |
| 2021-05-24 | $164.70 | $165.08 | $162.80 | $164.77 | $162.14 | 51,652 |
| 2021-05-21 | $163.85 | $165.29 | $162.51 | $163.43 | $160.82 | 356,294 |
| 2021-05-20 | $162.68 | $164.85 | $160.94 | $163.08 | $160.48 | 61,264 |
| 2021-05-19 | $164.95 | $164.95 | $161.57 | $162.72 | $160.12 | 89,565 |
| 2021-05-18 | $169.67 | $169.92 | $165.98 | $166.08 | $163.43 | 104,245 |
| 2021-05-17 | $167.91 | $169.39 | $166.81 | $169.11 | $166.41 | 89,184 |
| 2021-05-14 | $166.25 | $169.57 | $165.36 | $168.69 | $166.00 | 108,677 |
| 2021-05-13 | $162.50 | $167.52 | $162.50 | $166.59 | $163.50 | 149,508 |
| 2021-05-12 | $165.68 | $165.95 | $162.27 | $162.28 | $159.27 | 129,469 |
| 2021-05-11 | $164.20 | $166.28 | $163.88 | $165.90 | $162.83 | 113,694 |
| 2021-05-10 | $165.24 | $167.13 | $164.47 | $166.44 | $163.36 | 95,420 |
| 2021-05-07 | $161.40 | $165.54 | $159.98 | $165.49 | $162.42 | 62,297 |
| 2021-05-06 | $163.14 | $166.02 | $160.69 | $161.69 | $158.69 | 87,391 |
| 2021-05-05 | $163.67 | $163.77 | $160.92 | $162.62 | $159.61 | 73,900 |
| 2021-05-04 | $162.03 | $165.14 | $161.21 | $163.78 | $160.75 | 76,802 |
| 2021-05-03 | $161.88 | $164.00 | $160.07 | $162.00 | $159.00 | 111,428 |
| 2021-04-30 | $159.74 | $162.67 | $159.74 | $160.76 | $157.78 | 260,636 |
| 2021-04-29 | $156.91 | $163.66 | $153.58 | $160.30 | $157.33 | 139,764 |
| 2021-04-28 | $159.25 | $160.00 | $158.54 | $159.84 | $156.88 | 77,034 |
| 2021-04-27 | $158.80 | $162.20 | $157.96 | $158.72 | $155.78 | 65,001 |
| 2021-04-26 | $162.32 | $162.87 | $158.88 | $159.20 | $156.25 | 62,618 |
| 2021-04-23 | $159.16 | $162.14 | $159.16 | $161.65 | $158.66 | 93,322 |
| 2021-04-22 | $159.92 | $161.99 | $158.63 | $158.63 | $155.69 | 62,905 |
| 2021-04-21 | $156.47 | $160.55 | $156.47 | $159.10 | $156.15 | 97,120 |
| 2021-04-20 | $154.04 | $156.94 | $153.66 | $156.43 | $153.53 | 96,929 |
| 2021-04-19 | $155.69 | $156.08 | $154.17 | $154.70 | $151.83 | 91,975 |
| 2021-04-16 | $155.19 | $155.93 | $153.82 | $155.63 | $152.75 | 56,246 |
| 2021-04-15 | $152.88 | $154.99 | $152.88 | $153.96 | $151.11 | 72,078 |
| 2021-04-14 | $153.00 | $153.79 | $152.09 | $152.49 | $149.67 | 75,733 |
| 2021-04-13 | $154.99 | $155.50 | $152.63 | $152.96 | $150.13 | 74,531 |
| 2021-04-12 | $151.56 | $154.88 | $151.56 | $154.68 | $151.81 | 105,326 |
| 2021-04-09 | $152.86 | $153.25 | $150.82 | $152.50 | $149.67 | 138,269 |
| 2021-04-08 | $153.07 | $153.07 | $150.53 | $152.01 | $149.19 | 113,078 |
| 2021-04-07 | $154.19 | $154.19 | $151.24 | $152.51 | $149.68 | 126,581 |
| 2021-04-06 | $150.92 | $154.01 | $150.92 | $153.10 | $150.26 | 110,480 |
| 2021-04-05 | $152.15 | $153.26 | $150.74 | $151.84 | $149.03 | 100,852 |
| 2021-04-01 | $150.80 | $152.50 | $149.59 | $151.51 | $148.70 | 94,000 |
| 2021-03-31 | $150.00 | $151.09 | $148.38 | $150.02 | $147.24 | 220,362 |
| 2021-03-30 | $147.41 | $150.71 | $146.41 | $150.05 | $147.27 | 197,190 |
| 2021-03-29 | $149.87 | $150.77 | $147.27 | $147.89 | $145.15 | 118,444 |
| 2021-03-26 | $153.35 | $154.40 | $149.30 | $150.80 | $148.01 | 123,406 |
| 2021-03-25 | $148.52 | $153.84 | $147.28 | $152.75 | $149.92 | 205,787 |
| 2021-03-24 | $154.56 | $154.82 | $149.50 | $149.75 | $146.98 | 177,316 |
| 2021-03-23 | $157.61 | $159.88 | $153.83 | $154.63 | $151.77 | 125,097 |
| 2021-03-22 | $159.15 | $160.07 | $155.61 | $159.12 | $156.17 | 122,356 |
| 2021-03-19 | $163.70 | $163.70 | $159.12 | $159.50 | $156.55 | 348,414 |
| 2021-03-18 | $164.48 | $166.24 | $163.41 | $164.19 | $161.15 | 113,673 |
| 2021-03-17 | $162.96 | $165.00 | $162.27 | $164.86 | $161.81 | 64,706 |
| 2021-03-16 | $165.84 | $167.44 | $162.89 | $163.35 | $160.32 | 96,268 |
| 2021-03-15 | $165.00 | $167.08 | $163.49 | $165.63 | $162.56 | 97,923 |
| 2021-03-12 | $162.30 | $164.90 | $161.85 | $164.84 | $161.79 | 62,334 |
| 2021-03-11 | $165.26 | $165.68 | $162.34 | $162.86 | $159.84 | 77,123 |
| 2021-03-10 | $163.15 | $166.07 | $161.49 | $165.32 | $162.26 | 57,585 |
| 2021-03-09 | $164.93 | $166.00 | $161.63 | $162.42 | $159.41 | 148,275 |
| 2021-03-08 | $160.00 | $165.85 | $158.77 | $163.78 | $160.75 | 114,278 |
| 2021-03-05 | $157.12 | $159.92 | $154.36 | $159.78 | $156.82 | 172,018 |
| 2021-03-04 | $159.67 | $160.20 | $154.26 | $156.16 | $153.27 | 122,427 |
| 2021-03-03 | $159.03 | $162.66 | $158.14 | $160.78 | $157.80 | 151,125 |
| 2021-03-02 | $167.04 | $167.04 | $159.14 | $159.32 | $156.37 | 177,593 |
| 2021-03-01 | $162.67 | $167.88 | $162.67 | $167.64 | $164.53 | 167,142 |
| 2021-02-26 | $162.45 | $164.97 | $160.77 | $160.99 | $158.01 | 157,133 |
| 2021-02-25 | $167.84 | $169.03 | $161.67 | $162.11 | $159.11 | 102,614 |
| 2021-02-24 | $171.59 | $171.59 | $168.39 | $168.63 | $165.51 | 132,773 |
| 2021-02-23 | $170.64 | $172.40 | $168.95 | $171.23 | $168.06 | 120,208 |
| 2021-02-22 | $169.02 | $172.23 | $168.67 | $172.04 | $168.85 | 84,049 |
| 2021-02-19 | $166.96 | $170.23 | $165.13 | $169.96 | $166.81 | 104,881 |
| 2021-02-18 | $169.95 | $170.09 | $166.17 | $166.17 | $163.09 | 145,640 |
| 2021-02-17 | $172.18 | $172.84 | $169.81 | $170.81 | $167.21 | 56,820 |
| 2021-02-16 | $172.19 | $172.81 | $170.35 | $172.48 | $168.85 | 74,749 |
| 2021-02-12 | $169.45 | $172.19 | $169.45 | $171.51 | $167.90 | 68,155 |
| 2021-02-11 | $169.51 | $171.07 | $167.85 | $170.11 | $166.53 | 172,349 |
| 2021-02-10 | $171.75 | $171.96 | $168.65 | $169.53 | $165.96 | 97,075 |
| 2021-02-09 | $169.81 | $171.48 | $167.63 | $170.60 | $167.01 | 167,815 |
| 2021-02-08 | $166.54 | $169.58 | $165.19 | $169.54 | $165.97 | 91,469 |
| 2021-02-05 | $168.07 | $168.73 | $163.71 | $165.77 | $162.28 | 211,699 |
| 2021-02-04 | $161.18 | $167.23 | $159.87 | $167.00 | $163.48 | 184,531 |
| 2021-02-03 | $158.26 | $160.81 | $157.05 | $160.50 | $157.12 | 88,868 |
| 2021-02-02 | $159.27 | $160.52 | $157.54 | $158.55 | $155.21 | 153,021 |
| 2021-02-01 | $156.96 | $158.00 | $152.90 | $157.74 | $154.42 | 129,794 |
| 2021-01-29 | $157.98 | $158.35 | $155.71 | $156.12 | $152.83 | 188,961 |
| 2021-01-28 | $162.00 | $162.30 | $157.48 | $158.76 | $155.42 | 158,555 |
| 2021-01-27 | $157.75 | $162.76 | $157.18 | $161.45 | $158.05 | 123,850 |
| 2021-01-26 | $163.65 | $163.65 | $159.07 | $160.34 | $156.96 | 128,917 |
| 2021-01-25 | $163.08 | $165.63 | $161.99 | $163.38 | $159.94 | 120,236 |
| 2021-01-22 | $161.30 | $164.21 | $160.44 | $163.04 | $159.61 | 99,804 |
| 2021-01-21 | $160.63 | $164.20 | $159.17 | $162.77 | $159.34 | 224,318 |
| 2021-01-20 | $158.52 | $161.72 | $157.79 | $161.28 | $157.88 | 113,419 |
| 2021-01-19 | $158.65 | $160.00 | $157.19 | $158.37 | $155.03 | 118,307 |
| 2021-01-15 | $157.63 | $158.36 | $153.74 | $157.65 | $154.33 | 92,180 |
| 2021-01-14 | $159.84 | $159.87 | $156.85 | $158.04 | $154.71 | 90,268 |
| 2021-01-13 | $160.23 | $161.29 | $157.42 | $158.58 | $155.24 | 77,462 |
| 2021-01-12 | $155.79 | $161.40 | $155.79 | $160.75 | $157.36 | 94,021 |
| 2021-01-11 | $153.88 | $156.90 | $153.69 | $156.26 | $152.97 | 79,296 |
| 2021-01-08 | $156.86 | $157.08 | $154.00 | $155.64 | $152.36 | 78,909 |
| 2021-01-07 | $155.50 | $157.40 | $154.10 | $156.60 | $153.30 | 88,906 |
| 2021-01-06 | $148.56 | $156.23 | $148.56 | $154.78 | $151.52 | 178,035 |
| 2021-01-05 | $146.90 | $149.28 | $146.61 | $148.79 | $145.66 | 109,375 |
| 2021-01-04 | $148.96 | $150.62 | $145.56 | $146.10 | $143.02 | 83,850 |
| 2020-12-31 | $149.10 | $150.03 | $148.00 | $149.39 | $146.24 | 62,679 |
| 2020-12-30 | $147.15 | $149.11 | $147.04 | $148.65 | $145.52 | 61,222 |
| 2020-12-29 | $148.48 | $148.87 | $145.43 | $147.04 | $143.94 | 59,504 |
| 2020-12-28 | $149.86 | $149.86 | $147.88 | $148.30 | $145.18 | 69,058 |
| 2020-12-24 | $149.18 | $149.90 | $148.46 | $148.96 | $145.82 | 50,668 |
| 2020-12-23 | $147.56 | $149.10 | $147.05 | $148.25 | $145.13 | 110,344 |
| 2020-12-22 | $147.71 | $149.96 | $146.60 | $146.82 | $143.73 | 100,584 |
| 2020-12-21 | $146.22 | $149.02 | $144.83 | $148.28 | $145.16 | 141,815 |
| 2020-12-18 | $150.53 | $152.68 | $147.23 | $148.47 | $145.34 | 489,260 |
| 2020-12-17 | $151.14 | $152.36 | $149.94 | $150.92 | $147.74 | 101,193 |
| 2020-12-16 | $153.57 | $154.91 | $150.61 | $151.25 | $148.06 | 96,833 |
| 2020-12-15 | $151.15 | $153.41 | $150.20 | $152.66 | $149.45 | 103,028 |
| 2020-12-14 | $153.98 | $155.47 | $148.94 | $149.62 | $146.47 | 147,959 |
| 2020-12-11 | $150.30 | $153.42 | $150.30 | $152.46 | $149.25 | 63,343 |
| 2020-12-10 | $149.40 | $151.60 | $148.92 | $151.27 | $148.08 | 69,766 |
| 2020-12-09 | $152.00 | $152.74 | $149.79 | $150.45 | $147.28 | 159,200 |
| 2020-12-08 | $150.17 | $152.99 | $150.17 | $151.81 | $148.61 | 62,753 |
| 2020-12-07 | $153.79 | $154.95 | $150.82 | $150.89 | $147.71 | 117,947 |
| 2020-12-04 | $148.55 | $153.76 | $148.55 | $153.50 | $150.27 | 80,956 |
| 2020-12-03 | $149.60 | $150.64 | $147.61 | $147.93 | $144.81 | 99,435 |
| 2020-12-02 | $148.92 | $149.36 | $146.93 | $148.93 | $145.79 | 117,128 |
| 2020-12-01 | $150.42 | $151.36 | $147.20 | $149.11 | $145.97 | 113,291 |
| 2020-11-30 | $149.00 | $150.73 | $147.86 | $149.44 | $146.29 | 191,551 |
| 2020-11-27 | $151.19 | $152.19 | $147.53 | $148.75 | $145.62 | 73,875 |
| 2020-11-25 | $151.08 | $151.53 | $149.08 | $150.55 | $147.38 | 161,478 |
| 2020-11-24 | $148.12 | $151.11 | $145.65 | $150.68 | $147.51 | 129,654 |
| 2020-11-23 | $143.26 | $147.20 | $141.61 | $147.10 | $144.00 | 105,668 |
| 2020-11-20 | $139.69 | $142.84 | $138.73 | $142.63 | $139.63 | 125,389 |
| 2020-11-19 | $138.34 | $140.46 | $137.95 | $139.18 | $136.25 | 161,884 |
| 2020-11-18 | $139.93 | $141.15 | $138.34 | $138.63 | $135.71 | 210,590 |
| 2020-11-17 | $140.33 | $141.04 | $139.20 | $139.84 | $136.90 | 221,864 |
| 2020-11-16 | $143.29 | $143.91 | $140.05 | $141.14 | $138.17 | 208,579 |
| 2020-11-13 | $141.82 | $142.74 | $140.00 | $141.75 | $138.76 | 136,227 |
| 2020-11-12 | $143.46 | $143.98 | $139.87 | $141.23 | $138.26 | 159,174 |
| 2020-11-11 | $144.68 | $146.00 | $143.09 | $143.87 | $140.84 | 198,691 |
| 2020-11-10 | $141.37 | $144.38 | $140.29 | $143.47 | $140.45 | 109,033 |
| 2020-11-09 | $148.10 | $148.73 | $140.09 | $140.49 | $137.12 | 196,316 |
| 2020-11-06 | $139.27 | $140.37 | $136.33 | $138.78 | $135.45 | 151,566 |
| 2020-11-05 | $137.39 | $140.28 | $137.39 | $138.77 | $135.44 | 124,798 |
| 2020-11-04 | $139.09 | $141.27 | $135.44 | $135.69 | $132.44 | 123,254 |
| 2020-11-03 | $135.00 | $140.46 | $134.51 | $139.72 | $136.37 | 137,261 |
| 2020-11-02 | $133.36 | $136.47 | $132.12 | $135.38 | $132.13 | 132,920 |
| 2020-10-30 | $130.89 | $132.23 | $129.37 | $131.92 | $128.76 | 435,728 |
| 2020-10-29 | $129.28 | $131.59 | $124.58 | $131.26 | $128.11 | 319,605 |
| 2020-10-28 | $136.85 | $138.75 | $135.89 | $136.08 | $132.82 | 111,044 |
| 2020-10-27 | $142.06 | $144.39 | $139.44 | $139.58 | $136.23 | 110,617 |
| 2020-10-26 | $142.39 | $143.52 | $140.70 | $142.32 | $138.91 | 79,186 |
| 2020-10-23 | $144.43 | $145.35 | $142.05 | $143.49 | $140.05 | 61,575 |
| 2020-10-22 | $144.51 | $145.80 | $143.38 | $143.76 | $140.31 | 106,288 |
| 2020-10-21 | $143.27 | $145.68 | $143.08 | $143.71 | $140.26 | 83,520 |
| 2020-10-20 | $143.64 | $145.28 | $142.93 | $143.27 | $139.83 | 114,744 |
| 2020-10-19 | $145.74 | $147.00 | $142.87 | $143.21 | $139.78 | 88,482 |
| 2020-10-16 | $144.22 | $146.72 | $144.22 | $145.80 | $142.30 | 71,757 |
| 2020-10-15 | $143.55 | $144.57 | $142.51 | $143.83 | $140.38 | 80,927 |
| 2020-10-14 | $143.61 | $145.21 | $143.32 | $144.58 | $141.11 | 113,265 |
| 2020-10-13 | $144.40 | $145.17 | $143.31 | $144.03 | $140.58 | 95,299 |
| 2020-10-12 | $144.61 | $145.80 | $144.28 | $144.91 | $141.43 | 167,640 |
| 2020-10-09 | $142.00 | $144.62 | $142.00 | $144.01 | $140.56 | 68,213 |
| 2020-10-08 | $141.02 | $142.41 | $139.57 | $141.93 | $138.53 | 83,184 |
| 2020-10-07 | $140.64 | $142.04 | $139.80 | $140.27 | $136.91 | 136,658 |
| 2020-10-06 | $140.88 | $141.86 | $139.25 | $140.05 | $136.69 | 138,741 |
| 2020-10-05 | $137.38 | $140.61 | $137.00 | $140.12 | $136.76 | 105,809 |
| 2020-10-02 | $132.12 | $137.03 | $131.50 | $136.83 | $133.55 | 132,590 |
| 2020-10-01 | $134.42 | $134.69 | $132.91 | $133.45 | $130.25 | 98,613 |
| 2020-09-30 | $133.17 | $134.88 | $132.83 | $134.17 | $130.95 | 161,979 |
| 2020-09-29 | $134.55 | $135.20 | $132.38 | $132.66 | $129.48 | 113,165 |
| 2020-09-28 | $134.32 | $135.47 | $133.89 | $134.51 | $131.28 | 101,236 |
| 2020-09-25 | $130.38 | $133.62 | $129.62 | $133.05 | $129.86 | 79,250 |
| 2020-09-24 | $130.53 | $132.85 | $128.33 | $130.59 | $127.46 | 114,913 |
| 2020-09-23 | $132.41 | $133.63 | $130.67 | $130.74 | $127.60 | 153,327 |
| 2020-09-22 | $130.25 | $132.46 | $129.81 | $132.40 | $129.22 | 189,806 |
| 2020-09-21 | $132.03 | $132.03 | $126.69 | $129.57 | $126.46 | 179,830 |
| 2020-09-18 | $134.57 | $135.18 | $132.85 | $134.07 | $130.85 | 375,462 |
| 2020-09-17 | $130.51 | $134.29 | $129.11 | $133.43 | $130.23 | 192,735 |
| 2020-09-16 | $130.23 | $133.22 | $130.23 | $132.16 | $128.99 | 208,045 |
