MSC Industrial Direct Co. Inc - Class A (MSM) Exchange: NYSE
Data as of May 2, 2025
$77.65 ($1.76) 2.32%
MSC Industrial Direct Co. Inc - Class A - Daily Information
Click for more stock information on MSC Industrial Direct Co. Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $76.82 |
| Previous Close | $77.65 |
| High | $78.08 |
| Low | $76.17 |
| Adjusted Open | $76.82 |
| Previous Adjusted Close | $77.65 |
| Adjusted High | $78.08 |
| Adjusted Low | $76.17 |
About MSC Industrial Direct Co. Inc - Class A (MSM)
MSC Industrial Direct Co. Inc - Class A (MSM) is a publicly traded company within the industrial supplies sector. Formerly owned by the Grainger Corporation, MSC was founded in 1941 and eventually went public in 1997. Since then, the company has grown magnificently, attaining a market capitalization of over $5 Billion and employing more than 4,500 workers. MSC has also made a residence in over 11 cities in the United States, providing timely and accessibly industrial services to its customers nationwide.
Invest in MSC Industrial Direct Co. Inc - Class A (MSM)
Historical Stock Data for MSC Industrial Direct Co. Inc - Class A (MSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $76.82 | $78.08 | $76.17 | $77.65 | $77.65 | 371,811 |
| 2025-05-01 | $76.57 | $77.18 | $75.71 | $75.89 | $75.89 | 321,343 |
| 2025-04-30 | $76.76 | $76.76 | $74.79 | $76.48 | $76.48 | 653,587 |
| 2025-04-29 | $76.59 | $77.34 | $76.17 | $76.99 | $76.99 | 506,164 |
| 2025-04-28 | $77.97 | $78.43 | $75.98 | $77.07 | $77.07 | 298,597 |
| 2025-04-25 | $77.63 | $78.02 | $77.11 | $77.63 | $77.63 | 300,604 |
| 2025-04-24 | $76.42 | $78.10 | $75.78 | $78.00 | $78.00 | 529,643 |
| 2025-04-23 | $77.73 | $78.50 | $75.76 | $76.23 | $76.23 | 645,275 |
| 2025-04-22 | $76.81 | $77.54 | $75.33 | $76.06 | $76.06 | 865,314 |
| 2025-04-21 | $76.59 | $77.09 | $75.48 | $75.93 | $75.93 | 551,051 |
| 2025-04-17 | $75.82 | $77.55 | $75.59 | $77.31 | $77.31 | 545,589 |
| 2025-04-16 | $76.44 | $76.99 | $74.89 | $75.84 | $75.84 | 584,197 |
| 2025-04-15 | $77.52 | $78.99 | $76.55 | $77.04 | $77.04 | 550,274 |
| 2025-04-14 | $78.08 | $78.49 | $76.86 | $77.98 | $77.98 | 777,160 |
| 2025-04-11 | $75.51 | $77.88 | $74.08 | $77.71 | $77.71 | 1,123,029 |
| 2025-04-10 | $75.27 | $76.19 | $73.09 | $75.72 | $75.72 | 724,652 |
| 2025-04-09 | $68.56 | $75.42 | $68.11 | $75.18 | $75.18 | 726,755 |
| 2025-04-08 | $71.93 | $74.01 | $69.52 | $70.17 | $69.39 | 952,552 |
| 2025-04-07 | $69.25 | $73.12 | $68.10 | $70.15 | $69.37 | 1,202,081 |
| 2025-04-04 | $73.14 | $73.15 | $70.13 | $71.22 | $71.22 | 986,618 |
| 2025-04-03 | $77.09 | $77.35 | $72.73 | $75.16 | $75.16 | 1,376,827 |
| 2025-04-02 | $76.86 | $79.57 | $76.76 | $79.28 | $79.28 | 987,330 |
| 2025-04-01 | $77.41 | $78.43 | $76.80 | $77.82 | $77.82 | 665,159 |
| 2025-03-31 | $77.06 | $78.48 | $76.02 | $77.67 | $77.67 | 571,113 |
| 2025-03-28 | $80.18 | $80.45 | $77.45 | $77.69 | $77.69 | 578,198 |
| 2025-03-27 | $80.04 | $80.76 | $79.16 | $80.48 | $80.48 | 578,932 |
| 2025-03-26 | $79.37 | $80.65 | $79.37 | $79.86 | $79.86 | 590,643 |
| 2025-03-25 | $80.24 | $80.58 | $78.68 | $79.15 | $79.15 | 487,137 |
| 2025-03-24 | $78.71 | $80.13 | $78.71 | $80.10 | $80.10 | 554,205 |
| 2025-03-21 | $77.39 | $77.91 | $76.93 | $77.54 | $77.54 | 1,994,185 |
| 2025-03-20 | $78.20 | $79.66 | $78.07 | $78.19 | $78.19 | 526,987 |
| 2025-03-19 | $78.28 | $79.36 | $78.01 | $79.16 | $79.16 | 397,753 |
| 2025-03-18 | $76.94 | $78.65 | $76.63 | $77.99 | $77.99 | 443,124 |
| 2025-03-17 | $76.83 | $78.36 | $76.83 | $77.50 | $77.50 | 470,171 |
| 2025-03-14 | $75.09 | $77.22 | $74.94 | $77.00 | $77.00 | 468,704 |
| 2025-03-13 | $75.91 | $76.56 | $74.32 | $74.45 | $74.45 | 562,889 |
| 2025-03-12 | $78.54 | $78.78 | $75.79 | $76.17 | $76.17 | 489,668 |
| 2025-03-11 | $80.60 | $80.98 | $77.94 | $78.49 | $78.49 | 398,978 |
| 2025-03-10 | $81.91 | $84.18 | $80.62 | $80.69 | $80.69 | 523,131 |
| 2025-03-07 | $79.69 | $82.74 | $79.69 | $82.20 | $82.20 | 632,953 |
| 2025-03-06 | $77.64 | $80.55 | $77.14 | $80.19 | $80.19 | 473,758 |
| 2025-03-05 | $77.55 | $78.61 | $76.46 | $77.78 | $77.78 | 433,618 |
| 2025-03-04 | $77.62 | $79.21 | $76.49 | $77.03 | $77.03 | 709,706 |
| 2025-03-03 | $80.62 | $81.39 | $78.18 | $78.36 | $78.36 | 579,879 |
| 2025-02-28 | $79.77 | $80.51 | $78.85 | $80.36 | $80.36 | 517,664 |
| 2025-02-27 | $78.01 | $79.56 | $77.75 | $79.51 | $79.51 | 424,074 |
| 2025-02-26 | $78.61 | $79.25 | $78.03 | $78.21 | $78.21 | 324,552 |
| 2025-02-25 | $79.46 | $80.04 | $77.87 | $78.43 | $78.43 | 503,657 |
| 2025-02-24 | $80.74 | $80.74 | $78.99 | $79.08 | $79.08 | 415,637 |
| 2025-02-21 | $83.62 | $83.67 | $80.11 | $80.71 | $80.71 | 1,210,220 |
| 2025-02-20 | $82.50 | $83.31 | $81.15 | $83.04 | $83.04 | 488,295 |
| 2025-02-19 | $81.73 | $82.94 | $81.73 | $82.73 | $82.73 | 372,839 |
| 2025-02-18 | $81.59 | $82.89 | $81.19 | $82.47 | $82.47 | 263,392 |
| 2025-02-14 | $82.31 | $83.00 | $80.49 | $81.45 | $81.45 | 480,956 |
| 2025-02-13 | $81.36 | $82.31 | $81.18 | $81.98 | $81.98 | 320,873 |
| 2025-02-12 | $80.20 | $81.40 | $80.16 | $81.05 | $81.05 | 338,803 |
| 2025-02-11 | $80.20 | $81.92 | $80.04 | $81.25 | $81.25 | 306,457 |
| 2025-02-10 | $80.82 | $80.96 | $79.69 | $80.56 | $80.56 | 441,751 |
| 2025-02-07 | $80.72 | $80.79 | $80.00 | $80.22 | $80.22 | 373,907 |
| 2025-02-06 | $80.57 | $81.06 | $80.02 | $80.72 | $80.72 | 516,593 |
| 2025-02-05 | $80.16 | $80.69 | $79.18 | $80.57 | $80.57 | 475,946 |
| 2025-02-04 | $79.50 | $80.58 | $79.50 | $80.44 | $80.44 | 552,546 |
| 2025-02-03 | $78.70 | $80.28 | $78.46 | $79.31 | $79.31 | 434,687 |
| 2025-01-31 | $81.70 | $81.88 | $79.96 | $80.41 | $80.41 | 694,695 |
| 2025-01-30 | $82.00 | $82.64 | $81.39 | $81.89 | $81.89 | 339,238 |
| 2025-01-29 | $82.13 | $82.82 | $81.36 | $81.38 | $81.38 | 414,662 |
| 2025-01-28 | $82.94 | $82.96 | $81.93 | $82.42 | $82.42 | 399,311 |
| 2025-01-27 | $83.02 | $83.45 | $82.31 | $83.08 | $83.08 | 349,949 |
| 2025-01-24 | $82.61 | $83.07 | $82.30 | $82.89 | $82.89 | 467,859 |
| 2025-01-23 | $82.84 | $83.09 | $81.64 | $82.47 | $82.47 | 924,115 |
| 2025-01-22 | $82.61 | $83.76 | $82.14 | $82.87 | $82.87 | 541,206 |
| 2025-01-21 | $82.28 | $83.91 | $82.28 | $82.76 | $82.76 | 372,167 |
| 2025-01-17 | $81.37 | $82.50 | $81.00 | $81.78 | $81.78 | 1,061,743 |
| 2025-01-16 | $81.05 | $82.29 | $80.60 | $81.32 | $81.32 | 678,087 |
| 2025-01-15 | $82.64 | $82.93 | $79.99 | $80.05 | $80.05 | 948,358 |
| 2025-01-14 | $83.45 | $83.45 | $80.78 | $82.04 | $81.18 | 815,306 |
| 2025-01-13 | $79.61 | $82.64 | $79.51 | $82.56 | $81.69 | 868,517 |
| 2025-01-10 | $81.84 | $82.44 | $79.67 | $79.90 | $79.06 | 1,331,726 |
| 2025-01-08 | $83.90 | $85.15 | $80.35 | $82.64 | $82.64 | 2,042,517 |
| 2025-01-07 | $78.97 | $79.98 | $78.13 | $79.86 | $79.86 | 1,560,269 |
| 2025-01-06 | $78.76 | $80.09 | $78.51 | $79.04 | $79.04 | 1,014,202 |
| 2025-01-03 | $75.81 | $78.86 | $75.36 | $78.47 | $78.47 | 892,019 |
| 2025-01-02 | $75.16 | $76.48 | $74.81 | $75.25 | $75.25 | 771,636 |
| 2024-12-31 | $73.26 | $75.26 | $73.19 | $74.69 | $74.69 | 673,971 |
| 2024-12-30 | $74.42 | $74.42 | $72.79 | $73.09 | $73.09 | 662,539 |
| 2024-12-27 | $75.80 | $76.28 | $74.71 | $74.80 | $74.80 | 369,375 |
| 2024-12-26 | $76.14 | $76.93 | $75.94 | $76.26 | $76.26 | 540,337 |
| 2024-12-24 | $75.88 | $76.99 | $75.79 | $76.71 | $76.71 | 184,173 |
| 2024-12-23 | $76.38 | $76.83 | $75.61 | $75.88 | $75.88 | 500,801 |
| 2024-12-20 | $76.55 | $77.82 | $76.35 | $76.77 | $76.77 | 2,051,450 |
| 2024-12-19 | $78.47 | $79.27 | $76.85 | $77.02 | $77.02 | 491,761 |
| 2024-12-18 | $81.38 | $82.01 | $77.95 | $78.31 | $78.31 | 628,861 |
| 2024-12-17 | $82.01 | $82.76 | $80.64 | $81.34 | $81.34 | 414,984 |
| 2024-12-16 | $82.71 | $83.66 | $81.68 | $82.49 | $82.49 | 603,658 |
| 2024-12-13 | $82.71 | $83.32 | $82.01 | $83.31 | $83.31 | 394,256 |
| 2024-12-12 | $83.57 | $83.74 | $81.98 | $83.12 | $83.12 | 391,015 |
| 2024-12-11 | $84.94 | $85.61 | $83.58 | $83.89 | $83.89 | 646,284 |
| 2024-12-10 | $83.26 | $84.93 | $82.19 | $84.30 | $84.30 | 505,294 |
| 2024-12-09 | $83.68 | $84.62 | $83.36 | $83.99 | $83.99 | 474,897 |
| 2024-12-06 | $84.07 | $84.41 | $82.41 | $83.13 | $83.13 | 409,878 |
| 2024-12-05 | $83.88 | $84.62 | $82.76 | $83.35 | $83.35 | 498,119 |
| 2024-12-04 | $84.00 | $84.86 | $83.15 | $83.67 | $83.67 | 808,995 |
| 2024-12-03 | $85.29 | $85.29 | $84.19 | $84.76 | $84.76 | 455,613 |
| 2024-12-02 | $86.04 | $86.27 | $84.91 | $85.01 | $85.01 | 489,315 |
| 2024-11-29 | $86.09 | $86.57 | $84.82 | $85.88 | $85.88 | 339,104 |
| 2024-11-27 | $86.07 | $86.79 | $85.05 | $85.24 | $85.24 | 304,312 |
| 2024-11-26 | $86.27 | $87.00 | $84.88 | $85.64 | $85.64 | 724,606 |
| 2024-11-25 | $86.00 | $88.60 | $86.00 | $87.02 | $87.02 | 594,733 |
| 2024-11-22 | $84.79 | $85.69 | $84.34 | $85.41 | $85.41 | 472,274 |
| 2024-11-21 | $81.53 | $84.90 | $81.21 | $84.13 | $84.13 | 521,258 |
| 2024-11-20 | $80.55 | $81.48 | $80.04 | $81.34 | $81.34 | 553,108 |
| 2024-11-19 | $81.24 | $82.09 | $80.57 | $80.63 | $80.63 | 527,815 |
| 2024-11-18 | $83.06 | $83.50 | $82.32 | $82.41 | $82.41 | 511,643 |
| 2024-11-15 | $85.87 | $86.07 | $83.01 | $83.07 | $83.07 | 684,600 |
| 2024-11-14 | $87.50 | $87.63 | $85.33 | $85.45 | $85.45 | 467,544 |
| 2024-11-13 | $88.16 | $89.21 | $87.36 | $87.48 | $87.48 | 706,618 |
| 2024-11-12 | $89.91 | $90.12 | $88.68 | $89.60 | $89.60 | 656,477 |
| 2024-11-11 | $89.89 | $90.81 | $89.58 | $90.18 | $90.18 | 876,943 |
| 2024-11-08 | $88.03 | $89.37 | $87.77 | $88.98 | $88.98 | 671,006 |
| 2024-11-07 | $88.25 | $89.84 | $88.25 | $88.58 | $88.58 | 658,853 |
| 2024-11-06 | $87.00 | $89.54 | $86.50 | $88.79 | $88.79 | 1,388,851 |
| 2024-11-05 | $80.19 | $82.17 | $80.19 | $82.06 | $82.06 | 455,422 |
| 2024-11-04 | $80.46 | $81.31 | $80.36 | $80.52 | $80.52 | 987,944 |
| 2024-11-01 | $79.69 | $81.40 | $79.51 | $80.70 | $80.70 | 516,338 |
| 2024-10-31 | $82.47 | $82.62 | $78.99 | $79.07 | $79.07 | 838,921 |
| 2024-10-30 | $82.24 | $83.06 | $81.56 | $82.08 | $82.08 | 610,641 |
| 2024-10-29 | $80.44 | $83.08 | $80.09 | $82.42 | $82.42 | 896,840 |
| 2024-10-28 | $79.40 | $81.16 | $79.25 | $81.09 | $81.09 | 662,226 |
| 2024-10-25 | $77.47 | $79.99 | $77.47 | $78.67 | $78.67 | 1,166,834 |
| 2024-10-24 | $78.00 | $79.00 | $75.91 | $77.79 | $77.79 | 2,054,921 |
| 2024-10-23 | $80.38 | $81.18 | $80.15 | $80.84 | $80.84 | 1,111,431 |
| 2024-10-22 | $82.12 | $82.12 | $80.55 | $80.57 | $80.57 | 526,970 |
| 2024-10-21 | $84.24 | $84.24 | $82.28 | $82.41 | $82.41 | 379,710 |
| 2024-10-18 | $84.51 | $84.94 | $83.71 | $84.22 | $84.22 | 644,718 |
| 2024-10-17 | $82.13 | $84.24 | $82.13 | $84.06 | $84.06 | 515,079 |
| 2024-10-16 | $84.26 | $84.73 | $82.37 | $82.68 | $82.68 | 682,641 |
| 2024-10-15 | $82.56 | $83.92 | $82.33 | $82.40 | $82.40 | 509,398 |
| 2024-10-14 | $83.32 | $83.32 | $82.28 | $83.00 | $83.00 | 423,455 |
| 2024-10-11 | $82.27 | $84.30 | $81.91 | $83.37 | $83.37 | 665,261 |
| 2024-10-10 | $80.82 | $81.78 | $80.68 | $81.30 | $81.30 | 604,134 |
| 2024-10-09 | $80.53 | $81.84 | $80.15 | $81.33 | $81.33 | 733,877 |
| 2024-10-08 | $81.75 | $81.75 | $80.15 | $80.20 | $80.20 | 501,322 |
| 2024-10-07 | $82.74 | $83.15 | $82.06 | $82.25 | $82.25 | 372,473 |
| 2024-10-04 | $84.49 | $84.84 | $83.05 | $83.40 | $83.40 | 383,352 |
| 2024-10-03 | $83.78 | $84.29 | $82.82 | $83.51 | $83.51 | 637,441 |
| 2024-10-02 | $84.56 | $85.26 | $84.11 | $84.23 | $84.23 | 439,640 |
| 2024-10-01 | $86.08 | $86.08 | $84.09 | $84.97 | $84.97 | 400,321 |
| 2024-09-30 | $86.82 | $86.82 | $84.96 | $86.06 | $86.06 | 657,593 |
| 2024-09-27 | $87.19 | $88.70 | $86.76 | $87.09 | $87.09 | 514,178 |
| 2024-09-26 | $84.80 | $86.63 | $84.80 | $86.26 | $86.26 | 420,426 |
| 2024-09-25 | $86.41 | $86.46 | $83.67 | $83.74 | $83.74 | 436,226 |
| 2024-09-24 | $85.56 | $86.40 | $85.09 | $86.05 | $86.05 | 555,830 |
| 2024-09-23 | $83.92 | $85.38 | $83.68 | $85.33 | $85.33 | 632,871 |
| 2024-09-20 | $85.62 | $85.63 | $83.66 | $83.86 | $83.86 | 1,763,305 |
| 2024-09-19 | $83.62 | $86.48 | $82.55 | $86.17 | $86.17 | 1,102,502 |
| 2024-09-18 | $82.18 | $83.73 | $81.79 | $81.95 | $81.95 | 459,739 |
| 2024-09-17 | $81.63 | $82.51 | $81.16 | $81.88 | $81.88 | 368,626 |
| 2024-09-16 | $80.14 | $81.33 | $80.00 | $81.07 | $81.07 | 369,870 |
| 2024-09-13 | $79.09 | $80.14 | $78.61 | $79.48 | $79.48 | 547,817 |
| 2024-09-12 | $77.96 | $78.77 | $77.51 | $78.71 | $78.71 | 727,621 |
| 2024-09-11 | $77.60 | $78.08 | $76.02 | $77.94 | $77.94 | 920,278 |
| 2024-09-10 | $78.95 | $79.12 | $78.10 | $78.18 | $78.18 | 508,085 |
| 2024-09-09 | $78.56 | $79.13 | $77.75 | $78.71 | $78.71 | 806,606 |
| 2024-09-06 | $77.69 | $78.75 | $77.54 | $78.20 | $78.20 | 642,227 |
| 2024-09-05 | $78.32 | $78.54 | $76.31 | $77.51 | $77.51 | 727,798 |
| 2024-09-04 | $80.14 | $80.35 | $78.35 | $78.58 | $78.58 | 671,098 |
| 2024-09-03 | $81.80 | $82.19 | $80.28 | $80.52 | $80.52 | 409,768 |
| 2024-08-30 | $81.96 | $82.49 | $80.92 | $82.24 | $82.24 | 650,289 |
| 2024-08-29 | $82.25 | $82.36 | $80.69 | $81.63 | $81.63 | 437,486 |
| 2024-08-28 | $82.13 | $82.75 | $80.76 | $81.39 | $81.39 | 469,021 |
| 2024-08-27 | $82.59 | $82.69 | $81.68 | $82.17 | $82.17 | 345,964 |
| 2024-08-26 | $83.65 | $83.96 | $82.93 | $83.00 | $83.00 | 317,691 |
| 2024-08-23 | $81.53 | $83.37 | $81.52 | $83.24 | $83.24 | 226,510 |
| 2024-08-22 | $82.00 | $82.51 | $81.14 | $81.19 | $81.19 | 237,323 |
| 2024-08-21 | $81.92 | $82.22 | $81.45 | $82.02 | $82.02 | 268,349 |
| 2024-08-20 | $80.74 | $81.95 | $80.59 | $81.45 | $81.45 | 417,686 |
| 2024-08-19 | $80.76 | $81.45 | $80.71 | $80.93 | $80.93 | 316,342 |
| 2024-08-16 | $80.50 | $81.37 | $80.01 | $80.50 | $80.50 | 681,666 |
| 2024-08-15 | $80.14 | $81.13 | $79.80 | $80.48 | $80.48 | 459,681 |
| 2024-08-14 | $80.13 | $80.27 | $78.60 | $79.19 | $79.19 | 443,745 |
| 2024-08-13 | $79.60 | $80.56 | $78.44 | $80.15 | $80.15 | 400,628 |
| 2024-08-12 | $80.73 | $80.80 | $79.12 | $79.20 | $79.20 | 389,250 |
| 2024-08-09 | $80.44 | $81.45 | $79.50 | $80.78 | $80.78 | 444,527 |
| 2024-08-08 | $80.84 | $81.36 | $79.84 | $80.35 | $80.35 | 560,991 |
| 2024-08-07 | $81.30 | $81.96 | $79.75 | $80.02 | $80.02 | 562,264 |
| 2024-08-06 | $81.62 | $83.41 | $80.61 | $80.64 | $80.64 | 546,122 |
| 2024-08-05 | $81.20 | $82.33 | $79.05 | $81.43 | $81.43 | 1,004,804 |
| 2024-08-02 | $83.29 | $83.29 | $81.64 | $83.08 | $83.08 | 819,622 |
| 2024-08-01 | $88.42 | $89.25 | $83.92 | $84.35 | $84.35 | 1,095,785 |
| 2024-07-31 | $89.54 | $90.22 | $88.64 | $88.95 | $88.95 | 553,731 |