| 2020-09-15 | $126.94 | $129.13 | $126.94 | $129.02 | $125.93 | 95,347 |
| 2020-09-14 | $125.54 | $125.94 | $125.00 | $125.77 | $122.75 | 83,096 |
| 2020-09-11 | $123.56 | $124.90 | $123.25 | $124.15 | $121.17 | 97,948 |
| 2020-09-10 | $123.96 | $125.47 | $122.62 | $123.14 | $120.19 | 148,472 |
| 2020-09-09 | $121.51 | $125.14 | $121.51 | $123.80 | $120.83 | 120,288 |
| 2020-09-08 | $122.15 | $122.34 | $120.50 | $120.88 | $117.98 | 113,149 |
| 2020-09-04 | $125.87 | $125.92 | $122.03 | $122.82 | $119.87 | 65,451 |
| 2020-09-03 | $129.66 | $129.66 | $123.54 | $124.18 | $121.20 | 85,725 |
| 2020-09-02 | $127.12 | $130.08 | $126.96 | $129.74 | $126.63 | 114,146 |
| 2020-09-01 | $126.27 | $127.44 | $125.40 | $127.19 | $124.14 | 140,659 |
| 2020-08-31 | $125.46 | $126.68 | $124.74 | $125.95 | $122.93 | 136,743 |
| 2020-08-28 | $125.10 | $126.01 | $124.35 | $125.95 | $122.93 | 70,728 |
| 2020-08-27 | $124.87 | $125.72 | $123.93 | $124.79 | $121.80 | 119,880 |
| 2020-08-26 | $124.63 | $124.98 | $123.41 | $123.84 | $120.87 | 76,859 |
| 2020-08-25 | $126.50 | $126.50 | $124.76 | $125.06 | $122.06 | 154,520 |
| 2020-08-24 | $125.20 | $126.00 | $124.46 | $125.91 | $122.89 | 82,237 |
| 2020-08-21 | $123.49 | $124.93 | $123.12 | $124.90 | $121.90 | 104,014 |
| 2020-08-20 | $125.01 | $125.75 | $123.78 | $124.07 | $121.09 | 146,888 |
| 2020-08-19 | $126.17 | $126.84 | $125.50 | $126.03 | $123.01 | 146,337 |
| 2020-08-18 | $125.46 | $126.50 | $125.42 | $125.76 | $122.74 | 202,038 |
| 2020-08-17 | $124.65 | $126.00 | $124.51 | $125.58 | $122.57 | 180,917 |
| 2020-08-14 | $124.08 | $126.82 | $124.08 | $124.61 | $121.62 | 142,823 |
| 2020-08-13 | $124.40 | $126.90 | $124.33 | $125.40 | $121.97 | 144,941 |
| 2020-08-12 | $127.00 | $128.16 | $124.91 | $125.33 | $121.90 | 191,125 |
| 2020-08-11 | $125.00 | $128.15 | $125.00 | $126.14 | $122.69 | 195,872 |
| 2020-08-10 | $119.22 | $124.92 | $119.22 | $124.90 | $121.49 | 406,147 |
| 2020-08-07 | $119.84 | $120.71 | $118.42 | $119.40 | $116.14 | 171,013 |
| 2020-08-06 | $120.52 | $121.76 | $119.72 | $119.84 | $116.56 | 124,466 |
| 2020-08-05 | $120.85 | $121.48 | $119.50 | $120.99 | $117.68 | 167,509 |
| 2020-08-04 | $120.54 | $121.47 | $119.77 | $119.94 | $116.66 | 208,423 |
| 2020-08-03 | $119.42 | $121.26 | $118.97 | $120.91 | $117.60 | 121,047 |
| 2020-07-31 | $119.51 | $120.48 | $116.55 | $118.53 | $115.29 | 282,442 |
| 2020-07-30 | $117.83 | $120.28 | $112.52 | $120.19 | $116.90 | 393,676 |
| 2020-07-29 | $117.97 | $120.84 | $117.71 | $120.21 | $116.92 | 147,534 |
| 2020-07-28 | $117.67 | $120.61 | $117.60 | $118.21 | $114.98 | 190,067 |
| 2020-07-27 | $114.58 | $117.98 | $113.66 | $117.67 | $114.45 | 147,508 |
| 2020-07-24 | $114.74 | $115.19 | $114.04 | $114.81 | $111.67 | 120,183 |
| 2020-07-23 | $113.96 | $116.61 | $113.96 | $114.79 | $111.65 | 256,467 |
| 2020-07-22 | $114.55 | $115.80 | $113.32 | $113.65 | $110.54 | 135,190 |
| 2020-07-21 | $115.63 | $117.06 | $114.28 | $114.48 | $111.35 | 139,491 |
| 2020-07-20 | $115.57 | $116.57 | $112.60 | $113.50 | $110.40 | 138,088 |
| 2020-07-17 | $118.65 | $119.18 | $116.12 | $116.22 | $113.04 | 137,124 |
| 2020-07-16 | $117.54 | $119.56 | $116.62 | $118.72 | $115.47 | 221,267 |
| 2020-07-15 | $115.47 | $118.48 | $115.27 | $117.61 | $114.39 | 145,572 |
| 2020-07-14 | $111.30 | $113.63 | $111.12 | $113.50 | $110.40 | 142,621 |
| 2020-07-13 | $112.86 | $114.11 | $111.71 | $111.84 | $108.78 | 202,675 |
| 2020-07-10 | $110.53 | $112.25 | $110.00 | $111.53 | $108.48 | 122,413 |
| 2020-07-09 | $111.00 | $111.65 | $108.35 | $109.75 | $106.75 | 159,802 |
| 2020-07-08 | $111.69 | $112.33 | $109.69 | $110.11 | $107.10 | 167,185 |
| 2020-07-07 | $111.62 | $112.54 | $110.55 | $110.64 | $107.62 | 160,479 |
| 2020-07-06 | $114.37 | $114.60 | $112.32 | $112.99 | $109.90 | 137,403 |
| 2020-07-02 | $112.61 | $114.02 | $111.86 | $112.37 | $109.30 | 197,845 |
| 2020-07-01 | $114.20 | $114.45 | $110.80 | $111.24 | $108.20 | 196,068 |
| 2020-06-30 | $111.67 | $115.16 | $111.67 | $114.44 | $111.31 | 220,284 |
| 2020-06-29 | $111.41 | $112.23 | $109.70 | $112.07 | $109.01 | 243,421 |
| 2020-06-26 | $106.92 | $112.02 | $105.96 | $110.58 | $107.56 | 3,871,764 |
| 2020-06-25 | $104.62 | $107.88 | $102.15 | $107.57 | $104.63 | 572,028 |
| 2020-06-24 | $106.78 | $107.81 | $104.41 | $105.42 | $102.54 | 402,821 |
| 2020-06-23 | $108.50 | $108.91 | $105.92 | $108.55 | $105.58 | 309,410 |
| 2020-06-22 | $105.02 | $107.81 | $103.08 | $107.66 | $104.72 | 286,943 |
| 2020-06-19 | $110.13 | $110.56 | $105.44 | $105.76 | $102.87 | 470,529 |
| 2020-06-18 | $112.73 | $114.03 | $107.79 | $108.12 | $105.16 | 231,496 |
| 2020-06-17 | $112.81 | $115.94 | $112.23 | $114.38 | $111.25 | 268,626 |
| 2020-06-16 | $116.79 | $116.79 | $112.12 | $112.94 | $109.85 | 210,222 |
| 2020-06-15 | $109.76 | $112.25 | $109.76 | $112.19 | $109.12 | 305,592 |
| 2020-06-12 | $115.58 | $115.58 | $108.79 | $112.58 | $109.50 | 378,387 |
| 2020-06-11 | $114.99 | $116.46 | $111.30 | $111.49 | $108.44 | 327,526 |
| 2020-06-10 | $120.05 | $120.89 | $118.29 | $118.29 | $115.06 | 224,547 |
| 2020-06-09 | $119.87 | $122.17 | $119.41 | $120.54 | $117.24 | 182,026 |
| 2020-06-08 | $124.32 | $124.40 | $121.68 | $122.63 | $119.28 | 212,653 |
| 2020-06-05 | $122.15 | $124.22 | $121.03 | $123.16 | $119.79 | 225,732 |
| 2020-06-04 | $120.11 | $120.88 | $118.36 | $119.00 | $115.75 | 196,276 |
| 2020-06-03 | $120.29 | $123.43 | $119.41 | $121.76 | $118.43 | 239,279 |
| 2020-06-02 | $119.69 | $119.69 | $117.45 | $118.81 | $115.56 | 198,507 |
| 2020-06-01 | $119.28 | $120.18 | $117.16 | $118.61 | $115.37 | 279,949 |
| 2020-05-29 | $120.88 | $121.21 | $117.32 | $118.94 | $115.69 | 224,330 |
| 2020-05-28 | $126.16 | $126.16 | $121.67 | $122.12 | $118.78 | 163,191 |
| 2020-05-27 | $122.27 | $125.00 | $119.22 | $124.83 | $121.42 | 251,346 |
| 2020-05-26 | $120.26 | $121.28 | $117.95 | $120.22 | $116.93 | 462,538 |
| 2020-05-22 | $119.05 | $119.05 | $115.98 | $116.39 | $113.21 | 132,526 |
| 2020-05-21 | $117.60 | $119.79 | $117.23 | $118.44 | $115.20 | 138,064 |
| 2020-05-20 | $119.52 | $122.22 | $118.14 | $118.65 | $114.99 | 214,857 |
| 2020-05-19 | $120.70 | $122.57 | $116.82 | $116.85 | $113.24 | 165,131 |
| 2020-05-18 | $120.03 | $122.89 | $119.18 | $121.36 | $117.61 | 238,683 |
| 2020-05-15 | $112.95 | $115.15 | $111.46 | $114.84 | $111.30 | 633,974 |
| 2020-05-14 | $114.01 | $114.05 | $110.02 | $113.73 | $110.22 | 235,949 |
| 2020-05-13 | $117.11 | $118.91 | $114.56 | $115.97 | $112.39 | 259,895 |
| 2020-05-12 | $121.62 | $122.27 | $117.77 | $118.14 | $114.49 | 219,442 |
| 2020-05-11 | $120.61 | $122.79 | $119.71 | $121.68 | $117.93 | 279,718 |
| 2020-05-08 | $120.00 | $123.29 | $119.42 | $122.41 | $118.63 | 266,208 |
| 2020-05-07 | $116.53 | $117.81 | $115.88 | $117.35 | $113.73 | 245,870 |
| 2020-05-06 | $114.94 | $115.42 | $113.59 | $114.90 | $111.35 | 274,066 |
| 2020-05-05 | $115.00 | $115.80 | $113.04 | $114.80 | $111.26 | 432,768 |
| 2020-05-04 | $102.24 | $113.09 | $101.99 | $112.75 | $109.27 | 323,459 |
| 2020-05-01 | $110.01 | $110.01 | $103.98 | $105.35 | $102.10 | 329,087 |
| 2020-04-30 | $110.27 | $114.21 | $109.56 | $112.53 | $109.06 | 603,706 |
| 2020-04-29 | $107.33 | $109.23 | $105.55 | $105.67 | $102.41 | 196,862 |
| 2020-04-28 | $102.44 | $105.42 | $100.47 | $104.20 | $100.98 | 173,964 |
| 2020-04-27 | $99.15 | $101.36 | $99.15 | $99.71 | $96.63 | 264,867 |
| 2020-04-24 | $97.78 | $99.78 | $96.44 | $98.86 | $95.81 | 173,269 |
| 2020-04-23 | $95.96 | $97.79 | $95.42 | $96.75 | $93.76 | 295,871 |
| 2020-04-22 | $98.65 | $98.87 | $94.96 | $96.50 | $93.52 | 396,050 |
| 2020-04-21 | $100.48 | $100.48 | $95.43 | $95.60 | $92.65 | 180,966 |
| 2020-04-20 | $105.48 | $107.33 | $101.64 | $103.00 | $99.82 | 354,008 |
| 2020-04-17 | $108.24 | $109.82 | $105.47 | $108.02 | $104.69 | 239,109 |
| 2020-04-16 | $104.81 | $105.97 | $101.26 | $104.81 | $101.58 | 186,394 |
| 2020-04-15 | $107.00 | $107.66 | $104.38 | $105.09 | $101.85 | 190,416 |
| 2020-04-14 | $113.16 | $114.43 | $109.67 | $110.69 | $107.27 | 146,695 |
| 2020-04-13 | $111.37 | $113.27 | $108.33 | $109.90 | $106.51 | 167,412 |
| 2020-04-09 | $109.91 | $114.04 | $108.34 | $113.55 | $110.05 | 199,640 |
| 2020-04-08 | $102.01 | $108.95 | $99.85 | $107.82 | $104.49 | 249,592 |
| 2020-04-07 | $103.60 | $104.30 | $97.80 | $99.88 | $96.80 | 308,687 |
| 2020-04-06 | $97.93 | $99.81 | $96.42 | $98.96 | $95.91 | 269,711 |
| 2020-04-03 | $91.92 | $94.05 | $90.67 | $93.42 | $90.54 | 196,470 |
| 2020-04-02 | $88.61 | $93.30 | $88.18 | $93.17 | $90.29 | 181,214 |
| 2020-04-01 | $96.09 | $97.86 | $88.50 | $89.15 | $86.40 | 276,705 |
| 2020-03-31 | $100.39 | $104.67 | $99.85 | $101.20 | $98.08 | 245,036 |
| 2020-03-30 | $96.88 | $102.66 | $94.94 | $101.84 | $98.70 | 267,954 |
| 2020-03-27 | $97.86 | $99.67 | $94.31 | $95.98 | $93.02 | 180,284 |
| 2020-03-26 | $97.73 | $103.63 | $97.73 | $101.79 | $98.65 | 211,675 |
| 2020-03-25 | $95.00 | $99.66 | $91.22 | $96.87 | $93.88 | 290,164 |
| 2020-03-24 | $88.65 | $95.42 | $88.00 | $95.13 | $92.19 | 340,456 |
| 2020-03-23 | $95.50 | $95.98 | $83.57 | $87.03 | $84.34 | 333,455 |
| 2020-03-20 | $108.97 | $109.71 | $95.77 | $96.86 | $93.87 | 484,547 |
| 2020-03-19 | $116.33 | $120.99 | $101.29 | $109.00 | $105.64 | 334,604 |
| 2020-03-18 | $109.44 | $120.71 | $108.51 | $115.99 | $112.41 | 497,961 |
| 2020-03-17 | $105.62 | $115.39 | $102.73 | $114.95 | $111.40 | 445,553 |
| 2020-03-16 | $106.88 | $110.41 | $101.99 | $103.07 | $99.89 | 311,707 |
| 2020-03-13 | $94.73 | $116.71 | $93.82 | $116.71 | $113.11 | 376,159 |
| 2020-03-12 | $100.59 | $104.87 | $94.13 | $96.61 | $93.63 | 505,549 |
| 2020-03-11 | $113.73 | $115.40 | $106.81 | $106.97 | $103.67 | 666,583 |
| 2020-03-10 | $125.22 | $125.22 | $112.78 | $116.57 | $112.97 | 516,554 |
| 2020-03-09 | $121.43 | $125.00 | $121.04 | $122.37 | $118.59 | 302,553 |
| 2020-03-06 | $125.68 | $129.49 | $125.08 | $129.40 | $125.41 | 349,129 |
| 2020-03-05 | $127.51 | $129.56 | $126.40 | $129.20 | $125.21 | 289,849 |
| 2020-03-04 | $128.32 | $130.83 | $127.32 | $130.63 | $126.60 | 233,236 |
| 2020-03-03 | $127.52 | $129.63 | $125.25 | $126.25 | $122.35 | 283,027 |
| 2020-03-02 | $122.26 | $127.47 | $121.15 | $127.42 | $123.49 | 254,175 |
| 2020-02-28 | $121.38 | $122.03 | $118.23 | $121.67 | $117.92 | 442,804 |
| 2020-02-27 | $121.20 | $125.97 | $120.47 | $123.89 | $120.07 | 301,747 |
| 2020-02-26 | $126.01 | $127.82 | $123.45 | $123.45 | $119.64 | 126,216 |
| 2020-02-25 | $129.49 | $130.03 | $125.00 | $125.09 | $121.23 | 183,954 |
| 2020-02-24 | $127.39 | $129.90 | $126.68 | $129.36 | $125.37 | 301,978 |
| 2020-02-21 | $132.42 | $133.73 | $131.08 | $131.97 | $127.90 | 559,693 |
| 2020-02-20 | $129.62 | $136.00 | $129.62 | $132.48 | $128.39 | 429,000 |
| 2020-02-19 | $140.73 | $141.78 | $138.85 | $140.72 | $136.38 | 204,294 |
| 2020-02-18 | $140.61 | $142.12 | $140.02 | $140.44 | $136.11 | 380,784 |
| 2020-02-14 | $141.28 | $141.63 | $140.18 | $140.70 | $136.36 | 116,925 |
| 2020-02-13 | $139.93 | $142.34 | $139.93 | $141.27 | $136.91 | 120,213 |
| 2020-02-12 | $141.64 | $141.64 | $140.05 | $140.51 | $136.17 | 124,792 |
| 2020-02-11 | $140.41 | $141.43 | $140.38 | $140.83 | $136.48 | 143,439 |
| 2020-02-10 | $139.50 | $140.43 | $139.08 | $140.20 | $135.47 | 105,868 |
| 2020-02-07 | $140.36 | $140.63 | $139.22 | $139.94 | $135.22 | 133,785 |
| 2020-02-06 | $138.65 | $141.03 | $137.85 | $140.71 | $135.96 | 192,217 |
| 2020-02-05 | $138.75 | $138.75 | $137.56 | $138.13 | $133.47 | 177,416 |
| 2020-02-04 | $139.00 | $140.35 | $137.22 | $137.36 | $132.73 | 205,540 |
| 2020-02-03 | $136.45 | $139.58 | $135.77 | $137.83 | $133.18 | 195,985 |
| 2020-01-31 | $137.34 | $137.45 | $135.10 | $135.60 | $131.02 | 627,701 |
| 2020-01-30 | $137.31 | $138.38 | $136.34 | $138.31 | $133.64 | 124,679 |
| 2020-01-29 | $138.82 | $139.89 | $138.29 | $138.33 | $133.66 | 121,345 |
| 2020-01-28 | $137.70 | $138.97 | $137.09 | $138.64 | $133.96 | 130,556 |
| 2020-01-27 | $134.40 | $137.71 | $134.00 | $136.95 | $132.33 | 196,488 |
| 2020-01-24 | $136.74 | $137.73 | $134.94 | $136.54 | $131.93 | 175,960 |
| 2020-01-23 | $135.95 | $136.69 | $134.16 | $136.43 | $131.83 | 142,546 |
| 2020-01-22 | $137.38 | $137.95 | $135.73 | $136.24 | $131.64 | 150,063 |
| 2020-01-21 | $136.62 | $137.14 | $135.35 | $136.70 | $132.09 | 176,423 |
| 2020-01-17 | $138.50 | $138.66 | $136.28 | $137.00 | $132.38 | 186,744 |
| 2020-01-16 | $135.25 | $137.89 | $134.51 | $137.85 | $133.20 | 162,100 |
| 2020-01-15 | $133.84 | $135.26 | $132.92 | $134.09 | $129.57 | 193,394 |
| 2020-01-14 | $133.43 | $135.28 | $132.31 | $134.67 | $130.13 | 247,684 |
| 2020-01-13 | $131.23 | $133.60 | $131.23 | $133.55 | $129.04 | 192,899 |
| 2020-01-10 | $131.00 | $131.80 | $130.21 | $131.12 | $126.70 | 118,971 |
| 2020-01-09 | $129.90 | $131.37 | $129.90 | $130.87 | $126.45 | 168,336 |
| 2020-01-08 | $128.27 | $130.10 | $127.95 | $129.50 | $125.13 | 193,245 |
| 2020-01-07 | $127.76 | $128.67 | $127.37 | $127.88 | $123.57 | 61,701 |
| 2020-01-06 | $127.16 | $128.61 | $126.92 | $128.32 | $123.99 | 183,094 |
| 2020-01-03 | $127.18 | $129.14 | $126.68 | $128.75 | $124.41 | 102,171 |
| 2020-01-02 | $127.15 | $128.69 | $125.81 | $128.69 | $124.35 | 142,517 |
| 2019-12-31 | $126.88 | $127.65 | $126.34 | $126.36 | $122.10 | 148,135 |
| 2019-12-30 | $127.11 | $127.65 | $125.96 | $126.99 | $122.71 | 114,064 |
| 2019-12-27 | $127.74 | $127.74 | $126.68 | $127.39 | $123.09 | 74,762 |
| 2019-12-26 | $126.37 | $127.36 | $126.07 | $127.17 | $122.88 | 95,801 |
| 2019-12-24 | $126.50 | $127.27 | $125.83 | $126.90 | $122.62 | 42,928 |
| 2019-12-23 | $126.50 | $127.19 | $125.21 | $126.51 | $122.24 | 101,813 |
| 2019-12-20 | $126.42 | $126.87 | $125.58 | $126.43 | $122.16 | 480,446 |
| 2019-12-19 | $126.66 | $126.81 | $125.45 | $125.96 | $121.71 | 118,007 |
| 2019-12-18 | $127.00 | $127.60 | $125.96 | $126.73 | $122.45 | 113,734 |
| 2019-12-17 | $126.99 | $127.50 | $125.81 | $127.36 | $123.06 | 106,864 |
| 2019-12-16 | $127.51 | $128.18 | $126.36 | $126.61 | $122.34 | 134,513 |
| 2019-12-13 | $126.68 | $127.68 | $125.89 | $126.88 | $122.60 | 131,516 |
| 2019-12-12 | $126.25 | $127.93 | $124.30 | $127.15 | $122.86 | 128,753 |
| 2019-12-11 | $125.42 | $126.99 | $125.34 | $126.76 | $122.48 | 90,533 |
| 2019-12-10 | $124.49 | $125.53 | $124.18 | $124.95 | $120.73 | 110,208 |
| 2019-12-09 | $125.78 | $125.82 | $123.85 | $124.42 | $120.22 | 150,121 |
| 2019-12-06 | $126.86 | $127.96 | $125.81 | $126.43 | $122.16 | 201,308 |
| 2019-12-05 | $124.39 | $125.20 | $123.83 | $125.20 | $120.98 | 115,823 |
| 2019-12-04 | $123.61 | $125.46 | $123.53 | $124.02 | $119.84 | 123,883 |
| 2019-12-03 | $122.10 | $122.72 | $121.35 | $122.69 | $118.55 | 122,008 |
| 2019-12-02 | $124.06 | $124.65 | $123.07 | $123.24 | $119.08 | 121,931 |
| 2019-11-29 | $124.77 | $125.28 | $123.71 | $123.93 | $119.75 | 123,421 |
| 2019-11-27 | $125.00 | $126.21 | $124.13 | $125.17 | $120.95 | 182,337 |
| 2019-11-26 | $124.29 | $125.26 | $123.48 | $124.80 | $120.59 | 306,714 |
| 2019-11-25 | $122.88 | $124.92 | $122.02 | $124.03 | $119.85 | 208,355 |
| 2019-11-22 | $123.39 | $123.39 | $121.69 | $122.40 | $118.27 | 202,303 |
| 2019-11-21 | $124.50 | $125.07 | $122.20 | $122.67 | $118.53 | 246,681 |
| 2019-11-20 | $124.94 | $125.79 | $123.57 | $124.18 | $119.99 | 148,080 |
| 2019-11-19 | $124.56 | $125.95 | $124.20 | $125.67 | $121.43 | 102,057 |
| 2019-11-18 | $124.18 | $124.94 | $123.16 | $123.79 | $119.61 | 111,203 |
| 2019-11-15 | $126.10 | $126.16 | $124.05 | $124.63 | $120.42 | 128,175 |
| 2019-11-14 | $124.40 | $125.59 | $124.36 | $125.41 | $121.18 | 103,221 |
| 2019-11-13 | $124.68 | $124.96 | $124.06 | $124.61 | $120.41 | 171,019 |
| 2019-11-12 | $125.06 | $126.62 | $124.72 | $125.02 | $120.80 | 155,191 |
| 2019-11-11 | $124.40 | $126.48 | $124.40 | $125.48 | $121.25 | 234,023 |
| 2019-11-08 | $123.95 | $125.76 | $123.59 | $125.46 | $121.23 | 118,241 |
| 2019-11-07 | $124.13 | $124.53 | $123.27 | $124.30 | $120.11 | 148,351 |
| 2019-11-06 | $122.28 | $123.88 | $121.99 | $123.19 | $119.03 | 120,533 |
| 2019-11-05 | $123.84 | $124.06 | $122.15 | $122.90 | $118.35 | 215,523 |
| 2019-11-04 | $122.78 | $123.93 | $122.29 | $123.02 | $118.47 | 198,173 |
| 2019-11-01 | $121.21 | $121.91 | $120.46 | $121.77 | $117.26 | 154,115 |
| 2019-10-31 | $120.20 | $120.52 | $118.94 | $120.07 | $115.62 | 317,356 |
| 2019-10-30 | $119.13 | $120.73 | $117.96 | $120.47 | $116.01 | 182,733 |
| 2019-10-29 | $117.16 | $119.63 | $117.16 | $119.51 | $115.09 | 164,815 |
| 2019-10-28 | $115.16 | $118.04 | $115.15 | $117.39 | $113.04 | 163,164 |
| 2019-10-25 | $112.56 | $117.45 | $112.37 | $115.10 | $110.84 | 154,482 |
| 2019-10-24 | $112.45 | $112.73 | $107.54 | $111.77 | $107.63 | 203,143 |
| 2019-10-23 | $113.34 | $114.00 | $111.73 | $112.31 | $108.15 | 132,665 |
| 2019-10-22 | $113.65 | $114.00 | $112.48 | $113.45 | $109.25 | 100,062 |
| 2019-10-21 | $113.46 | $114.41 | $113.26 | $113.91 | $109.69 | 77,613 |
| 2019-10-18 | $111.51 | $112.96 | $111.00 | $112.23 | $108.07 | 118,946 |
| 2019-10-17 | $111.70 | $112.75 | $111.22 | $112.18 | $108.03 | 130,695 |
| 2019-10-16 | $110.72 | $111.53 | $110.05 | $111.42 | $107.29 | 134,589 |
| 2019-10-15 | $111.41 | $112.42 | $110.32 | $111.40 | $107.28 | 84,793 |
| 2019-10-14 | $111.92 | $111.92 | $110.25 | $111.19 | $107.07 | 83,040 |
| 2019-10-11 | $110.65 | $114.13 | $110.65 | $112.46 | $108.30 | 137,840 |
| 2019-10-10 | $108.24 | $109.39 | $106.29 | $108.98 | $104.95 | 114,747 |
| 2019-10-09 | $108.33 | $108.42 | $106.90 | $108.05 | $104.05 | 86,448 |
| 2019-10-08 | $106.03 | $107.77 | $105.65 | $107.00 | $103.04 | 196,647 |
| 2019-10-07 | $107.98 | $108.48 | $106.89 | $107.28 | $103.31 | 104,274 |
| 2019-10-04 | $106.89 | $108.29 | $106.32 | $108.14 | $104.14 | 90,177 |
| 2019-10-03 | $104.77 | $107.35 | $104.18 | $107.18 | $103.21 | 181,198 |
| 2019-10-02 | $105.98 | $106.14 | $104.14 | $105.25 | $101.35 | 140,630 |
| 2019-10-01 | $108.89 | $109.89 | $106.44 | $106.70 | $102.75 | 103,281 |
| 2019-09-30 | $108.74 | $109.71 | $108.38 | $109.11 | $105.07 | 142,451 |
| 2019-09-27 | $109.34 | $109.87 | $108.14 | $108.70 | $104.68 | 122,992 |
| 2019-09-26 | $108.83 | $110.01 | $108.11 | $108.67 | $104.65 | 86,607 |
| 2019-09-25 | $107.30 | $109.50 | $107.18 | $108.95 | $104.92 | 115,407 |
| 2019-09-24 | $108.17 | $109.29 | $106.45 | $107.03 | $103.07 | 174,719 |
| 2019-09-23 | $107.93 | $109.10 | $107.32 | $107.82 | $103.83 | 79,522 |
| 2019-09-20 | $109.93 | $110.02 | $107.89 | $107.92 | $103.92 | 334,624 |
| 2019-09-19 | $111.01 | $111.49 | $109.35 | $109.93 | $105.86 | 154,475 |
| 2019-09-18 | $111.89 | $112.05 | $108.83 | $110.34 | $106.25 | 107,333 |
| 2019-09-17 | $111.76 | $112.66 | $110.99 | $112.04 | $107.89 | 118,581 |
| 2019-09-16 | $111.54 | $112.66 | $110.59 | $112.23 | $108.07 | 160,336 |
| 2019-09-13 | $114.00 | $114.64 | $113.02 | $113.02 | $108.84 | 103,669 |
| 2019-09-12 | $113.45 | $114.00 | $111.93 | $113.54 | $109.34 | 140,161 |
| 2019-09-11 | $110.79 | $113.00 | $110.79 | $112.83 | $108.65 | 134,903 |
| 2019-09-10 | $108.25 | $111.05 | $107.36 | $110.50 | $106.41 | 124,354 |
| 2019-09-09 | $107.50 | $109.36 | $106.55 | $108.34 | $104.33 | 102,320 |
| 2019-09-06 | $106.62 | $108.52 | $106.13 | $107.08 | $103.12 | 102,710 |
| 2019-09-05 | $105.18 | $108.00 | $105.18 | $106.67 | $102.72 | 117,835 |
| 2019-09-04 | $103.74 | $104.44 | $103.37 | $103.98 | $100.13 | 81,880 |
| 2019-09-03 | $104.61 | $105.14 | $102.06 | $102.85 | $99.04 | 139,866 |
| 2019-08-30 | $104.00 | $105.83 | $103.47 | $105.63 | $101.72 | 162,012 |
| 2019-08-29 | $102.30 | $104.27 | $102.08 | $103.50 | $99.67 | 96,685 |
| 2019-08-28 | $99.42 | $101.59 | $99.12 | $101.35 | $97.60 | 115,738 |
| 2019-08-27 | $100.60 | $101.36 | $99.09 | $99.87 | $96.17 | 116,023 |
| 2019-08-26 | $100.15 | $100.15 | $98.71 | $99.74 | $96.05 | 93,077 |
| 2019-08-23 | $101.22 | $101.82 | $98.80 | $99.37 | $95.69 | 156,933 |
| 2019-08-22 | $102.54 | $102.54 | $100.77 | $101.67 | $97.91 | 79,738 |
| 2019-08-21 | $102.81 | $103.11 | $101.80 | $102.10 | $98.32 | 104,658 |
| 2019-08-20 | $102.26 | $103.25 | $101.79 | $102.10 | $98.32 | 72,205 |
| 2019-08-19 | $102.81 | $103.62 | $102.35 | $102.64 | $98.84 | 134,576 |
| 2019-08-16 | $100.23 | $102.22 | $100.23 | $102.06 | $97.88 | 86,520 |
| 2019-08-15 | $99.97 | $100.50 | $99.02 | $99.63 | $95.55 | 101,395 |
| 2019-08-14 | $102.00 | $102.00 | $99.78 | $99.87 | $95.78 | 142,532 |
| 2019-08-13 | $100.12 | $103.94 | $99.89 | $102.32 | $98.13 | 155,958 |
| 2019-08-12 | $102.21 | $102.21 | $100.86 | $101.05 | $96.91 | 101,514 |
| 2019-08-09 | $103.91 | $104.10 | $102.86 | $102.97 | $98.75 | 89,959 |
| 2019-08-08 | $102.53 | $104.04 | $102.09 | $104.02 | $99.76 | 170,649 |
| 2019-08-07 | $100.78 | $102.20 | $98.93 | $101.84 | $97.67 | 144,552 |
| 2019-08-06 | $100.30 | $102.34 | $100.10 | $102.15 | $97.97 | 134,685 |
| 2019-08-05 | $103.29 | $103.57 | $99.25 | $100.01 | $95.91 | 169,485 |
| 2019-08-02 | $104.12 | $105.26 | $103.20 | $104.56 | $100.28 | 157,266 |
| 2019-08-01 | $105.34 | $106.35 | $104.49 | $104.90 | $100.60 | 228,954 |
| 2019-07-31 | $106.31 | $106.77 | $104.76 | $105.35 | $101.04 | 294,202 |
| 2019-07-30 | $105.07 | $106.14 | $104.17 | $106.03 | $101.69 | 185,644 |
| 2019-07-29 | $105.55 | $106.06 | $104.23 | $105.61 | $101.29 | 172,304 |
| 2019-07-26 | $105.56 | $106.40 | $105.10 | $105.68 | $101.35 | 237,398 |
| 2019-07-25 | $109.90 | $109.90 | $104.59 | $104.90 | $100.60 | 275,486 |
| 2019-07-24 | $108.57 | $110.66 | $108.53 | $110.38 | $105.86 | 162,413 |
| 2019-07-23 | $107.11 | $109.23 | $106.79 | $109.13 | $104.66 | 104,093 |
| 2019-07-22 | $107.01 | $108.03 | $105.75 | $106.50 | $102.14 | 149,279 |
| 2019-07-19 | $106.64 | $108.42 | $106.36 | $107.02 | $102.64 | 98,063 |
| 2019-07-18 | $106.09 | $106.80 | $105.63 | $106.80 | $102.43 | 91,160 |
| 2019-07-17 | $107.23 | $108.24 | $106.27 | $106.30 | $101.95 | 80,865 |
| 2019-07-16 | $106.59 | $108.39 | $106.59 | $107.36 | $102.96 | 137,388 |
| 2019-07-15 | $107.00 | $107.89 | $106.32 | $106.71 | $102.34 | 156,182 |
| 2019-07-12 | $103.53 | $107.02 | $103.53 | $106.67 | $102.30 | 166,880 |
| 2019-07-11 | $103.53 | $103.99 | $102.76 | $103.62 | $99.38 | 114,212 |
| 2019-07-10 | $103.12 | $103.76 | $102.44 | $103.42 | $99.19 | 109,409 |
| 2019-07-09 | $103.06 | $103.93 | $102.19 | $102.77 | $98.56 | 90,795 |
| 2019-07-08 | $103.77 | $104.49 | $102.84 | $103.71 | $99.46 | 114,641 |
| 2019-07-05 | $103.63 | $104.43 | $102.81 | $104.29 | $100.02 | 54,568 |
| 2019-07-03 | $103.93 | $104.46 | $103.08 | $104.13 | $99.87 | 42,410 |
| 2019-07-02 | $104.61 | $104.77 | $102.29 | $103.50 | $99.26 | 157,922 |
| 2019-07-01 | $106.36 | $107.85 | $104.22 | $105.23 | $100.92 | 155,144 |
| 2019-06-28 | $104.59 | $106.87 | $104.59 | $105.39 | $101.07 | 460,271 |
| 2019-06-27 | $102.72 | $104.57 | $102.55 | $104.47 | $100.19 | 152,401 |
| 2019-06-26 | $102.29 | $103.98 | $101.81 | $102.39 | $98.20 | 141,549 |
| 2019-06-25 | $102.58 | $103.55 | $101.88 | $102.16 | $97.98 | 108,748 |
| 2019-06-24 | $102.64 | $103.65 | $101.93 | $102.61 | $98.41 | 108,478 |
| 2019-06-21 | $102.99 | $103.30 | $101.97 | $102.76 | $98.55 | 336,535 |
| 2019-06-20 | $103.93 | $104.09 | $102.47 | $103.60 | $99.36 | 96,130 |
| 2019-06-19 | $101.52 | $103.07 | $101.52 | $102.94 | $98.72 | 133,422 |
| 2019-06-18 | $102.39 | $103.98 | $101.46 | $101.61 | $97.45 | 111,615 |
| 2019-06-17 | $101.98 | $102.86 | $101.33 | $101.83 | $97.66 | 157,875 |
| 2019-06-14 | $103.37 | $103.61 | $101.21 | $101.87 | $97.70 | 120,259 |
| 2019-06-13 | $102.92 | $104.00 | $102.35 | $103.61 | $99.37 | 136,665 |
| 2019-06-12 | $102.31 | $103.25 | $101.87 | $102.71 | $98.50 | 102,826 |
| 2019-06-11 | $104.00 | $104.18 | $102.08 | $102.55 | $98.35 | 106,582 |
| 2019-06-10 | $103.03 | $103.90 | $102.95 | $103.28 | $99.05 | 87,466 |
| 2019-06-07 | $102.93 | $103.87 | $102.79 | $102.83 | $98.62 | 67,080 |
| 2019-06-06 | $102.19 | $102.84 | $101.62 | $102.34 | $98.15 | 92,045 |
| 2019-06-05 | $102.20 | $102.86 | $100.79 | $102.43 | $98.24 | 100,975 |
| 2019-06-04 | $100.58 | $101.90 | $100.29 | $101.90 | $97.73 | 104,510 |
| 2019-06-03 | $99.30 | $100.56 | $98.74 | $99.71 | $95.63 | 152,118 |
| 2019-05-31 | $98.49 | $99.96 | $97.49 | $99.38 | $95.31 | 341,555 |
| 2019-05-30 | $99.52 | $100.45 | $98.93 | $99.57 | $95.49 | 105,048 |
| 2019-05-29 | $101.43 | $101.52 | $99.81 | $100.08 | $95.98 | 139,401 |
| 2019-05-28 | $102.67 | $103.98 | $101.54 | $101.82 | $97.65 | 205,464 |
| 2019-05-24 | $103.73 | $104.53 | $102.44 | $102.58 | $98.38 | 114,950 |
| 2019-05-23 | $104.34 | $104.56 | $102.98 | $103.29 | $99.06 | 211,781 |
| 2019-05-22 | $105.64 | $106.10 | $104.82 | $105.25 | $100.94 | 117,330 |
| 2019-05-21 | $105.24 | $106.33 | $105.11 | $106.03 | $101.69 | 120,779 |
| 2019-05-20 | $104.07 | $105.30 | $103.66 | $104.62 | $100.34 | 85,500 |
| 2019-05-17 | $104.57 | $106.36 | $104.50 | $104.85 | $100.56 | 131,282 |
| 2019-05-16 | $105.52 | $106.72 | $105.33 | $105.92 | $101.18 | 135,981 |
| 2019-05-15 | $103.99 | $105.11 | $103.74 | $104.93 | $100.23 | 153,234 |
| 2019-05-14 | $105.36 | $105.97 | $104.62 | $105.03 | $100.33 | 167,289 |
| 2019-05-13 | $105.36 | $106.21 | $104.51 | $105.24 | $100.53 | 211,456 |
| 2019-05-10 | $109.69 | $110.43 | $107.60 | $108.31 | $103.46 | 172,997 |
| 2019-05-09 | $109.33 | $111.24 | $109.33 | $110.26 | $105.32 | 160,993 |
| 2019-05-08 | $110.36 | $111.38 | $109.38 | $109.98 | $105.06 | 217,457 |
| 2019-05-07 | $110.45 | $110.87 | $108.82 | $110.19 | $105.26 | 227,127 |
| 2019-05-06 | $111.13 | $112.85 | $110.63 | $111.20 | $106.22 | 209,436 |
| 2019-05-03 | $112.07 | $113.06 | $111.47 | $112.96 | $107.90 | 121,737 |
| 2019-05-02 | $108.19 | $111.33 | $108.19 | $111.13 | $106.15 | 278,183 |
| 2019-05-01 | $110.01 | $110.90 | $108.36 | $109.38 | $104.48 | 331,152 |