| 2024-07-30 | $87.99 | $89.48 | $87.59 | $89.13 | $89.13 | 511,276 |
| 2024-07-29 | $87.32 | $88.30 | $86.81 | $88.16 | $88.16 | 466,231 |
| 2024-07-26 | $86.78 | $88.11 | $86.46 | $87.63 | $87.63 | 674,835 |
| 2024-07-25 | $82.06 | $86.22 | $82.05 | $85.66 | $85.66 | 508,974 |
| 2024-07-24 | $83.04 | $83.33 | $81.81 | $81.93 | $81.93 | 608,369 |
| 2024-07-23 | $83.91 | $84.33 | $82.93 | $83.37 | $83.37 | 825,757 |
| 2024-07-22 | $83.48 | $84.30 | $82.59 | $84.23 | $84.23 | 591,578 |
| 2024-07-19 | $84.20 | $84.36 | $81.96 | $82.94 | $82.94 | 1,304,415 |
| 2024-07-18 | $84.32 | $86.16 | $84.12 | $84.14 | $84.14 | 875,266 |
| 2024-07-17 | $83.76 | $85.48 | $83.57 | $85.02 | $85.02 | 690,268 |
| 2024-07-16 | $81.66 | $84.43 | $81.26 | $84.26 | $84.26 | 815,831 |
| 2024-07-15 | $79.72 | $81.24 | $79.36 | $80.84 | $80.84 | 487,317 |
| 2024-07-12 | $79.32 | $80.28 | $78.60 | $79.32 | $79.32 | 627,057 |
| 2024-07-11 | $76.96 | $78.37 | $76.72 | $78.05 | $78.05 | 614,640 |
| 2024-07-10 | $75.71 | $76.38 | $75.41 | $76.04 | $76.04 | 596,674 |
| 2024-07-09 | $76.56 | $76.57 | $75.40 | $75.80 | $75.80 | 682,182 |
| 2024-07-08 | $77.86 | $77.86 | $76.80 | $77.29 | $76.45 | 641,157 |
| 2024-07-05 | $78.00 | $78.00 | $76.68 | $77.37 | $76.53 | 871,074 |
| 2024-07-03 | $79.91 | $80.23 | $77.75 | $78.51 | $77.66 | 541,366 |
| 2024-07-02 | $78.02 | $80.42 | $76.80 | $80.02 | $79.15 | 2,151,359 |
| 2024-07-01 | $79.81 | $80.14 | $78.19 | $78.23 | $77.38 | 1,106,859 |
| 2024-06-28 | $78.42 | $79.65 | $78.14 | $79.31 | $78.45 | 950,316 |
| 2024-06-27 | $78.97 | $79.37 | $77.94 | $78.01 | $77.17 | 568,518 |
| 2024-06-26 | $78.10 | $79.25 | $77.90 | $78.87 | $78.02 | 464,226 |
| 2024-06-25 | $79.94 | $80.45 | $79.04 | $79.61 | $78.75 | 885,197 |
| 2024-06-24 | $79.74 | $81.26 | $79.30 | $80.57 | $79.70 | 959,351 |
| 2024-06-21 | $79.08 | $79.48 | $78.08 | $79.46 | $78.60 | 1,531,093 |
| 2024-06-20 | $79.01 | $79.70 | $78.54 | $78.84 | $77.99 | 616,337 |
| 2024-06-18 | $78.82 | $80.83 | $78.34 | $79.45 | $78.59 | 1,064,100 |
| 2024-06-17 | $75.17 | $79.28 | $75.05 | $78.72 | $77.87 | 1,261,639 |
| 2024-06-14 | $79.61 | $80.51 | $75.55 | $75.84 | $75.02 | 2,506,320 |
| 2024-06-13 | $84.75 | $84.96 | $84.09 | $84.66 | $83.74 | 442,996 |
| 2024-06-12 | $84.88 | $85.70 | $83.92 | $85.20 | $84.28 | 521,925 |
| 2024-06-11 | $83.74 | $83.93 | $82.58 | $83.31 | $82.41 | 431,254 |
| 2024-06-10 | $84.69 | $85.25 | $83.60 | $84.03 | $83.12 | 474,334 |
| 2024-06-07 | $84.85 | $86.53 | $84.85 | $85.33 | $84.41 | 606,841 |
| 2024-06-06 | $84.58 | $85.13 | $83.57 | $85.10 | $84.18 | 616,164 |
| 2024-06-05 | $84.88 | $85.62 | $84.37 | $84.94 | $84.02 | 731,631 |
| 2024-06-04 | $85.65 | $85.68 | $84.22 | $84.70 | $83.78 | 369,671 |
| 2024-06-03 | $86.23 | $86.30 | $84.75 | $85.65 | $84.72 | 666,175 |
| 2024-05-31 | $85.04 | $85.97 | $84.61 | $85.90 | $85.90 | 607,739 |
| 2024-05-30 | $85.49 | $85.70 | $84.69 | $84.98 | $84.98 | 517,925 |
| 2024-05-29 | $84.04 | $85.38 | $83.77 | $84.98 | $84.98 | 682,617 |
| 2024-05-28 | $88.29 | $88.47 | $86.09 | $86.20 | $86.20 | 703,146 |
| 2024-05-24 | $89.20 | $89.37 | $88.21 | $88.35 | $88.35 | 510,438 |
| 2024-05-23 | $90.82 | $90.82 | $87.85 | $88.63 | $88.63 | 532,173 |
| 2024-05-22 | $91.23 | $91.51 | $90.66 | $91.12 | $91.12 | 261,327 |
| 2024-05-21 | $92.37 | $92.73 | $91.11 | $91.23 | $91.23 | 351,976 |
| 2024-05-20 | $91.05 | $92.77 | $90.83 | $92.53 | $92.53 | 480,327 |
| 2024-05-17 | $92.35 | $92.41 | $90.65 | $91.15 | $91.15 | 375,387 |
| 2024-05-16 | $93.16 | $93.16 | $92.12 | $92.15 | $92.15 | 299,274 |
| 2024-05-15 | $94.19 | $94.31 | $92.85 | $93.30 | $93.30 | 346,673 |
| 2024-05-14 | $92.94 | $94.01 | $92.66 | $93.81 | $93.81 | 369,273 |
| 2024-05-13 | $93.30 | $93.35 | $92.40 | $92.56 | $92.56 | 274,245 |
| 2024-05-10 | $92.25 | $93.13 | $91.76 | $92.99 | $92.99 | 289,008 |
| 2024-05-09 | $91.83 | $92.28 | $91.44 | $92.21 | $92.21 | 220,737 |
| 2024-05-08 | $91.78 | $92.00 | $91.08 | $91.66 | $91.66 | 366,180 |
| 2024-05-07 | $91.78 | $92.45 | $91.65 | $92.02 | $92.02 | 512,719 |
| 2024-05-06 | $92.44 | $92.63 | $91.39 | $91.52 | $91.52 | 299,605 |
| 2024-05-03 | $91.99 | $92.40 | $91.18 | $91.62 | $91.62 | 289,477 |
| 2024-05-02 | $91.46 | $91.46 | $90.67 | $91.12 | $91.12 | 212,913 |
| 2024-05-01 | $91.02 | $92.12 | $90.45 | $90.96 | $90.96 | 354,192 |
| 2024-04-30 | $92.36 | $92.64 | $91.17 | $91.24 | $91.24 | 399,514 |
| 2024-04-29 | $93.66 | $93.78 | $92.71 | $93.02 | $93.02 | 306,014 |
| 2024-04-26 | $93.15 | $93.92 | $92.92 | $93.22 | $93.22 | 353,624 |
| 2024-04-25 | $92.94 | $93.72 | $92.11 | $93.23 | $93.23 | 244,211 |
| 2024-04-24 | $93.28 | $93.70 | $92.44 | $93.42 | $93.42 | 363,737 |
| 2024-04-23 | $93.08 | $94.13 | $92.58 | $93.26 | $93.26 | 413,412 |
| 2024-04-22 | $92.99 | $93.19 | $92.19 | $92.55 | $92.55 | 306,939 |
| 2024-04-19 | $91.56 | $92.55 | $91.29 | $92.46 | $92.46 | 559,740 |
| 2024-04-18 | $91.58 | $91.90 | $90.77 | $91.44 | $91.44 | 282,503 |
| 2024-04-17 | $92.02 | $92.19 | $90.90 | $91.10 | $91.10 | 423,667 |
| 2024-04-16 | $92.13 | $92.55 | $90.64 | $91.36 | $91.36 | 637,145 |
| 2024-04-15 | $93.37 | $93.89 | $91.95 | $92.44 | $92.44 | 407,713 |
| 2024-04-12 | $92.26 | $92.81 | $91.73 | $92.68 | $92.68 | 452,669 |
| 2024-04-11 | $92.40 | $93.09 | $91.97 | $92.88 | $92.88 | 527,124 |
| 2024-04-10 | $93.42 | $94.05 | $92.18 | $92.92 | $92.92 | 692,617 |
| 2024-04-09 | $94.59 | $95.13 | $93.36 | $94.63 | $94.63 | 309,613 |
| 2024-04-08 | $95.15 | $95.88 | $94.36 | $94.42 | $94.42 | 500,439 |
| 2024-04-05 | $95.66 | $96.13 | $94.94 | $95.57 | $95.57 | 677,403 |
| 2024-04-04 | $95.89 | $96.01 | $95.00 | $95.50 | $95.50 | 490,363 |
| 2024-04-03 | $94.55 | $95.51 | $93.94 | $95.11 | $95.11 | 569,561 |
| 2024-04-02 | $95.59 | $96.28 | $94.24 | $94.68 | $94.68 | 662,894 |
| 2024-04-01 | $96.75 | $96.75 | $94.21 | $95.95 | $95.95 | 860,053 |
| 2024-03-28 | $98.73 | $99.89 | $96.40 | $97.04 | $97.04 | 938,314 |
| 2024-03-27 | $98.69 | $100.35 | $98.29 | $99.52 | $99.52 | 588,709 |
| 2024-03-26 | $99.00 | $99.72 | $97.61 | $97.61 | $97.61 | 577,503 |
| 2024-03-25 | $98.40 | $99.45 | $98.12 | $99.01 | $99.01 | 527,712 |
| 2024-03-22 | $99.23 | $99.33 | $98.33 | $98.45 | $98.45 | 269,777 |
| 2024-03-21 | $98.08 | $99.51 | $97.84 | $99.23 | $99.23 | 371,841 |
| 2024-03-20 | $96.63 | $98.34 | $96.20 | $97.87 | $97.87 | 357,318 |
| 2024-03-19 | $95.63 | $96.97 | $95.53 | $96.81 | $96.81 | 385,771 |
| 2024-03-18 | $96.43 | $97.39 | $95.39 | $95.58 | $95.58 | 458,740 |
| 2024-03-15 | $95.89 | $97.37 | $95.89 | $96.34 | $96.34 | 1,456,643 |
| 2024-03-14 | $97.55 | $97.78 | $95.73 | $96.57 | $96.57 | 490,689 |
| 2024-03-13 | $96.67 | $97.62 | $96.65 | $97.36 | $97.36 | 374,712 |
| 2024-03-12 | $96.95 | $97.57 | $96.37 | $96.91 | $96.91 | 297,655 |
| 2024-03-11 | $98.52 | $98.65 | $95.70 | $96.84 | $96.84 | 385,548 |
| 2024-03-08 | $100.62 | $100.69 | $98.99 | $99.00 | $99.00 | 372,796 |
| 2024-03-07 | $99.08 | $100.23 | $98.86 | $100.17 | $100.17 | 434,688 |
| 2024-03-06 | $99.28 | $99.60 | $98.32 | $98.72 | $98.72 | 339,146 |
| 2024-03-05 | $103.00 | $103.00 | $98.99 | $99.07 | $99.07 | 536,509 |
| 2024-03-04 | $102.00 | $104.76 | $100.67 | $103.08 | $103.08 | 1,007,316 |
| 2024-03-01 | $100.92 | $101.15 | $100.08 | $100.20 | $100.20 | 419,512 |
| 2024-02-29 | $101.08 | $101.09 | $99.84 | $100.94 | $100.94 | 493,734 |
| 2024-02-28 | $99.80 | $101.07 | $99.80 | $100.75 | $100.75 | 275,639 |
| 2024-02-27 | $100.82 | $101.08 | $99.90 | $100.14 | $100.14 | 387,359 |
| 2024-02-26 | $100.44 | $100.77 | $99.78 | $100.35 | $100.35 | 338,515 |
| 2024-02-23 | $101.00 | $101.30 | $100.28 | $100.80 | $100.80 | 351,480 |
| 2024-02-22 | $100.72 | $101.00 | $100.37 | $100.98 | $100.98 | 432,076 |
| 2024-02-21 | $99.00 | $100.23 | $98.50 | $100.08 | $100.08 | 355,712 |
| 2024-02-20 | $98.73 | $98.92 | $98.26 | $98.73 | $98.73 | 303,245 |
| 2024-02-16 | $99.25 | $100.17 | $99.06 | $99.31 | $99.31 | 382,630 |
| 2024-02-15 | $98.85 | $99.63 | $98.75 | $99.41 | $99.41 | 354,088 |
| 2024-02-14 | $97.53 | $98.54 | $97.45 | $98.48 | $98.48 | 371,303 |
| 2024-02-13 | $97.34 | $97.60 | $96.04 | $96.80 | $96.80 | 431,138 |
| 2024-02-12 | $98.55 | $99.67 | $98.22 | $99.30 | $99.30 | 289,687 |
| 2024-02-09 | $98.29 | $98.72 | $97.64 | $98.55 | $98.55 | 273,128 |
| 2024-02-08 | $98.24 | $98.60 | $97.27 | $98.38 | $98.38 | 261,877 |
| 2024-02-07 | $99.01 | $99.23 | $97.90 | $97.96 | $97.96 | 430,104 |
| 2024-02-06 | $98.77 | $99.20 | $98.08 | $98.56 | $98.56 | 356,838 |
| 2024-02-05 | $100.02 | $100.24 | $98.39 | $98.89 | $98.89 | 370,301 |
| 2024-02-02 | $99.87 | $101.60 | $99.29 | $100.88 | $100.88 | 324,275 |
| 2024-02-01 | $98.95 | $100.24 | $97.79 | $100.17 | $100.17 | 380,199 |
| 2024-01-31 | $99.58 | $100.06 | $98.45 | $98.68 | $98.68 | 575,267 |
| 2024-01-30 | $97.30 | $99.72 | $97.22 | $99.60 | $99.60 | 330,807 |
| 2024-01-29 | $97.10 | $97.90 | $97.10 | $97.79 | $97.79 | 547,430 |
| 2024-01-26 | $97.22 | $98.28 | $96.34 | $97.03 | $97.03 | 297,613 |
| 2024-01-25 | $95.61 | $96.98 | $95.61 | $96.81 | $96.81 | 323,868 |
| 2024-01-24 | $97.22 | $97.22 | $95.09 | $95.28 | $95.28 | 334,282 |
| 2024-01-23 | $98.12 | $98.12 | $96.59 | $96.74 | $96.74 | 393,846 |
| 2024-01-22 | $97.50 | $98.55 | $96.79 | $97.70 | $97.70 | 567,381 |
| 2024-01-19 | $96.51 | $97.49 | $95.70 | $97.00 | $97.00 | 415,270 |
| 2024-01-18 | $95.33 | $96.55 | $94.97 | $96.43 | $96.43 | 641,026 |
| 2024-01-17 | $95.15 | $95.75 | $94.52 | $94.56 | $94.56 | 484,075 |
| 2024-01-16 | $95.35 | $96.12 | $95.25 | $95.88 | $95.88 | 629,320 |
| 2024-01-12 | $95.82 | $96.11 | $94.64 | $95.96 | $95.96 | 474,861 |
| 2024-01-11 | $93.95 | $95.28 | $93.31 | $95.25 | $95.25 | 643,883 |
| 2024-01-10 | $93.14 | $94.14 | $92.73 | $93.81 | $93.81 | 759,246 |
| 2024-01-09 | $92.25 | $94.03 | $90.86 | $92.63 | $92.63 | 1,282,268 |
| 2024-01-08 | $95.39 | $95.81 | $94.89 | $95.62 | $95.62 | 727,190 |
| 2024-01-05 | $96.25 | $97.16 | $95.65 | $95.90 | $95.07 | 607,906 |
| 2024-01-04 | $97.13 | $97.53 | $96.32 | $96.91 | $96.08 | 361,390 |
| 2024-01-03 | $98.90 | $98.90 | $97.03 | $97.13 | $96.29 | 272,959 |
| 2024-01-02 | $100.55 | $101.56 | $99.30 | $99.50 | $98.64 | 575,351 |
| 2023-12-29 | $101.29 | $101.97 | $100.94 | $101.26 | $101.26 | 212,957 |
| 2023-12-28 | $101.84 | $102.32 | $101.23 | $101.58 | $101.58 | 257,607 |
| 2023-12-27 | $103.15 | $103.51 | $101.94 | $102.13 | $102.13 | 254,111 |
| 2023-12-26 | $103.81 | $104.16 | $102.75 | $102.78 | $102.78 | 255,622 |
| 2023-12-22 | $103.32 | $104.25 | $103.08 | $103.48 | $103.48 | 242,340 |
| 2023-12-21 | $102.16 | $103.00 | $101.85 | $102.80 | $102.80 | 298,280 |
| 2023-12-20 | $100.90 | $102.58 | $100.66 | $101.53 | $101.53 | 310,738 |
| 2023-12-19 | $101.16 | $101.96 | $101.02 | $101.05 | $101.05 | 260,476 |
| 2023-12-18 | $101.22 | $101.34 | $100.39 | $100.99 | $100.99 | 260,031 |
| 2023-12-15 | $102.06 | $102.13 | $100.29 | $101.08 | $101.08 | 692,052 |
| 2023-12-14 | $100.24 | $103.03 | $100.24 | $102.27 | $102.27 | 505,507 |
| 2023-12-13 | $99.74 | $100.40 | $97.69 | $99.46 | $99.46 | 484,381 |
| 2023-12-12 | $99.43 | $100.53 | $98.54 | $99.62 | $99.62 | 381,518 |
| 2023-12-11 | $98.33 | $99.32 | $97.82 | $99.30 | $99.30 | 298,223 |
| 2023-12-08 | $98.48 | $99.21 | $98.08 | $98.43 | $98.43 | 379,269 |
| 2023-12-07 | $97.56 | $99.35 | $97.51 | $98.22 | $98.22 | 374,736 |
| 2023-12-06 | $96.92 | $98.38 | $96.74 | $97.42 | $97.42 | 378,858 |
| 2023-12-05 | $97.97 | $98.23 | $96.51 | $96.93 | $96.93 | 445,844 |
| 2023-12-04 | $98.08 | $98.80 | $97.57 | $98.22 | $98.22 | 495,610 |
| 2023-12-01 | $97.56 | $99.01 | $97.54 | $98.83 | $98.83 | 335,544 |
| 2023-11-30 | $96.86 | $97.78 | $96.66 | $97.42 | $97.42 | 466,545 |
| 2023-11-29 | $97.87 | $98.34 | $96.45 | $96.67 | $96.67 | 384,596 |
| 2023-11-28 | $98.50 | $99.15 | $97.24 | $97.33 | $97.33 | 449,768 |
| 2023-11-27 | $98.57 | $99.32 | $98.57 | $98.75 | $98.75 | 394,145 |
| 2023-11-24 | $98.70 | $99.46 | $98.70 | $99.01 | $99.01 | 101,093 |
| 2023-11-22 | $98.02 | $99.20 | $98.02 | $98.71 | $98.71 | 338,606 |
| 2023-11-21 | $98.74 | $99.12 | $97.84 | $97.87 | $97.87 | 276,356 |
| 2023-11-20 | $97.81 | $99.06 | $97.35 | $98.71 | $98.71 | 362,501 |
| 2023-11-17 | $98.44 | $98.81 | $97.89 | $98.12 | $98.12 | 407,718 |
| 2023-11-16 | $99.46 | $100.06 | $97.75 | $97.94 | $97.94 | 585,696 |
| 2023-11-15 | $100.62 | $101.00 | $98.84 | $99.28 | $99.28 | 472,553 |
| 2023-11-14 | $98.53 | $100.97 | $98.53 | $100.70 | $100.70 | 298,473 |
| 2023-11-13 | $97.71 | $98.17 | $97.17 | $97.62 | $97.62 | 378,287 |
| 2023-11-10 | $98.08 | $98.60 | $97.23 | $98.58 | $97.75 | 318,068 |
| 2023-11-09 | $97.53 | $98.53 | $97.20 | $97.66 | $96.84 | 270,946 |
| 2023-11-08 | $96.48 | $97.35 | $96.21 | $97.10 | $96.28 | 350,478 |
| 2023-11-07 | $96.68 | $96.90 | $95.46 | $96.30 | $95.49 | 390,577 |
| 2023-11-06 | $97.55 | $97.81 | $96.37 | $97.33 | $96.51 | 332,041 |
| 2023-11-03 | $98.12 | $98.52 | $97.35 | $97.78 | $97.78 | 350,971 |
| 2023-11-02 | $96.32 | $97.10 | $96.30 | $96.97 | $96.97 | 304,942 |
| 2023-11-01 | $94.57 | $95.42 | $93.76 | $95.42 | $95.42 | 446,057 |
| 2023-10-31 | $93.90 | $95.06 | $93.76 | $94.75 | $94.75 | 366,701 |
| 2023-10-30 | $94.57 | $94.57 | $93.43 | $93.84 | $93.84 | 497,182 |
| 2023-10-27 | $93.61 | $95.29 | $93.47 | $93.98 | $93.98 | 511,785 |
| 2023-10-26 | $92.49 | $94.30 | $91.93 | $93.63 | $93.63 | 747,578 |
| 2023-10-25 | $94.90 | $94.90 | $91.23 | $92.51 | $92.51 | 750,697 |
| 2023-10-24 | $96.16 | $96.19 | $94.93 | $95.42 | $95.42 | 537,720 |
| 2023-10-23 | $97.91 | $98.08 | $95.06 | $95.34 | $95.34 | 576,939 |
| 2023-10-20 | $97.86 | $98.40 | $97.10 | $97.82 | $97.82 | 601,632 |
| 2023-10-19 | $100.45 | $100.89 | $97.65 | $97.75 | $97.75 | 580,509 |
| 2023-10-18 | $104.34 | $105.52 | $100.41 | $100.48 | $100.48 | 576,935 |
| 2023-10-17 | $103.90 | $105.77 | $103.90 | $104.99 | $104.99 | 500,716 |
| 2023-10-16 | $104.73 | $105.54 | $103.53 | $104.17 | $104.17 | 268,341 |
| 2023-10-13 | $105.43 | $105.55 | $103.68 | $104.04 | $104.04 | 383,629 |
| 2023-10-12 | $104.24 | $105.34 | $103.64 | $105.01 | $105.01 | 637,712 |
| 2023-10-11 | $101.66 | $103.23 | $101.52 | $103.20 | $103.20 | 505,218 |
| 2023-10-10 | $101.87 | $102.63 | $100.77 | $100.87 | $100.87 | 439,552 |
| 2023-10-09 | $100.00 | $101.91 | $99.71 | $101.32 | $101.32 | 653,112 |
| 2023-10-06 | $98.40 | $100.58 | $98.40 | $99.72 | $99.72 | 426,346 |