| 2019-04-30 | $108.96 | $110.55 | $108.09 | $109.91 | $104.99 | 405,857 |
| 2019-04-29 | $108.52 | $109.18 | $107.73 | $108.64 | $103.78 | 192,673 |
| 2019-04-26 | $103.57 | $109.07 | $103.57 | $107.83 | $103.00 | 427,750 |
| 2019-04-25 | $98.18 | $104.96 | $96.01 | $104.26 | $99.59 | 524,418 |
| 2019-04-24 | $106.60 | $107.69 | $106.56 | $106.93 | $102.14 | 123,047 |
| 2019-04-23 | $105.40 | $106.99 | $104.27 | $106.49 | $101.72 | 174,289 |
| 2019-04-22 | $105.51 | $105.76 | $104.37 | $104.78 | $100.09 | 86,595 |
| 2019-04-18 | $105.17 | $107.09 | $104.73 | $105.83 | $101.09 | 162,067 |
| 2019-04-17 | $108.10 | $108.25 | $105.43 | $105.80 | $101.06 | 101,759 |
| 2019-04-16 | $107.36 | $108.13 | $106.71 | $107.81 | $102.98 | 106,864 |
| 2019-04-15 | $107.10 | $108.05 | $106.50 | $106.91 | $102.12 | 160,283 |
| 2019-04-12 | $107.25 | $108.22 | $106.99 | $107.64 | $102.82 | 89,862 |
| 2019-04-11 | $105.20 | $107.16 | $104.31 | $107.14 | $102.34 | 132,318 |
| 2019-04-10 | $104.90 | $105.30 | $104.02 | $104.90 | $100.20 | 104,984 |
| 2019-04-09 | $106.43 | $106.43 | $104.40 | $104.58 | $99.90 | 84,021 |
| 2019-04-08 | $106.12 | $107.08 | $105.91 | $106.61 | $101.84 | 106,147 |
| 2019-04-05 | $105.43 | $106.82 | $105.04 | $106.72 | $101.94 | 113,426 |
| 2019-04-04 | $106.75 | $106.75 | $104.31 | $105.26 | $100.55 | 140,172 |
| 2019-04-03 | $104.92 | $106.91 | $104.92 | $106.54 | $101.77 | 130,973 |
| 2019-04-02 | $104.94 | $105.05 | $103.76 | $103.92 | $99.27 | 173,406 |
| 2019-04-01 | $104.22 | $105.49 | $103.62 | $104.70 | $100.01 | 171,004 |
| 2019-03-29 | $104.50 | $105.28 | $102.54 | $103.40 | $98.77 | 200,419 |
| 2019-03-28 | $102.96 | $104.74 | $102.96 | $104.05 | $99.39 | 110,750 |
| 2019-03-27 | $101.79 | $103.07 | $101.01 | $102.78 | $98.18 | 159,377 |
| 2019-03-26 | $101.54 | $102.73 | $101.02 | $101.78 | $97.22 | 170,226 |
| 2019-03-25 | $99.64 | $101.35 | $99.18 | $100.94 | $96.42 | 207,381 |
| 2019-03-22 | $101.53 | $101.53 | $99.39 | $99.61 | $95.15 | 190,175 |
| 2019-03-21 | $101.77 | $103.81 | $101.52 | $101.98 | $97.41 | 156,080 |
| 2019-03-20 | $102.64 | $103.22 | $100.50 | $102.21 | $97.63 | 105,645 |
| 2019-03-19 | $103.17 | $103.81 | $102.42 | $102.88 | $98.27 | 213,452 |
| 2019-03-18 | $102.20 | $103.55 | $101.99 | $102.90 | $98.29 | 186,575 |
| 2019-03-15 | $101.54 | $103.10 | $101.54 | $102.02 | $97.45 | 333,306 |
| 2019-03-14 | $102.17 | $102.17 | $101.03 | $101.30 | $96.76 | 190,062 |
| 2019-03-13 | $104.16 | $104.65 | $101.97 | $102.39 | $97.81 | 186,513 |
| 2019-03-12 | $104.51 | $104.68 | $103.30 | $104.17 | $99.51 | 126,986 |
| 2019-03-11 | $102.37 | $104.90 | $102.37 | $104.57 | $99.89 | 137,086 |
| 2019-03-08 | $101.63 | $102.55 | $101.52 | $102.27 | $97.69 | 124,159 |
| 2019-03-07 | $101.99 | $102.55 | $100.38 | $102.21 | $97.63 | 265,744 |
| 2019-03-06 | $102.30 | $102.68 | $101.75 | $101.75 | $97.19 | 157,042 |
| 2019-03-05 | $102.73 | $103.10 | $101.64 | $102.25 | $97.67 | 122,539 |
| 2019-03-04 | $102.97 | $103.36 | $101.82 | $102.80 | $98.20 | 173,577 |
| 2019-03-01 | $104.16 | $104.16 | $102.43 | $102.77 | $98.17 | 145,282 |
| 2019-02-28 | $103.91 | $104.33 | $103.31 | $103.39 | $98.76 | 175,454 |
| 2019-02-27 | $103.64 | $104.42 | $102.82 | $103.89 | $99.24 | 247,827 |
| 2019-02-26 | $103.75 | $105.37 | $103.62 | $104.12 | $99.46 | 361,117 |
| 2019-02-25 | $104.66 | $104.91 | $103.58 | $103.59 | $98.95 | 359,435 |
| 2019-02-22 | $105.08 | $105.08 | $103.57 | $104.22 | $99.55 | 252,060 |
| 2019-02-21 | $99.85 | $105.10 | $99.85 | $104.95 | $100.25 | 328,473 |
| 2019-02-20 | $101.23 | $102.78 | $99.45 | $100.15 | $95.67 | 321,703 |
| 2019-02-19 | $101.07 | $102.09 | $99.98 | $101.20 | $96.67 | 198,618 |
| 2019-02-15 | $101.81 | $102.35 | $101.28 | $102.01 | $97.44 | 179,594 |
| 2019-02-14 | $101.18 | $102.80 | $101.18 | $101.27 | $96.38 | 175,316 |
| 2019-02-13 | $102.30 | $102.80 | $100.95 | $101.83 | $96.91 | 228,510 |
| 2019-02-12 | $102.57 | $102.85 | $101.05 | $101.76 | $96.84 | 173,373 |
| 2019-02-11 | $101.66 | $102.05 | $100.68 | $101.94 | $97.01 | 167,717 |
| 2019-02-08 | $99.82 | $101.52 | $99.82 | $101.15 | $96.26 | 156,038 |
| 2019-02-07 | $100.53 | $101.12 | $99.06 | $100.20 | $95.36 | 124,528 |
| 2019-02-06 | $100.98 | $102.10 | $100.62 | $101.27 | $96.38 | 123,311 |
| 2019-02-05 | $100.06 | $102.15 | $99.27 | $101.15 | $96.26 | 162,976 |
| 2019-02-04 | $99.37 | $100.25 | $98.52 | $100.22 | $95.38 | 165,208 |
| 2019-02-01 | $100.17 | $100.82 | $98.90 | $99.48 | $94.67 | 132,680 |
| 2019-01-31 | $98.40 | $100.70 | $97.79 | $100.18 | $95.34 | 273,056 |
| 2019-01-30 | $98.95 | $98.95 | $96.45 | $98.43 | $93.67 | 230,032 |
| 2019-01-29 | $96.94 | $98.20 | $96.42 | $97.94 | $93.21 | 185,326 |
| 2019-01-28 | $98.52 | $98.85 | $96.45 | $97.05 | $92.36 | 153,529 |
| 2019-01-25 | $99.81 | $101.47 | $98.45 | $99.80 | $94.98 | 117,985 |
| 2019-01-24 | $98.94 | $99.91 | $98.35 | $98.84 | $94.06 | 102,886 |
| 2019-01-23 | $99.91 | $100.72 | $97.62 | $99.03 | $94.24 | 133,438 |
| 2019-01-22 | $99.74 | $100.28 | $98.15 | $99.36 | $94.56 | 149,939 |
| 2019-01-18 | $99.40 | $101.93 | $98.83 | $100.84 | $95.97 | 152,940 |
| 2019-01-17 | $97.63 | $100.16 | $97.54 | $98.80 | $94.03 | 164,571 |
| 2019-01-16 | $97.73 | $99.56 | $97.15 | $98.37 | $93.62 | 370,887 |
| 2019-01-15 | $97.24 | $98.32 | $96.65 | $97.73 | $93.01 | 179,086 |
| 2019-01-14 | $97.09 | $98.11 | $95.93 | $97.24 | $92.54 | 121,597 |
| 2019-01-11 | $97.62 | $98.30 | $95.88 | $97.96 | $93.23 | 165,085 |
| 2019-01-10 | $97.22 | $99.51 | $95.90 | $98.40 | $93.65 | 153,056 |
| 2019-01-09 | $98.28 | $99.47 | $97.48 | $98.30 | $93.55 | 329,975 |
| 2019-01-08 | $96.38 | $98.22 | $95.32 | $98.08 | $93.34 | 121,720 |
| 2019-01-07 | $95.54 | $95.89 | $94.22 | $95.11 | $90.51 | 191,012 |
| 2019-01-04 | $93.84 | $96.18 | $93.38 | $95.79 | $91.16 | 191,986 |
| 2019-01-03 | $94.81 | $94.81 | $90.81 | $92.35 | $87.89 | 158,175 |
| 2019-01-02 | $92.56 | $95.18 | $91.99 | $95.11 | $90.51 | 217,589 |
| 2018-12-31 | $93.19 | $94.27 | $92.38 | $94.27 | $89.71 | 144,872 |
| 2018-12-28 | $92.85 | $94.11 | $91.51 | $92.69 | $88.21 | 168,661 |
| 2018-12-27 | $89.32 | $92.36 | $88.75 | $92.19 | $87.74 | 160,309 |
| 2018-12-26 | $88.41 | $91.49 | $86.72 | $91.41 | $86.99 | 164,716 |
| 2018-12-24 | $89.17 | $91.46 | $87.71 | $88.72 | $84.43 | 80,053 |
| 2018-12-21 | $97.93 | $97.93 | $89.57 | $90.20 | $85.84 | 721,814 |
| 2018-12-20 | $97.47 | $99.65 | $96.88 | $98.80 | $94.03 | 256,682 |
| 2018-12-19 | $98.98 | $101.32 | $97.03 | $97.74 | $93.02 | 132,153 |
| 2018-12-18 | $99.06 | $100.61 | $98.69 | $99.13 | $94.34 | 180,156 |
| 2018-12-17 | $100.28 | $101.46 | $98.06 | $98.56 | $93.80 | 178,380 |
| 2018-12-14 | $99.48 | $101.20 | $99.12 | $100.34 | $95.49 | 117,987 |
| 2018-12-13 | $101.71 | $102.95 | $99.57 | $100.54 | $95.68 | 86,827 |
| 2018-12-12 | $101.00 | $102.92 | $100.88 | $101.43 | $96.53 | 79,040 |
| 2018-12-11 | $100.06 | $101.19 | $98.46 | $99.61 | $94.80 | 91,602 |
| 2018-12-10 | $99.60 | $100.35 | $98.44 | $99.00 | $94.22 | 140,604 |
| 2018-12-07 | $102.64 | $104.27 | $98.62 | $99.36 | $94.56 | 184,653 |
| 2018-12-06 | $101.23 | $103.02 | $99.81 | $102.95 | $97.98 | 156,553 |
| 2018-12-04 | $109.28 | $109.28 | $102.05 | $102.50 | $97.55 | 168,113 |
| 2018-12-03 | $109.88 | $110.16 | $108.13 | $109.38 | $104.09 | 150,175 |
| 2018-11-30 | $107.45 | $109.26 | $107.08 | $108.99 | $103.72 | 162,819 |
| 2018-11-29 | $107.78 | $109.30 | $106.14 | $107.57 | $102.37 | 160,822 |
| 2018-11-28 | $106.88 | $108.31 | $104.63 | $108.11 | $102.89 | 162,348 |
| 2018-11-27 | $106.81 | $107.88 | $106.08 | $106.30 | $101.16 | 108,069 |
| 2018-11-26 | $107.17 | $108.45 | $106.05 | $107.19 | $102.01 | 143,414 |
| 2018-11-23 | $105.42 | $107.30 | $104.61 | $106.27 | $101.14 | 50,973 |
| 2018-11-21 | $106.62 | $107.59 | $106.06 | $106.27 | $101.14 | 86,429 |
| 2018-11-20 | $107.14 | $107.87 | $105.45 | $106.32 | $101.18 | 103,326 |
| 2018-11-19 | $109.82 | $110.83 | $108.07 | $108.35 | $103.11 | 119,491 |
| 2018-11-16 | $108.74 | $110.74 | $106.88 | $110.60 | $105.26 | 166,435 |
| 2018-11-15 | $107.15 | $109.74 | $106.16 | $109.67 | $104.37 | 134,268 |
| 2018-11-14 | $109.52 | $109.77 | $107.32 | $107.91 | $102.70 | 130,104 |
| 2018-11-13 | $107.34 | $109.38 | $106.71 | $108.48 | $103.24 | 157,735 |
| 2018-11-12 | $107.34 | $108.86 | $106.24 | $107.14 | $101.61 | 120,760 |
| 2018-11-09 | $108.25 | $108.99 | $105.97 | $107.38 | $101.83 | 104,438 |
| 2018-11-08 | $108.52 | $109.34 | $107.11 | $108.80 | $103.18 | 87,369 |
| 2018-11-07 | $108.96 | $110.66 | $107.82 | $108.81 | $103.19 | 168,658 |
| 2018-11-06 | $106.84 | $109.66 | $106.22 | $108.80 | $103.18 | 119,169 |
| 2018-11-05 | $106.73 | $107.57 | $105.13 | $106.95 | $101.43 | 129,040 |
| 2018-11-02 | $106.16 | $106.73 | $104.66 | $106.48 | $100.98 | 134,971 |
| 2018-11-01 | $105.00 | $107.06 | $104.39 | $105.69 | $100.23 | 163,853 |
| 2018-10-31 | $107.50 | $108.28 | $104.25 | $104.44 | $99.05 | 274,211 |
| 2018-10-30 | $105.54 | $108.79 | $105.54 | $106.62 | $101.11 | 169,780 |
| 2018-10-29 | $104.85 | $107.92 | $103.80 | $105.42 | $99.98 | 292,979 |
| 2018-10-26 | $106.44 | $108.59 | $103.07 | $103.61 | $98.26 | 305,775 |
| 2018-10-25 | $96.81 | $108.99 | $95.54 | $107.43 | $101.88 | 607,541 |
| 2018-10-24 | $97.44 | $97.79 | $94.98 | $95.17 | $90.26 | 177,656 |
| 2018-10-23 | $96.62 | $98.82 | $95.91 | $97.79 | $92.74 | 185,822 |
| 2018-10-22 | $97.12 | $98.51 | $96.24 | $97.95 | $92.89 | 153,837 |
| 2018-10-19 | $96.90 | $97.71 | $96.35 | $96.81 | $91.81 | 139,089 |
| 2018-10-18 | $97.76 | $98.26 | $95.38 | $96.88 | $91.88 | 114,119 |
| 2018-10-17 | $97.76 | $98.55 | $97.03 | $98.18 | $93.11 | 119,886 |
| 2018-10-16 | $94.97 | $98.16 | $94.48 | $98.07 | $93.01 | 96,586 |
| 2018-10-15 | $93.53 | $95.20 | $93.31 | $94.50 | $89.62 | 215,652 |
| 2018-10-12 | $95.56 | $95.88 | $92.58 | $93.88 | $89.03 | 184,134 |
| 2018-10-11 | $99.44 | $100.12 | $94.07 | $94.23 | $89.36 | 220,755 |
| 2018-10-10 | $100.62 | $101.79 | $99.74 | $99.85 | $94.69 | 188,155 |
| 2018-10-09 | $101.07 | $101.94 | $100.72 | $100.88 | $95.67 | 218,666 |
| 2018-10-08 | $101.82 | $102.00 | $100.63 | $101.40 | $96.16 | 86,420 |
| 2018-10-05 | $102.82 | $103.22 | $101.51 | $101.84 | $96.58 | 145,344 |
| 2018-10-04 | $105.10 | $105.85 | $102.36 | $102.62 | $97.32 | 131,999 |
| 2018-10-03 | $104.70 | $106.02 | $104.16 | $105.56 | $100.11 | 74,020 |
| 2018-10-02 | $103.76 | $104.95 | $103.23 | $104.18 | $98.80 | 134,529 |
| 2018-10-01 | $106.97 | $106.99 | $103.53 | $103.92 | $98.55 | 137,955 |
| 2018-09-28 | $105.26 | $106.93 | $105.26 | $106.44 | $100.94 | 122,910 |
| 2018-09-27 | $105.16 | $105.82 | $104.65 | $105.38 | $99.94 | 81,144 |
| 2018-09-26 | $107.26 | $107.71 | $104.84 | $105.06 | $99.63 | 163,423 |
| 2018-09-25 | $107.16 | $107.49 | $106.27 | $107.21 | $101.67 | 139,961 |
| 2018-09-24 | $105.19 | $106.52 | $105.14 | $106.47 | $100.97 | 123,610 |
| 2018-09-21 | $107.50 | $108.86 | $104.85 | $105.07 | $99.64 | 351,555 |
| 2018-09-20 | $107.13 | $107.90 | $105.96 | $107.47 | $101.92 | 148,197 |
| 2018-09-19 | $106.19 | $107.65 | $105.81 | $106.28 | $100.79 | 111,914 |
| 2018-09-18 | $106.79 | $106.79 | $105.48 | $106.28 | $100.79 | 110,438 |
| 2018-09-17 | $105.86 | $106.99 | $105.23 | $106.44 | $100.94 | 128,154 |
| 2018-09-14 | $103.30 | $106.05 | $103.18 | $105.67 | $100.21 | 132,331 |
| 2018-09-13 | $104.25 | $105.48 | $102.72 | $103.56 | $98.21 | 158,732 |
| 2018-09-12 | $103.39 | $104.84 | $103.20 | $104.29 | $98.90 | 106,211 |
| 2018-09-11 | $101.95 | $103.79 | $101.62 | $103.62 | $98.27 | 68,780 |
| 2018-09-10 | $103.00 | $104.30 | $102.31 | $102.38 | $97.09 | 119,072 |
| 2018-09-07 | $102.10 | $103.81 | $101.85 | $103.09 | $97.77 | 105,101 |
| 2018-09-06 | $101.43 | $102.29 | $101.21 | $102.16 | $96.88 | 80,268 |
| 2018-09-05 | $100.30 | $101.87 | $98.85 | $101.53 | $96.29 | 156,357 |
| 2018-09-04 | $100.76 | $101.26 | $98.83 | $100.33 | $95.15 | 130,287 |
| 2018-08-31 | $99.96 | $101.42 | $99.22 | $101.09 | $95.87 | 120,641 |
| 2018-08-30 | $100.82 | $101.08 | $99.61 | $100.14 | $94.97 | 86,326 |
| 2018-08-29 | $100.65 | $101.31 | $99.95 | $100.82 | $95.61 | 173,974 |
| 2018-08-28 | $101.28 | $101.31 | $99.52 | $100.50 | $95.31 | 84,050 |
| 2018-08-27 | $100.89 | $101.33 | $100.20 | $100.99 | $95.77 | 93,756 |
| 2018-08-24 | $100.54 | $100.65 | $99.92 | $100.42 | $95.23 | 51,037 |
| 2018-08-23 | $100.56 | $100.82 | $99.87 | $100.25 | $95.07 | 71,613 |
| 2018-08-22 | $102.15 | $102.15 | $100.23 | $100.70 | $95.50 | 112,848 |
| 2018-08-21 | $101.00 | $104.04 | $100.39 | $102.56 | $97.26 | 189,910 |
| 2018-08-20 | $100.23 | $101.00 | $99.49 | $100.26 | $95.08 | 104,621 |
| 2018-08-17 | $99.06 | $100.32 | $98.61 | $100.19 | $95.02 | 80,310 |
| 2018-08-16 | $99.62 | $100.59 | $98.94 | $99.41 | $93.92 | 97,894 |
| 2018-08-15 | $100.65 | $100.65 | $98.78 | $99.11 | $93.64 | 102,182 |
| 2018-08-14 | $100.00 | $101.70 | $99.63 | $100.93 | $95.36 | 93,714 |
| 2018-08-13 | $100.09 | $100.69 | $99.41 | $99.82 | $94.31 | 73,831 |
| 2018-08-10 | $99.65 | $100.29 | $99.13 | $99.84 | $94.33 | 109,866 |
| 2018-08-09 | $101.30 | $101.73 | $100.02 | $100.17 | $94.64 | 87,561 |
| 2018-08-08 | $99.96 | $101.82 | $99.57 | $101.30 | $95.71 | 100,299 |
| 2018-08-07 | $99.01 | $100.35 | $98.48 | $99.97 | $94.45 | 92,101 |
| 2018-08-06 | $97.01 | $98.98 | $97.01 | $98.84 | $93.38 | 80,670 |
| 2018-08-03 | $98.78 | $98.96 | $96.79 | $97.12 | $91.76 | 94,714 |
| 2018-08-02 | $97.82 | $99.38 | $97.78 | $98.90 | $93.44 | 111,548 |
| 2018-08-01 | $100.89 | $101.20 | $97.94 | $98.26 | $92.83 | 194,118 |
| 2018-07-31 | $99.75 | $101.62 | $99.29 | $100.88 | $95.31 | 361,227 |
| 2018-07-30 | $98.73 | $100.28 | $97.79 | $99.62 | $94.12 | 304,476 |
| 2018-07-27 | $99.21 | $99.66 | $98.10 | $99.02 | $93.55 | 212,659 |
| 2018-07-26 | $99.94 | $99.94 | $91.22 | $98.82 | $93.36 | 526,977 |
| 2018-07-25 | $98.69 | $99.98 | $97.74 | $99.79 | $94.28 | 133,650 |
| 2018-07-24 | $99.83 | $99.83 | $97.93 | $98.74 | $93.29 | 176,978 |
| 2018-07-23 | $99.46 | $100.23 | $98.32 | $99.48 | $93.99 | 152,890 |
| 2018-07-20 | $99.66 | $100.40 | $99.51 | $99.84 | $94.33 | 73,844 |
| 2018-07-19 | $97.81 | $99.92 | $97.81 | $99.86 | $94.35 | 78,188 |
| 2018-07-18 | $98.00 | $98.56 | $97.57 | $98.22 | $92.80 | 84,633 |
| 2018-07-17 | $97.61 | $98.15 | $97.11 | $97.90 | $92.49 | 90,249 |
| 2018-07-16 | $98.76 | $98.91 | $97.12 | $97.49 | $92.11 | 139,597 |
| 2018-07-13 | $98.20 | $99.26 | $98.15 | $98.81 | $93.35 | 114,620 |
| 2018-07-12 | $98.13 | $98.55 | $96.95 | $98.22 | $92.80 | 141,230 |
| 2018-07-11 | $97.77 | $98.31 | $96.98 | $97.45 | $92.07 | 106,782 |
| 2018-07-10 | $99.37 | $99.37 | $97.34 | $98.34 | $92.91 | 126,683 |
| 2018-07-09 | $98.22 | $98.91 | $97.99 | $98.91 | $93.45 | 113,814 |
| 2018-07-06 | $98.38 | $98.95 | $97.67 | $98.00 | $92.59 | 150,972 |
| 2018-07-05 | $97.57 | $98.64 | $96.62 | $98.52 | $93.08 | 138,650 |
| 2018-07-03 | $97.45 | $98.23 | $96.66 | $96.98 | $91.62 | 83,606 |
| 2018-07-02 | $95.39 | $96.96 | $95.35 | $96.91 | $91.56 | 152,573 |
| 2018-06-29 | $95.85 | $96.92 | $95.73 | $96.34 | $91.02 | 183,551 |
| 2018-06-28 | $94.48 | $95.93 | $93.45 | $95.62 | $90.34 | 154,404 |
| 2018-06-27 | $95.98 | $97.02 | $94.35 | $94.38 | $89.17 | 141,294 |
| 2018-06-26 | $94.94 | $96.63 | $94.71 | $95.81 | $90.52 | 218,674 |
| 2018-06-25 | $95.56 | $96.18 | $94.30 | $95.00 | $89.75 | 229,913 |
| 2018-06-22 | $96.44 | $97.36 | $95.83 | $96.10 | $90.79 | 316,360 |
| 2018-06-21 | $96.49 | $96.82 | $96.02 | $96.25 | $90.93 | 295,172 |
| 2018-06-20 | $95.57 | $97.25 | $95.47 | $96.69 | $91.35 | 310,458 |
| 2018-06-19 | $94.42 | $95.23 | $93.71 | $95.18 | $89.92 | 255,105 |
| 2018-06-18 | $94.08 | $95.64 | $93.12 | $95.30 | $90.04 | 194,529 |
| 2018-06-15 | $95.25 | $95.43 | $93.93 | $95.09 | $89.84 | 400,032 |
| 2018-06-14 | $95.23 | $95.58 | $94.52 | $95.29 | $90.03 | 156,148 |
| 2018-06-13 | $94.05 | $94.95 | $93.33 | $94.53 | $89.31 | 114,955 |
| 2018-06-12 | $94.15 | $94.70 | $93.32 | $94.00 | $88.81 | 107,560 |
| 2018-06-11 | $94.96 | $95.56 | $93.80 | $94.44 | $89.22 | 92,219 |
| 2018-06-08 | $94.91 | $95.03 | $94.07 | $94.61 | $89.39 | 157,905 |
| 2018-06-07 | $95.45 | $96.00 | $94.43 | $94.82 | $89.58 | 111,222 |
| 2018-06-06 | $96.14 | $96.57 | $94.73 | $95.42 | $90.15 | 185,748 |
| 2018-06-05 | $96.40 | $97.19 | $95.44 | $96.10 | $90.79 | 236,250 |
| 2018-06-04 | $95.61 | $96.41 | $95.16 | $96.36 | $91.04 | 183,257 |
| 2018-06-01 | $93.58 | $95.89 | $93.58 | $95.42 | $90.15 | 317,763 |
| 2018-05-31 | $93.75 | $94.44 | $92.59 | $93.00 | $87.86 | 244,536 |
| 2018-05-30 | $91.80 | $93.83 | $91.80 | $93.74 | $88.56 | 115,863 |
| 2018-05-29 | $90.53 | $91.65 | $90.37 | $91.30 | $86.26 | 120,827 |
| 2018-05-25 | $90.84 | $90.97 | $90.43 | $90.62 | $85.62 | 101,327 |
| 2018-05-24 | $90.88 | $91.41 | $89.35 | $90.93 | $85.91 | 152,722 |
| 2018-05-23 | $89.77 | $91.00 | $89.62 | $90.88 | $85.86 | 151,084 |
| 2018-05-22 | $92.46 | $92.46 | $89.90 | $89.98 | $85.01 | 163,151 |
| 2018-05-21 | $91.74 | $93.13 | $91.32 | $91.97 | $86.89 | 196,698 |
| 2018-05-18 | $90.17 | $91.57 | $90.01 | $91.12 | $86.09 | 159,537 |
| 2018-05-17 | $90.39 | $90.55 | $89.79 | $90.34 | $85.00 | 159,721 |
| 2018-05-16 | $89.51 | $90.66 | $89.33 | $90.12 | $84.79 | 190,047 |
| 2018-05-15 | $89.57 | $89.75 | $88.88 | $89.38 | $84.09 | 144,771 |
| 2018-05-14 | $90.96 | $91.39 | $89.80 | $90.00 | $84.68 | 92,444 |
| 2018-05-11 | $91.40 | $91.50 | $90.08 | $90.58 | $85.22 | 129,192 |
| 2018-05-10 | $90.86 | $91.74 | $90.48 | $91.45 | $86.04 | 133,241 |
| 2018-05-09 | $90.12 | $90.91 | $89.31 | $90.59 | $85.23 | 185,163 |
| 2018-05-08 | $87.41 | $90.24 | $87.10 | $90.13 | $84.80 | 217,578 |
| 2018-05-07 | $88.00 | $88.04 | $87.01 | $87.15 | $82.00 | 173,191 |
| 2018-05-04 | $85.90 | $88.00 | $85.64 | $87.51 | $82.33 | 209,242 |
| 2018-05-03 | $86.56 | $87.11 | $85.62 | $85.89 | $80.81 | 209,448 |
| 2018-05-02 | $87.11 | $87.64 | $86.21 | $86.88 | $81.74 | 179,757 |
| 2018-05-01 | $86.60 | $87.58 | $85.32 | $87.28 | $82.12 | 170,767 |
| 2018-04-30 | $86.85 | $88.31 | $86.76 | $86.84 | $81.70 | 675,470 |
| 2018-04-27 | $87.58 | $87.96 | $86.02 | $86.78 | $81.65 | 283,200 |
| 2018-04-26 | $88.13 | $88.34 | $87.23 | $87.79 | $82.60 | 236,761 |
| 2018-04-25 | $88.76 | $89.01 | $87.64 | $87.94 | $82.74 | 307,707 |
| 2018-04-24 | $90.00 | $91.61 | $86.57 | $88.03 | $82.82 | 516,813 |
| 2018-04-23 | $88.84 | $89.02 | $87.00 | $87.61 | $82.43 | 239,654 |
| 2018-04-20 | $89.57 | $89.85 | $88.40 | $89.01 | $83.75 | 219,591 |
| 2018-04-19 | $87.74 | $90.58 | $87.01 | $89.81 | $84.50 | 333,161 |
| 2018-04-18 | $87.96 | $88.48 | $87.34 | $88.15 | $82.94 | 128,008 |
| 2018-04-17 | $86.87 | $88.20 | $85.91 | $87.89 | $82.69 | 199,932 |
| 2018-04-16 | $84.73 | $86.55 | $84.20 | $86.27 | $81.17 | 157,464 |
| 2018-04-13 | $84.43 | $84.43 | $83.07 | $84.31 | $79.32 | 522,384 |
| 2018-04-12 | $84.09 | $84.46 | $83.03 | $83.95 | $78.98 | 133,605 |
| 2018-04-11 | $83.63 | $83.83 | $83.12 | $83.49 | $78.55 | 148,355 |
| 2018-04-10 | $84.04 | $85.22 | $83.58 | $84.06 | $79.09 | 352,882 |
| 2018-04-09 | $83.58 | $84.02 | $82.99 | $83.05 | $78.14 | 127,913 |
| 2018-04-06 | $84.21 | $84.71 | $81.98 | $82.87 | $77.97 | 133,795 |
| 2018-04-05 | $84.01 | $84.75 | $83.30 | $84.60 | $79.60 | 146,752 |
| 2018-04-04 | $81.94 | $83.90 | $81.31 | $83.61 | $78.66 | 114,241 |
| 2018-04-03 | $81.87 | $83.05 | $81.20 | $82.94 | $78.03 | 163,833 |
| 2018-04-02 | $83.00 | $83.00 | $80.86 | $81.40 | $76.59 | 188,054 |
| 2018-03-29 | $82.31 | $83.87 | $82.00 | $83.24 | $78.32 | 188,398 |
| 2018-03-28 | $81.45 | $82.68 | $81.16 | $82.02 | $77.17 | 180,059 |
| 2018-03-27 | $82.31 | $82.54 | $80.90 | $81.23 | $76.43 | 227,924 |
| 2018-03-26 | $81.64 | $82.38 | $80.08 | $82.22 | $77.36 | 227,578 |
| 2018-03-23 | $81.18 | $81.59 | $80.09 | $80.41 | $75.65 | 382,584 |
| 2018-03-22 | $82.95 | $83.47 | $81.11 | $81.17 | $76.37 | 166,012 |
| 2018-03-21 | $83.94 | $84.27 | $83.30 | $83.51 | $78.57 | 101,788 |
| 2018-03-20 | $84.10 | $84.46 | $83.48 | $83.71 | $78.76 | 153,435 |
| 2018-03-19 | $83.52 | $84.12 | $82.20 | $83.89 | $78.93 | 133,222 |
| 2018-03-16 | $82.80 | $84.57 | $82.70 | $83.84 | $78.88 | 345,700 |
| 2018-03-15 | $83.81 | $83.92 | $82.09 | $82.58 | $77.70 | 164,260 |
| 2018-03-14 | $84.54 | $84.67 | $82.63 | $83.76 | $78.81 | 213,251 |
| 2018-03-13 | $83.83 | $84.27 | $83.11 | $83.75 | $78.80 | 297,301 |
| 2018-03-12 | $86.79 | $86.79 | $83.16 | $83.22 | $78.30 | 297,565 |
| 2018-03-09 | $85.12 | $87.31 | $84.87 | $86.84 | $81.70 | 217,480 |
| 2018-03-08 | $85.20 | $85.51 | $84.13 | $84.78 | $79.77 | 152,284 |
| 2018-03-07 | $83.21 | $84.97 | $83.06 | $84.82 | $79.80 | 187,590 |
| 2018-03-06 | $82.52 | $84.06 | $81.37 | $84.03 | $79.06 | 181,239 |
| 2018-03-05 | $81.50 | $82.60 | $80.54 | $82.23 | $77.37 | 200,066 |
| 2018-03-02 | $80.75 | $82.02 | $80.70 | $81.83 | $76.99 | 174,412 |
| 2018-03-01 | $80.57 | $82.52 | $79.80 | $81.48 | $76.66 | 270,410 |
| 2018-02-28 | $82.57 | $82.94 | $80.58 | $80.63 | $75.86 | 199,724 |
| 2018-02-27 | $84.50 | $85.24 | $81.94 | $82.07 | $77.22 | 214,157 |
| 2018-02-26 | $83.92 | $85.23 | $83.02 | $84.74 | $79.73 | 179,389 |
| 2018-02-23 | $83.23 | $83.63 | $81.72 | $83.60 | $78.66 | 131,898 |
| 2018-02-22 | $82.73 | $82.94 | $80.46 | $82.55 | $77.67 | 194,572 |
| 2018-02-21 | $79.07 | $82.50 | $77.77 | $80.25 | $75.50 | 300,498 |
| 2018-02-20 | $77.33 | $78.76 | $76.34 | $76.46 | $71.94 | 131,483 |
| 2018-02-16 | $77.44 | $78.30 | $77.44 | $77.60 | $73.01 | 92,629 |
| 2018-02-15 | $77.37 | $77.87 | $76.46 | $77.76 | $73.16 | 74,693 |
| 2018-02-14 | $74.75 | $77.00 | $74.66 | $76.76 | $72.22 | 213,683 |
| 2018-02-13 | $73.50 | $75.68 | $73.50 | $75.07 | $70.63 | 283,646 |
| 2018-02-12 | $73.60 | $74.98 | $73.14 | $74.22 | $69.51 | 117,614 |
| 2018-02-09 | $73.41 | $73.89 | $71.47 | $73.32 | $68.66 | 119,519 |
| 2018-02-08 | $74.75 | $74.75 | $72.77 | $72.77 | $68.15 | 205,728 |
| 2018-02-07 | $73.14 | $75.01 | $73.02 | $74.67 | $69.93 | 296,926 |
| 2018-02-06 | $75.15 | $76.42 | $73.01 | $73.70 | $69.02 | 221,452 |
| 2018-02-05 | $77.98 | $78.79 | $75.85 | $76.00 | $71.17 | 243,796 |
| 2018-02-02 | $78.89 | $79.48 | $78.45 | $78.87 | $73.86 | 124,395 |
| 2018-02-01 | $78.07 | $79.39 | $77.83 | $79.38 | $74.34 | 119,059 |
| 2018-01-31 | $79.16 | $80.53 | $77.89 | $78.31 | $73.34 | 323,173 |
| 2018-01-30 | $78.90 | $79.90 | $78.02 | $78.63 | $73.64 | 124,126 |
| 2018-01-29 | $80.35 | $80.82 | $79.80 | $79.85 | $74.78 | 174,817 |
| 2018-01-26 | $79.73 | $80.67 | $79.35 | $80.36 | $75.26 | 287,971 |
| 2018-01-25 | $79.92 | $80.03 | $78.92 | $79.66 | $74.60 | 250,310 |
| 2018-01-24 | $81.09 | $81.25 | $79.44 | $79.64 | $74.58 | 109,690 |
| 2018-01-23 | $79.90 | $80.75 | $79.44 | $80.61 | $75.49 | 94,308 |
| 2018-01-22 | $80.10 | $80.27 | $79.23 | $80.23 | $75.13 | 88,905 |
| 2018-01-19 | $79.39 | $80.65 | $79.18 | $80.62 | $75.50 | 113,122 |
| 2018-01-18 | $80.70 | $81.21 | $79.58 | $79.62 | $74.56 | 152,746 |
| 2018-01-17 | $80.15 | $81.42 | $79.13 | $80.88 | $75.74 | 132,179 |
| 2018-01-16 | $80.58 | $81.86 | $79.74 | $79.75 | $74.68 | 94,676 |
| 2018-01-12 | $80.52 | $81.31 | $79.61 | $80.05 | $74.97 | 89,812 |
| 2018-01-11 | $79.09 | $81.42 | $79.00 | $80.39 | $75.28 | 137,290 |
| 2018-01-10 | $78.00 | $79.14 | $77.38 | $78.85 | $73.84 | 159,466 |
| 2018-01-09 | $79.18 | $79.71 | $77.94 | $78.13 | $73.17 | 195,876 |
| 2018-01-08 | $78.41 | $79.69 | $77.83 | $79.23 | $74.20 | 156,604 |
| 2018-01-05 | $78.72 | $79.07 | $77.89 | $78.57 | $73.58 | 127,530 |
| 2018-01-04 | $78.90 | $79.52 | $78.48 | $78.61 | $73.62 | 107,706 |
| 2018-01-03 | $78.93 | $79.45 | $77.91 | $78.55 | $73.56 | 85,031 |
| 2018-01-02 | $77.95 | $79.16 | $77.68 | $78.87 | $73.86 | 145,225 |
| 2017-12-29 | $78.55 | $79.05 | $77.50 | $77.52 | $72.60 | 111,377 |
| 2017-12-28 | $78.67 | $78.68 | $77.87 | $78.58 | $73.59 | 76,114 |
| 2017-12-27 | $78.55 | $79.54 | $77.94 | $78.58 | $73.59 | 80,641 |
| 2017-12-26 | $79.30 | $79.83 | $78.40 | $78.57 | $73.58 | 66,520 |
| 2017-12-22 | $80.03 | $80.15 | $79.15 | $79.38 | $74.34 | 134,589 |
| 2017-12-21 | $79.48 | $80.69 | $79.48 | $80.19 | $75.10 | 94,369 |
| 2017-12-20 | $80.13 | $81.07 | $79.33 | $79.48 | $74.43 | 105,057 |
| 2017-12-19 | $80.78 | $81.94 | $79.54 | $79.67 | $74.61 | 111,789 |
| 2017-12-18 | $79.89 | $80.94 | $79.85 | $80.68 | $75.56 | 124,987 |
| 2017-12-15 | $78.04 | $80.27 | $77.97 | $78.99 | $73.97 | 488,485 |
| 2017-12-14 | $79.00 | $79.67 | $77.25 | $77.48 | $72.56 | 187,558 |
| 2017-12-13 | $78.04 | $79.71 | $78.04 | $78.73 | $73.73 | 134,885 |
| 2017-12-12 | $79.00 | $79.54 | $78.14 | $78.22 | $73.25 | 201,213 |
| 2017-12-11 | $80.50 | $80.50 | $78.36 | $79.00 | $73.98 | 244,958 |
| 2017-12-08 | $82.45 | $82.91 | $80.61 | $80.64 | $75.52 | 132,599 |
| 2017-12-07 | $81.83 | $82.84 | $81.42 | $82.20 | $76.98 | 189,012 |
| 2017-12-06 | $81.90 | $82.55 | $81.51 | $81.90 | $76.70 | 76,210 |
| 2017-12-05 | $83.55 | $83.58 | $81.84 | $81.84 | $76.64 | 115,535 |
| 2017-12-04 | $84.88 | $85.21 | $82.82 | $82.97 | $77.70 | 243,572 |
| 2017-12-01 | $85.71 | $85.78 | $82.53 | $83.72 | $78.40 | 157,290 |
| 2017-11-30 | $85.45 | $86.36 | $85.25 | $86.00 | $80.54 | 194,736 |
| 2017-11-29 | $83.42 | $85.71 | $83.00 | $85.15 | $79.74 | 173,868 |
| 2017-11-28 | $80.86 | $83.59 | $80.59 | $83.44 | $78.14 | 146,273 |
| 2017-11-27 | $79.84 | $80.56 | $79.84 | $80.50 | $75.39 | 148,134 |
| 2017-11-24 | $80.09 | $80.16 | $79.48 | $79.89 | $74.82 | 38,082 |
| 2017-11-22 | $80.48 | $80.50 | $79.56 | $79.79 | $74.72 | 76,076 |
| 2017-11-21 | $80.00 | $80.23 | $79.15 | $80.22 | $75.12 | 138,383 |
| 2017-11-20 | $79.47 | $80.00 | $79.01 | $79.79 | $74.72 | 72,117 |
| 2017-11-17 | $78.81 | $79.71 | $77.93 | $79.38 | $74.34 | 84,883 |
| 2017-11-16 | $78.41 | $80.04 | $78.41 | $79.38 | $74.34 | 139,059 |