| 2023-10-05 | $98.94 | $99.89 | $98.50 | $98.60 | $98.60 | 397,689 |
| 2023-10-04 | $97.05 | $99.76 | $97.05 | $99.45 | $99.45 | 492,238 |
| 2023-10-03 | $97.46 | $98.04 | $96.35 | $96.76 | $96.76 | 344,151 |
| 2023-10-02 | $98.28 | $98.72 | $96.89 | $97.57 | $97.57 | 385,021 |
| 2023-09-29 | $98.71 | $99.40 | $97.82 | $98.15 | $98.15 | 542,887 |
| 2023-09-28 | $97.26 | $98.97 | $97.10 | $98.25 | $98.25 | 366,359 |
| 2023-09-27 | $95.81 | $97.49 | $95.81 | $97.07 | $97.07 | 422,919 |
| 2023-09-26 | $95.11 | $96.14 | $95.02 | $95.41 | $95.41 | 314,886 |
| 2023-09-25 | $94.91 | $96.05 | $94.91 | $95.50 | $95.50 | 219,877 |
| 2023-09-22 | $94.54 | $95.62 | $94.54 | $95.09 | $95.09 | 228,899 |
| 2023-09-21 | $95.08 | $95.70 | $94.50 | $94.68 | $94.68 | 209,454 |
| 2023-09-20 | $96.20 | $96.64 | $95.06 | $95.24 | $95.24 | 281,422 |
| 2023-09-19 | $96.42 | $96.59 | $95.58 | $95.76 | $95.76 | 277,930 |
| 2023-09-18 | $96.60 | $97.57 | $96.01 | $96.34 | $96.34 | 441,391 |
| 2023-09-15 | $95.55 | $96.42 | $94.97 | $96.32 | $96.32 | 824,456 |
| 2023-09-14 | $95.79 | $96.79 | $95.53 | $95.91 | $95.91 | 368,040 |
| 2023-09-13 | $96.67 | $96.69 | $93.97 | $94.87 | $94.87 | 433,635 |
| 2023-09-12 | $95.92 | $97.17 | $95.92 | $96.69 | $96.69 | 310,486 |
| 2023-09-11 | $96.22 | $96.49 | $95.39 | $96.37 | $96.37 | 274,367 |
| 2023-09-08 | $95.81 | $96.62 | $95.56 | $95.93 | $95.93 | 338,151 |
| 2023-09-07 | $95.20 | $95.97 | $94.20 | $95.85 | $95.85 | 625,350 |
| 2023-09-06 | $98.02 | $98.02 | $94.79 | $95.66 | $95.66 | 1,111,270 |
| 2023-09-05 | $101.01 | $101.05 | $96.38 | $98.02 | $98.02 | 780,114 |
| 2023-09-01 | $102.77 | $102.77 | $101.59 | $101.68 | $101.68 | 393,990 |
| 2023-08-31 | $102.44 | $102.64 | $101.50 | $102.06 | $102.06 | 597,017 |
| 2023-08-30 | $102.94 | $103.22 | $102.16 | $102.19 | $102.19 | 277,176 |
| 2023-08-29 | $101.30 | $102.84 | $100.84 | $102.52 | $102.52 | 261,081 |
| 2023-08-28 | $101.61 | $102.77 | $101.58 | $101.68 | $101.68 | 228,767 |
| 2023-08-25 | $101.00 | $101.71 | $100.55 | $101.35 | $101.35 | 291,618 |
| 2023-08-24 | $100.45 | $102.15 | $100.45 | $100.77 | $100.77 | 357,953 |
| 2023-08-23 | $100.05 | $100.82 | $99.62 | $100.64 | $100.64 | 304,738 |
| 2023-08-22 | $100.53 | $100.66 | $99.44 | $99.75 | $99.75 | 265,831 |
| 2023-08-21 | $100.75 | $101.49 | $99.01 | $100.30 | $100.30 | 373,811 |
| 2023-08-18 | $99.78 | $101.10 | $99.78 | $100.78 | $100.78 | 263,805 |
| 2023-08-17 | $100.20 | $100.83 | $99.86 | $100.20 | $100.20 | 311,471 |
| 2023-08-16 | $101.12 | $101.87 | $99.98 | $100.12 | $100.12 | 193,696 |
| 2023-08-15 | $101.87 | $102.14 | $100.80 | $101.07 | $101.07 | 308,757 |
| 2023-08-14 | $102.97 | $102.97 | $101.54 | $102.09 | $102.09 | 340,036 |
| 2023-08-11 | $102.48 | $103.03 | $102.15 | $102.88 | $102.88 | 340,557 |
| 2023-08-10 | $102.78 | $103.95 | $101.96 | $102.22 | $102.22 | 424,126 |
| 2023-08-09 | $102.09 | $102.92 | $101.73 | $102.64 | $102.64 | 408,883 |
| 2023-08-08 | $100.76 | $102.25 | $99.88 | $101.78 | $101.78 | 666,301 |
| 2023-08-07 | $99.37 | $101.33 | $99.37 | $101.15 | $101.15 | 394,317 |
| 2023-08-04 | $99.53 | $99.53 | $98.41 | $98.98 | $98.98 | 493,445 |
| 2023-08-03 | $100.10 | $100.10 | $97.75 | $99.11 | $99.11 | 403,851 |
| 2023-08-02 | $100.87 | $101.46 | $100.55 | $100.73 | $100.73 | 227,992 |
| 2023-08-01 | $100.40 | $101.56 | $100.16 | $101.21 | $101.21 | 311,611 |
| 2023-07-31 | $99.95 | $100.93 | $99.88 | $100.92 | $100.92 | 257,305 |
| 2023-07-28 | $100.07 | $100.34 | $99.33 | $99.89 | $99.89 | 268,427 |
| 2023-07-27 | $99.87 | $99.87 | $98.33 | $99.27 | $99.27 | 384,085 |
| 2023-07-26 | $99.64 | $100.62 | $99.43 | $99.95 | $99.95 | 1,370,408 |
| 2023-07-25 | $99.40 | $100.59 | $99.18 | $100.01 | $100.01 | 499,337 |
| 2023-07-24 | $99.51 | $100.44 | $99.20 | $99.66 | $99.66 | 362,829 |
| 2023-07-21 | $99.30 | $100.33 | $99.02 | $99.38 | $99.38 | 445,422 |
| 2023-07-20 | $99.46 | $99.77 | $98.73 | $99.22 | $99.22 | 249,177 |
| 2023-07-19 | $97.22 | $99.34 | $97.22 | $98.83 | $98.83 | 405,575 |
| 2023-07-18 | $97.28 | $98.49 | $97.28 | $97.68 | $97.68 | 254,909 |
| 2023-07-17 | $97.50 | $97.93 | $97.33 | $97.49 | $97.49 | 252,939 |
| 2023-07-14 | $98.14 | $98.14 | $96.82 | $97.51 | $97.51 | 303,580 |
| 2023-07-13 | $98.26 | $98.39 | $97.33 | $97.94 | $97.94 | 370,921 |
| 2023-07-12 | $98.99 | $99.11 | $97.83 | $98.76 | $98.76 | 324,119 |
| 2023-07-11 | $96.82 | $98.42 | $96.82 | $98.15 | $98.15 | 407,774 |
| 2023-07-10 | $94.74 | $97.21 | $94.64 | $96.82 | $96.82 | 538,594 |
| 2023-07-07 | $94.20 | $96.25 | $94.20 | $95.45 | $94.68 | 573,065 |
| 2023-07-06 | $94.73 | $95.19 | $93.47 | $94.41 | $93.65 | 477,218 |
| 2023-07-05 | $94.72 | $96.09 | $94.55 | $95.21 | $94.44 | 464,828 |
| 2023-07-03 | $95.24 | $95.93 | $94.63 | $95.73 | $94.96 | 252,393 |
| 2023-06-30 | $96.22 | $96.32 | $94.96 | $95.28 | $95.28 | 548,116 |
| 2023-06-29 | $92.93 | $95.69 | $92.01 | $94.29 | $94.29 | 765,721 |
| 2023-06-28 | $97.07 | $97.07 | $95.74 | $95.95 | $95.95 | 669,264 |
| 2023-06-27 | $96.30 | $97.46 | $96.10 | $97.00 | $97.00 | 511,536 |
| 2023-06-26 | $96.16 | $97.33 | $96.10 | $96.15 | $96.15 | 449,304 |
| 2023-06-23 | $95.56 | $96.38 | $95.16 | $96.13 | $96.13 | 490,995 |
| 2023-06-22 | $97.05 | $97.05 | $95.79 | $96.09 | $96.09 | 297,180 |
| 2023-06-21 | $96.40 | $97.34 | $95.51 | $97.16 | $97.16 | 383,290 |
| 2023-06-20 | $97.14 | $97.70 | $96.09 | $96.14 | $96.14 | 435,041 |
| 2023-06-16 | $97.83 | $98.37 | $97.16 | $97.66 | $97.66 | 1,338,980 |
| 2023-06-15 | $96.38 | $97.52 | $95.54 | $97.51 | $97.51 | 403,646 |
| 2023-06-14 | $96.11 | $97.17 | $96.11 | $96.50 | $96.50 | 484,125 |
| 2023-06-13 | $95.56 | $97.43 | $95.51 | $96.35 | $96.35 | 489,139 |
| 2023-06-12 | $95.32 | $95.77 | $94.60 | $95.45 | $95.45 | 266,862 |
| 2023-06-09 | $95.75 | $95.93 | $94.72 | $95.30 | $95.30 | 195,262 |
| 2023-06-08 | $95.11 | $96.01 | $94.34 | $95.73 | $95.73 | 256,206 |
| 2023-06-07 | $93.24 | $95.32 | $92.73 | $95.11 | $95.11 | 376,290 |
| 2023-06-06 | $91.90 | $93.26 | $89.99 | $92.82 | $92.82 | 498,126 |
| 2023-06-05 | $93.20 | $93.23 | $91.13 | $92.93 | $92.93 | 363,652 |
| 2023-06-02 | $91.85 | $94.12 | $91.52 | $93.54 | $93.54 | 275,954 |
| 2023-06-01 | $90.23 | $91.00 | $89.24 | $90.97 | $90.97 | 384,300 |
| 2023-05-31 | $91.80 | $91.80 | $89.78 | $89.92 | $89.92 | 439,932 |
| 2023-05-30 | $92.71 | $92.73 | $91.66 | $92.13 | $92.13 | 225,670 |
| 2023-05-26 | $91.38 | $92.75 | $91.17 | $92.41 | $92.41 | 306,868 |
| 2023-05-25 | $90.41 | $91.44 | $90.10 | $91.19 | $91.19 | 208,197 |
| 2023-05-24 | $92.35 | $92.35 | $90.43 | $90.63 | $90.63 | 286,182 |
| 2023-05-23 | $93.51 | $93.71 | $92.38 | $92.40 | $92.40 | 354,897 |
| 2023-05-22 | $93.09 | $94.07 | $92.47 | $93.97 | $93.97 | 474,307 |
| 2023-05-19 | $93.48 | $93.62 | $92.29 | $93.12 | $93.12 | 377,229 |
| 2023-05-18 | $91.76 | $93.22 | $91.51 | $92.79 | $92.79 | 367,141 |
| 2023-05-17 | $91.27 | $92.00 | $90.97 | $91.82 | $91.82 | 327,819 |
| 2023-05-16 | $90.16 | $91.45 | $89.83 | $90.99 | $90.99 | 382,410 |
| 2023-05-15 | $90.86 | $91.17 | $90.27 | $90.68 | $90.68 | 221,463 |
| 2023-05-12 | $91.17 | $91.42 | $90.07 | $90.92 | $90.92 | 178,649 |
| 2023-05-11 | $89.47 | $90.80 | $89.47 | $90.78 | $90.78 | 215,634 |
| 2023-05-10 | $90.75 | $91.25 | $88.98 | $90.15 | $90.15 | 205,749 |
| 2023-05-09 | $90.36 | $90.52 | $89.75 | $89.94 | $89.94 | 302,059 |
| 2023-05-08 | $90.68 | $91.05 | $90.18 | $90.85 | $90.85 | 208,814 |
| 2023-05-05 | $90.43 | $91.33 | $90.38 | $90.72 | $90.72 | 253,642 |
| 2023-05-04 | $90.18 | $90.25 | $88.77 | $89.59 | $89.59 | 245,823 |
| 2023-05-03 | $91.46 | $91.93 | $90.55 | $90.80 | $90.80 | 324,605 |
| 2023-05-02 | $91.01 | $91.41 | $90.24 | $91.17 | $91.17 | 286,023 |
| 2023-05-01 | $90.92 | $91.76 | $90.71 | $91.41 | $91.41 | 278,207 |
| 2023-04-28 | $91.00 | $91.54 | $90.29 | $90.73 | $90.73 | 289,344 |
| 2023-04-27 | $88.72 | $91.58 | $88.61 | $90.98 | $90.98 | 373,002 |
| 2023-04-26 | $89.05 | $89.74 | $88.14 | $88.27 | $88.27 | 391,964 |
| 2023-04-25 | $90.47 | $90.83 | $89.41 | $89.64 | $89.64 | 356,293 |
| 2023-04-24 | $91.48 | $91.64 | $90.53 | $90.74 | $90.74 | 249,482 |
| 2023-04-21 | $91.50 | $91.79 | $91.06 | $91.30 | $91.30 | 369,776 |
| 2023-04-20 | $89.85 | $91.57 | $89.68 | $91.17 | $91.17 | 486,793 |
| 2023-04-19 | $90.04 | $90.37 | $89.42 | $89.95 | $89.95 | 461,633 |
| 2023-04-18 | $89.39 | $90.15 | $88.85 | $90.12 | $90.12 | 450,889 |
| 2023-04-17 | $88.76 | $89.79 | $88.23 | $89.12 | $89.12 | 358,839 |
| 2023-04-14 | $87.50 | $88.85 | $87.50 | $88.42 | $88.42 | 484,773 |
| 2023-04-13 | $86.98 | $88.01 | $85.58 | $87.47 | $87.47 | 355,431 |
| 2023-04-12 | $86.80 | $87.72 | $86.44 | $87.47 | $87.47 | 451,934 |
| 2023-04-11 | $85.43 | $86.61 | $85.20 | $86.06 | $86.06 | 340,045 |
| 2023-04-10 | $83.82 | $85.22 | $83.80 | $85.05 | $85.05 | 426,449 |
| 2023-04-06 | $84.42 | $85.12 | $84.16 | $84.49 | $83.71 | 523,914 |
| 2023-04-05 | $83.91 | $86.26 | $83.48 | $84.56 | $84.56 | 1,044,701 |
| 2023-04-04 | $88.00 | $88.97 | $83.04 | $83.64 | $83.64 | 1,308,830 |
| 2023-04-03 | $83.66 | $84.58 | $83.53 | $84.38 | $84.38 | 518,311 |
| 2023-03-31 | $83.09 | $84.05 | $82.88 | $84.00 | $84.00 | 223,439 |
| 2023-03-30 | $83.51 | $83.51 | $82.32 | $82.51 | $82.51 | 156,583 |
| 2023-03-29 | $83.00 | $83.00 | $82.09 | $82.89 | $82.89 | 249,673 |
| 2023-03-28 | $81.71 | $83.02 | $81.66 | $82.36 | $82.36 | 174,994 |
| 2023-03-27 | $81.65 | $82.16 | $81.29 | $81.83 | $81.83 | 274,245 |
| 2023-03-24 | $79.76 | $81.21 | $79.28 | $80.89 | $80.89 | 261,696 |
| 2023-03-23 | $80.23 | $81.41 | $79.26 | $80.06 | $80.06 | 253,318 |
| 2023-03-22 | $81.60 | $81.98 | $80.30 | $80.31 | $80.31 | 179,981 |
| 2023-03-21 | $81.65 | $82.41 | $81.05 | $81.67 | $81.67 | 214,994 |
| 2023-03-20 | $78.98 | $80.78 | $78.92 | $80.64 | $80.64 | 318,916 |
| 2023-03-17 | $80.49 | $80.49 | $77.99 | $78.24 | $78.24 | 830,627 |
| 2023-03-16 | $79.54 | $80.87 | $79.35 | $80.65 | $80.65 | 215,431 |
| 2023-03-15 | $80.81 | $80.98 | $78.53 | $80.21 | $80.21 | 413,835 |
| 2023-03-14 | $82.36 | $83.44 | $81.61 | $82.23 | $82.23 | 332,098 |
| 2023-03-13 | $81.49 | $81.89 | $79.97 | $81.08 | $81.08 | 522,043 |
| 2023-03-10 | $83.90 | $83.90 | $81.72 | $82.24 | $82.24 | 349,159 |
| 2023-03-09 | $85.78 | $85.82 | $83.89 | $83.91 | $83.91 | 185,710 |
| 2023-03-08 | $84.90 | $85.38 | $84.37 | $85.33 | $85.33 | 207,713 |
| 2023-03-07 | $84.94 | $85.50 | $84.46 | $84.88 | $84.88 | 236,743 |
| 2023-03-06 | $85.97 | $86.63 | $84.84 | $85.02 | $85.02 | 305,365 |
| 2023-03-03 | $86.03 | $86.18 | $84.35 | $85.94 | $85.94 | 288,511 |
| 2023-03-02 | $85.32 | $85.70 | $84.66 | $85.57 | $85.57 | 352,702 |
| 2023-03-01 | $84.32 | $85.66 | $83.92 | $85.44 | $85.44 | 263,117 |
| 2023-02-28 | $84.01 | $84.74 | $83.87 | $84.52 | $84.52 | 375,486 |
| 2023-02-27 | $84.48 | $85.52 | $84.07 | $84.26 | $84.26 | 273,231 |
| 2023-02-24 | $83.57 | $84.16 | $82.61 | $84.01 | $84.01 | 339,443 |
| 2023-02-23 | $84.18 | $84.48 | $83.07 | $84.06 | $84.06 | 195,282 |
| 2023-02-22 | $84.55 | $85.15 | $83.61 | $83.81 | $83.81 | 294,403 |
| 2023-02-21 | $85.88 | $85.93 | $84.14 | $84.35 | $84.35 | 303,640 |
| 2023-02-17 | $86.10 | $87.16 | $85.87 | $86.68 | $86.68 | 350,520 |
| 2023-02-16 | $85.41 | $87.20 | $84.96 | $86.03 | $86.03 | 319,467 |
| 2023-02-15 | $85.69 | $86.42 | $85.31 | $86.33 | $86.33 | 152,582 |
| 2023-02-14 | $86.52 | $86.86 | $85.26 | $85.97 | $85.97 | 327,882 |
| 2023-02-13 | $86.35 | $86.86 | $85.85 | $86.85 | $86.85 | 271,927 |
| 2023-02-10 | $86.02 | $86.27 | $85.58 | $86.14 | $86.14 | 255,336 |
| 2023-02-09 | $87.65 | $87.80 | $86.28 | $86.53 | $86.53 | 355,582 |
| 2023-02-08 | $88.84 | $89.00 | $87.24 | $87.34 | $87.34 | 250,137 |
| 2023-02-07 | $88.31 | $89.45 | $87.52 | $89.20 | $89.20 | 339,507 |
| 2023-02-06 | $88.45 | $88.92 | $87.02 | $88.86 | $88.86 | 472,213 |
| 2023-02-03 | $89.21 | $89.39 | $87.72 | $88.80 | $88.80 | 416,696 |
| 2023-02-02 | $86.82 | $90.04 | $86.17 | $89.61 | $89.61 | 697,948 |
| 2023-02-01 | $82.24 | $86.53 | $82.24 | $86.17 | $86.17 | 572,419 |
| 2023-01-31 | $80.75 | $82.90 | $80.75 | $82.70 | $82.70 | 469,491 |
| 2023-01-30 | $81.57 | $82.24 | $80.75 | $80.78 | $80.78 | 190,664 |
| 2023-01-27 | $81.83 | $82.45 | $81.24 | $81.84 | $81.84 | 301,808 |
| 2023-01-26 | $81.00 | $81.95 | $80.63 | $81.66 | $81.66 | 374,216 |
| 2023-01-25 | $80.39 | $80.75 | $79.52 | $80.44 | $80.44 | 209,673 |
| 2023-01-24 | $80.04 | $80.99 | $79.26 | $80.70 | $80.70 | 239,142 |
| 2023-01-23 | $79.38 | $80.23 | $79.25 | $79.87 | $79.87 | 302,014 |
| 2023-01-20 | $77.62 | $79.03 | $76.75 | $79.03 | $79.03 | 389,559 |
| 2023-01-19 | $77.45 | $78.05 | $77.19 | $77.23 | $77.23 | 390,949 |
| 2023-01-18 | $79.24 | $79.86 | $77.72 | $77.73 | $77.73 | 382,093 |
| 2023-01-17 | $80.48 | $81.07 | $78.60 | $79.08 | $79.08 | 392,552 |
| 2023-01-13 | $80.00 | $80.57 | $79.80 | $80.39 | $80.39 | 252,497 |
| 2023-01-12 | $81.50 | $81.86 | $80.43 | $80.47 | $80.47 | 434,960 |
| 2023-01-11 | $80.21 | $81.48 | $80.08 | $81.18 | $81.18 | 427,693 |
| 2023-01-10 | $79.00 | $80.25 | $78.27 | $79.95 | $79.95 | 456,608 |
| 2023-01-09 | $78.07 | $79.54 | $77.46 | $78.86 | $78.86 | 612,846 |
| 2023-01-06 | $77.89 | $78.37 | $76.77 | $78.36 | $77.58 | 608,829 |
| 2023-01-05 | $81.20 | $81.98 | $76.84 | $77.03 | $76.27 | 688,359 |
| 2023-01-04 | $81.85 | $82.56 | $81.13 | $81.50 | $80.69 | 421,032 |
| 2023-01-03 | $81.80 | $82.24 | $80.82 | $81.67 | $80.86 | 288,967 |
| 2022-12-30 | $81.63 | $81.97 | $81.11 | $81.70 | $80.89 | 240,002 |
| 2022-12-29 | $81.70 | $82.75 | $81.67 | $82.02 | $81.21 | 213,452 |
| 2022-12-28 | $83.57 | $83.77 | $81.33 | $81.33 | $81.33 | 200,494 |
| 2022-12-27 | $83.33 | $83.88 | $82.94 | $83.45 | $83.45 | 185,709 |
| 2022-12-23 | $82.76 | $83.82 | $82.43 | $83.28 | $83.28 | 246,460 |
| 2022-12-22 | $82.90 | $83.33 | $81.27 | $82.63 | $82.63 | 322,693 |
| 2022-12-21 | $82.45 | $83.56 | $81.80 | $83.44 | $83.44 | 290,912 |
| 2022-12-20 | $81.67 | $82.36 | $81.45 | $81.65 | $81.65 | 189,046 |
| 2022-12-19 | $81.84 | $82.44 | $81.20 | $81.67 | $81.67 | 368,967 |
| 2022-12-16 | $81.10 | $82.18 | $81.09 | $81.88 | $81.88 | 919,279 |
| 2022-12-15 | $82.71 | $82.80 | $81.81 | $82.06 | $82.06 | 404,782 |
| 2022-12-14 | $84.02 | $84.74 | $83.05 | $83.71 | $83.71 | 230,532 |
| 2022-12-13 | $86.24 | $86.24 | $82.97 | $83.85 | $83.85 | 408,405 |
| 2022-12-12 | $83.28 | $84.22 | $82.84 | $84.19 | $84.19 | 242,000 |