| 2017-11-15 | $78.92 | $79.01 | $77.91 | $78.19 | $73.22 | 105,036 |
| 2017-11-14 | $78.19 | $79.31 | $77.15 | $79.26 | $74.23 | 124,224 |
| 2017-11-13 | $77.00 | $78.51 | $76.74 | $78.47 | $73.49 | 90,691 |
| 2017-11-10 | $78.08 | $78.86 | $77.94 | $78.16 | $72.87 | 75,110 |
| 2017-11-09 | $77.75 | $78.90 | $76.81 | $78.52 | $73.21 | 114,333 |
| 2017-11-08 | $78.47 | $78.65 | $77.22 | $78.63 | $73.31 | 87,194 |
| 2017-11-07 | $78.95 | $79.33 | $78.09 | $78.96 | $73.62 | 133,632 |
| 2017-11-06 | $79.83 | $79.90 | $78.64 | $78.70 | $73.37 | 108,456 |
| 2017-11-03 | $79.51 | $80.07 | $79.09 | $79.72 | $74.33 | 227,957 |
| 2017-11-02 | $79.21 | $79.64 | $78.79 | $79.26 | $73.90 | 104,954 |
| 2017-11-01 | $80.45 | $80.45 | $78.42 | $79.47 | $74.09 | 123,393 |
| 2017-10-31 | $79.34 | $80.17 | $78.96 | $79.50 | $74.12 | 288,455 |
| 2017-10-30 | $80.99 | $81.51 | $78.49 | $78.79 | $73.46 | 121,849 |
| 2017-10-27 | $81.93 | $82.44 | $80.98 | $81.31 | $75.81 | 169,301 |
| 2017-10-26 | $80.41 | $82.53 | $79.33 | $82.06 | $76.51 | 151,022 |
| 2017-10-25 | $81.19 | $81.20 | $78.56 | $79.72 | $74.33 | 138,738 |
| 2017-10-24 | $80.93 | $81.70 | $79.66 | $81.33 | $75.83 | 169,289 |
| 2017-10-23 | $82.50 | $82.89 | $80.54 | $80.71 | $75.25 | 295,437 |
| 2017-10-20 | $85.60 | $85.80 | $81.50 | $82.59 | $77.00 | 307,682 |
| 2017-10-19 | $80.24 | $82.31 | $80.18 | $82.20 | $76.64 | 218,683 |
| 2017-10-18 | $80.25 | $81.26 | $79.99 | $80.83 | $75.36 | 139,132 |
| 2017-10-17 | $78.89 | $80.60 | $78.89 | $80.16 | $74.74 | 150,489 |
| 2017-10-16 | $78.88 | $79.58 | $78.80 | $79.18 | $73.82 | 184,282 |
| 2017-10-13 | $79.08 | $79.28 | $78.25 | $78.82 | $73.49 | 166,672 |
| 2017-10-12 | $77.97 | $78.83 | $77.60 | $78.63 | $73.31 | 120,832 |
| 2017-10-11 | $77.88 | $78.26 | $77.51 | $78.21 | $72.92 | 127,507 |
| 2017-10-10 | $77.90 | $78.03 | $77.19 | $77.55 | $72.30 | 130,640 |
| 2017-10-09 | $77.90 | $78.06 | $76.90 | $77.38 | $72.14 | 109,025 |
| 2017-10-06 | $77.11 | $77.91 | $77.04 | $77.90 | $72.63 | 220,978 |
| 2017-10-05 | $76.57 | $77.39 | $76.28 | $77.30 | $72.07 | 116,862 |
| 2017-10-04 | $77.42 | $77.44 | $75.79 | $76.09 | $70.94 | 313,192 |
| 2017-10-03 | $77.89 | $78.50 | $75.93 | $77.59 | $72.34 | 334,091 |
| 2017-10-02 | $79.59 | $81.09 | $78.84 | $81.09 | $75.60 | 154,467 |
| 2017-09-29 | $80.80 | $81.10 | $78.84 | $79.51 | $74.13 | 283,364 |
| 2017-09-28 | $79.72 | $80.82 | $79.01 | $80.79 | $75.32 | 144,051 |
| 2017-09-27 | $78.00 | $80.11 | $77.75 | $79.87 | $74.46 | 235,993 |
| 2017-09-26 | $77.12 | $78.18 | $76.99 | $77.62 | $72.37 | 204,205 |
| 2017-09-25 | $76.93 | $77.89 | $76.18 | $77.07 | $71.85 | 104,068 |
| 2017-09-22 | $74.97 | $77.15 | $74.97 | $76.97 | $71.76 | 155,165 |
| 2017-09-21 | $74.65 | $75.25 | $74.25 | $75.08 | $70.00 | 117,898 |
| 2017-09-20 | $74.56 | $74.95 | $74.14 | $74.57 | $69.52 | 246,155 |
| 2017-09-19 | $73.80 | $74.50 | $73.63 | $74.44 | $69.40 | 160,377 |
| 2017-09-18 | $74.31 | $74.82 | $73.55 | $73.75 | $68.76 | 186,600 |
| 2017-09-15 | $73.74 | $74.88 | $73.43 | $74.38 | $69.35 | 747,500 |
| 2017-09-14 | $72.45 | $73.53 | $72.03 | $73.46 | $68.49 | 137,114 |
| 2017-09-13 | $71.30 | $72.81 | $71.30 | $72.43 | $67.53 | 183,156 |
| 2017-09-12 | $72.23 | $72.75 | $70.28 | $71.83 | $66.97 | 882,888 |
| 2017-09-11 | $71.55 | $72.74 | $71.33 | $72.01 | $67.14 | 360,607 |
| 2017-09-08 | $71.36 | $71.62 | $70.60 | $70.74 | $65.95 | 407,722 |
| 2017-09-07 | $71.54 | $71.92 | $71.00 | $71.64 | $66.79 | 163,204 |
| 2017-09-06 | $71.38 | $71.73 | $71.00 | $71.36 | $66.53 | 121,542 |
| 2017-09-05 | $71.86 | $72.41 | $70.97 | $71.19 | $66.37 | 118,837 |
| 2017-09-01 | $73.14 | $73.14 | $71.76 | $71.98 | $67.11 | 134,773 |
| 2017-08-31 | $71.77 | $72.94 | $71.46 | $72.86 | $67.93 | 166,697 |
| 2017-08-30 | $70.69 | $71.50 | $70.69 | $71.39 | $66.56 | 116,609 |
| 2017-08-29 | $70.51 | $71.60 | $70.37 | $70.71 | $65.92 | 136,857 |
| 2017-08-28 | $71.08 | $71.40 | $70.32 | $70.92 | $66.12 | 295,550 |
| 2017-08-25 | $70.40 | $71.14 | $70.10 | $70.82 | $66.03 | 103,212 |
| 2017-08-24 | $70.05 | $70.96 | $69.90 | $70.00 | $65.26 | 145,609 |
| 2017-08-23 | $69.80 | $70.61 | $69.61 | $69.63 | $64.92 | 176,519 |
| 2017-08-22 | $69.20 | $70.91 | $69.20 | $70.51 | $65.74 | 189,166 |
| 2017-08-21 | $68.60 | $69.19 | $68.12 | $69.04 | $64.37 | 198,249 |
| 2017-08-18 | $68.50 | $69.81 | $68.50 | $68.61 | $63.97 | 207,138 |
| 2017-08-17 | $69.08 | $69.84 | $68.60 | $68.94 | $64.27 | 321,758 |
| 2017-08-16 | $68.71 | $70.17 | $68.71 | $69.30 | $64.61 | 357,210 |
| 2017-08-15 | $68.06 | $69.32 | $68.01 | $68.39 | $63.76 | 298,178 |
| 2017-08-14 | $66.27 | $68.81 | $66.19 | $68.06 | $63.45 | 508,240 |
| 2017-08-11 | $66.21 | $67.44 | $65.95 | $66.16 | $61.37 | 290,856 |
| 2017-08-10 | $68.31 | $68.46 | $66.61 | $66.65 | $61.82 | 330,095 |
| 2017-08-09 | $70.49 | $70.80 | $68.27 | $68.72 | $63.74 | 395,400 |
| 2017-08-08 | $72.20 | $72.68 | $70.71 | $70.92 | $65.78 | 299,827 |
| 2017-08-07 | $72.42 | $73.37 | $72.00 | $72.39 | $67.15 | 318,972 |
| 2017-08-04 | $72.71 | $74.99 | $71.22 | $72.43 | $67.18 | 467,209 |
| 2017-08-03 | $78.29 | $79.01 | $77.09 | $77.31 | $71.71 | 137,617 |
| 2017-08-02 | $78.16 | $78.44 | $76.80 | $78.30 | $72.63 | 208,951 |
| 2017-08-01 | $80.75 | $81.03 | $78.28 | $78.46 | $72.78 | 166,535 |
| 2017-07-31 | $79.14 | $80.38 | $78.62 | $80.16 | $74.35 | 489,012 |
| 2017-07-28 | $78.59 | $79.23 | $77.90 | $78.92 | $73.20 | 150,742 |
| 2017-07-27 | $79.96 | $79.96 | $78.11 | $78.59 | $72.90 | 172,216 |
| 2017-07-26 | $79.97 | $80.10 | $79.27 | $79.70 | $73.93 | 203,788 |
| 2017-07-25 | $79.62 | $80.08 | $78.67 | $79.94 | $74.15 | 211,977 |
| 2017-07-24 | $79.01 | $80.57 | $78.68 | $79.34 | $73.59 | 135,821 |
| 2017-07-21 | $79.69 | $79.91 | $79.10 | $79.48 | $73.72 | 119,038 |
| 2017-07-20 | $80.00 | $80.05 | $79.33 | $79.44 | $73.69 | 107,598 |
| 2017-07-19 | $79.55 | $80.20 | $79.55 | $79.93 | $74.14 | 170,995 |
| 2017-07-18 | $78.95 | $79.79 | $78.92 | $79.59 | $73.82 | 155,714 |
| 2017-07-17 | $79.77 | $80.17 | $79.40 | $79.79 | $74.01 | 110,035 |
| 2017-07-14 | $79.83 | $80.53 | $79.69 | $79.78 | $74.00 | 140,688 |
| 2017-07-13 | $80.34 | $80.34 | $79.13 | $79.84 | $74.06 | 107,322 |
| 2017-07-12 | $80.59 | $81.88 | $80.00 | $80.26 | $74.45 | 227,135 |
| 2017-07-11 | $79.77 | $80.92 | $79.42 | $79.91 | $74.12 | 173,324 |
| 2017-07-10 | $79.61 | $80.12 | $78.96 | $79.55 | $73.79 | 187,965 |
| 2017-07-07 | $78.25 | $80.34 | $78.13 | $80.18 | $74.37 | 176,736 |
| 2017-07-06 | $79.05 | $79.54 | $77.82 | $78.00 | $72.35 | 243,520 |
| 2017-07-05 | $80.14 | $81.13 | $79.56 | $79.85 | $74.07 | 382,500 |
| 2017-07-03 | $81.58 | $81.58 | $79.78 | $80.56 | $74.72 | 168,374 |
| 2017-06-30 | $81.57 | $82.49 | $80.79 | $81.17 | $75.29 | 209,372 |
| 2017-06-29 | $83.45 | $83.45 | $80.55 | $81.43 | $75.53 | 162,149 |
| 2017-06-28 | $81.01 | $83.58 | $81.01 | $83.37 | $77.33 | 199,446 |
| 2017-06-27 | $79.30 | $80.74 | $78.66 | $79.73 | $73.95 | 176,920 |
| 2017-06-26 | $80.41 | $80.75 | $78.27 | $79.29 | $73.55 | 379,508 |
| 2017-06-23 | $80.65 | $81.06 | $79.37 | $80.35 | $74.53 | 552,549 |
| 2017-06-22 | $80.74 | $81.91 | $80.12 | $80.53 | $74.70 | 241,611 |
| 2017-06-21 | $81.77 | $82.46 | $80.98 | $81.24 | $75.35 | 104,245 |
| 2017-06-20 | $82.64 | $82.81 | $81.53 | $81.79 | $75.86 | 117,894 |
| 2017-06-19 | $83.53 | $84.04 | $82.60 | $83.00 | $76.99 | 154,888 |
| 2017-06-16 | $80.80 | $83.35 | $80.80 | $83.27 | $77.24 | 337,842 |
| 2017-06-15 | $81.34 | $81.98 | $80.73 | $81.12 | $75.24 | 162,944 |
| 2017-06-14 | $82.78 | $83.18 | $81.75 | $82.68 | $76.69 | 129,410 |
| 2017-06-13 | $83.33 | $83.45 | $82.34 | $82.58 | $76.60 | 130,030 |
| 2017-06-12 | $83.45 | $84.33 | $81.56 | $83.00 | $76.99 | 152,783 |
| 2017-06-09 | $83.08 | $84.06 | $82.68 | $83.33 | $77.29 | 220,991 |
| 2017-06-08 | $81.72 | $83.48 | $80.93 | $83.03 | $77.02 | 161,496 |
| 2017-06-07 | $82.69 | $83.00 | $81.48 | $81.89 | $75.96 | 134,407 |
| 2017-06-06 | $81.19 | $83.23 | $80.30 | $82.54 | $76.56 | 110,348 |
| 2017-06-05 | $83.18 | $84.10 | $82.05 | $82.08 | $76.13 | 106,370 |
| 2017-06-02 | $83.30 | $84.86 | $81.63 | $83.26 | $77.23 | 142,496 |
| 2017-06-01 | $81.70 | $83.38 | $80.81 | $83.37 | $77.33 | 160,425 |
| 2017-05-31 | $80.33 | $81.31 | $79.04 | $81.10 | $75.22 | 158,363 |
| 2017-05-30 | $79.13 | $80.09 | $78.70 | $79.83 | $74.05 | 85,966 |
| 2017-05-26 | $79.32 | $79.47 | $78.78 | $79.38 | $73.63 | 128,410 |
| 2017-05-25 | $80.50 | $81.02 | $79.08 | $79.32 | $73.57 | 213,199 |
| 2017-05-24 | $80.90 | $81.38 | $79.75 | $80.00 | $74.20 | 133,298 |
| 2017-05-23 | $79.98 | $81.08 | $79.17 | $80.63 | $74.79 | 208,826 |
| 2017-05-22 | $78.32 | $79.83 | $77.56 | $79.70 | $73.93 | 152,890 |
| 2017-05-19 | $77.52 | $78.57 | $77.26 | $77.39 | $71.78 | 135,879 |
| 2017-05-18 | $77.17 | $78.02 | $76.80 | $77.49 | $71.55 | 133,552 |
| 2017-05-17 | $77.37 | $78.88 | $76.74 | $77.17 | $71.26 | 164,956 |
| 2017-05-16 | $78.18 | $78.99 | $77.44 | $78.93 | $72.88 | 184,897 |
| 2017-05-15 | $78.41 | $79.16 | $78.00 | $78.09 | $72.11 | 86,785 |
| 2017-05-12 | $78.70 | $78.70 | $77.74 | $77.98 | $72.01 | 121,273 |
| 2017-05-11 | $77.68 | $79.10 | $76.76 | $78.95 | $72.90 | 170,364 |
| 2017-05-10 | $77.36 | $78.44 | $76.41 | $77.88 | $71.91 | 276,734 |
| 2017-05-09 | $78.23 | $78.62 | $77.55 | $77.85 | $71.89 | 129,102 |
| 2017-05-08 | $78.97 | $79.59 | $78.14 | $78.53 | $72.51 | 103,709 |
| 2017-05-05 | $79.19 | $79.57 | $78.44 | $79.23 | $73.16 | 360,339 |
| 2017-05-04 | $79.00 | $79.16 | $77.67 | $78.96 | $72.91 | 216,022 |
| 2017-05-03 | $78.69 | $79.09 | $77.81 | $78.97 | $72.92 | 145,650 |
| 2017-05-02 | $78.56 | $79.09 | $77.60 | $79.00 | $72.95 | 272,756 |
| 2017-05-01 | $78.48 | $78.53 | $77.20 | $78.28 | $72.28 | 295,116 |
| 2017-04-28 | $80.88 | $80.88 | $77.77 | $77.85 | $71.89 | 1,345,977 |
| 2017-04-27 | $80.75 | $82.12 | $79.86 | $80.56 | $74.39 | 337,835 |
| 2017-04-26 | $75.08 | $81.36 | $75.08 | $80.88 | $74.68 | 8,457 |
| 2017-04-25 | $73.21 | $74.54 | $72.80 | $73.25 | $67.64 | 380,646 |
| 2017-04-24 | $70.58 | $72.56 | $69.65 | $72.35 | $66.81 | 262,904 |
| 2017-04-21 | $69.53 | $69.80 | $68.36 | $69.52 | $64.19 | 177,410 |
| 2017-04-20 | $68.70 | $69.57 | $67.92 | $69.46 | $64.14 | 148,681 |
| 2017-04-19 | $68.84 | $68.84 | $67.84 | $68.24 | $63.01 | 153,428 |
| 2017-04-18 | $67.20 | $68.67 | $67.02 | $68.51 | $63.26 | 142,246 |
| 2017-04-17 | $66.87 | $67.80 | $66.78 | $67.74 | $62.55 | 107,240 |
| 2017-04-13 | $68.04 | $68.04 | $66.78 | $66.79 | $61.67 | 115,350 |
| 2017-04-12 | $69.32 | $69.32 | $67.98 | $68.08 | $62.86 | 97,914 |
| 2017-04-11 | $68.21 | $69.58 | $68.18 | $69.58 | $64.25 | 118,893 |
| 2017-04-10 | $68.35 | $69.66 | $68.01 | $68.48 | $63.23 | 141,492 |
| 2017-04-07 | $68.80 | $69.58 | $68.04 | $68.18 | $62.96 | 170,750 |
| 2017-04-06 | $67.89 | $69.01 | $67.54 | $68.99 | $63.70 | 120,912 |
| 2017-04-05 | $69.03 | $69.67 | $67.76 | $67.83 | $62.63 | 119,408 |
| 2017-04-04 | $69.34 | $69.61 | $68.14 | $68.57 | $63.32 | 132,099 |
| 2017-04-03 | $70.98 | $71.97 | $69.11 | $69.41 | $64.09 | 162,787 |
| 2017-03-31 | $69.76 | $71.48 | $69.76 | $70.69 | $65.27 | 200,085 |
| 2017-03-30 | $69.14 | $69.81 | $68.68 | $69.67 | $64.33 | 165,444 |
| 2017-03-29 | $69.01 | $69.27 | $68.39 | $69.09 | $63.80 | 133,515 |
| 2017-03-28 | $68.35 | $69.28 | $67.81 | $69.17 | $63.87 | 168,725 |
| 2017-03-27 | $67.70 | $68.87 | $67.05 | $68.58 | $63.33 | 83,118 |
| 2017-03-24 | $69.60 | $70.07 | $68.43 | $68.75 | $63.48 | 74,430 |
| 2017-03-23 | $68.70 | $69.90 | $68.58 | $69.38 | $64.06 | 104,560 |
| 2017-03-22 | $68.28 | $69.19 | $68.00 | $68.43 | $63.19 | 94,922 |
| 2017-03-21 | $70.89 | $70.89 | $68.25 | $68.30 | $63.07 | 209,948 |
| 2017-03-20 | $71.20 | $71.21 | $69.97 | $70.25 | $64.87 | 97,616 |
| 2017-03-17 | $70.25 | $71.52 | $69.48 | $71.20 | $65.74 | 471,888 |
| 2017-03-16 | $70.25 | $70.84 | $70.06 | $70.18 | $64.80 | 155,923 |
| 2017-03-15 | $68.55 | $70.48 | $68.55 | $70.19 | $64.81 | 221,139 |
| 2017-03-14 | $67.95 | $68.71 | $67.33 | $68.29 | $63.06 | 206,549 |
| 2017-03-13 | $68.86 | $69.32 | $68.33 | $68.50 | $63.25 | 194,099 |
| 2017-03-10 | $70.00 | $70.00 | $68.38 | $68.99 | $63.70 | 218,259 |
| 2017-03-09 | $70.14 | $70.93 | $68.94 | $69.12 | $63.82 | 134,381 |
| 2017-03-08 | $70.67 | $71.06 | $69.77 | $70.10 | $64.73 | 214,761 |
| 2017-03-07 | $72.61 | $72.61 | $70.63 | $70.85 | $65.42 | 238,616 |
| 2017-03-06 | $72.51 | $73.05 | $72.21 | $72.69 | $67.12 | 174,091 |
| 2017-03-03 | $73.50 | $73.85 | $72.38 | $72.88 | $67.30 | 172,304 |
| 2017-03-02 | $73.40 | $74.64 | $72.74 | $73.91 | $68.25 | 211,522 |
| 2017-03-01 | $73.50 | $74.42 | $73.18 | $73.44 | $67.81 | 296,872 |
| 2017-02-28 | $72.33 | $73.02 | $71.53 | $72.25 | $66.71 | 186,703 |
| 2017-02-27 | $70.70 | $73.02 | $70.37 | $72.97 | $67.38 | 218,916 |
| 2017-02-24 | $66.89 | $72.47 | $66.66 | $70.68 | $65.26 | 352,910 |