| 2022-12-09 | $83.85 | $84.89 | $83.25 | $83.27 | $83.27 | 156,872 |
| 2022-12-08 | $84.33 | $84.46 | $83.27 | $84.06 | $84.06 | 332,100 |
| 2022-12-07 | $83.66 | $84.48 | $83.19 | $83.98 | $83.98 | 218,561 |
| 2022-12-06 | $84.44 | $84.71 | $82.74 | $83.70 | $83.70 | 309,298 |
| 2022-12-05 | $84.76 | $84.97 | $83.59 | $84.49 | $84.49 | 313,712 |
| 2022-12-02 | $84.86 | $86.24 | $84.78 | $85.65 | $85.65 | 154,273 |
| 2022-12-01 | $86.30 | $86.34 | $84.78 | $85.54 | $85.54 | 251,850 |
| 2022-11-30 | $83.58 | $85.83 | $82.31 | $85.83 | $85.83 | 429,696 |
| 2022-11-29 | $83.42 | $84.30 | $83.38 | $83.75 | $83.75 | 219,725 |
| 2022-11-28 | $84.10 | $84.52 | $83.12 | $83.53 | $83.53 | 274,196 |
| 2022-11-25 | $84.02 | $84.86 | $83.55 | $84.10 | $84.10 | 172,831 |
| 2022-11-23 | $85.33 | $85.74 | $84.09 | $84.10 | $84.10 | 265,106 |
| 2022-11-22 | $85.00 | $85.78 | $84.77 | $85.47 | $85.47 | 370,801 |
| 2022-11-21 | $85.17 | $85.29 | $84.21 | $84.73 | $84.73 | 296,057 |
| 2022-11-18 | $84.31 | $85.45 | $83.55 | $85.21 | $85.21 | 568,848 |
| 2022-11-17 | $83.21 | $83.63 | $82.17 | $83.57 | $83.57 | 220,395 |
| 2022-11-16 | $84.21 | $84.44 | $83.25 | $83.69 | $83.69 | 395,062 |
| 2022-11-15 | $84.65 | $84.65 | $82.95 | $84.21 | $84.21 | 243,635 |
| 2022-11-14 | $84.06 | $85.17 | $83.73 | $83.97 | $83.97 | 219,154 |
| 2022-11-11 | $85.55 | $86.30 | $84.79 | $85.15 | $84.36 | 293,603 |
| 2022-11-10 | $84.71 | $85.51 | $84.16 | $85.43 | $85.43 | 309,574 |
| 2022-11-09 | $82.57 | $83.79 | $82.35 | $82.38 | $82.38 | 316,175 |
| 2022-11-08 | $82.91 | $84.32 | $82.58 | $83.07 | $83.07 | 265,846 |
| 2022-11-07 | $83.15 | $83.24 | $82.17 | $82.86 | $82.86 | 260,151 |
| 2022-11-04 | $83.18 | $83.47 | $81.63 | $82.57 | $82.57 | 475,115 |
| 2022-11-03 | $81.52 | $83.21 | $80.90 | $82.32 | $82.32 | 271,169 |
| 2022-11-02 | $84.10 | $84.98 | $82.34 | $82.42 | $82.42 | 327,314 |
| 2022-11-01 | $83.44 | $84.42 | $82.85 | $84.36 | $84.36 | 251,398 |
| 2022-10-31 | $82.57 | $83.38 | $82.53 | $82.98 | $82.98 | 346,437 |
| 2022-10-28 | $81.70 | $82.91 | $81.69 | $82.70 | $82.70 | 202,956 |
| 2022-10-27 | $81.20 | $82.10 | $80.73 | $81.25 | $81.25 | 272,351 |
| 2022-10-26 | $80.79 | $81.36 | $79.47 | $80.49 | $80.49 | 230,190 |
| 2022-10-25 | $79.63 | $80.37 | $79.25 | $80.18 | $80.18 | 637,860 |
| 2022-10-24 | $79.72 | $80.39 | $79.14 | $80.02 | $80.02 | 785,980 |
| 2022-10-21 | $77.48 | $79.30 | $77.37 | $78.99 | $78.99 | 544,988 |
| 2022-10-20 | $77.71 | $78.34 | $75.46 | $76.80 | $76.80 | 610,791 |
| 2022-10-19 | $77.87 | $78.72 | $76.82 | $77.50 | $77.50 | 435,586 |
| 2022-10-18 | $77.99 | $79.03 | $77.89 | $78.52 | $78.52 | 403,604 |
| 2022-10-17 | $75.82 | $77.24 | $75.82 | $76.77 | $76.77 | 459,260 |
| 2022-10-14 | $76.99 | $77.07 | $74.73 | $74.93 | $74.93 | 312,613 |
| 2022-10-13 | $73.35 | $77.23 | $73.17 | $76.63 | $76.63 | 315,369 |
| 2022-10-12 | $75.64 | $76.62 | $74.78 | $74.78 | $74.78 | 456,730 |
| 2022-10-11 | $73.93 | $75.17 | $73.71 | $74.72 | $74.72 | 421,489 |
| 2022-10-10 | $73.86 | $74.82 | $73.68 | $74.16 | $74.16 | 196,838 |
| 2022-10-07 | $74.65 | $74.67 | $72.97 | $73.35 | $73.35 | 244,183 |
| 2022-10-06 | $75.87 | $76.33 | $74.60 | $75.19 | $75.19 | 283,652 |
| 2022-10-05 | $75.81 | $76.81 | $75.55 | $76.11 | $76.11 | 249,425 |
| 2022-10-04 | $75.69 | $76.82 | $75.69 | $76.74 | $76.74 | 230,583 |
| 2022-10-03 | $73.47 | $75.14 | $73.08 | $74.59 | $74.59 | 284,623 |
| 2022-09-30 | $73.54 | $74.47 | $72.75 | $72.81 | $72.81 | 388,190 |
| 2022-09-29 | $73.98 | $74.22 | $72.85 | $73.28 | $73.28 | 457,960 |
| 2022-09-28 | $72.96 | $75.17 | $72.35 | $74.59 | $74.59 | 543,221 |
| 2022-09-27 | $72.33 | $73.42 | $71.56 | $72.33 | $72.33 | 399,465 |
| 2022-09-26 | $71.83 | $72.54 | $71.33 | $71.98 | $71.98 | 411,001 |
| 2022-09-23 | $72.92 | $73.20 | $71.34 | $72.11 | $72.11 | 648,299 |
| 2022-09-22 | $74.68 | $74.75 | $73.36 | $73.69 | $73.69 | 250,611 |
| 2022-09-21 | $76.37 | $77.43 | $74.81 | $74.82 | $74.82 | 319,080 |
| 2022-09-20 | $76.03 | $76.10 | $75.21 | $75.72 | $75.72 | 210,574 |
| 2022-09-19 | $75.56 | $76.83 | $75.28 | $76.52 | $76.52 | 254,928 |
| 2022-09-16 | $76.03 | $76.52 | $74.74 | $75.75 | $75.75 | 569,204 |
| 2022-09-15 | $76.40 | $76.85 | $75.62 | $76.47 | $76.47 | 289,968 |
| 2022-09-14 | $78.05 | $78.11 | $75.83 | $76.72 | $76.72 | 395,424 |
| 2022-09-13 | $79.63 | $80.05 | $77.69 | $78.13 | $78.13 | 240,631 |
| 2022-09-12 | $80.49 | $81.03 | $80.15 | $80.86 | $80.86 | 239,934 |
| 2022-09-09 | $80.07 | $80.99 | $79.80 | $80.18 | $80.18 | 206,782 |
| 2022-09-08 | $79.29 | $79.76 | $78.77 | $79.68 | $79.68 | 180,448 |
| 2022-09-07 | $78.19 | $80.02 | $78.19 | $79.97 | $79.97 | 192,136 |
| 2022-09-06 | $79.10 | $79.10 | $77.85 | $78.49 | $78.49 | 234,486 |
| 2022-09-02 | $79.85 | $80.47 | $78.19 | $78.58 | $78.58 | 211,632 |
| 2022-09-01 | $79.05 | $79.68 | $78.69 | $79.17 | $79.17 | 287,822 |
| 2022-08-31 | $80.32 | $80.83 | $78.79 | $79.21 | $79.21 | 605,544 |
| 2022-08-30 | $81.98 | $81.98 | $80.02 | $80.43 | $80.43 | 279,678 |
| 2022-08-29 | $81.56 | $82.31 | $80.84 | $81.85 | $81.85 | 210,075 |
| 2022-08-26 | $84.44 | $84.85 | $81.84 | $81.90 | $81.90 | 273,925 |
| 2022-08-25 | $83.83 | $84.56 | $83.71 | $84.42 | $84.42 | 190,592 |
| 2022-08-24 | $83.53 | $83.83 | $82.94 | $83.55 | $83.55 | 224,178 |
| 2022-08-23 | $84.29 | $84.70 | $83.49 | $83.57 | $83.57 | 184,574 |
| 2022-08-22 | $84.85 | $85.00 | $84.04 | $84.15 | $84.15 | 283,644 |
| 2022-08-19 | $85.77 | $85.95 | $85.18 | $85.55 | $85.55 | 242,058 |
| 2022-08-18 | $85.80 | $86.55 | $85.64 | $86.34 | $86.34 | 147,858 |
| 2022-08-17 | $85.55 | $85.99 | $85.35 | $85.90 | $85.90 | 171,751 |
| 2022-08-16 | $85.59 | $87.00 | $85.38 | $86.29 | $86.29 | 241,818 |
| 2022-08-15 | $85.13 | $86.14 | $84.92 | $86.08 | $86.08 | 294,480 |
| 2022-08-12 | $84.58 | $85.84 | $84.52 | $85.64 | $85.64 | 259,670 |
| 2022-08-11 | $84.61 | $85.56 | $84.13 | $84.15 | $84.15 | 337,452 |
| 2022-08-10 | $83.69 | $84.97 | $83.47 | $84.15 | $84.15 | 354,065 |
| 2022-08-09 | $82.32 | $82.95 | $81.77 | $82.53 | $82.53 | 724,026 |
| 2022-08-08 | $82.49 | $83.26 | $82.00 | $82.32 | $82.32 | 537,842 |
| 2022-08-05 | $81.59 | $82.64 | $81.59 | $82.07 | $82.07 | 561,539 |
| 2022-08-04 | $82.27 | $82.74 | $81.82 | $82.11 | $82.11 | 197,923 |
| 2022-08-03 | $82.06 | $82.60 | $81.21 | $82.18 | $82.18 | 234,754 |
| 2022-08-02 | $82.37 | $82.63 | $81.50 | $81.50 | $81.50 | 193,568 |
| 2022-08-01 | $81.96 | $82.85 | $81.52 | $82.44 | $82.44 | 210,042 |
| 2022-07-29 | $81.39 | $82.77 | $81.16 | $82.66 | $82.66 | 352,623 |
| 2022-07-28 | $80.23 | $81.08 | $79.68 | $80.92 | $80.92 | 216,645 |
| 2022-07-27 | $79.06 | $80.28 | $77.99 | $79.73 | $79.73 | 301,014 |
| 2022-07-26 | $78.78 | $79.62 | $78.49 | $79.20 | $79.20 | 355,303 |
| 2022-07-25 | $78.18 | $79.11 | $77.68 | $79.05 | $79.05 | 309,763 |
| 2022-07-22 | $78.03 | $78.78 | $77.51 | $78.00 | $78.00 | 336,480 |
| 2022-07-21 | $76.60 | $77.82 | $76.32 | $77.71 | $77.71 | 222,471 |
| 2022-07-20 | $76.09 | $77.35 | $75.95 | $76.96 | $76.96 | 351,440 |
| 2022-07-19 | $74.89 | $76.28 | $74.54 | $76.23 | $76.23 | 275,531 |
| 2022-07-18 | $75.20 | $75.59 | $74.05 | $74.33 | $74.33 | 374,418 |
| 2022-07-15 | $74.73 | $76.06 | $74.70 | $75.10 | $75.10 | 567,688 |
| 2022-07-14 | $72.38 | $72.86 | $71.92 | $72.69 | $72.69 | 209,292 |
| 2022-07-13 | $72.92 | $74.22 | $72.44 | $73.56 | $73.56 | 851,124 |
| 2022-07-12 | $73.45 | $74.58 | $73.26 | $73.73 | $73.73 | 289,095 |
| 2022-07-11 | $72.74 | $74.19 | $72.74 | $73.63 | $73.63 | 319,186 |
| 2022-07-08 | $74.25 | $74.56 | $73.23 | $73.96 | $73.21 | 335,629 |
| 2022-07-07 | $74.72 | $75.16 | $73.91 | $74.49 | $73.74 | 367,065 |
| 2022-07-06 | $74.32 | $75.10 | $73.29 | $74.37 | $73.62 | 448,779 |
| 2022-07-05 | $73.54 | $74.04 | $71.69 | $74.02 | $73.27 | 517,098 |
| 2022-07-01 | $75.17 | $75.37 | $73.28 | $74.70 | $73.95 | 432,953 |
| 2022-06-30 | $73.07 | $75.68 | $73.07 | $75.11 | $74.35 | 648,510 |
| 2022-06-29 | $74.93 | $75.76 | $74.01 | $75.32 | $74.56 | 657,072 |
| 2022-06-28 | $76.95 | $76.97 | $73.37 | $73.56 | $72.82 | 713,693 |
| 2022-06-27 | $75.88 | $77.32 | $75.46 | $76.59 | $75.82 | 494,862 |
| 2022-06-24 | $73.91 | $75.90 | $73.58 | $75.57 | $74.81 | 452,656 |
| 2022-06-23 | $73.45 | $73.68 | $72.30 | $73.34 | $72.60 | 264,424 |
| 2022-06-22 | $72.79 | $73.95 | $72.34 | $73.46 | $72.72 | 256,623 |
| 2022-06-21 | $73.70 | $74.92 | $73.14 | $73.71 | $72.97 | 329,249 |
| 2022-06-17 | $75.40 | $75.77 | $72.79 | $72.91 | $72.17 | 981,738 |
| 2022-06-16 | $76.90 | $76.90 | $74.27 | $74.91 | $74.15 | 393,449 |
| 2022-06-15 | $79.27 | $79.51 | $77.56 | $78.23 | $77.44 | 340,127 |
| 2022-06-14 | $79.28 | $79.93 | $77.50 | $78.72 | $77.93 | 376,369 |
| 2022-06-13 | $79.50 | $80.34 | $79.11 | $79.21 | $78.41 | 445,434 |
| 2022-06-10 | $81.22 | $82.18 | $80.64 | $81.45 | $80.63 | 434,511 |
| 2022-06-09 | $84.51 | $84.89 | $82.55 | $82.64 | $81.81 | 334,248 |
| 2022-06-08 | $85.71 | $86.13 | $84.32 | $84.67 | $83.82 | 239,199 |
| 2022-06-07 | $84.58 | $86.17 | $84.13 | $86.15 | $85.28 | 225,607 |
| 2022-06-06 | $84.82 | $85.63 | $84.15 | $85.13 | $84.27 | 217,299 |
| 2022-06-03 | $85.20 | $85.20 | $84.09 | $84.52 | $83.67 | 253,216 |
| 2022-06-02 | $85.52 | $85.87 | $84.52 | $85.06 | $84.20 | 306,607 |
| 2022-06-01 | $85.25 | $85.72 | $84.05 | $85.11 | $84.25 | 342,574 |
| 2022-05-31 | $84.81 | $85.35 | $83.90 | $84.93 | $84.07 | 316,321 |
| 2022-05-27 | $84.33 | $85.39 | $83.92 | $85.23 | $84.37 | 393,477 |
| 2022-05-26 | $83.82 | $84.92 | $83.82 | $83.93 | $83.08 | 334,889 |
| 2022-05-25 | $82.70 | $83.18 | $80.90 | $83.12 | $82.28 | 1,667,611 |
| 2022-05-24 | $81.45 | $83.30 | $80.85 | $82.93 | $82.09 | 731,291 |
| 2022-05-23 | $82.28 | $82.73 | $81.02 | $81.67 | $80.85 | 501,150 |
| 2022-05-20 | $82.49 | $83.29 | $80.07 | $81.69 | $80.87 | 438,636 |
| 2022-05-19 | $81.75 | $83.25 | $81.13 | $82.19 | $81.36 | 438,467 |
| 2022-05-18 | $84.51 | $84.95 | $82.34 | $82.66 | $81.83 | 491,978 |
| 2022-05-17 | $83.44 | $85.14 | $83.21 | $85.06 | $84.20 | 554,538 |
| 2022-05-16 | $80.64 | $82.25 | $80.13 | $81.93 | $81.10 | 373,163 |
| 2022-05-13 | $80.48 | $81.47 | $79.99 | $80.74 | $79.93 | 330,079 |
| 2022-05-12 | $78.62 | $80.03 | $78.09 | $79.97 | $79.16 | 327,641 |
| 2022-05-11 | $80.84 | $81.38 | $78.84 | $78.98 | $78.18 | 434,627 |
| 2022-05-10 | $82.09 | $82.10 | $79.86 | $80.57 | $79.76 | 357,140 |
| 2022-05-09 | $80.68 | $83.05 | $80.61 | $81.93 | $81.10 | 495,197 |
| 2022-05-06 | $82.56 | $82.56 | $80.59 | $81.49 | $80.67 | 374,935 |
| 2022-05-05 | $84.57 | $84.82 | $82.21 | $82.93 | $82.09 | 289,339 |
| 2022-05-04 | $82.07 | $85.25 | $82.00 | $85.15 | $84.29 | 443,455 |
| 2022-05-03 | $81.74 | $82.76 | $81.06 | $82.08 | $81.25 | 313,344 |
| 2022-05-02 | $83.17 | $83.60 | $80.18 | $81.36 | $80.54 | 346,668 |
| 2022-04-29 | $84.49 | $85.06 | $82.59 | $82.86 | $82.02 | 342,642 |
| 2022-04-28 | $84.22 | $85.52 | $82.83 | $85.09 | $84.23 | 292,571 |
| 2022-04-27 | $84.62 | $84.83 | $83.29 | $83.61 | $82.77 | 364,521 |
| 2022-04-26 | $85.07 | $86.15 | $84.57 | $84.58 | $83.73 | 301,559 |
| 2022-04-25 | $85.44 | $85.71 | $83.87 | $85.53 | $84.67 | 271,218 |
| 2022-04-22 | $87.00 | $87.05 | $85.61 | $85.96 | $85.09 | 273,682 |
| 2022-04-21 | $87.16 | $87.82 | $86.77 | $87.47 | $86.59 | 446,290 |
| 2022-04-20 | $87.00 | $87.99 | $86.71 | $86.83 | $85.95 | 362,727 |
| 2022-04-19 | $84.95 | $86.61 | $84.94 | $86.60 | $85.73 | 341,926 |
| 2022-04-18 | $85.02 | $85.94 | $84.09 | $84.53 | $83.68 | 307,096 |
| 2022-04-14 | $86.58 | $86.75 | $84.69 | $85.02 | $84.16 | 386,293 |
| 2022-04-13 | $85.57 | $86.64 | $85.54 | $86.60 | $85.73 | 302,858 |
| 2022-04-12 | $85.36 | $86.13 | $84.96 | $85.47 | $84.61 | 388,437 |
| 2022-04-11 | $84.45 | $85.63 | $84.41 | $85.27 | $84.41 | 448,407 |
| 2022-04-08 | $84.13 | $84.88 | $83.68 | $84.69 | $83.11 | 426,053 |
| 2022-04-07 | $84.23 | $84.60 | $83.39 | $83.97 | $82.40 | 328,790 |
| 2022-04-06 | $83.93 | $84.70 | $83.47 | $84.30 | $82.72 | 386,692 |
| 2022-04-05 | $84.13 | $85.30 | $83.86 | $84.15 | $82.58 | 393,500 |
| 2022-04-04 | $85.43 | $85.58 | $83.65 | $84.28 | $82.70 | 396,123 |
| 2022-04-01 | $85.28 | $85.59 | $84.46 | $85.56 | $83.96 | 462,128 |
| 2022-03-31 | $86.00 | $86.71 | $85.11 | $85.21 | $83.62 | 608,714 |
| 2022-03-30 | $83.46 | $87.09 | $83.24 | $85.87 | $84.26 | 821,688 |
| 2022-03-29 | $82.40 | $83.38 | $81.75 | $82.62 | $81.07 | 497,523 |
| 2022-03-28 | $81.79 | $81.96 | $80.76 | $81.96 | $80.43 | 489,156 |
| 2022-03-25 | $81.54 | $82.41 | $80.78 | $82.25 | $80.71 | 395,196 |
| 2022-03-24 | $80.33 | $81.56 | $79.94 | $81.35 | $79.83 | 442,480 |
| 2022-03-23 | $80.04 | $80.60 | $79.54 | $80.20 | $78.70 | 324,526 |
| 2022-03-22 | $80.45 | $80.45 | $79.24 | $80.08 | $78.58 | 382,729 |
| 2022-03-21 | $80.43 | $81.67 | $79.95 | $80.21 | $78.71 | 432,747 |
| 2022-03-18 | $79.99 | $80.60 | $78.95 | $80.37 | $78.87 | 2,164,178 |
| 2022-03-17 | $79.22 | $80.65 | $78.87 | $80.47 | $78.96 | 369,069 |
| 2022-03-16 | $80.13 | $80.99 | $77.84 | $79.25 | $77.77 | 536,087 |
| 2022-03-15 | $79.16 | $80.45 | $78.91 | $80.01 | $78.51 | 406,445 |
| 2022-03-14 | $77.81 | $80.19 | $77.56 | $79.60 | $78.11 | 833,149 |
| 2022-03-11 | $77.73 | $78.37 | $76.57 | $76.57 | $75.14 | 648,303 |
| 2022-03-10 | $78.12 | $78.25 | $77.04 | $77.68 | $76.23 | 263,635 |
| 2022-03-09 | $79.79 | $79.85 | $78.57 | $78.69 | $77.22 | 442,372 |
| 2022-03-08 | $78.87 | $80.38 | $78.21 | $78.91 | $77.43 | 549,562 |
| 2022-03-07 | $79.20 | $81.18 | $78.47 | $78.51 | $77.04 | 428,199 |
| 2022-03-04 | $78.28 | $79.67 | $77.09 | $79.51 | $78.02 | 431,793 |
| 2022-03-03 | $77.96 | $79.19 | $77.75 | $79.15 | $77.67 | 326,901 |
| 2022-03-02 | $76.30 | $78.40 | $76.30 | $77.47 | $76.02 | 318,520 |
| 2022-03-01 | $77.39 | $78.12 | $75.84 | $76.05 | $74.63 | 521,230 |
| 2022-02-28 | $76.98 | $77.83 | $76.25 | $77.48 | $76.03 | 480,819 |
| 2022-02-25 | $75.96 | $77.95 | $75.90 | $77.71 | $76.26 | 374,135 |
| 2022-02-24 | $75.63 | $75.96 | $74.20 | $75.82 | $74.40 | 600,796 |
| 2022-02-23 | $78.67 | $78.86 | $76.39 | $76.49 | $75.06 | 347,902 |
| 2022-02-22 | $78.59 | $79.17 | $78.01 | $78.36 | $76.89 | 330,641 |
| 2022-02-18 | $79.36 | $79.87 | $78.59 | $78.79 | $77.32 | 272,611 |
| 2022-02-17 | $79.50 | $79.88 | $78.64 | $79.52 | $78.03 | 252,003 |
| 2022-02-16 | $79.06 | $80.37 | $78.91 | $79.96 | $78.46 | 221,317 |
| 2022-02-15 | $79.81 | $80.29 | $78.91 | $79.22 | $77.74 | 290,428 |
| 2022-02-14 | $79.34 | $79.81 | $78.91 | $79.34 | $77.86 | 377,330 |
| 2022-02-11 | $79.99 | $80.43 | $78.44 | $79.40 | $77.91 | 327,960 |
| 2022-02-10 | $80.15 | $81.42 | $79.70 | $79.81 | $78.32 | 431,395 |
| 2022-02-09 | $79.85 | $81.14 | $79.85 | $81.07 | $79.55 | 657,659 |
| 2022-02-08 | $80.72 | $80.80 | $79.25 | $79.44 | $77.95 | 478,455 |
| 2022-02-07 | $80.92 | $81.25 | $80.10 | $80.33 | $78.83 | 378,033 |
| 2022-02-04 | $83.61 | $83.61 | $80.92 | $81.12 | $79.60 | 523,733 |
| 2022-02-03 | $83.72 | $84.62 | $83.30 | $83.77 | $82.20 | 526,150 |
| 2022-02-02 | $83.35 | $84.37 | $82.29 | $83.81 | $82.24 | 591,661 |
| 2022-02-01 | $82.03 | $83.35 | $80.97 | $83.15 | $81.59 | 403,014 |
| 2022-01-31 | $80.51 | $82.03 | $79.46 | $81.64 | $80.11 | 871,541 |
| 2022-01-28 | $80.77 | $81.04 | $79.08 | $81.03 | $79.51 | 419,269 |
| 2022-01-27 | $82.51 | $82.73 | $80.17 | $80.96 | $79.44 | 539,412 |
| 2022-01-26 | $82.99 | $83.69 | $80.96 | $82.05 | $80.51 | 322,952 |
| 2022-01-25 | $82.84 | $83.24 | $80.96 | $82.42 | $80.88 | 519,326 |
| 2022-01-24 | $81.48 | $84.07 | $81.48 | $83.82 | $82.25 | 599,613 |
| 2022-01-21 | $81.79 | $83.24 | $81.48 | $82.64 | $81.09 | 450,317 |
| 2022-01-20 | $83.13 | $84.24 | $82.06 | $82.17 | $80.63 | 353,708 |
| 2022-01-19 | $84.44 | $84.45 | $82.86 | $83.16 | $81.60 | 351,294 |
| 2022-01-18 | $85.10 | $85.27 | $82.86 | $83.70 | $82.13 | 405,614 |
| 2022-01-14 | $85.23 | $85.75 | $84.18 | $85.39 | $83.79 | 299,524 |
| 2022-01-13 | $84.71 | $85.92 | $84.62 | $85.66 | $84.06 | 484,383 |
| 2022-01-12 | $83.70 | $84.71 | $83.46 | $84.10 | $82.53 | 569,160 |
| 2022-01-11 | $82.67 | $83.70 | $81.91 | $83.69 | $82.12 | 418,124 |
| 2022-01-10 | $82.99 | $83.23 | $82.10 | $83.12 | $81.56 | 414,335 |
| 2022-01-07 | $83.36 | $83.95 | $82.99 | $83.71 | $81.41 | 496,898 |
| 2022-01-06 | $84.31 | $84.34 | $82.75 | $83.26 | $80.97 | 366,915 |
| 2022-01-05 | $84.79 | $85.80 | $83.65 | $83.75 | $81.45 | 405,057 |
| 2022-01-04 | $84.16 | $85.80 | $84.16 | $84.62 | $82.29 | 415,120 |
| 2022-01-03 | $84.34 | $85.16 | $83.38 | $83.95 | $81.64 | 382,577 |
| 2021-12-31 | $84.10 | $84.47 | $83.60 | $84.06 | $81.75 | 144,713 |
| 2021-12-30 | $85.08 | $85.30 | $83.72 | $83.94 | $81.63 | 291,972 |
| 2021-12-29 | $84.34 | $85.41 | $84.34 | $85.14 | $82.80 | 272,785 |
| 2021-12-28 | $84.48 | $85.74 | $84.14 | $84.61 | $82.28 | 327,992 |
| 2021-12-27 | $83.90 | $85.06 | $83.60 | $84.51 | $82.19 | 302,134 |
| 2021-12-23 | $84.85 | $85.60 | $83.90 | $83.94 | $81.63 | 335,218 |
| 2021-12-22 | $84.59 | $85.81 | $82.13 | $83.61 | $81.31 | 784,756 |
| 2021-12-21 | $82.66 | $84.23 | $82.33 | $83.97 | $81.66 | 494,703 |
| 2021-12-20 | $82.02 | $82.66 | $80.25 | $82.47 | $80.20 | 390,901 |
| 2021-12-17 | $84.62 | $85.10 | $82.84 | $83.19 | $80.90 | 975,970 |
| 2021-12-16 | $84.84 | $85.83 | $84.32 | $84.95 | $82.61 | 327,384 |
| 2021-12-15 | $83.00 | $84.84 | $82.94 | $84.76 | $82.43 | 202,404 |
| 2021-12-14 | $83.04 | $84.02 | $82.82 | $83.18 | $80.89 | 506,361 |
| 2021-12-13 | $84.27 | $84.59 | $83.02 | $83.34 | $81.05 | 338,980 |
| 2021-12-10 | $83.12 | $84.71 | $82.69 | $84.67 | $82.34 | 288,650 |
| 2021-12-09 | $82.60 | $83.12 | $82.28 | $82.63 | $80.36 | 167,406 |
| 2021-12-08 | $83.00 | $83.28 | $82.60 | $82.93 | $80.65 | 307,999 |
| 2021-12-07 | $82.84 | $83.43 | $82.48 | $82.71 | $80.44 | 493,593 |
| 2021-12-06 | $80.77 | $82.79 | $80.77 | $82.05 | $79.79 | 439,834 |
| 2021-12-03 | $80.75 | $80.99 | $79.92 | $80.64 | $78.42 | 252,729 |
| 2021-12-02 | $78.26 | $80.80 | $78.26 | $80.45 | $78.24 | 307,798 |
| 2021-12-01 | $79.88 | $81.32 | $77.87 | $77.90 | $75.76 | 379,726 |
| 2021-11-30 | $80.06 | $80.95 | $78.70 | $78.70 | $76.54 | 710,869 |
| 2021-11-29 | $82.08 | $82.19 | $80.90 | $80.94 | $78.72 | 316,535 |
| 2021-11-26 | $83.17 | $83.41 | $80.73 | $81.43 | $79.19 | 203,640 |
| 2021-11-24 | $84.99 | $84.99 | $83.83 | $84.14 | $81.83 | 248,179 |
| 2021-11-23 | $83.78 | $85.57 | $83.17 | $84.99 | $82.65 | 342,410 |
| 2021-11-22 | $84.07 | $84.70 | $83.49 | $83.57 | $81.27 | 408,576 |
| 2021-11-19 | $84.52 | $84.79 | $83.03 | $83.86 | $81.55 | 471,086 |
| 2021-11-18 | $85.53 | $85.53 | $84.56 | $84.80 | $82.47 | 161,467 |
| 2021-11-17 | $85.20 | $85.52 | $84.48 | $85.38 | $83.03 | 219,577 |
| 2021-11-16 | $85.07 | $86.93 | $84.90 | $85.71 | $83.35 | 286,684 |
| 2021-11-15 | $85.24 | $85.66 | $84.59 | $85.10 | $82.76 | 189,921 |
| 2021-11-12 | $85.22 | $85.66 | $84.85 | $85.51 | $82.43 | 243,316 |
| 2021-11-11 | $85.43 | $85.49 | $84.90 | $85.22 | $82.15 | 253,307 |
| 2021-11-10 | $86.07 | $86.07 | $84.92 | $85.43 | $82.36 | 242,024 |
| 2021-11-09 | $85.52 | $86.07 | $84.82 | $86.01 | $82.91 | 244,367 |
| 2021-11-08 | $85.41 | $85.63 | $84.88 | $85.50 | $82.42 | 313,359 |
| 2021-11-05 | $85.26 | $85.53 | $84.44 | $84.96 | $81.90 | 230,050 |
| 2021-11-04 | $85.07 | $86.08 | $84.58 | $84.88 | $81.83 | 247,517 |
| 2021-11-03 | $84.68 | $85.21 | $83.98 | $84.93 | $81.87 | 305,101 |
| 2021-11-02 | $84.84 | $86.00 | $84.54 | $84.69 | $81.64 | 251,602 |
| 2021-11-01 | $84.24 | $85.11 | $83.96 | $84.84 | $81.79 | 428,092 |
| 2021-10-29 | $83.53 | $84.99 | $83.25 | $84.07 | $81.04 | 418,791 |
| 2021-10-28 | $82.01 | $83.62 | $82.01 | $83.53 | $80.52 | 334,672 |
| 2021-10-27 | $81.90 | $82.38 | $81.14 | $81.62 | $78.68 | 441,453 |
| 2021-10-26 | $82.37 | $83.47 | $81.90 | $81.90 | $78.95 | 257,318 |
| 2021-10-25 | $82.31 | $83.42 | $81.89 | $82.39 | $79.43 | 236,874 |
| 2021-10-22 | $82.40 | $83.02 | $81.88 | $81.95 | $79.00 | 331,929 |
| 2021-10-21 | $85.00 | $85.12 | $82.25 | $82.40 | $79.43 | 475,236 |
| 2021-10-20 | $85.47 | $85.89 | $81.97 | $83.86 | $80.84 | 619,945 |
| 2021-10-19 | $85.48 | $86.13 | $84.84 | $85.90 | $82.81 | 297,014 |
| 2021-10-18 | $84.47 | $85.52 | $84.03 | $85.07 | $82.01 | 207,631 |
| 2021-10-15 | $85.80 | $85.80 | $84.37 | $84.43 | $81.39 | 261,450 |
| 2021-10-14 | $83.48 | $85.18 | $83.26 | $85.14 | $82.08 | 216,765 |
| 2021-10-13 | $83.56 | $83.71 | $82.50 | $83.01 | $80.02 | 184,843 |
| 2021-10-12 | $83.55 | $84.63 | $83.29 | $83.66 | $80.65 | 176,560 |
| 2021-10-11 | $84.36 | $84.89 | $83.51 | $83.51 | $80.50 | 182,323 |
| 2021-10-08 | $83.66 | $84.66 | $83.04 | $84.27 | $81.24 | 230,038 |
| 2021-10-07 | $83.67 | $84.69 | $83.20 | $83.64 | $80.63 | 313,845 |
| 2021-10-06 | $81.76 | $83.71 | $81.36 | $83.67 | $80.66 | 329,661 |
| 2021-10-05 | $82.27 | $83.48 | $82.07 | $82.34 | $79.38 | 421,247 |
| 2021-10-04 | $81.49 | $82.63 | $81.08 | $82.27 | $79.31 | 323,730 |
| 2021-10-01 | $80.58 | $82.49 | $80.08 | $81.43 | $78.50 | 350,926 |
| 2021-09-30 | $81.80 | $82.33 | $79.74 | $80.19 | $77.30 | 442,053 |
| 2021-09-29 | $81.02 | $81.72 | $80.45 | $81.60 | $78.66 | 321,159 |
| 2021-09-28 | $81.76 | $82.29 | $80.80 | $80.91 | $78.00 | 328,668 |
| 2021-09-27 | $80.28 | $82.06 | $80.10 | $81.65 | $78.71 | 548,367 |
| 2021-09-24 | $80.52 | $81.26 | $80.37 | $80.51 | $77.61 | 375,463 |
| 2021-09-23 | $80.54 | $81.31 | $80.48 | $80.52 | $77.62 | 411,167 |
| 2021-09-22 | $79.63 | $80.75 | $79.57 | $80.02 | $77.14 | 304,857 |
| 2021-09-21 | $79.30 | $79.84 | $78.26 | $79.34 | $76.48 | 411,895 |
| 2021-09-20 | $77.75 | $79.36 | $77.47 | $78.96 | $76.12 | 363,779 |
| 2021-09-17 | $79.15 | $79.42 | $78.56 | $78.79 | $75.95 | 876,789 |
| 2021-09-16 | $80.63 | $80.63 | $79.45 | $79.49 | $76.63 | 285,893 |
| 2021-09-15 | $79.75 | $80.76 | $79.75 | $80.50 | $77.60 | 396,462 |
| 2021-09-14 | $81.07 | $81.08 | $79.71 | $79.94 | $77.06 | 345,478 |
| 2021-09-13 | $80.45 | $80.82 | $79.11 | $80.35 | $77.46 | 309,048 |
| 2021-09-10 | $81.80 | $81.80 | $80.02 | $80.07 | $77.19 | 322,641 |
| 2021-09-09 | $81.65 | $82.10 | $80.78 | $81.31 | $78.38 | 344,668 |
| 2021-09-08 | $81.86 | $82.18 | $80.97 | $81.75 | $78.81 | 280,535 |
| 2021-09-07 | $82.70 | $83.04 | $81.62 | $81.80 | $78.86 | 279,861 |
| 2021-09-03 | $83.76 | $83.76 | $82.70 | $82.81 | $79.83 | 194,750 |
| 2021-09-02 | $83.50 | $83.78 | $83.04 | $83.76 | $80.75 | 161,016 |
| 2021-09-01 | $84.22 | $84.85 | $82.72 | $83.10 | $80.11 | 255,595 |
| 2021-08-31 | $85.18 | $85.26 | $84.10 | $84.21 | $81.18 | 176,284 |
| 2021-08-30 | $85.42 | $85.90 | $84.82 | $84.83 | $81.78 | 167,117 |
| 2021-08-27 | $84.25 | $85.69 | $84.18 | $85.35 | $82.28 | 167,597 |
| 2021-08-26 | $84.29 | $84.32 | $83.25 | $84.01 | $80.99 | 205,224 |
| 2021-08-25 | $84.43 | $85.11 | $84.20 | $84.64 | $81.59 | 199,961 |
| 2021-08-24 | $84.47 | $84.73 | $84.17 | $84.30 | $81.27 | 143,895 |
| 2021-08-23 | $83.68 | $84.19 | $83.13 | $84.03 | $81.01 | 206,887 |
| 2021-08-20 | $83.29 | $83.71 | $82.80 | $83.36 | $80.36 | 451,618 |
| 2021-08-19 | $82.60 | $83.76 | $82.04 | $83.41 | $80.41 | 294,794 |
| 2021-08-18 | $84.72 | $85.14 | $82.86 | $82.94 | $79.96 | 189,777 |
| 2021-08-17 | $84.39 | $85.08 | $83.45 | $85.03 | $81.97 | 284,352 |
| 2021-08-16 | $85.12 | $85.96 | $84.71 | $85.05 | $81.99 | 157,097 |
| 2021-08-13 | $86.86 | $87.05 | $85.45 | $85.70 | $82.62 | 201,750 |
| 2021-08-12 | $86.61 | $87.18 | $86.06 | $86.65 | $83.53 | 211,753 |
| 2021-08-11 | $85.47 | $86.61 | $84.91 | $86.58 | $83.46 | 378,211 |
| 2021-08-10 | $85.11 | $86.16 | $84.78 | $85.34 | $82.27 | 215,008 |
| 2021-08-09 | $86.00 | $86.02 | $85.11 | $85.15 | $82.09 | 152,376 |
| 2021-08-06 | $86.53 | $86.63 | $85.50 | $85.94 | $82.85 | 196,335 |
| 2021-08-05 | $85.93 | $86.82 | $85.38 | $85.73 | $82.64 | 304,793 |
| 2021-08-04 | $87.94 | $87.94 | $85.53 | $85.82 | $82.73 | 251,859 |
| 2021-08-03 | $86.99 | $88.48 | $86.21 | $88.21 | $85.04 | 261,092 |
| 2021-08-02 | $89.34 | $89.84 | $87.16 | $87.17 | $84.03 | 481,153 |
| 2021-07-30 | $88.76 | $89.82 | $88.76 | $89.17 | $85.96 | 406,617 |
| 2021-07-29 | $89.07 | $89.21 | $88.33 | $89.09 | $85.88 | 395,503 |
| 2021-07-28 | $86.86 | $89.07 | $86.57 | $88.59 | $85.40 | 371,413 |
| 2021-07-27 | $86.78 | $87.90 | $86.38 | $86.88 | $83.75 | 170,402 |
| 2021-07-26 | $86.54 | $87.70 | $86.23 | $87.20 | $84.06 | 227,549 |
| 2021-07-23 | $86.75 | $87.30 | $86.11 | $86.45 | $83.34 | 327,823 |
| 2021-07-22 | $87.53 | $87.53 | $85.94 | $86.26 | $83.16 | 187,788 |
| 2021-07-21 | $88.16 | $89.22 | $86.80 | $87.47 | $84.32 | 266,732 |
| 2021-07-20 | $85.48 | $88.25 | $85.11 | $87.80 | $84.64 | 539,901 |
| 2021-07-19 | $85.92 | $86.46 | $84.83 | $85.53 | $82.45 | 472,668 |
| 2021-07-16 | $89.53 | $89.70 | $86.88 | $87.12 | $83.98 | 392,335 |
| 2021-07-15 | $89.52 | $89.98 | $88.73 | $88.81 | $85.61 | 259,223 |
| 2021-07-14 | $89.47 | $90.35 | $89.01 | $89.51 | $86.29 | 296,490 |
| 2021-07-13 | $89.77 | $90.14 | $89.17 | $89.29 | $86.08 | 270,104 |
| 2021-07-12 | $90.23 | $91.25 | $89.94 | $90.47 | $87.21 | 456,278 |
| 2021-07-09 | $91.81 | $92.04 | $90.92 | $91.85 | $87.82 | 539,267 |
| 2021-07-08 | $90.72 | $91.92 | $89.57 | $89.90 | $85.95 | 854,894 |
| 2021-07-07 | $91.49 | $91.91 | $88.40 | $91.45 | $87.43 | 782,592 |
| 2021-07-06 | $89.99 | $91.60 | $88.71 | $90.80 | $86.81 | 968,114 |
| 2021-07-02 | $89.40 | $90.17 | $89.37 | $89.75 | $85.81 | 336,974 |
| 2021-07-01 | $90.35 | $90.92 | $89.70 | $89.73 | $85.79 | 285,221 |
| 2021-06-30 | $88.44 | $89.94 | $88.44 | $89.73 | $85.79 | 403,624 |
| 2021-06-29 | $88.39 | $89.01 | $87.92 | $88.25 | $84.37 | 327,915 |
| 2021-06-28 | $89.67 | $89.69 | $88.11 | $88.27 | $84.39 | 245,483 |
| 2021-06-25 | $89.19 | $90.08 | $88.73 | $89.96 | $86.01 | 439,563 |
| 2021-06-24 | $88.59 | $89.16 | $87.82 | $88.66 | $84.77 | 343,975 |
| 2021-06-23 | $88.61 | $89.72 | $87.42 | $88.56 | $84.67 | 317,374 |
| 2021-06-22 | $89.34 | $89.34 | $87.68 | $88.27 | $84.39 | 359,282 |
| 2021-06-21 | $88.31 | $90.00 | $88.31 | $89.37 | $85.45 | 322,094 |
| 2021-06-18 | $86.90 | $87.98 | $86.63 | $87.38 | $83.54 | 617,229 |
| 2021-06-17 | $90.22 | $90.70 | $86.47 | $87.80 | $83.94 | 379,057 |
| 2021-06-16 | $90.85 | $91.45 | $89.72 | $90.16 | $86.20 | 322,017 |
| 2021-06-15 | $91.62 | $92.14 | $90.59 | $91.24 | $87.23 | 270,351 |
| 2021-06-14 | $91.54 | $91.99 | $90.44 | $91.52 | $87.50 | 222,917 |
| 2021-06-11 | $92.01 | $92.65 | $91.55 | $91.71 | $87.68 | 161,585 |
| 2021-06-10 | $91.98 | $92.63 | $91.57 | $91.73 | $87.70 | 160,565 |
| 2021-06-09 | $92.82 | $92.82 | $91.53 | $91.54 | $87.52 | 171,582 |
| 2021-06-08 | $91.75 | $93.24 | $90.92 | $92.82 | $88.74 | 217,010 |
| 2021-06-07 | $92.93 | $93.00 | $91.53 | $91.83 | $87.80 | 196,565 |
| 2021-06-04 | $93.45 | $93.81 | $92.27 | $92.69 | $88.62 | 207,725 |
| 2021-06-03 | $93.63 | $93.89 | $92.32 | $93.26 | $89.16 | 196,876 |
| 2021-06-02 | $95.29 | $95.29 | $93.57 | $93.93 | $89.81 | 321,950 |
| 2021-06-01 | $94.62 | $95.50 | $94.39 | $95.13 | $90.95 | 361,170 |
| 2021-05-28 | $95.20 | $95.30 | $94.22 | $94.40 | $90.25 | 261,035 |
| 2021-05-27 | $95.49 | $95.95 | $94.97 | $95.01 | $90.84 | 209,556 |
| 2021-05-26 | $94.07 | $94.80 | $93.68 | $94.51 | $90.36 | 289,461 |
| 2021-05-25 | $94.78 | $95.25 | $93.62 | $93.78 | $89.66 | 382,397 |
| 2021-05-24 | $95.29 | $95.29 | $94.22 | $94.52 | $90.37 | 229,117 |
| 2021-05-21 | $94.31 | $95.06 | $94.07 | $94.56 | $90.41 | 506,815 |
| 2021-05-20 | $93.93 | $94.25 | $93.23 | $93.70 | $89.59 | 297,396 |
| 2021-05-19 | $92.87 | $94.03 | $92.20 | $93.99 | $89.86 | 410,213 |
| 2021-05-18 | $95.47 | $95.57 | $93.91 | $93.91 | $89.79 | 325,983 |
| 2021-05-17 | $95.42 | $95.63 | $93.94 | $95.41 | $91.22 | 243,493 |
| 2021-05-14 | $95.50 | $96.19 | $94.64 | $95.62 | $91.42 | 277,806 |
| 2021-05-13 | $92.61 | $96.23 | $92.31 | $95.24 | $91.06 | 542,017 |
| 2021-05-12 | $93.80 | $93.90 | $92.24 | $92.50 | $88.44 | 426,537 |
| 2021-05-11 | $93.10 | $94.09 | $92.59 | $93.76 | $89.64 | 437,988 |
| 2021-05-10 | $93.66 | $95.50 | $93.66 | $94.02 | $89.89 | 289,582 |
| 2021-05-07 | $92.93 | $94.20 | $92.55 | $93.64 | $89.53 | 407,129 |
| 2021-05-06 | $92.77 | $93.72 | $92.47 | $93.70 | $89.59 | 342,030 |
| 2021-05-05 | $92.99 | $93.00 | $92.23 | $92.70 | $88.63 | 201,453 |
| 2021-05-04 | $91.81 | $93.02 | $91.71 | $92.93 | $88.85 | 196,368 |
| 2021-05-03 | $91.78 | $92.35 | $90.98 | $92.19 | $88.14 | 390,726 |
| 2021-04-30 | $91.33 | $92.53 | $89.47 | $90.16 | $86.20 | 398,695 |
| 2021-04-29 | $92.00 | $92.71 | $91.25 | $91.66 | $87.64 | 276,599 |
| 2021-04-28 | $91.89 | $91.89 | $90.80 | $91.14 | $87.14 | 288,304 |
| 2021-04-27 | $90.78 | $91.87 | $90.32 | $91.86 | $87.83 | 343,330 |
| 2021-04-26 | $90.61 | $91.46 | $90.05 | $90.92 | $86.93 | 353,970 |
| 2021-04-23 | $88.84 | $90.49 | $88.84 | $90.36 | $86.39 | 277,294 |
| 2021-04-22 | $90.34 | $90.49 | $88.79 | $88.84 | $84.94 | 224,997 |
| 2021-04-21 | $89.25 | $90.53 | $88.70 | $90.19 | $86.23 | 322,054 |
| 2021-04-20 | $88.20 | $89.37 | $87.56 | $89.33 | $85.41 | 444,258 |
| 2021-04-19 | $88.74 | $88.93 | $87.40 | $88.56 | $84.67 | 311,470 |
| 2021-04-16 | $88.95 | $89.32 | $87.98 | $88.66 | $84.77 | 685,841 |
| 2021-04-15 | $88.44 | $88.79 | $87.26 | $88.39 | $84.51 | 369,922 |
| 2021-04-14 | $88.50 | $88.95 | $87.48 | $87.67 | $83.82 | 375,572 |
| 2021-04-13 | $88.51 | $89.36 | $87.31 | $88.13 | $84.26 | 510,835 |
| 2021-04-12 | $89.10 | $89.86 | $88.43 | $89.34 | $85.42 | 423,066 |
| 2021-04-09 | $89.97 | $90.33 | $89.31 | $89.98 | $85.31 | 609,577 |
| 2021-04-08 | $91.05 | $91.43 | $87.90 | $90.00 | $85.33 | 973,452 |
| 2021-04-07 | $89.00 | $89.01 | $86.44 | $86.65 | $82.16 | 1,028,292 |
| 2021-04-06 | $91.22 | $93.92 | $91.22 | $91.64 | $86.89 | 789,418 |
| 2021-04-05 | $91.99 | $92.93 | $91.65 | $91.74 | $86.98 | 492,275 |
| 2021-04-01 | $91.03 | $91.53 | $90.49 | $91.29 | $86.55 | 306,746 |
| 2021-03-31 | $91.17 | $91.67 | $89.51 | $90.19 | $85.51 | 328,108 |
| 2021-03-30 | $89.71 | $91.45 | $89.15 | $91.32 | $86.58 | 280,480 |
| 2021-03-29 | $90.75 | $92.27 | $89.68 | $89.78 | $85.12 | 330,090 |
| 2021-03-26 | $89.49 | $91.08 | $89.08 | $91.00 | $86.28 | 253,285 |
| 2021-03-25 | $86.80 | $88.87 | $86.12 | $88.66 | $84.06 | 288,320 |
| 2021-03-24 | $86.77 | $88.90 | $86.77 | $87.18 | $82.66 | 410,691 |
| 2021-03-23 | $86.96 | $87.80 | $85.14 | $85.79 | $81.34 | 449,723 |
| 2021-03-22 | $88.10 | $88.49 | $86.41 | $87.76 | $83.21 | 318,891 |
| 2021-03-19 | $88.53 | $89.42 | $86.05 | $88.49 | $83.90 | 1,313,128 |
| 2021-03-18 | $89.44 | $89.75 | $88.01 | $88.54 | $83.95 | 348,207 |
| 2021-03-17 | $88.78 | $90.37 | $88.43 | $89.46 | $84.82 | 342,560 |
| 2021-03-16 | $90.74 | $90.98 | $88.09 | $88.66 | $84.06 | 348,035 |
| 2021-03-15 | $90.86 | $91.35 | $89.64 | $91.29 | $86.55 | 369,186 |
| 2021-03-12 | $89.10 | $91.49 | $89.10 | $91.21 | $86.48 | 350,928 |
| 2021-03-11 | $89.93 | $90.28 | $88.68 | $89.14 | $84.52 | 494,075 |
| 2021-03-10 | $86.19 | $89.58 | $86.02 | $89.41 | $84.77 | 534,248 |
| 2021-03-09 | $87.39 | $87.90 | $85.79 | $85.83 | $81.38 | 295,187 |
| 2021-03-08 | $85.87 | $87.90 | $85.00 | $87.05 | $82.53 | 431,835 |
| 2021-03-05 | $82.98 | $85.48 | $81.09 | $85.36 | $80.93 | 417,200 |
| 2021-03-04 | $84.42 | $84.42 | $80.59 | $81.93 | $77.68 | 441,578 |
| 2021-03-03 | $85.87 | $86.35 | $84.19 | $84.20 | $79.83 | 390,701 |
| 2021-03-02 | $88.36 | $88.47 | $85.59 | $85.92 | $81.46 | 319,879 |
| 2021-03-01 | $87.12 | $89.10 | $86.57 | $88.52 | $83.93 | 330,757 |
| 2021-02-26 | $87.08 | $87.09 | $84.79 | $86.13 | $81.66 | 589,469 |
| 2021-02-25 | $87.01 | $88.26 | $86.50 | $87.04 | $82.53 | 452,122 |
| 2021-02-24 | $85.86 | $87.20 | $84.43 | $87.02 | $82.51 | 353,488 |
| 2021-02-23 | $84.63 | $85.76 | $82.70 | $85.53 | $81.09 | 384,027 |
| 2021-02-22 | $85.95 | $86.28 | $84.53 | $85.06 | $80.65 | 302,985 |
| 2021-02-19 | $85.34 | $86.49 | $85.34 | $86.19 | $81.72 | 318,061 |
| 2021-02-18 | $83.81 | $85.32 | $83.25 | $85.13 | $80.71 | 390,101 |
| 2021-02-17 | $83.49 | $84.30 | $82.75 | $84.08 | $79.72 | 286,148 |
| 2021-02-16 | $85.27 | $85.49 | $83.57 | $83.57 | $79.24 | 276,323 |
| 2021-02-12 | $84.11 | $85.08 | $83.74 | $84.72 | $80.33 | 226,894 |
| 2021-02-11 | $85.59 | $86.30 | $83.85 | $84.41 | $80.03 | 359,663 |
| 2021-02-10 | $86.79 | $86.80 | $84.77 | $85.42 | $80.99 | 388,899 |
| 2021-02-09 | $85.06 | $86.50 | $84.19 | $86.49 | $82.00 | 315,531 |
| 2021-02-08 | $86.21 | $87.28 | $85.38 | $86.34 | $81.86 | 443,147 |
| 2021-02-05 | $85.00 | $86.76 | $83.40 | $85.64 | $81.20 | 872,424 |
| 2021-02-04 | $81.57 | $85.33 | $81.52 | $84.44 | $80.06 | 802,126 |
| 2021-02-03 | $82.88 | $83.25 | $80.75 | $81.85 | $77.60 | 426,481 |
| 2021-02-02 | $80.94 | $81.18 | $78.47 | $80.77 | $76.58 | 386,271 |
| 2021-02-01 | $78.20 | $79.79 | $78.01 | $79.67 | $75.54 | 364,349 |
| 2021-01-29 | $78.32 | $78.96 | $77.51 | $77.57 | $73.55 | 423,244 |
| 2021-01-28 | $80.46 | $81.72 | $78.35 | $78.52 | $74.45 | 435,247 |
| 2021-01-27 | $79.02 | $82.24 | $77.83 | $80.17 | $76.01 | 544,067 |
| 2021-01-26 | $82.94 | $82.94 | $80.04 | $80.13 | $75.97 | 264,218 |
| 2021-01-25 | $82.90 | $83.52 | $81.98 | $82.25 | $77.98 | 390,870 |
| 2021-01-22 | $81.09 | $82.94 | $80.00 | $82.78 | $78.49 | 495,416 |
| 2021-01-21 | $81.64 | $82.72 | $81.00 | $81.49 | $77.26 | 430,266 |
| 2021-01-20 | $83.60 | $83.60 | $80.23 | $81.35 | $77.13 | 738,681 |
| 2021-01-19 | $83.97 | $84.66 | $83.09 | $83.15 | $78.84 | 389,815 |
| 2021-01-15 | $82.74 | $83.79 | $81.11 | $83.79 | $79.44 | 389,798 |
| 2021-01-14 | $83.25 | $84.04 | $82.84 | $83.21 | $78.89 | 309,509 |
| 2021-01-13 | $84.77 | $85.00 | $82.60 | $83.01 | $78.70 | 258,123 |
| 2021-01-12 | $83.10 | $84.74 | $82.98 | $84.70 | $80.31 | 389,551 |
| 2021-01-11 | $82.37 | $83.54 | $82.25 | $82.77 | $78.48 | 361,566 |
| 2021-01-08 | $85.03 | $85.77 | $82.30 | $84.06 | $78.98 | 463,748 |
| 2021-01-07 | $84.52 | $85.04 | $81.41 | $84.51 | $79.41 | 557,737 |
| 2021-01-06 | $82.66 | $85.17 | $79.63 | $83.32 | $78.29 | 1,464,255 |
| 2021-01-05 | $81.68 | $83.53 | $81.56 | $82.32 | $77.35 | 736,651 |
| 2021-01-04 | $84.82 | $85.12 | $80.99 | $81.68 | $76.75 | 490,011 |
| 2020-12-31 | $84.79 | $84.82 | $83.97 | $84.39 | $79.29 | 226,459 |
| 2020-12-30 | $84.65 | $85.84 | $84.37 | $84.61 | $79.50 | 160,262 |
| 2020-12-29 | $86.07 | $86.46 | $84.07 | $84.64 | $79.53 | 227,878 |
| 2020-12-28 | $86.40 | $87.84 | $85.35 | $85.89 | $80.70 | 458,659 |
| 2020-12-24 | $86.40 | $86.40 | $85.31 | $85.88 | $80.69 | 73,321 |
| 2020-12-23 | $86.19 | $86.19 | $84.90 | $85.81 | $80.63 | 476,069 |
| 2020-12-22 | $85.95 | $86.00 | $84.93 | $85.61 | $80.44 | 143,406 |
| 2020-12-21 | $84.27 | $86.08 | $84.09 | $85.91 | $80.72 | 221,262 |
| 2020-12-18 | $85.32 | $85.66 | $84.29 | $85.42 | $80.26 | 1,018,596 |
| 2020-12-17 | $85.24 | $85.31 | $84.25 | $84.91 | $79.78 | 212,659 |
| 2020-12-16 | $85.10 | $86.00 | $84.46 | $84.82 | $79.70 | 327,790 |
| 2020-12-15 | $83.08 | $85.44 | $83.00 | $84.77 | $79.65 | 355,898 |
| 2020-12-14 | $86.40 | $86.40 | $82.67 | $82.68 | $77.69 | 305,903 |
| 2020-12-11 | $84.26 | $85.88 | $84.23 | $84.98 | $79.85 | 224,479 |
| 2020-12-10 | $84.87 | $85.33 | $83.84 | $84.74 | $79.62 | 287,362 |
| 2020-12-09 | $84.98 | $86.39 | $84.43 | $85.49 | $80.33 | 266,889 |
| 2020-12-08 | $83.20 | $84.64 | $83.20 | $84.48 | $79.38 | 186,435 |
| 2020-12-07 | $84.15 | $84.75 | $83.66 | $83.79 | $78.73 | 240,382 |
| 2020-12-04 | $82.56 | $84.66 | $82.13 | $84.52 | $79.42 | 257,988 |
| 2020-12-03 | $82.60 | $82.98 | $81.74 | $82.20 | $77.24 | 182,733 |
| 2020-12-02 | $82.52 | $82.87 | $81.24 | $82.19 | $77.23 | 375,162 |
| 2020-12-01 | $84.28 | $84.53 | $82.55 | $82.69 | $77.70 | 302,661 |
| 2020-11-30 | $83.49 | $84.50 | $82.79 | $83.32 | $78.29 | 622,737 |
| 2020-11-27 | $85.70 | $87.00 | $85.58 | $86.97 | $78.42 | 175,653 |
| 2020-11-25 | $86.73 | $86.94 | $85.15 | $85.36 | $76.97 | 454,245 |
| 2020-11-24 | $86.57 | $87.84 | $85.76 | $87.33 | $78.75 | 454,195 |
| 2020-11-23 | $85.03 | $86.22 | $84.26 | $85.76 | $77.33 | 448,735 |
| 2020-11-20 | $84.49 | $84.57 | $82.63 | $83.34 | $75.15 | 404,070 |
| 2020-11-19 | $84.21 | $85.17 | $82.93 | $84.88 | $76.54 | 270,406 |
| 2020-11-18 | $84.33 | $85.68 | $83.62 | $84.41 | $76.12 | 415,468 |
| 2020-11-17 | $84.00 | $84.49 | $82.44 | $83.27 | $75.09 | 385,310 |
| 2020-11-16 | $81.99 | $86.75 | $81.98 | $85.24 | $76.86 | 1,354,986 |
| 2020-11-13 | $80.55 | $81.98 | $80.46 | $81.83 | $73.79 | 310,804 |
| 2020-11-12 | $80.26 | $80.76 | $79.37 | $80.00 | $72.14 | 382,813 |
| 2020-11-11 | $81.01 | $81.53 | $79.59 | $81.33 | $73.34 | 433,242 |
| 2020-11-10 | $78.55 | $81.92 | $77.46 | $81.23 | $73.25 | 827,317 |
| 2020-11-09 | $78.60 | $79.76 | $77.12 | $78.07 | $70.40 | 527,040 |
| 2020-11-06 | $73.88 | $75.27 | $73.39 | $74.79 | $66.80 | 313,219 |
| 2020-11-05 | $74.11 | $75.43 | $73.46 | $73.56 | $65.70 | 271,887 |
| 2020-11-04 | $75.73 | $76.56 | $73.35 | $73.37 | $65.53 | 516,277 |
| 2020-11-03 | $73.66 | $77.09 | $73.47 | $76.82 | $68.61 | 1,305,759 |
| 2020-11-02 | $69.99 | $73.50 | $69.52 | $73.50 | $65.65 | 1,061,078 |
| 2020-10-30 | $67.17 | $69.69 | $67.17 | $69.66 | $62.22 | 675,855 |
| 2020-10-29 | $67.03 | $67.89 | $66.08 | $67.56 | $60.34 | 384,476 |
| 2020-10-28 | $67.79 | $68.40 | $66.01 | $67.12 | $59.95 | 593,700 |
| 2020-10-27 | $66.29 | $68.86 | $66.02 | $67.75 | $60.51 | 647,958 |
| 2020-10-26 | $67.03 | $67.33 | $65.74 | $66.29 | $59.21 | 270,669 |
| 2020-10-23 | $67.96 | $68.48 | $67.47 | $68.01 | $60.74 | 248,389 |
| 2020-10-22 | $66.60 | $67.81 | $66.33 | $67.70 | $60.47 | 286,799 |
| 2020-10-21 | $67.05 | $68.00 | $66.42 | $66.50 | $59.39 | 266,814 |
| 2020-10-20 | $66.11 | $67.39 | $66.11 | $67.13 | $59.96 | 285,621 |
| 2020-10-19 | $66.57 | $67.34 | $65.66 | $65.82 | $58.79 | 213,736 |
| 2020-10-16 | $66.42 | $67.37 | $66.22 | $66.57 | $59.46 | 218,214 |
| 2020-10-15 | $65.06 | $66.48 | $64.78 | $66.47 | $59.37 | 256,667 |
| 2020-10-14 | $65.69 | $66.48 | $65.20 | $65.59 | $58.58 | 257,789 |
| 2020-10-13 | $66.81 | $67.20 | $65.09 | $65.65 | $58.64 | 306,675 |
| 2020-10-12 | $66.18 | $68.18 | $66.18 | $67.43 | $60.23 | 611,805 |
| 2020-10-09 | $65.36 | $66.06 | $65.13 | $65.75 | $58.72 | 327,279 |
| 2020-10-08 | $65.70 | $65.70 | $63.97 | $65.10 | $58.14 | 433,416 |
| 2020-10-07 | $63.93 | $65.39 | $63.83 | $65.31 | $58.33 | 887,694 |
| 2020-10-06 | $64.70 | $65.10 | $63.46 | $63.46 | $56.68 | 407,028 |
| 2020-10-05 | $63.70 | $64.92 | $63.64 | $64.59 | $57.69 | 302,200 |
| 2020-10-02 | $61.29 | $63.60 | $61.29 | $63.09 | $56.35 | 308,566 |
| 2020-10-01 | $63.62 | $63.62 | $62.02 | $62.25 | $55.60 | 298,757 |
| 2020-09-30 | $63.25 | $63.99 | $62.72 | $63.28 | $56.52 | 421,207 |
| 2020-09-29 | $63.41 | $63.41 | $62.32 | $62.89 | $56.17 | 319,806 |
| 2020-09-28 | $62.36 | $63.52 | $62.36 | $63.02 | $56.29 | 320,789 |
| 2020-09-25 | $61.01 | $61.97 | $60.87 | $61.62 | $55.04 | 184,891 |
| 2020-09-24 | $60.55 | $61.96 | $60.09 | $61.37 | $54.81 | 272,790 |
| 2020-09-23 | $62.24 | $62.91 | $60.63 | $60.65 | $54.17 | 506,453 |
| 2020-09-22 | $61.62 | $62.65 | $61.24 | $62.33 | $55.67 | 300,811 |
| 2020-09-21 | $63.43 | $63.43 | $60.96 | $61.43 | $54.87 | 426,922 |
| 2020-09-18 | $65.01 | $65.58 | $64.10 | $64.69 | $57.78 | 737,527 |
| 2020-09-17 | $64.37 | $65.67 | $64.16 | $64.89 | $57.96 | 424,351 |
| 2020-09-16 | $64.62 | $65.77 | $64.10 | $65.11 | $58.15 | 340,283 |
| 2020-09-15 | $65.40 | $65.62 | $63.98 | $64.24 | $57.38 | 288,229 |
| 2020-09-14 | $64.08 | $65.63 | $63.79 | $65.16 | $58.20 | 512,180 |
| 2020-09-11 | $63.49 | $63.76 | $62.17 | $63.37 | $56.60 | 589,832 |
| 2020-09-10 | $64.50 | $64.50 | $62.87 | $63.12 | $56.38 | 478,527 |
| 2020-09-09 | $64.15 | $65.35 | $63.85 | $64.55 | $57.65 | 450,346 |
| 2020-09-08 | $66.73 | $66.95 | $64.05 | $64.10 | $57.25 | 706,655 |
| 2020-09-04 | $67.87 | $68.00 | $66.88 | $67.31 | $60.12 | 311,209 |
| 2020-09-03 | $68.17 | $68.17 | $66.52 | $67.07 | $59.90 | 559,792 |
| 2020-09-02 | $67.25 | $68.31 | $67.13 | $68.17 | $60.89 | 363,026 |
| 2020-09-01 | $65.75 | $67.30 | $65.50 | $67.17 | $59.99 | 387,726 |
| 2020-08-31 | $66.46 | $66.48 | $65.63 | $65.90 | $58.86 | 844,345 |
| 2020-08-28 | $65.12 | $66.88 | $64.83 | $66.64 | $59.52 | 551,274 |
| 2020-08-27 | $64.36 | $65.26 | $64.25 | $65.13 | $58.17 | 391,649 |
| 2020-08-26 | $63.96 | $64.51 | $63.69 | $64.18 | $57.32 | 384,924 |
| 2020-08-25 | $65.39 | $65.39 | $63.66 | $64.01 | $57.17 | 301,476 |
| 2020-08-24 | $64.99 | $65.21 | $64.08 | $64.86 | $57.93 | 384,625 |
| 2020-08-21 | $65.29 | $65.41 | $64.51 | $64.56 | $57.66 | 305,119 |
| 2020-08-20 | $64.61 | $65.61 | $64.37 | $65.31 | $58.33 | 312,750 |
| 2020-08-19 | $66.43 | $66.43 | $64.93 | $65.16 | $58.20 | 424,538 |
| 2020-08-18 | $67.38 | $67.47 | $66.00 | $66.16 | $59.09 | 384,424 |
| 2020-08-17 | $67.57 | $68.59 | $67.16 | $67.33 | $60.14 | 540,474 |
| 2020-08-14 | $67.92 | $68.68 | $67.54 | $67.85 | $60.60 | 371,511 |
| 2020-08-13 | $68.73 | $69.30 | $68.11 | $68.16 | $60.88 | 261,067 |
| 2020-08-12 | $70.43 | $70.61 | $68.03 | $68.79 | $61.44 | 578,585 |
| 2020-08-11 | $70.89 | $71.49 | $69.81 | $69.94 | $62.47 | 309,605 |
| 2020-08-10 | $68.98 | $70.15 | $68.91 | $70.08 | $62.59 | 617,765 |
| 2020-08-07 | $67.89 | $69.02 | $67.89 | $68.99 | $61.62 | 302,455 |
| 2020-08-06 | $68.88 | $68.88 | $67.98 | $68.14 | $60.86 | 384,206 |
| 2020-08-05 | $67.81 | $68.75 | $67.72 | $68.73 | $61.39 | 281,636 |
| 2020-08-04 | $67.34 | $67.69 | $66.45 | $67.53 | $60.31 | 391,979 |
| 2020-08-03 | $66.64 | $67.93 | $66.42 | $67.67 | $60.44 | 478,548 |
| 2020-07-31 | $67.48 | $67.51 | $65.50 | $66.01 | $58.96 | 418,676 |
| 2020-07-30 | $67.71 | $68.00 | $67.00 | $67.68 | $60.45 | 279,618 |
| 2020-07-29 | $67.20 | $68.69 | $67.20 | $68.41 | $61.10 | 466,141 |
| 2020-07-28 | $68.15 | $68.55 | $66.81 | $66.95 | $59.80 | 360,227 |
| 2020-07-27 | $67.18 | $68.69 | $66.87 | $68.60 | $61.27 | 366,211 |
| 2020-07-24 | $68.14 | $68.46 | $67.21 | $67.35 | $60.15 | 322,284 |
| 2020-07-23 | $66.89 | $68.44 | $66.89 | $68.10 | $60.82 | 531,338 |
| 2020-07-22 | $66.47 | $67.16 | $66.31 | $66.83 | $59.69 | 283,348 |
| 2020-07-21 | $65.80 | $66.99 | $65.80 | $66.71 | $59.58 | 251,675 |
| 2020-07-20 | $66.31 | $66.88 | $65.38 | $65.68 | $58.66 | 389,439 |
| 2020-07-17 | $67.30 | $67.85 | $66.45 | $66.70 | $59.57 | 657,806 |
| 2020-07-16 | $65.73 | $67.14 | $65.61 | $66.74 | $59.61 | 910,564 |
| 2020-07-15 | $66.38 | $66.85 | $65.39 | $65.96 | $58.91 | 566,746 |
| 2020-07-14 | $64.73 | $65.77 | $64.06 | $65.47 | $58.47 | 709,037 |
| 2020-07-13 | $64.40 | $65.68 | $63.43 | $64.89 | $57.96 | 781,930 |
| 2020-07-10 | $64.69 | $65.49 | $64.07 | $64.64 | $57.07 | 838,755 |
| 2020-07-09 | $68.35 | $68.52 | $64.08 | $64.22 | $56.70 | 1,212,676 |
| 2020-07-08 | $69.50 | $71.80 | $67.62 | $68.20 | $60.22 | 1,897,343 |
| 2020-07-07 | $74.26 | $74.99 | $73.50 | $73.73 | $65.10 | 598,737 |
| 2020-07-06 | $73.99 | $74.96 | $73.89 | $74.87 | $66.11 | 658,848 |
| 2020-07-02 | $72.40 | $73.66 | $72.27 | $73.10 | $64.54 | 502,441 |
| 2020-07-01 | $72.99 | $73.98 | $70.99 | $71.63 | $63.25 | 613,983 |
| 2020-06-30 | $70.91 | $72.94 | $70.91 | $72.81 | $64.29 | 586,840 |
| 2020-06-29 | $70.26 | $71.99 | $70.02 | $71.15 | $62.82 | 470,214 |
| 2020-06-26 | $70.08 | $70.44 | $69.19 | $69.61 | $61.46 | 442,872 |
| 2020-06-25 | $68.95 | $70.65 | $68.03 | $70.59 | $62.33 | 400,378 |