| 2017-02-23 | $69.86 | $69.95 | $68.37 | $69.38 | $64.06 | 174,303 |
| 2017-02-22 | $69.66 | $70.11 | $69.11 | $69.79 | $64.44 | 82,917 |
| 2017-02-21 | $70.02 | $70.74 | $69.53 | $69.94 | $64.58 | 183,306 |
| 2017-02-17 | $69.13 | $69.99 | $68.80 | $69.89 | $64.54 | 125,589 |
| 2017-02-16 | $69.17 | $69.36 | $68.27 | $69.33 | $64.02 | 136,135 |
| 2017-02-15 | $68.81 | $69.35 | $68.16 | $68.94 | $63.66 | 110,115 |
| 2017-02-14 | $68.40 | $68.95 | $67.86 | $68.91 | $63.63 | 188,882 |
| 2017-02-13 | $69.02 | $69.72 | $68.35 | $68.83 | $63.56 | 198,465 |
| 2017-02-10 | $68.72 | $69.30 | $68.37 | $68.94 | $63.66 | 181,512 |
| 2017-02-09 | $67.85 | $69.69 | $67.85 | $68.67 | $63.11 | 205,925 |
| 2017-02-08 | $68.70 | $68.70 | $67.31 | $67.82 | $62.33 | 191,108 |
| 2017-02-07 | $69.28 | $69.80 | $68.57 | $68.69 | $63.12 | 161,599 |
| 2017-02-06 | $71.30 | $71.43 | $69.02 | $69.15 | $63.55 | 177,273 |
| 2017-02-03 | $71.46 | $72.11 | $70.98 | $71.43 | $65.64 | 201,295 |
| 2017-02-02 | $71.24 | $71.49 | $70.38 | $70.74 | $65.01 | 194,946 |
| 2017-02-01 | $72.08 | $73.49 | $70.43 | $71.00 | $65.25 | 199,188 |
| 2017-01-31 | $72.42 | $73.23 | $71.05 | $71.35 | $65.57 | 1,595,739 |
| 2017-01-30 | $73.95 | $74.01 | $72.00 | $72.90 | $66.99 | 302,080 |
| 2017-01-27 | $73.38 | $74.51 | $72.70 | $74.51 | $68.47 | 288,789 |
| 2017-01-26 | $71.58 | $73.51 | $71.42 | $73.06 | $67.14 | 368,479 |
| 2017-01-25 | $69.16 | $71.73 | $69.16 | $71.62 | $65.82 | 667,887 |
| 2017-01-24 | $67.31 | $68.44 | $66.96 | $68.22 | $62.69 | 275,579 |
| 2017-01-23 | $67.16 | $67.55 | $66.47 | $66.80 | $61.39 | 99,221 |
| 2017-01-20 | $67.13 | $67.70 | $67.12 | $67.33 | $61.88 | 138,675 |
| 2017-01-19 | $68.45 | $68.71 | $66.66 | $67.08 | $61.65 | 124,914 |
| 2017-01-18 | $68.47 | $68.50 | $67.83 | $68.12 | $62.60 | 118,445 |
| 2017-01-17 | $69.11 | $69.49 | $68.02 | $68.16 | $62.64 | 70,680 |
| 2017-01-13 | $68.92 | $70.09 | $68.92 | $69.51 | $63.88 | 92,866 |
| 2017-01-12 | $69.20 | $69.32 | $67.39 | $68.44 | $62.90 | 71,046 |
| 2017-01-11 | $69.33 | $69.73 | $68.49 | $69.59 | $63.95 | 116,047 |
| 2017-01-10 | $68.31 | $70.54 | $67.92 | $69.51 | $63.88 | 186,213 |
| 2017-01-09 | $68.11 | $68.75 | $67.66 | $67.97 | $62.46 | 176,370 |
| 2017-01-06 | $69.02 | $69.02 | $68.27 | $68.29 | $62.76 | 67,907 |
| 2017-01-05 | $69.80 | $69.94 | $68.62 | $68.76 | $63.19 | 109,523 |
| 2017-01-04 | $69.50 | $70.82 | $69.50 | $69.91 | $64.25 | 211,105 |
| 2017-01-03 | $69.97 | $70.50 | $68.66 | $69.32 | $63.70 | 138,310 |
| 2016-12-30 | $69.88 | $69.92 | $68.95 | $69.33 | $63.71 | 114,240 |
| 2016-12-29 | $69.26 | $69.52 | $68.40 | $69.51 | $63.88 | 117,711 |
| 2016-12-28 | $70.55 | $70.69 | $68.87 | $69.07 | $63.47 | 80,552 |
| 2016-12-27 | $70.57 | $71.26 | $70.06 | $70.26 | $64.57 | 108,201 |
| 2016-12-23 | $70.49 | $71.00 | $70.01 | $70.70 | $64.97 | 101,112 |
| 2016-12-22 | $70.75 | $70.84 | $69.37 | $70.24 | $64.55 | 143,775 |
| 2016-12-21 | $69.43 | $71.28 | $69.31 | $70.97 | $65.22 | 207,893 |
| 2016-12-20 | $68.93 | $69.98 | $68.51 | $69.66 | $64.02 | 137,024 |
| 2016-12-19 | $68.80 | $69.14 | $67.10 | $68.41 | $62.87 | 146,021 |
| 2016-12-16 | $69.28 | $69.82 | $68.51 | $68.74 | $63.17 | 680,957 |
| 2016-12-15 | $67.88 | $69.58 | $67.05 | $69.15 | $63.55 | 161,001 |
| 2016-12-14 | $67.78 | $68.22 | $67.41 | $67.60 | $62.12 | 117,068 |
| 2016-12-13 | $68.33 | $68.83 | $67.16 | $68.15 | $62.63 | 121,102 |
| 2016-12-12 | $68.31 | $68.88 | $67.40 | $68.09 | $62.57 | 137,661 |
| 2016-12-09 | $68.23 | $68.56 | $67.54 | $68.44 | $62.90 | 148,940 |
| 2016-12-08 | $65.88 | $67.92 | $65.37 | $67.88 | $62.38 | 211,056 |
| 2016-12-07 | $64.35 | $65.60 | $63.61 | $65.41 | $60.11 | 147,634 |
| 2016-12-06 | $64.00 | $64.79 | $62.77 | $64.45 | $59.23 | 200,911 |
| 2016-12-05 | $63.40 | $64.09 | $62.72 | $63.68 | $58.52 | 101,468 |
| 2016-12-02 | $62.25 | $63.30 | $62.25 | $62.75 | $57.67 | 86,923 |
| 2016-12-01 | $62.35 | $62.66 | $61.75 | $62.59 | $57.52 | 178,480 |
| 2016-11-30 | $62.90 | $63.34 | $62.09 | $62.16 | $57.12 | 114,792 |
| 2016-11-29 | $62.79 | $63.23 | $62.32 | $62.36 | $57.31 | 137,409 |
| 2016-11-28 | $63.04 | $63.25 | $61.88 | $62.78 | $57.69 | 130,657 |
| 2016-11-25 | $63.74 | $63.74 | $62.92 | $63.28 | $58.15 | 53,974 |
| 2016-11-23 | $63.00 | $63.66 | $62.90 | $63.43 | $58.29 | 100,297 |
| 2016-11-22 | $63.53 | $63.53 | $62.93 | $63.17 | $58.05 | 167,284 |
| 2016-11-21 | $63.50 | $64.78 | $62.94 | $63.06 | $57.95 | 166,383 |
| 2016-11-18 | $63.86 | $63.92 | $63.06 | $63.33 | $58.20 | 123,132 |
| 2016-11-17 | $62.90 | $63.77 | $62.70 | $63.72 | $58.56 | 140,786 |
| 2016-11-16 | $61.75 | $63.16 | $61.75 | $63.10 | $57.99 | 188,370 |
| 2016-11-15 | $62.50 | $63.18 | $61.48 | $61.86 | $56.85 | 134,753 |
| 2016-11-14 | $62.64 | $63.82 | $61.84 | $62.62 | $57.55 | 132,105 |
| 2016-11-11 | $59.50 | $62.29 | $59.50 | $62.11 | $57.08 | 254,555 |
| 2016-11-10 | $58.50 | $60.26 | $58.22 | $59.50 | $54.68 | 388,950 |
| 2016-11-09 | $56.05 | $58.69 | $55.39 | $58.50 | $53.76 | 285,589 |
| 2016-11-08 | $56.91 | $57.24 | $56.62 | $56.78 | $51.89 | 101,628 |
| 2016-11-07 | $57.58 | $58.70 | $56.55 | $57.11 | $52.19 | 173,868 |
| 2016-11-04 | $56.09 | $56.55 | $55.27 | $56.10 | $51.27 | 123,613 |
| 2016-11-03 | $56.45 | $56.66 | $55.86 | $55.95 | $51.13 | 81,526 |
| 2016-11-02 | $56.26 | $56.99 | $55.42 | $56.24 | $51.39 | 98,475 |
| 2016-11-01 | $58.29 | $58.29 | $56.57 | $56.65 | $51.77 | 123,135 |
| 2016-10-31 | $56.29 | $58.96 | $56.29 | $58.30 | $53.28 | 261,125 |
| 2016-10-28 | $58.00 | $58.34 | $55.10 | $55.25 | $50.49 | 208,699 |
| 2016-10-27 | $55.92 | $56.24 | $55.00 | $55.16 | $50.41 | 153,250 |
| 2016-10-26 | $56.09 | $56.47 | $55.38 | $55.54 | $50.75 | 72,289 |
| 2016-10-25 | $57.98 | $58.00 | $56.30 | $56.43 | $51.57 | 81,016 |
| 2016-10-24 | $58.53 | $58.95 | $57.70 | $57.96 | $52.97 | 55,167 |
| 2016-10-21 | $56.87 | $57.68 | $56.75 | $57.63 | $52.66 | 53,067 |
| 2016-10-20 | $57.82 | $58.41 | $57.36 | $57.62 | $52.65 | 72,727 |
| 2016-10-19 | $57.24 | $58.20 | $56.64 | $58.10 | $53.09 | 81,894 |
| 2016-10-18 | $56.85 | $57.31 | $55.89 | $57.00 | $52.09 | 51,336 |
| 2016-10-17 | $55.86 | $56.61 | $55.86 | $56.12 | $51.28 | 69,954 |
| 2016-10-14 | $56.59 | $57.24 | $56.00 | $56.23 | $51.38 | 59,439 |
| 2016-10-13 | $56.31 | $56.80 | $56.06 | $56.31 | $51.46 | 58,103 |
| 2016-10-12 | $56.76 | $57.48 | $56.40 | $57.04 | $52.12 | 51,283 |
| 2016-10-11 | $58.36 | $58.49 | $56.16 | $56.56 | $51.69 | 69,756 |
| 2016-10-10 | $57.75 | $58.68 | $57.75 | $58.48 | $53.44 | 60,145 |
| 2016-10-07 | $58.15 | $58.15 | $56.95 | $57.38 | $52.44 | 81,075 |
| 2016-10-06 | $57.12 | $58.28 | $56.71 | $58.27 | $53.25 | 59,052 |
| 2016-10-05 | $57.91 | $58.20 | $57.14 | $57.45 | $52.50 | 83,823 |
| 2016-10-04 | $57.80 | $58.16 | $57.22 | $57.44 | $52.49 | 107,500 |
| 2016-10-03 | $57.64 | $57.77 | $57.06 | $57.60 | $52.64 | 78,780 |
| 2016-09-30 | $56.47 | $58.27 | $56.12 | $58.04 | $53.04 | 115,221 |
| 2016-09-29 | $57.13 | $57.13 | $56.01 | $56.26 | $51.41 | 76,468 |
| 2016-09-28 | $56.54 | $57.19 | $56.17 | $57.13 | $52.21 | 72,681 |
| 2016-09-27 | $55.57 | $56.75 | $55.40 | $56.39 | $51.53 | 86,464 |
| 2016-09-26 | $55.72 | $56.16 | $55.38 | $55.44 | $50.66 | 93,683 |
| 2016-09-23 | $57.33 | $57.33 | $55.90 | $55.92 | $51.10 | 66,608 |
| 2016-09-22 | $56.77 | $57.59 | $55.98 | $57.47 | $52.52 | 120,164 |
| 2016-09-21 | $54.95 | $55.71 | $54.51 | $55.64 | $50.85 | 52,294 |
| 2016-09-20 | $56.39 | $56.39 | $54.52 | $54.54 | $49.84 | 105,838 |
| 2016-09-19 | $55.00 | $55.97 | $54.90 | $55.85 | $51.04 | 97,281 |
| 2016-09-16 | $55.69 | $55.69 | $53.99 | $54.57 | $49.87 | 269,309 |
| 2016-09-15 | $53.75 | $55.01 | $53.10 | $54.88 | $50.15 | 74,380 |
| 2016-09-14 | $53.65 | $54.77 | $53.36 | $53.63 | $49.01 | 81,931 |
| 2016-09-13 | $55.20 | $55.39 | $53.85 | $53.94 | $49.29 | 111,577 |
| 2016-09-12 | $54.41 | $55.97 | $54.03 | $55.85 | $51.04 | 103,708 |
| 2016-09-09 | $56.71 | $56.80 | $54.91 | $54.95 | $50.21 | 105,229 |
| 2016-09-08 | $57.48 | $57.80 | $57.13 | $57.27 | $52.33 | 59,792 |
| 2016-09-07 | $56.96 | $57.89 | $55.86 | $57.65 | $52.68 | 101,132 |
| 2016-09-06 | $58.06 | $58.50 | $56.99 | $57.11 | $52.19 | 90,294 |
| 2016-09-02 | $58.00 | $58.36 | $57.64 | $58.13 | $53.12 | 117,258 |
| 2016-09-01 | $58.19 | $58.30 | $57.37 | $57.52 | $52.56 | 99,471 |
| 2016-08-31 | $58.18 | $58.60 | $57.55 | $58.25 | $53.23 | 92,810 |
| 2016-08-30 | $58.40 | $58.48 | $57.79 | $58.28 | $53.26 | 66,053 |
| 2016-08-29 | $57.62 | $58.43 | $57.62 | $58.26 | $53.24 | 59,851 |
| 2016-08-26 | $57.81 | $58.62 | $57.34 | $57.56 | $52.60 | 62,709 |
| 2016-08-25 | $57.23 | $57.95 | $57.16 | $57.83 | $52.85 | 71,748 |
| 2016-08-24 | $57.67 | $57.85 | $57.19 | $57.45 | $52.50 | 53,767 |
| 2016-08-23 | $57.32 | $57.71 | $57.20 | $57.58 | $52.62 | 83,956 |
| 2016-08-22 | $56.55 | $56.96 | $56.10 | $56.90 | $52.00 | 64,459 |
| 2016-08-19 | $56.21 | $57.11 | $55.71 | $56.88 | $51.98 | 106,711 |
| 2016-08-18 | $55.13 | $56.47 | $55.12 | $56.46 | $51.59 | 154,090 |
| 2016-08-17 | $55.15 | $55.55 | $54.78 | $55.27 | $50.51 | 83,450 |
| 2016-08-16 | $55.67 | $55.80 | $55.10 | $55.14 | $50.39 | 63,244 |
| 2016-08-15 | $55.21 | $56.48 | $55.00 | $56.20 | $51.05 | 92,479 |
| 2016-08-12 | $55.35 | $55.66 | $54.83 | $55.00 | $49.96 | 99,259 |
| 2016-08-11 | $55.54 | $56.04 | $55.13 | $55.39 | $50.32 | 136,158 |
| 2016-08-10 | $56.22 | $56.23 | $55.38 | $55.40 | $50.32 | 92,321 |
| 2016-08-09 | $55.81 | $56.14 | $55.43 | $56.12 | $50.98 | 76,411 |
| 2016-08-08 | $56.04 | $56.35 | $55.77 | $55.93 | $50.81 | 63,405 |
| 2016-08-05 | $55.55 | $56.50 | $55.55 | $56.16 | $51.02 | 252,222 |
| 2016-08-04 | $55.20 | $55.48 | $54.97 | $55.08 | $50.03 | 83,056 |
| 2016-08-03 | $54.87 | $55.22 | $54.66 | $55.20 | $50.14 | 77,923 |
| 2016-08-02 | $55.71 | $56.03 | $55.03 | $55.09 | $50.04 | 77,696 |
| 2016-08-01 | $55.77 | $56.08 | $55.20 | $55.94 | $50.82 | 105,164 |
| 2016-07-29 | $55.07 | $56.08 | $54.70 | $55.88 | $50.76 | 174,536 |
| 2016-07-28 | $55.47 | $55.47 | $54.66 | $55.01 | $49.97 | 170,698 |
| 2016-07-27 | $55.37 | $55.54 | $55.11 | $55.28 | $50.22 | 109,529 |
| 2016-07-26 | $55.56 | $55.90 | $55.37 | $55.41 | $50.33 | 121,846 |
| 2016-07-25 | $55.81 | $56.15 | $55.27 | $55.48 | $50.40 | 88,902 |
| 2016-07-22 | $56.23 | $56.33 | $54.71 | $56.03 | $50.90 | 198,858 |
| 2016-07-21 | $58.20 | $58.49 | $56.18 | $57.03 | $51.81 | 167,220 |
| 2016-07-20 | $57.31 | $57.98 | $56.17 | $57.55 | $52.28 | 101,917 |
| 2016-07-19 | $57.40 | $57.79 | $56.72 | $57.12 | $51.89 | 165,535 |
| 2016-07-18 | $57.34 | $57.71 | $56.99 | $57.67 | $52.39 | 91,275 |
| 2016-07-15 | $57.06 | $57.45 | $56.44 | $57.33 | $52.08 | 153,998 |
| 2016-07-14 | $56.45 | $56.82 | $55.95 | $56.75 | $51.55 | 221,389 |
| 2016-07-13 | $56.24 | $56.24 | $55.52 | $56.01 | $50.88 | 143,063 |
| 2016-07-12 | $54.39 | $55.86 | $54.21 | $55.82 | $50.71 | 208,189 |
| 2016-07-11 | $53.45 | $54.14 | $53.17 | $54.08 | $49.13 | 104,221 |
| 2016-07-08 | $52.39 | $53.21 | $52.34 | $53.01 | $48.15 | 100,502 |
| 2016-07-07 | $51.76 | $52.40 | $51.37 | $51.69 | $46.95 | 67,767 |
| 2016-07-06 | $51.44 | $52.06 | $51.25 | $51.79 | $47.05 | 92,563 |
| 2016-07-05 | $52.22 | $52.61 | $51.51 | $51.83 | $47.08 | 81,554 |
| 2016-07-01 | $52.35 | $53.34 | $52.35 | $52.68 | $47.85 | 82,385 |
| 2016-06-30 | $50.47 | $52.55 | $50.26 | $52.53 | $47.72 | 141,157 |
| 2016-06-29 | $50.68 | $51.62 | $50.30 | $50.48 | $45.86 | 106,139 |
| 2016-06-28 | $49.55 | $50.35 | $49.53 | $49.89 | $45.32 | 119,617 |
| 2016-06-27 | $50.07 | $50.22 | $48.92 | $49.07 | $44.57 | 168,436 |
| 2016-06-24 | $51.69 | $51.91 | $50.68 | $50.86 | $46.20 | 412,250 |
| 2016-06-23 | $53.93 | $54.70 | $53.75 | $54.00 | $49.05 | 157,406 |
| 2016-06-22 | $53.74 | $53.98 | $53.20 | $53.22 | $48.34 | 90,719 |
| 2016-06-21 | $53.48 | $53.87 | $53.11 | $53.50 | $48.60 | 75,824 |
| 2016-06-20 | $54.34 | $54.59 | $53.27 | $53.64 | $48.73 | 99,493 |
| 2016-06-17 | $53.58 | $53.80 | $52.99 | $53.53 | $48.63 | 229,702 |
| 2016-06-16 | $52.61 | $53.53 | $51.85 | $53.45 | $48.55 | 98,115 |
| 2016-06-15 | $53.52 | $53.60 | $53.05 | $53.13 | $48.26 | 107,549 |
| 2016-06-14 | $50.34 | $53.70 | $50.34 | $53.14 | $48.27 | 357,165 |
| 2016-06-13 | $51.30 | $51.70 | $50.24 | $50.31 | $45.70 | 115,883 |
| 2016-06-10 | $51.74 | $52.46 | $51.08 | $51.46 | $46.75 | 77,975 |
| 2016-06-09 | $51.75 | $52.34 | $51.62 | $52.12 | $47.35 | 84,039 |
| 2016-06-08 | $51.66 | $52.37 | $51.64 | $52.12 | $47.35 | 96,609 |
| 2016-06-07 | $51.50 | $52.21 | $51.19 | $51.73 | $46.99 | 99,104 |
| 2016-06-06 | $51.01 | $51.75 | $50.67 | $51.45 | $46.74 | 118,927 |
| 2016-06-03 | $51.21 | $51.21 | $50.55 | $50.89 | $46.23 | 102,232 |
| 2016-06-02 | $50.36 | $51.20 | $50.36 | $51.18 | $46.49 | 100,609 |
| 2016-06-01 | $50.01 | $50.46 | $49.52 | $50.45 | $45.83 | 94,577 |
| 2016-05-31 | $49.74 | $50.72 | $49.64 | $50.37 | $45.76 | 165,727 |