| 2020-06-24 | $70.78 | $70.78 | $68.61 | $68.96 | $60.89 | 761,401 |
| 2020-06-23 | $72.00 | $72.04 | $70.95 | $70.99 | $62.68 | 545,032 |
| 2020-06-22 | $71.19 | $72.04 | $70.04 | $71.45 | $63.09 | 531,167 |
| 2020-06-19 | $73.32 | $73.35 | $71.30 | $71.70 | $63.31 | 763,184 |
| 2020-06-18 | $72.51 | $73.53 | $72.16 | $72.35 | $63.88 | 437,162 |
| 2020-06-17 | $73.46 | $74.15 | $72.80 | $73.11 | $64.55 | 539,705 |
| 2020-06-16 | $73.05 | $74.00 | $72.09 | $73.14 | $64.58 | 519,748 |
| 2020-06-15 | $67.82 | $71.52 | $67.65 | $71.11 | $62.79 | 552,712 |
| 2020-06-12 | $71.45 | $71.45 | $68.15 | $69.80 | $61.63 | 500,290 |
| 2020-06-11 | $72.03 | $72.03 | $69.16 | $69.42 | $61.29 | 519,977 |
| 2020-06-10 | $75.00 | $75.00 | $73.20 | $73.90 | $65.25 | 735,567 |
| 2020-06-09 | $74.05 | $75.32 | $73.60 | $74.64 | $65.90 | 418,425 |
| 2020-06-08 | $74.18 | $75.26 | $74.18 | $74.95 | $66.18 | 278,059 |
| 2020-06-05 | $73.74 | $75.27 | $73.34 | $74.20 | $65.51 | 635,564 |
| 2020-06-04 | $71.89 | $72.52 | $71.34 | $72.16 | $63.71 | 475,567 |
| 2020-06-03 | $72.13 | $72.82 | $71.64 | $72.30 | $63.84 | 415,517 |
| 2020-06-02 | $69.79 | $72.05 | $69.37 | $71.51 | $63.14 | 571,484 |
| 2020-06-01 | $69.42 | $69.87 | $68.79 | $69.00 | $60.92 | 346,783 |
| 2020-05-29 | $70.23 | $70.66 | $68.36 | $69.34 | $61.22 | 766,130 |
| 2020-05-28 | $71.15 | $71.47 | $70.19 | $70.64 | $62.37 | 535,995 |
| 2020-05-27 | $70.45 | $71.13 | $69.88 | $70.52 | $62.27 | 435,883 |
| 2020-05-26 | $67.00 | $70.00 | $67.00 | $69.24 | $61.14 | 422,383 |
| 2020-05-22 | $65.78 | $65.78 | $64.68 | $65.37 | $57.72 | 247,476 |
| 2020-05-21 | $66.27 | $66.59 | $65.07 | $65.27 | $57.63 | 496,895 |
| 2020-05-20 | $65.36 | $67.19 | $65.36 | $66.54 | $58.75 | 464,234 |
| 2020-05-19 | $65.38 | $66.90 | $64.21 | $64.21 | $56.69 | 484,595 |
| 2020-05-18 | $62.29 | $66.15 | $62.03 | $65.71 | $58.02 | 567,325 |
| 2020-05-15 | $58.30 | $60.82 | $58.18 | $60.32 | $53.26 | 1,235,012 |
| 2020-05-14 | $57.73 | $58.85 | $56.29 | $58.75 | $51.87 | 701,831 |
| 2020-05-13 | $60.11 | $60.66 | $58.04 | $58.73 | $51.86 | 695,172 |
| 2020-05-12 | $61.97 | $61.97 | $58.54 | $58.61 | $51.75 | 359,622 |
| 2020-05-11 | $59.78 | $61.97 | $59.15 | $61.82 | $54.58 | 493,227 |
| 2020-05-08 | $59.56 | $60.59 | $59.56 | $60.57 | $53.48 | 418,877 |
| 2020-05-07 | $59.00 | $59.80 | $58.45 | $58.74 | $51.86 | 337,502 |
| 2020-05-06 | $59.43 | $59.80 | $58.33 | $58.43 | $51.59 | 329,006 |
| 2020-05-05 | $58.62 | $60.13 | $58.62 | $59.09 | $52.17 | 472,958 |
| 2020-05-04 | $58.22 | $58.37 | $57.13 | $57.69 | $50.94 | 424,515 |
| 2020-05-01 | $58.70 | $59.43 | $58.51 | $58.95 | $52.05 | 419,300 |
| 2020-04-30 | $61.60 | $61.62 | $59.62 | $59.64 | $52.66 | 560,661 |
| 2020-04-29 | $62.63 | $63.23 | $61.85 | $62.22 | $54.94 | 950,206 |
| 2020-04-28 | $60.22 | $61.95 | $60.22 | $61.31 | $54.13 | 466,778 |
| 2020-04-27 | $57.39 | $60.13 | $57.39 | $59.62 | $52.64 | 441,495 |
| 2020-04-24 | $58.04 | $58.49 | $56.80 | $56.99 | $50.32 | 501,985 |
| 2020-04-23 | $57.55 | $58.44 | $56.82 | $57.71 | $50.96 | 360,347 |
| 2020-04-22 | $57.65 | $58.40 | $56.74 | $57.41 | $50.69 | 434,775 |
| 2020-04-21 | $56.48 | $57.42 | $56.16 | $56.73 | $50.09 | 314,114 |
| 2020-04-20 | $57.97 | $58.64 | $57.38 | $57.53 | $50.80 | 421,619 |
| 2020-04-17 | $60.54 | $61.13 | $58.29 | $58.85 | $51.96 | 472,084 |
| 2020-04-16 | $59.17 | $59.46 | $57.66 | $58.66 | $51.79 | 460,308 |
| 2020-04-15 | $58.80 | $60.36 | $57.71 | $59.00 | $52.09 | 1,021,882 |
| 2020-04-14 | $58.63 | $60.52 | $58.54 | $59.93 | $52.92 | 653,235 |
| 2020-04-13 | $59.79 | $59.79 | $57.00 | $57.06 | $50.38 | 612,298 |
| 2020-04-09 | $62.51 | $63.49 | $58.12 | $60.21 | $52.47 | 1,225,814 |
| 2020-04-08 | $60.65 | $63.31 | $58.24 | $61.21 | $53.34 | 1,319,178 |
| 2020-04-07 | $58.50 | $62.15 | $57.48 | $58.05 | $50.59 | 1,276,206 |
| 2020-04-06 | $55.12 | $57.65 | $55.12 | $56.99 | $49.67 | 726,059 |
| 2020-04-03 | $54.62 | $55.35 | $53.11 | $54.32 | $47.34 | 416,811 |
| 2020-04-02 | $53.85 | $55.58 | $53.13 | $55.35 | $48.24 | 502,367 |
| 2020-04-01 | $53.47 | $55.58 | $52.47 | $54.20 | $47.24 | 776,064 |
| 2020-03-31 | $53.91 | $55.55 | $53.44 | $54.97 | $47.91 | 542,987 |
| 2020-03-30 | $53.26 | $54.46 | $50.66 | $54.02 | $47.08 | 425,397 |
| 2020-03-27 | $50.12 | $53.07 | $49.22 | $51.93 | $45.26 | 467,514 |
| 2020-03-26 | $49.97 | $51.76 | $48.10 | $51.39 | $44.79 | 676,650 |
| 2020-03-25 | $51.10 | $52.84 | $48.74 | $49.73 | $43.34 | 666,336 |
| 2020-03-24 | $48.81 | $51.47 | $47.62 | $50.82 | $44.29 | 798,728 |
| 2020-03-23 | $47.79 | $47.79 | $44.93 | $46.70 | $40.70 | 652,474 |
| 2020-03-20 | $50.43 | $50.95 | $46.85 | $48.05 | $41.88 | 1,254,756 |
| 2020-03-19 | $52.70 | $54.85 | $50.28 | $50.52 | $44.03 | 751,095 |
| 2020-03-18 | $54.11 | $56.74 | $50.21 | $53.36 | $46.50 | 773,685 |
| 2020-03-17 | $52.52 | $57.47 | $51.15 | $57.22 | $49.87 | 993,016 |
| 2020-03-16 | $49.49 | $55.00 | $48.90 | $52.00 | $45.32 | 1,277,033 |
| 2020-03-13 | $54.99 | $55.20 | $50.31 | $53.29 | $46.44 | 1,651,642 |
| 2020-03-12 | $49.89 | $53.56 | $48.61 | $52.56 | $45.81 | 1,912,299 |
| 2020-03-11 | $52.28 | $53.59 | $51.35 | $53.36 | $46.50 | 1,186,305 |
| 2020-03-10 | $55.88 | $56.57 | $50.25 | $53.76 | $46.85 | 1,788,510 |
| 2020-03-09 | $56.45 | $58.20 | $51.43 | $53.59 | $46.70 | 1,204,242 |
| 2020-03-06 | $59.38 | $61.06 | $59.15 | $59.98 | $52.27 | 684,176 |
| 2020-03-05 | $63.10 | $63.61 | $60.53 | $61.05 | $53.20 | 413,380 |
| 2020-03-04 | $64.76 | $65.49 | $63.38 | $64.86 | $56.53 | 476,173 |
| 2020-03-03 | $63.97 | $65.48 | $63.14 | $63.74 | $55.55 | 704,370 |
| 2020-03-02 | $62.25 | $64.04 | $60.65 | $63.97 | $55.75 | 893,703 |
| 2020-02-28 | $61.64 | $62.65 | $60.60 | $61.82 | $53.88 | 999,569 |
| 2020-02-27 | $64.39 | $66.05 | $63.29 | $63.62 | $55.44 | 557,786 |
| 2020-02-26 | $66.67 | $67.00 | $65.61 | $65.64 | $57.20 | 647,757 |
| 2020-02-25 | $69.79 | $69.79 | $66.11 | $66.15 | $57.65 | 452,776 |
| 2020-02-24 | $69.26 | $69.97 | $68.88 | $69.57 | $60.63 | 464,130 |
| 2020-02-21 | $71.55 | $71.95 | $71.03 | $71.26 | $62.10 | 272,230 |
| 2020-02-20 | $70.91 | $72.35 | $70.69 | $72.02 | $62.77 | 287,389 |
| 2020-02-19 | $71.27 | $71.47 | $70.92 | $71.03 | $61.90 | 308,583 |
| 2020-02-18 | $71.77 | $71.94 | $70.55 | $71.17 | $62.02 | 240,748 |
| 2020-02-14 | $71.77 | $72.05 | $71.51 | $71.95 | $62.70 | 294,649 |
| 2020-02-13 | $71.69 | $72.04 | $71.38 | $71.66 | $62.45 | 347,431 |
| 2020-02-12 | $71.60 | $72.09 | $71.04 | $71.88 | $62.64 | 477,502 |
| 2020-02-11 | $70.28 | $71.31 | $70.07 | $70.87 | $61.76 | 360,695 |
| 2020-02-10 | $70.25 | $70.35 | $69.40 | $69.85 | $60.87 | 673,979 |
| 2020-02-07 | $71.19 | $71.19 | $69.92 | $70.26 | $61.23 | 368,314 |
| 2020-02-06 | $72.50 | $72.53 | $71.41 | $71.64 | $62.43 | 655,793 |
| 2020-02-05 | $71.54 | $72.34 | $71.05 | $72.03 | $62.77 | 464,554 |
| 2020-02-04 | $69.88 | $71.25 | $69.79 | $70.73 | $61.64 | 818,967 |
| 2020-02-03 | $68.43 | $69.52 | $68.21 | $68.76 | $59.92 | 435,818 |
| 2020-01-31 | $70.18 | $70.69 | $67.85 | $68.07 | $59.32 | 536,192 |
| 2020-01-30 | $70.00 | $70.64 | $69.53 | $70.46 | $61.41 | 566,617 |
| 2020-01-29 | $71.71 | $71.88 | $70.33 | $70.40 | $61.35 | 414,887 |
| 2020-01-28 | $71.55 | $71.77 | $70.74 | $71.29 | $62.13 | 296,859 |
| 2020-01-27 | $70.52 | $71.59 | $70.38 | $71.15 | $62.01 | 586,411 |
| 2020-01-24 | $72.66 | $72.90 | $71.20 | $71.89 | $62.65 | 489,227 |
| 2020-01-23 | $71.21 | $72.63 | $70.57 | $72.51 | $63.19 | 558,691 |
| 2020-01-22 | $71.80 | $71.83 | $71.29 | $71.52 | $62.33 | 550,741 |
| 2020-01-21 | $71.56 | $71.98 | $70.53 | $71.23 | $62.08 | 1,072,479 |
| 2020-01-17 | $78.71 | $79.00 | $76.86 | $76.89 | $62.00 | 1,257,572 |
| 2020-01-16 | $77.51 | $78.50 | $77.27 | $78.44 | $63.25 | 697,745 |
| 2020-01-15 | $77.11 | $77.39 | $76.50 | $76.95 | $62.05 | 624,858 |
| 2020-01-14 | $76.50 | $77.60 | $76.30 | $77.20 | $62.25 | 1,253,998 |
| 2020-01-13 | $76.00 | $77.10 | $75.82 | $76.58 | $61.75 | 1,147,178 |
| 2020-01-10 | $75.20 | $76.35 | $74.94 | $75.59 | $60.96 | 778,178 |
| 2020-01-09 | $75.67 | $76.35 | $74.62 | $75.05 | $60.52 | 1,054,120 |
| 2020-01-08 | $77.69 | $79.00 | $75.96 | $76.00 | $61.29 | 1,838,698 |
| 2020-01-07 | $76.39 | $76.67 | $75.42 | $75.93 | $61.23 | 979,942 |
| 2020-01-06 | $77.17 | $77.39 | $76.30 | $76.56 | $61.74 | 968,855 |
| 2020-01-03 | $77.95 | $78.28 | $77.29 | $77.71 | $62.67 | 671,609 |
| 2020-01-02 | $78.97 | $79.32 | $77.78 | $78.77 | $63.52 | 394,659 |
| 2019-12-31 | $78.77 | $79.38 | $78.23 | $78.47 | $63.28 | 337,623 |
| 2019-12-30 | $79.04 | $79.34 | $78.65 | $79.01 | $63.71 | 456,859 |
| 2019-12-27 | $79.49 | $79.87 | $78.89 | $78.98 | $63.69 | 537,616 |
| 2019-12-26 | $79.06 | $79.37 | $78.69 | $79.28 | $63.93 | 466,505 |
| 2019-12-24 | $79.01 | $79.19 | $78.80 | $78.86 | $63.59 | 221,699 |
| 2019-12-23 | $79.16 | $79.27 | $78.22 | $78.73 | $63.49 | 505,771 |
| 2019-12-20 | $77.75 | $78.96 | $77.34 | $78.77 | $63.52 | 1,288,192 |
| 2019-12-19 | $75.94 | $77.47 | $75.62 | $77.36 | $62.38 | 554,205 |
| 2019-12-18 | $75.35 | $76.48 | $74.76 | $75.82 | $61.14 | 622,069 |
| 2019-12-17 | $74.39 | $76.80 | $74.22 | $75.35 | $60.76 | 476,131 |
| 2019-12-16 | $74.28 | $74.74 | $73.90 | $74.32 | $59.93 | 459,361 |
| 2019-12-13 | $74.95 | $75.90 | $73.71 | $73.93 | $59.62 | 497,129 |
| 2019-12-12 | $73.38 | $74.93 | $73.10 | $74.86 | $60.37 | 692,006 |
| 2019-12-11 | $73.06 | $73.39 | $72.77 | $73.08 | $58.93 | 428,665 |
| 2019-12-10 | $72.79 | $73.50 | $72.46 | $72.89 | $58.78 | 601,795 |
| 2019-12-09 | $72.22 | $73.05 | $71.96 | $72.59 | $58.54 | 342,322 |
| 2019-12-06 | $72.50 | $72.90 | $72.20 | $72.27 | $58.28 | 364,517 |
| 2019-12-05 | $71.66 | $72.80 | $71.55 | $71.78 | $57.88 | 536,022 |
| 2019-12-04 | $71.70 | $72.24 | $71.18 | $71.18 | $57.40 | 284,230 |
| 2019-12-03 | $71.55 | $72.00 | $71.09 | $71.44 | $57.61 | 340,797 |
| 2019-12-02 | $73.40 | $73.88 | $72.33 | $72.45 | $58.42 | 377,606 |
| 2019-11-29 | $74.61 | $74.61 | $73.33 | $73.41 | $59.20 | 141,809 |
| 2019-11-27 | $74.54 | $74.86 | $73.75 | $74.49 | $60.07 | 558,545 |
| 2019-11-26 | $74.39 | $74.52 | $73.89 | $74.36 | $59.96 | 333,598 |
| 2019-11-25 | $74.81 | $75.24 | $74.10 | $74.23 | $59.86 | 378,768 |
| 2019-11-22 | $73.67 | $74.70 | $73.28 | $74.38 | $59.98 | 420,710 |
| 2019-11-21 | $73.97 | $74.01 | $73.20 | $73.66 | $59.40 | 345,866 |
| 2019-11-20 | $73.52 | $74.19 | $73.19 | $73.82 | $59.53 | 460,024 |
| 2019-11-19 | $74.31 | $74.48 | $73.69 | $73.86 | $59.56 | 393,119 |
| 2019-11-18 | $75.07 | $75.07 | $73.42 | $73.93 | $59.62 | 347,872 |
| 2019-11-15 | $74.89 | $75.55 | $74.44 | $75.37 | $60.78 | 614,496 |
| 2019-11-14 | $74.53 | $74.86 | $74.08 | $74.27 | $59.89 | 720,842 |
| 2019-11-13 | $75.02 | $75.21 | $74.56 | $74.56 | $60.13 | 321,171 |
| 2019-11-12 | $75.97 | $76.10 | $75.31 | $75.44 | $60.83 | 382,461 |
| 2019-11-11 | $75.02 | $75.85 | $74.76 | $75.78 | $61.11 | 437,609 |
| 2019-11-08 | $75.66 | $75.70 | $75.04 | $75.30 | $60.72 | 356,267 |
| 2019-11-07 | $76.21 | $76.77 | $75.74 | $76.39 | $60.99 | 605,939 |
| 2019-11-06 | $76.52 | $76.94 | $75.57 | $76.32 | $60.94 | 482,997 |
| 2019-11-05 | $76.39 | $77.06 | $76.30 | $76.60 | $61.16 | 366,176 |
| 2019-11-04 | $75.51 | $76.57 | $75.51 | $76.19 | $60.83 | 393,658 |
| 2019-11-01 | $73.97 | $75.41 | $73.81 | $75.34 | $60.15 | 318,709 |
| 2019-10-31 | $73.78 | $73.78 | $72.42 | $73.21 | $58.45 | 335,661 |
| 2019-10-30 | $74.25 | $74.42 | $73.53 | $73.97 | $59.06 | 262,898 |
| 2019-10-29 | $75.00 | $75.00 | $73.54 | $74.42 | $59.42 | 620,912 |
| 2019-10-28 | $75.90 | $76.73 | $74.75 | $74.84 | $59.76 | 584,122 |
| 2019-10-25 | $75.50 | $75.92 | $75.08 | $75.54 | $60.31 | 595,031 |
| 2019-10-24 | $75.33 | $76.26 | $74.04 | $75.53 | $60.31 | 960,156 |
| 2019-10-23 | $73.62 | $74.71 | $72.96 | $74.58 | $59.55 | 590,019 |
| 2019-10-22 | $70.00 | $74.22 | $69.74 | $73.99 | $59.08 | 879,077 |
| 2019-10-21 | $71.15 | $72.51 | $70.80 | $71.11 | $56.78 | 845,099 |
| 2019-10-18 | $71.89 | $72.88 | $71.85 | $71.90 | $57.41 | 408,491 |
| 2019-10-17 | $71.41 | $72.70 | $71.06 | $72.00 | $57.49 | 474,677 |
| 2019-10-16 | $71.58 | $71.78 | $70.86 | $70.91 | $56.62 | 368,114 |
| 2019-10-15 | $71.31 | $71.99 | $70.61 | $71.59 | $57.16 | 410,917 |
| 2019-10-14 | $71.92 | $72.08 | $70.99 | $71.07 | $56.75 | 521,615 |
| 2019-10-11 | $70.66 | $73.70 | $69.90 | $72.15 | $57.61 | 739,090 |
| 2019-10-10 | $68.35 | $69.90 | $68.28 | $69.00 | $55.09 | 352,551 |
| 2019-10-09 | $68.30 | $68.35 | $67.37 | $68.07 | $54.35 | 376,855 |
| 2019-10-08 | $67.49 | $68.37 | $66.77 | $67.52 | $53.91 | 278,851 |
| 2019-10-07 | $69.77 | $70.16 | $68.31 | $68.33 | $54.56 | 526,472 |
| 2019-10-04 | $69.29 | $70.27 | $69.07 | $70.12 | $55.99 | 229,419 |
| 2019-10-03 | $69.05 | $69.30 | $67.92 | $69.22 | $55.27 | 211,304 |
| 2019-10-02 | $69.19 | $69.51 | $67.97 | $69.32 | $55.35 | 412,850 |
| 2019-10-01 | $73.08 | $73.71 | $69.99 | $70.05 | $55.93 | 974,390 |
| 2019-09-30 | $71.58 | $72.76 | $71.48 | $72.53 | $57.91 | 366,083 |
| 2019-09-27 | $71.22 | $71.72 | $70.85 | $71.36 | $56.98 | 335,331 |
| 2019-09-26 | $69.71 | $70.95 | $69.62 | $70.92 | $56.63 | 432,033 |
| 2019-09-25 | $68.71 | $70.05 | $68.56 | $69.85 | $55.77 | 368,339 |
| 2019-09-24 | $69.51 | $69.74 | $68.34 | $68.53 | $54.72 | 525,373 |
| 2019-09-23 | $68.65 | $69.63 | $68.24 | $69.40 | $55.41 | 398,503 |
| 2019-09-20 | $70.14 | $70.23 | $69.23 | $69.39 | $55.40 | 543,274 |
| 2019-09-19 | $70.48 | $70.55 | $69.90 | $70.04 | $55.92 | 272,043 |
| 2019-09-18 | $70.10 | $70.34 | $69.66 | $70.23 | $56.07 | 275,928 |
| 2019-09-17 | $70.97 | $71.17 | $70.01 | $70.48 | $56.27 | 373,310 |
| 2019-09-16 | $71.96 | $72.00 | $71.14 | $71.55 | $57.13 | 339,115 |
| 2019-09-13 | $72.59 | $73.06 | $71.97 | $72.22 | $57.66 | 567,194 |
| 2019-09-12 | $72.54 | $72.98 | $71.26 | $71.99 | $57.48 | 562,502 |
| 2019-09-11 | $72.32 | $74.43 | $72.02 | $74.15 | $59.20 | 591,228 |
| 2019-09-10 | $70.45 | $71.91 | $69.86 | $71.69 | $57.24 | 422,197 |
| 2019-09-09 | $70.11 | $71.18 | $69.63 | $70.40 | $56.21 | 755,459 |
| 2019-09-06 | $70.09 | $70.31 | $68.96 | $69.70 | $55.65 | 350,667 |
| 2019-09-05 | $67.89 | $70.07 | $67.89 | $69.96 | $55.86 | 276,399 |
| 2019-09-04 | $67.49 | $68.17 | $67.09 | $67.22 | $53.67 | 378,815 |
| 2019-09-03 | $67.06 | $67.06 | $65.27 | $66.65 | $53.22 | 388,288 |
| 2019-08-30 | $67.68 | $68.34 | $67.12 | $67.62 | $53.99 | 474,897 |
| 2019-08-29 | $67.02 | $67.72 | $66.86 | $67.25 | $53.70 | 200,677 |
| 2019-08-28 | $65.69 | $66.78 | $65.50 | $66.30 | $52.94 | 303,643 |
| 2019-08-27 | $68.33 | $68.40 | $65.90 | $65.94 | $52.65 | 272,745 |
| 2019-08-26 | $67.83 | $67.93 | $67.08 | $67.73 | $54.08 | 335,909 |
| 2019-08-23 | $68.40 | $68.66 | $66.79 | $67.14 | $53.61 | 584,146 |
| 2019-08-22 | $68.90 | $69.20 | $68.32 | $68.82 | $54.95 | 365,281 |
| 2019-08-21 | $69.62 | $69.81 | $68.46 | $68.64 | $54.81 | 339,988 |
| 2019-08-20 | $70.11 | $70.16 | $68.95 | $68.95 | $55.05 | 341,160 |
| 2019-08-19 | $69.41 | $70.16 | $69.06 | $69.93 | $55.84 | 334,069 |
| 2019-08-16 | $67.00 | $68.48 | $66.99 | $68.37 | $54.59 | 470,143 |
| 2019-08-15 | $66.18 | $66.88 | $65.74 | $66.56 | $53.14 | 640,063 |
| 2019-08-14 | $67.55 | $67.55 | $64.59 | $65.71 | $52.47 | 633,142 |
| 2019-08-13 | $67.15 | $69.24 | $66.79 | $68.47 | $54.67 | 571,744 |
| 2019-08-12 | $67.73 | $67.73 | $67.00 | $67.28 | $53.72 | 544,619 |
| 2019-08-09 | $68.57 | $68.97 | $67.48 | $67.99 | $54.29 | 641,173 |
| 2019-08-08 | $68.43 | $69.06 | $68.38 | $68.91 | $55.02 | 381,604 |
| 2019-08-07 | $67.00 | $68.05 | $66.40 | $67.86 | $54.18 | 345,546 |
| 2019-08-06 | $66.67 | $67.81 | $66.42 | $67.75 | $54.09 | 526,447 |
| 2019-08-05 | $66.75 | $67.21 | $65.64 | $66.39 | $53.01 | 509,819 |
| 2019-08-02 | $68.19 | $68.48 | $67.26 | $68.08 | $54.36 | 567,437 |
| 2019-08-01 | $71.27 | $71.52 | $67.97 | $68.42 | $54.63 | 437,311 |
| 2019-07-31 | $72.00 | $72.00 | $70.35 | $71.05 | $56.73 | 556,534 |
| 2019-07-30 | $70.66 | $71.90 | $70.54 | $71.87 | $57.38 | 489,495 |
| 2019-07-29 | $71.80 | $71.97 | $70.72 | $70.89 | $56.60 | 334,627 |
| 2019-07-26 | $71.28 | $71.91 | $70.91 | $71.82 | $57.34 | 351,976 |
| 2019-07-25 | $72.63 | $72.63 | $70.46 | $71.19 | $56.84 | 573,626 |
| 2019-07-24 | $71.82 | $73.08 | $71.82 | $72.52 | $57.90 | 472,364 |
| 2019-07-23 | $70.80 | $72.18 | $70.42 | $72.16 | $57.62 | 431,709 |
| 2019-07-22 | $71.07 | $71.07 | $69.67 | $70.30 | $56.13 | 448,650 |
| 2019-07-19 | $70.83 | $71.82 | $70.67 | $71.34 | $56.36 | 513,791 |
| 2019-07-18 | $71.50 | $71.50 | $69.98 | $70.37 | $55.59 | 516,064 |
| 2019-07-17 | $72.92 | $72.92 | $71.01 | $71.36 | $56.38 | 497,492 |
| 2019-07-16 | $72.15 | $73.36 | $71.77 | $72.67 | $57.41 | 458,868 |
| 2019-07-15 | $72.46 | $72.68 | $71.20 | $72.13 | $56.98 | 499,943 |
| 2019-07-12 | $71.05 | $73.30 | $70.63 | $72.55 | $57.32 | 677,647 |
| 2019-07-11 | $69.33 | $71.22 | $69.15 | $71.08 | $56.15 | 965,599 |
| 2019-07-10 | $69.89 | $71.30 | $67.25 | $69.55 | $54.95 | 2,230,687 |
| 2019-07-09 | $72.65 | $72.65 | $71.14 | $72.27 | $57.09 | 464,910 |
| 2019-07-08 | $73.21 | $73.84 | $72.58 | $72.83 | $57.54 | 415,310 |
| 2019-07-05 | $74.10 | $74.24 | $72.91 | $73.95 | $58.42 | 306,205 |
| 2019-07-03 | $73.78 | $74.46 | $72.47 | $74.42 | $58.79 | 514,327 |
| 2019-07-02 | $73.49 | $73.90 | $72.82 | $73.68 | $58.21 | 366,132 |
| 2019-07-01 | $74.85 | $75.31 | $73.22 | $73.55 | $58.11 | 559,740 |
| 2019-06-28 | $73.52 | $74.43 | $72.92 | $74.26 | $58.67 | 784,824 |
| 2019-06-27 | $72.04 | $73.52 | $72.04 | $73.32 | $57.92 | 288,678 |
| 2019-06-26 | $72.61 | $72.61 | $71.60 | $71.76 | $56.69 | 312,152 |
| 2019-06-25 | $72.46 | $73.05 | $72.24 | $72.41 | $57.21 | 308,052 |
| 2019-06-24 | $73.12 | $73.40 | $72.16 | $72.33 | $57.14 | 262,651 |
| 2019-06-21 | $73.21 | $73.45 | $72.04 | $72.88 | $57.58 | 350,597 |
| 2019-06-20 | $73.03 | $73.64 | $72.38 | $73.45 | $58.03 | 215,592 |
| 2019-06-19 | $71.68 | $72.61 | $71.17 | $72.16 | $57.01 | 291,522 |
| 2019-06-18 | $70.82 | $72.09 | $70.56 | $71.48 | $56.47 | 447,788 |
| 2019-06-17 | $71.49 | $71.49 | $70.15 | $70.38 | $55.60 | 385,835 |
| 2019-06-14 | $72.83 | $72.83 | $70.45 | $71.51 | $56.49 | 317,278 |
| 2019-06-13 | $72.47 | $73.06 | $71.83 | $73.06 | $57.72 | 294,912 |
| 2019-06-12 | $72.56 | $73.08 | $71.70 | $72.10 | $56.96 | 295,137 |
| 2019-06-11 | $71.69 | $73.04 | $71.33 | $72.57 | $57.33 | 336,178 |
| 2019-06-10 | $71.54 | $72.37 | $71.24 | $71.69 | $56.64 | 646,127 |
| 2019-06-07 | $72.09 | $72.33 | $71.51 | $72.02 | $56.90 | 277,512 |
| 2019-06-06 | $72.49 | $72.50 | $70.78 | $71.74 | $56.68 | 301,396 |
| 2019-06-05 | $73.61 | $73.98 | $71.71 | $72.50 | $57.28 | 328,036 |
| 2019-06-04 | $72.38 | $73.80 | $72.08 | $73.77 | $58.28 | 437,335 |
| 2019-06-03 | $70.77 | $72.05 | $70.75 | $71.60 | $56.57 | 683,007 |
| 2019-05-31 | $70.52 | $71.05 | $69.81 | $70.66 | $55.82 | 814,056 |
| 2019-05-30 | $72.42 | $72.66 | $70.98 | $71.25 | $56.29 | 320,633 |
| 2019-05-29 | $71.38 | $72.31 | $70.81 | $72.23 | $57.06 | 280,956 |
| 2019-05-28 | $72.74 | $72.81 | $71.77 | $71.79 | $56.72 | 423,555 |
| 2019-05-24 | $72.89 | $73.20 | $71.74 | $72.58 | $57.34 | 315,677 |
| 2019-05-23 | $73.02 | $73.16 | $72.17 | $72.58 | $57.34 | 337,645 |
| 2019-05-22 | $75.40 | $75.59 | $73.50 | $73.62 | $58.16 | 290,054 |
| 2019-05-21 | $75.71 | $76.78 | $75.71 | $75.86 | $59.93 | 404,094 |
| 2019-05-20 | $74.09 | $75.67 | $73.77 | $75.22 | $59.43 | 355,050 |
| 2019-05-17 | $73.89 | $75.00 | $73.60 | $74.44 | $58.81 | 688,473 |
| 2019-05-16 | $74.07 | $75.30 | $73.62 | $74.38 | $58.76 | 300,453 |
| 2019-05-15 | $73.69 | $74.33 | $73.12 | $73.94 | $58.41 | 468,792 |
| 2019-05-14 | $74.89 | $74.93 | $73.86 | $74.41 | $58.79 | 397,765 |
| 2019-05-13 | $75.31 | $75.46 | $74.03 | $74.62 | $58.95 | 441,474 |
| 2019-05-10 | $77.53 | $77.70 | $75.70 | $76.91 | $60.76 | 404,088 |
| 2019-05-09 | $77.95 | $78.20 | $76.60 | $77.81 | $61.47 | 420,629 |
| 2019-05-08 | $79.00 | $79.65 | $78.69 | $78.84 | $62.29 | 378,701 |
| 2019-05-07 | $81.48 | $81.48 | $78.71 | $79.34 | $62.68 | 365,700 |
| 2019-05-06 | $81.80 | $83.40 | $81.42 | $82.56 | $65.22 | 307,890 |
| 2019-05-03 | $82.19 | $83.97 | $82.19 | $83.97 | $66.34 | 216,071 |
| 2019-05-02 | $81.33 | $81.88 | $80.39 | $81.74 | $64.58 | 349,093 |
| 2019-05-01 | $84.00 | $84.05 | $81.32 | $81.37 | $64.28 | 369,056 |
| 2019-04-30 | $82.54 | $83.79 | $82.01 | $83.65 | $66.09 | 439,186 |
| 2019-04-29 | $81.88 | $82.56 | $81.63 | $82.52 | $65.19 | 358,071 |
| 2019-04-26 | $81.34 | $81.66 | $81.02 | $81.55 | $64.43 | 347,052 |
| 2019-04-25 | $82.63 | $82.63 | $80.83 | $81.12 | $64.09 | 447,368 |
| 2019-04-24 | $82.94 | $84.10 | $82.61 | $82.68 | $65.32 | 392,300 |
| 2019-04-23 | $81.96 | $83.66 | $81.35 | $82.94 | $65.52 | 326,461 |
| 2019-04-22 | $83.17 | $83.37 | $81.26 | $81.63 | $64.49 | 297,879 |
| 2019-04-18 | $84.04 | $84.37 | $83.30 | $83.39 | $65.88 | 239,197 |
| 2019-04-17 | $83.52 | $84.25 | $83.33 | $83.72 | $66.14 | 317,275 |
| 2019-04-16 | $82.15 | $83.09 | $81.54 | $82.94 | $65.52 | 289,135 |
| 2019-04-15 | $81.88 | $82.37 | $81.12 | $82.00 | $64.78 | 386,101 |
| 2019-04-12 | $81.76 | $81.76 | $80.61 | $81.64 | $64.50 | 649,105 |
| 2019-04-11 | $81.77 | $83.62 | $80.64 | $81.12 | $64.09 | 878,954 |
| 2019-04-10 | $79.45 | $81.83 | $78.44 | $81.60 | $64.47 | 1,947,065 |
| 2019-04-09 | $85.22 | $85.50 | $83.50 | $83.71 | $66.13 | 595,923 |
| 2019-04-08 | $84.92 | $86.16 | $84.73 | $85.86 | $67.83 | 548,021 |
| 2019-04-05 | $84.11 | $85.48 | $84.00 | $85.42 | $66.99 | 370,215 |
| 2019-04-04 | $84.10 | $84.71 | $83.43 | $83.82 | $65.74 | 333,897 |
| 2019-04-03 | $84.25 | $84.94 | $83.87 | $84.10 | $65.96 | 411,735 |
| 2019-04-02 | $84.17 | $84.49 | $82.88 | $83.77 | $65.70 | 356,570 |
| 2019-04-01 | $83.45 | $84.30 | $82.92 | $83.89 | $65.79 | 687,987 |
| 2019-03-29 | $83.00 | $83.69 | $82.40 | $82.71 | $64.87 | 254,137 |
| 2019-03-28 | $81.44 | $82.89 | $81.44 | $82.39 | $64.62 | 215,944 |
| 2019-03-27 | $80.71 | $81.71 | $80.52 | $81.31 | $63.77 | 212,651 |
| 2019-03-26 | $79.99 | $80.57 | $79.14 | $80.53 | $63.16 | 286,838 |
| 2019-03-25 | $79.38 | $79.93 | $78.63 | $79.30 | $62.19 | 289,591 |
| 2019-03-22 | $82.12 | $82.24 | $79.42 | $79.51 | $62.36 | 297,607 |
| 2019-03-21 | $81.24 | $83.13 | $80.97 | $82.61 | $64.79 | 275,947 |
| 2019-03-20 | $82.33 | $82.65 | $80.94 | $81.44 | $63.87 | 354,063 |
| 2019-03-19 | $83.57 | $83.80 | $82.11 | $82.37 | $64.60 | 291,835 |
| 2019-03-18 | $81.31 | $83.27 | $81.31 | $83.12 | $65.19 | 478,747 |
| 2019-03-15 | $82.13 | $82.31 | $80.97 | $81.20 | $63.68 | 728,095 |
| 2019-03-14 | $83.02 | $83.02 | $81.83 | $82.04 | $64.34 | 246,921 |
| 2019-03-13 | $83.40 | $83.86 | $82.93 | $83.07 | $65.15 | 295,388 |
| 2019-03-12 | $83.95 | $83.95 | $82.82 | $83.03 | $65.12 | 273,536 |
| 2019-03-11 | $82.83 | $83.77 | $82.82 | $83.72 | $65.66 | 249,406 |
| 2019-03-08 | $82.80 | $82.99 | $81.93 | $82.86 | $64.98 | 273,369 |
| 2019-03-07 | $84.56 | $84.75 | $82.92 | $83.41 | $65.42 | 406,287 |
| 2019-03-06 | $84.30 | $85.07 | $84.10 | $84.63 | $66.37 | 469,347 |
| 2019-03-05 | $84.36 | $84.84 | $83.82 | $84.10 | $65.96 | 234,047 |
| 2019-03-04 | $84.04 | $84.68 | $83.45 | $84.14 | $65.99 | 307,996 |
| 2019-03-01 | $85.21 | $85.66 | $83.45 | $83.83 | $65.74 | 323,571 |
| 2019-02-28 | $85.81 | $85.84 | $84.26 | $84.41 | $66.20 | 486,476 |
| 2019-02-27 | $85.53 | $86.13 | $84.98 | $85.96 | $67.42 | 248,071 |
| 2019-02-26 | $85.57 | $86.07 | $85.40 | $85.55 | $67.09 | 238,084 |
| 2019-02-25 | $85.86 | $86.12 | $84.89 | $85.61 | $67.14 | 283,503 |
| 2019-02-22 | $85.33 | $85.44 | $84.66 | $85.29 | $66.89 | 198,962 |
| 2019-02-21 | $85.42 | $85.84 | $84.52 | $84.73 | $66.45 | 245,545 |
| 2019-02-20 | $86.28 | $86.28 | $84.96 | $85.55 | $67.09 | 217,321 |
| 2019-02-19 | $85.75 | $86.87 | $85.44 | $86.25 | $67.64 | 491,604 |
| 2019-02-15 | $86.00 | $86.47 | $85.59 | $86.31 | $67.69 | 602,555 |
| 2019-02-14 | $85.13 | $86.43 | $84.43 | $85.48 | $67.04 | 341,965 |
| 2019-02-13 | $84.91 | $85.68 | $84.66 | $85.44 | $67.01 | 277,786 |
| 2019-02-12 | $83.90 | $84.82 | $83.72 | $84.62 | $66.36 | 323,832 |
| 2019-02-11 | $82.00 | $83.44 | $82.00 | $83.27 | $65.31 | 363,130 |
| 2019-02-08 | $81.65 | $82.65 | $80.87 | $81.88 | $64.22 | 255,768 |
| 2019-02-07 | $83.63 | $83.63 | $82.03 | $82.90 | $65.02 | 218,812 |
| 2019-02-06 | $83.61 | $84.16 | $83.57 | $83.87 | $65.78 | 168,018 |
| 2019-02-05 | $84.42 | $84.77 | $83.36 | $83.87 | $65.78 | 286,035 |
| 2019-02-04 | $83.17 | $84.55 | $82.80 | $84.51 | $66.28 | 284,168 |
| 2019-02-01 | $83.65 | $83.88 | $82.54 | $83.33 | $65.35 | 346,626 |
| 2019-01-31 | $84.22 | $84.22 | $82.62 | $83.49 | $65.48 | 386,856 |
| 2019-01-30 | $84.04 | $84.72 | $82.40 | $84.21 | $66.04 | 305,020 |
| 2019-01-29 | $83.01 | $84.03 | $83.00 | $83.59 | $65.56 | 328,237 |
| 2019-01-28 | $81.56 | $82.75 | $80.93 | $82.45 | $64.66 | 347,041 |
| 2019-01-25 | $82.14 | $82.67 | $81.40 | $82.26 | $64.51 | 351,754 |
| 2019-01-24 | $81.40 | $81.74 | $80.53 | $81.26 | $63.73 | 633,527 |
| 2019-01-23 | $83.67 | $83.86 | $81.04 | $81.26 | $63.73 | 582,713 |
| 2019-01-22 | $82.87 | $83.80 | $82.62 | $83.14 | $65.20 | 689,660 |
| 2019-01-18 | $82.33 | $83.56 | $81.91 | $83.32 | $65.34 | 374,894 |
| 2019-01-17 | $80.05 | $82.15 | $79.69 | $81.64 | $64.03 | 839,620 |
| 2019-01-16 | $80.50 | $81.06 | $79.72 | $79.97 | $62.72 | 466,407 |
| 2019-01-15 | $79.77 | $80.26 | $79.06 | $80.16 | $62.87 | 327,788 |
| 2019-01-14 | $78.87 | $80.52 | $78.74 | $79.43 | $62.29 | 516,286 |
| 2019-01-11 | $78.34 | $79.91 | $78.34 | $79.08 | $62.02 | 558,999 |
| 2019-01-10 | $76.27 | $78.71 | $76.23 | $78.64 | $61.67 | 670,076 |
| 2019-01-09 | $76.77 | $78.60 | $76.36 | $76.87 | $60.29 | 849,363 |
| 2019-01-08 | $77.20 | $77.98 | $75.49 | $77.94 | $61.13 | 695,780 |
| 2019-01-07 | $77.27 | $78.07 | $75.82 | $76.84 | $60.26 | 581,735 |
| 2019-01-04 | $76.02 | $77.83 | $75.60 | $77.13 | $60.00 | 412,733 |
| 2019-01-03 | $75.19 | $76.37 | $74.60 | $74.88 | $58.25 | 471,096 |
| 2019-01-02 | $75.90 | $76.40 | $74.60 | $75.85 | $59.00 | 631,456 |
| 2018-12-31 | $76.50 | $76.92 | $75.71 | $76.92 | $59.83 | 371,961 |
| 2018-12-28 | $77.33 | $78.04 | $75.46 | $76.13 | $59.22 | 367,755 |
| 2018-12-27 | $75.39 | $77.00 | $74.38 | $76.99 | $59.89 | 305,292 |
| 2018-12-26 | $74.05 | $76.83 | $73.71 | $76.76 | $59.71 | 307,386 |
| 2018-12-24 | $74.91 | $75.32 | $73.28 | $73.63 | $57.28 | 157,461 |
| 2018-12-21 | $75.90 | $78.10 | $75.34 | $75.39 | $58.64 | 728,795 |
| 2018-12-20 | $76.20 | $77.22 | $74.69 | $76.00 | $59.12 | 376,867 |
| 2018-12-19 | $78.25 | $78.86 | $75.82 | $76.59 | $59.58 | 456,211 |
| 2018-12-18 | $79.86 | $80.32 | $77.68 | $78.14 | $60.78 | 408,433 |
| 2018-12-17 | $80.02 | $80.85 | $78.60 | $79.35 | $61.73 | 351,221 |
| 2018-12-14 | $80.07 | $81.45 | $79.71 | $80.00 | $62.23 | 303,734 |
| 2018-12-13 | $81.75 | $82.32 | $80.50 | $80.97 | $62.99 | 413,901 |
| 2018-12-12 | $81.72 | $81.99 | $80.63 | $81.45 | $63.36 | 279,033 |
| 2018-12-11 | $81.40 | $81.96 | $79.89 | $80.26 | $62.43 | 327,781 |
| 2018-12-10 | $81.99 | $81.99 | $79.49 | $80.19 | $62.38 | 355,577 |
| 2018-12-07 | $84.39 | $84.92 | $81.71 | $82.32 | $64.04 | 239,899 |
| 2018-12-06 | $82.80 | $84.15 | $81.00 | $84.00 | $65.34 | 424,606 |
| 2018-12-04 | $89.27 | $89.37 | $84.03 | $84.29 | $65.57 | 369,514 |
| 2018-12-03 | $90.00 | $90.21 | $88.07 | $89.31 | $69.47 | 490,640 |
| 2018-11-30 | $87.29 | $88.70 | $86.85 | $88.59 | $68.91 | 281,529 |
| 2018-11-29 | $88.18 | $88.40 | $87.22 | $87.50 | $68.07 | 180,707 |
| 2018-11-28 | $86.61 | $88.29 | $85.47 | $88.15 | $68.57 | 357,778 |
| 2018-11-27 | $88.44 | $88.69 | $86.28 | $86.38 | $67.19 | 349,480 |
| 2018-11-26 | $86.67 | $88.91 | $86.67 | $88.69 | $68.99 | 527,561 |
| 2018-11-23 | $86.33 | $87.26 | $86.00 | $86.03 | $66.92 | 101,549 |
| 2018-11-21 | $85.80 | $87.86 | $85.79 | $87.08 | $67.74 | 251,823 |
| 2018-11-20 | $86.33 | $86.86 | $85.35 | $85.56 | $66.56 | 210,788 |
| 2018-11-19 | $88.77 | $89.59 | $87.32 | $87.62 | $68.16 | 296,725 |
| 2018-11-16 | $89.57 | $89.99 | $88.02 | $89.09 | $69.30 | 416,345 |
| 2018-11-15 | $87.18 | $90.25 | $86.30 | $89.82 | $69.87 | 414,569 |
| 2018-11-14 | $88.20 | $88.94 | $86.76 | $87.59 | $68.14 | 320,506 |
| 2018-11-13 | $87.33 | $87.85 | $86.80 | $87.42 | $68.00 | 280,820 |
| 2018-11-12 | $87.35 | $88.10 | $85.69 | $87.02 | $67.69 | 332,071 |
| 2018-11-09 | $87.00 | $87.52 | $85.86 | $87.13 | $67.78 | 422,372 |
| 2018-11-08 | $88.63 | $89.51 | $87.78 | $88.54 | $68.38 | 520,664 |
| 2018-11-07 | $87.50 | $88.99 | $86.49 | $88.86 | $68.63 | 528,088 |
| 2018-11-06 | $84.63 | $86.96 | $84.63 | $86.87 | $67.09 | 533,255 |
| 2018-11-05 | $84.16 | $85.72 | $83.97 | $85.08 | $65.71 | 669,748 |
| 2018-11-02 | $83.62 | $84.71 | $83.37 | $83.88 | $64.78 | 485,918 |
| 2018-11-01 | $81.64 | $83.09 | $80.05 | $82.91 | $64.03 | 621,214 |
| 2018-10-31 | $82.27 | $82.66 | $80.18 | $81.06 | $62.60 | 866,763 |
| 2