| 2016-05-27 | $48.94 | $49.71 | $48.94 | $49.67 | $45.12 | 147,037 |
| 2016-05-26 | $48.89 | $49.19 | $48.65 | $49.03 | $44.54 | 66,297 |
| 2016-05-25 | $48.50 | $48.90 | $48.36 | $48.83 | $44.36 | 147,350 |
| 2016-05-24 | $48.10 | $48.52 | $47.92 | $48.33 | $43.90 | 327,027 |
| 2016-05-23 | $48.24 | $48.38 | $47.73 | $47.76 | $43.38 | 63,300 |
| 2016-05-20 | $47.34 | $48.69 | $47.34 | $48.25 | $43.83 | 213,317 |
| 2016-05-19 | $46.38 | $47.27 | $46.20 | $47.04 | $42.73 | 126,120 |
| 2016-05-18 | $47.06 | $47.89 | $46.96 | $47.24 | $42.61 | 151,793 |
| 2016-05-17 | $47.86 | $48.33 | $46.85 | $47.19 | $42.57 | 159,578 |
| 2016-05-16 | $47.81 | $48.37 | $47.80 | $48.07 | $43.36 | 215,719 |
| 2016-05-13 | $48.26 | $48.84 | $47.40 | $47.77 | $43.09 | 83,883 |
| 2016-05-12 | $48.41 | $48.89 | $48.05 | $48.53 | $43.78 | 127,669 |
| 2016-05-11 | $48.85 | $49.06 | $48.09 | $48.22 | $43.50 | 57,654 |
| 2016-05-10 | $48.49 | $48.86 | $48.13 | $48.79 | $44.01 | 116,753 |
| 2016-05-09 | $47.78 | $48.33 | $47.78 | $48.01 | $43.31 | 74,597 |
| 2016-05-06 | $47.26 | $48.01 | $47.26 | $48.01 | $43.31 | 128,417 |
| 2016-05-05 | $47.85 | $48.34 | $47.08 | $47.39 | $42.75 | 89,551 |
| 2016-05-04 | $47.40 | $48.64 | $47.37 | $47.80 | $43.12 | 149,449 |
| 2016-05-03 | $48.59 | $48.75 | $47.14 | $47.77 | $43.09 | 198,559 |
| 2016-05-02 | $48.42 | $49.30 | $48.42 | $49.14 | $44.33 | 125,205 |
| 2016-04-29 | $50.06 | $50.06 | $47.84 | $48.09 | $43.38 | 99,547 |
| 2016-04-28 | $49.73 | $50.45 | $48.62 | $48.62 | $43.86 | 115,798 |
| 2016-04-27 | $49.71 | $50.49 | $49.44 | $50.13 | $45.22 | 130,914 |
| 2016-04-26 | $48.91 | $49.89 | $48.64 | $49.84 | $44.96 | 116,201 |
| 2016-04-25 | $49.35 | $49.35 | $48.25 | $48.57 | $43.81 | 72,922 |
| 2016-04-22 | $48.09 | $49.74 | $48.09 | $49.34 | $44.51 | 109,826 |
| 2016-04-21 | $49.10 | $49.15 | $48.35 | $48.46 | $43.71 | 69,148 |
| 2016-04-20 | $48.58 | $49.27 | $48.42 | $49.00 | $44.20 | 132,064 |
| 2016-04-19 | $47.34 | $49.00 | $44.16 | $48.81 | $44.03 | 301,991 |
| 2016-04-18 | $49.20 | $49.41 | $48.92 | $49.06 | $44.26 | 50,496 |
| 2016-04-15 | $48.64 | $49.68 | $48.19 | $49.22 | $44.40 | 113,319 |
| 2016-04-14 | $49.26 | $49.26 | $48.79 | $48.90 | $44.11 | 92,607 |
| 2016-04-13 | $47.71 | $49.27 | $47.60 | $49.27 | $44.44 | 96,632 |
| 2016-04-12 | $47.17 | $47.78 | $46.89 | $47.39 | $42.75 | 84,518 |
| 2016-04-11 | $47.40 | $47.55 | $46.62 | $47.07 | $42.46 | 75,100 |
| 2016-04-08 | $47.30 | $47.58 | $46.84 | $47.31 | $42.68 | 236,531 |
| 2016-04-07 | $46.82 | $47.09 | $45.95 | $46.55 | $41.99 | 148,183 |
| 2016-04-06 | $46.77 | $47.20 | $46.52 | $47.13 | $42.51 | 86,576 |
| 2016-04-05 | $46.89 | $47.28 | $46.30 | $46.63 | $42.06 | 87,861 |
| 2016-04-04 | $48.46 | $48.46 | $47.07 | $47.12 | $42.51 | 96,913 |
| 2016-04-01 | $47.99 | $48.53 | $47.20 | $48.52 | $43.77 | 91,657 |
| 2016-03-31 | $48.30 | $48.90 | $48.30 | $48.35 | $43.61 | 108,567 |
| 2016-03-30 | $49.57 | $49.57 | $48.15 | $48.43 | $43.69 | 153,828 |
| 2016-03-29 | $47.40 | $49.77 | $46.97 | $49.68 | $44.81 | 239,942 |
| 2016-03-28 | $47.26 | $47.82 | $46.90 | $47.41 | $42.77 | 69,833 |
| 2016-03-24 | $46.31 | $47.16 | $45.99 | $47.14 | $42.52 | 69,335 |
| 2016-03-23 | $47.70 | $47.70 | $46.47 | $46.49 | $41.94 | 80,392 |
| 2016-03-22 | $47.63 | $48.07 | $47.51 | $47.77 | $43.09 | 83,070 |
| 2016-03-21 | $48.18 | $48.46 | $47.89 | $47.94 | $43.24 | 75,051 |
| 2016-03-18 | $47.55 | $48.51 | $47.38 | $48.18 | $43.46 | 323,625 |
| 2016-03-17 | $46.55 | $47.48 | $46.42 | $47.29 | $42.66 | 187,761 |
| 2016-03-16 | $46.69 | $47.17 | $46.39 | $46.52 | $41.96 | 239,030 |
| 2016-03-15 | $46.63 | $47.34 | $46.49 | $46.86 | $42.27 | 141,895 |
| 2016-03-14 | $46.34 | $47.68 | $46.10 | $46.81 | $42.23 | 153,872 |
| 2016-03-11 | $44.88 | $46.60 | $44.79 | $46.59 | $42.03 | 173,583 |
| 2016-03-10 | $45.38 | $45.38 | $43.96 | $44.52 | $40.16 | 88,191 |
| 2016-03-09 | $45.25 | $45.74 | $44.74 | $45.18 | $40.76 | 123,410 |
| 2016-03-08 | $45.74 | $45.82 | $45.07 | $45.18 | $40.76 | 119,814 |
| 2016-03-07 | $46.27 | $46.73 | $45.49 | $46.15 | $41.63 | 157,404 |
| 2016-03-04 | $45.75 | $46.69 | $45.10 | $46.47 | $41.92 | 113,614 |
| 2016-03-03 | $44.33 | $45.73 | $44.33 | $45.70 | $41.22 | 138,560 |
| 2016-03-02 | $44.32 | $44.73 | $44.02 | $44.34 | $40.00 | 129,982 |
| 2016-03-01 | $44.14 | $44.98 | $43.62 | $44.50 | $40.14 | 99,204 |
| 2016-02-29 | $43.71 | $44.35 | $43.65 | $43.67 | $39.39 | 112,698 |
| 2016-02-26 | $43.44 | $43.89 | $43.23 | $43.61 | $39.34 | 106,739 |
| 2016-02-25 | $43.33 | $43.37 | $42.19 | $43.26 | $39.02 | 120,920 |
| 2016-02-24 | $44.90 | $45.52 | $41.69 | $43.18 | $38.95 | 236,459 |
| 2016-02-23 | $42.65 | $43.25 | $42.36 | $42.96 | $38.75 | 158,570 |
| 2016-02-22 | $43.16 | $43.56 | $42.72 | $42.85 | $38.65 | 104,680 |
| 2016-02-19 | $42.74 | $43.06 | $42.38 | $42.88 | $38.68 | 113,751 |
| 2016-02-18 | $43.24 | $43.25 | $42.50 | $42.79 | $38.60 | 155,875 |
| 2016-02-17 | $41.88 | $43.05 | $41.67 | $42.87 | $38.67 | 118,827 |
| 2016-02-16 | $40.58 | $41.72 | $40.55 | $41.47 | $37.41 | 81,019 |
| 2016-02-12 | $39.73 | $40.25 | $39.41 | $40.14 | $36.21 | 110,702 |
| 2016-02-11 | $39.83 | $40.29 | $39.10 | $39.39 | $35.53 | 141,161 |
| 2016-02-10 | $41.33 | $42.21 | $40.75 | $40.85 | $36.55 | 101,838 |
| 2016-02-09 | $40.40 | $41.50 | $40.40 | $41.01 | $36.70 | 90,546 |
| 2016-02-08 | $40.69 | $41.03 | $40.17 | $40.94 | $36.63 | 136,783 |
| 2016-02-05 | $41.42 | $41.63 | $40.97 | $41.07 | $36.75 | 112,443 |
| 2016-02-04 | $41.12 | $41.97 | $40.75 | $41.58 | $37.21 | 165,996 |
| 2016-02-03 | $41.21 | $41.57 | $40.29 | $41.14 | $36.81 | 156,329 |
| 2016-02-02 | $41.94 | $41.95 | $40.55 | $40.69 | $36.41 | 139,797 |
| 2016-02-01 | $42.33 | $42.74 | $41.78 | $42.45 | $37.98 | 119,705 |
| 2016-01-29 | $41.12 | $42.82 | $41.12 | $42.80 | $38.30 | 159,293 |
| 2016-01-28 | $40.83 | $41.06 | $40.22 | $40.92 | $36.61 | 105,804 |
| 2016-01-27 | $40.26 | $41.01 | $39.97 | $40.28 | $36.04 | 227,401 |
| 2016-01-26 | $38.79 | $40.37 | $38.46 | $40.37 | $36.12 | 170,907 |
| 2016-01-25 | $38.49 | $38.97 | $38.20 | $38.64 | $34.57 | 149,146 |
| 2016-01-22 | $38.87 | $39.50 | $38.30 | $38.56 | $34.50 | 238,368 |
| 2016-01-21 | $39.24 | $39.35 | $38.17 | $38.31 | $34.28 | 196,172 |
| 2016-01-20 | $37.86 | $39.77 | $37.68 | $39.15 | $35.03 | 198,594 |
| 2016-01-19 | $39.99 | $40.12 | $37.89 | $38.45 | $34.40 | 155,575 |
| 2016-01-15 | $38.92 | $39.81 | $38.12 | $39.62 | $35.45 | 200,791 |
| 2016-01-14 | $39.43 | $40.78 | $39.09 | $40.05 | $35.84 | 118,638 |
| 2016-01-13 | $40.56 | $40.95 | $39.18 | $39.34 | $35.20 | 191,155 |
| 2016-01-12 | $41.13 | $41.49 | $39.77 | $40.48 | $36.22 | 135,174 |
| 2016-01-11 | $40.81 | $41.10 | $40.20 | $40.74 | $36.45 | 98,552 |
| 2016-01-08 | $41.10 | $41.36 | $40.63 | $40.65 | $36.37 | 129,482 |
| 2016-01-07 | $41.19 | $41.36 | $40.35 | $40.88 | $36.58 | 172,322 |
| 2016-01-06 | $42.52 | $43.11 | $41.81 | $41.97 | $37.55 | 142,102 |
| 2016-01-05 | $42.88 | $43.28 | $42.46 | $43.09 | $38.56 | 103,059 |
| 2016-01-04 | $42.73 | $42.87 | $41.83 | $42.69 | $38.20 | 200,821 |
| 2015-12-31 | $44.10 | $44.57 | $43.46 | $43.47 | $38.90 | 109,601 |
| 2015-12-30 | $44.19 | $44.53 | $43.79 | $44.20 | $39.55 | 74,862 |
| 2015-12-29 | $44.05 | $44.43 | $43.71 | $44.28 | $39.62 | 99,682 |
| 2015-12-28 | $44.18 | $44.21 | $43.11 | $43.88 | $39.26 | 94,186 |
| 2015-12-24 | $44.26 | $44.59 | $44.11 | $44.29 | $39.63 | 63,011 |
| 2015-12-23 | $43.80 | $44.47 | $43.43 | $44.27 | $39.61 | 109,324 |
| 2015-12-22 | $43.54 | $43.85 | $42.73 | $43.60 | $39.01 | 92,538 |
| 2015-12-21 | $42.34 | $43.46 | $42.22 | $43.46 | $38.89 | 125,856 |
| 2015-12-18 | $42.69 | $42.99 | $42.09 | $42.12 | $37.69 | 346,263 |
| 2015-12-17 | $43.83 | $43.83 | $42.52 | $42.72 | $38.23 | 182,398 |
| 2015-12-16 | $43.75 | $43.85 | $43.35 | $43.74 | $39.14 | 190,308 |
| 2015-12-15 | $43.27 | $43.77 | $43.10 | $43.36 | $38.80 | 145,965 |
| 2015-12-14 | $42.94 | $43.18 | $41.95 | $42.97 | $38.45 | 287,623 |
| 2015-12-11 | $43.91 | $44.00 | $42.57 | $42.89 | $38.38 | 229,318 |
| 2015-12-10 | $45.22 | $45.43 | $44.27 | $44.53 | $39.85 | 100,142 |
| 2015-12-09 | $45.00 | $45.69 | $44.98 | $45.27 | $40.51 | 256,777 |
| 2015-12-08 | $45.36 | $45.56 | $44.47 | $45.28 | $40.52 | 114,849 |
| 2015-12-07 | $45.48 | $45.83 | $45.37 | $45.79 | $40.97 | 132,533 |
| 2015-12-04 | $44.84 | $45.80 | $44.82 | $45.75 | $40.94 | 79,853 |
| 2015-12-03 | $46.89 | $46.89 | $44.88 | $44.92 | $40.19 | 117,414 |
| 2015-12-02 | $46.86 | $47.20 | $46.35 | $46.62 | $41.72 | 97,221 |
| 2015-12-01 | $47.17 | $47.44 | $46.49 | $47.05 | $42.10 | 103,984 |
| 2015-11-30 | $47.16 | $47.46 | $46.54 | $46.90 | $41.97 | 123,020 |
| 2015-11-27 | $46.80 | $47.12 | $46.29 | $46.92 | $41.98 | 52,986 |
| 2015-11-25 | $47.19 | $47.29 | $46.73 | $46.87 | $41.94 | 56,554 |
| 2015-11-24 | $45.45 | $47.30 | $45.32 | $47.19 | $42.23 | 132,977 |
| 2015-11-23 | $45.25 | $45.83 | $44.95 | $45.61 | $40.81 | 84,774 |
| 2015-11-20 | $44.79 | $45.36 | $44.62 | $45.22 | $40.46 | 128,782 |
| 2015-11-19 | $44.24 | $44.52 | $44.03 | $44.49 | $39.81 | 98,805 |
| 2015-11-18 | $43.52 | $44.65 | $42.99 | $44.62 | $39.64 | 148,977 |
| 2015-11-17 | $43.00 | $44.02 | $42.34 | $43.29 | $38.46 | 134,975 |
| 2015-11-16 | $41.88 | $42.94 | $41.77 | $42.89 | $38.10 | 88,205 |
| 2015-11-13 | $41.82 | $42.72 | $41.63 | $42.04 | $37.35 | 89,273 |
| 2015-11-12 | $42.78 | $42.78 | $41.95 | $42.11 | $37.41 | 103,957 |
| 2015-11-11 | $43.81 | $43.81 | $43.06 | $43.21 | $38.39 | 60,283 |
| 2015-11-10 | $43.81 | $44.11 | $43.33 | $43.61 | $38.74 | 142,787 |
| 2015-11-09 | $44.58 | $44.83 | $43.95 | $44.02 | $39.11 | 131,853 |
| 2015-11-06 | $43.77 | $44.74 | $43.10 | $44.70 | $39.71 | 78,234 |
| 2015-11-05 | $43.95 | $44.19 | $42.63 | $44.04 | $39.13 | 199,643 |
| 2015-11-04 | $44.61 | $44.67 | $43.68 | $43.95 | $39.05 | 141,183 |
| 2015-11-03 | $44.05 | $44.77 | $43.75 | $44.39 | $39.44 | 99,663 |
| 2015-11-02 | $43.48 | $44.35 | $43.27 | $44.18 | $39.25 | 134,652 |
| 2015-10-30 | $43.24 | $43.63 | $42.39 | $43.48 | $38.63 | 173,040 |
| 2015-10-29 | $43.59 | $44.08 | $42.99 | $43.24 | $38.41 | 165,504 |
| 2015-10-28 | $40.71 | $43.77 | $40.55 | $43.75 | $38.87 | 281,028 |
| 2015-10-27 | $40.86 | $40.99 | $40.08 | $40.50 | $35.98 | 228,009 |
| 2015-10-26 | $40.99 | $41.47 | $40.58 | $41.04 | $36.46 | 198,333 |
| 2015-10-23 | $41.25 | $41.76 | $40.59 | $41.35 | $36.74 | 215,945 |
| 2015-10-22 | $42.96 | $42.96 | $39.17 | $41.03 | $36.45 | 430,420 |
| 2015-10-21 | $44.03 | $44.03 | $42.55 | $42.88 | $38.09 | 85,805 |
| 2015-10-20 | $43.53 | $44.15 | $43.27 | $43.79 | $38.90 | 112,534 |
| 2015-10-19 | $42.61 | $44.33 | $42.58 | $43.74 | $38.86 | 114,491 |
| 2015-10-16 | $44.19 | $44.19 | $41.94 | $42.80 | $38.02 | 127,525 |
| 2015-10-15 | $42.97 | $44.12 | $42.46 | $44.10 | $39.18 | 107,385 |
| 2015-10-14 | $43.33 | $43.74 | $42.84 | $42.97 | $38.17 | 51,281 |
| 2015-10-13 | $43.81 | $44.50 | $43.15 | $43.26 | $38.43 | 66,733 |
| 2015-10-12 | $44.53 | $44.56 | $43.84 | $44.15 | $39.22 | 49,564 |
| 2015-10-09 | $44.81 | $44.81 | $44.00 | $44.56 | $39.59 | 69,696 |
| 2015-10-08 | $43.54 | $44.73 | $43.54 | $44.60 | $39.62 | 71,829 |
| 2015-10-07 | $42.40 | $43.71 | $42.40 | $43.67 | $38.80 | 104,657 |
| 2015-10-06 | $42.46 | $42.63 | $41.92 | $42.07 | $37.38 | 100,080 |
| 2015-10-05 | $41.43 | $42.61 | $41.11 | $42.56 | $37.81 | 79,740 |
| 2015-10-02 | $39.85 | $40.86 | $39.51 | $40.83 | $36.27 | 143,712 |
| 2015-10-01 | $40.12 | $40.52 | $39.83 | $40.16 | $35.68 | 322,315 |
| 2015-09-30 | $39.00 | $40.09 | $38.91 | $39.97 | $35.51 | 218,017 |
| 2015-09-29 | $39.38 | $39.38 | $38.32 | $38.69 | $34.37 | 223,651 |
| 2015-09-28 | $41.17 | $41.17 | $39.14 | $39.28 | $34.90 | 228,793 |
| 2015-09-25 | $42.52 | $42.52 | $41.25 | $41.44 | $36.82 | 107,707 |
| 2015-09-24 | $42.65 | $42.68 | $42.08 | $42.34 | $37.61 | 159,041 |
| 2015-09-23 | $43.13 | $43.44 | $42.52 | $42.87 | $38.09 | 116,877 |
| 2015-09-22 | $43.48 | $43.66 | $42.63 | $42.97 | $38.17 | 83,146 |
| 2015-09-21 | $44.73 | $45.14 | $43.74 | $44.03 | $39.12 | 73,562 |
| 2015-09-18 | $44.75 | $45.11 | $44.14 | $44.30 | $39.36 | 248,560 |
| 2015-09-17 | $45.54 | $46.07 | $45.11 | $45.25 | $40.20 | 84,747 |
| 2015-09-16 | $44.59 | $45.73 | $44.59 | $45.44 | $40.37 | 89,360 |
| 2015-09-15 | $43.48 | $44.68 | $43.13 | $44.48 | $39.52 | 76,866 |
| 2015-09-14 | $43.96 | $44.04 | $42.87 | $43.20 | $38.38 | 113,553 |
| 2015-09-11 | $43.81 | $44.16 | $43.67 | $43.92 | $39.02 | 96,815 |
| 2015-09-10 | $44.49 | $44.58 | $44.00 | $44.17 | $39.24 | 85,742 |
| 2015-09-09 | $45.24 | $45.26 | $44.42 | $44.55 | $39.58 | 93,102 |
| 2015-09-08 | $45.07 | $45.07 | $44.76 | $44.90 | $39.89 | 158,944 |
MSA Safety Inc (MSA) News Headlines
Recent MSA Safety Inc (MSA) News
Similar Companies to MSA Safety Inc (MSA) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |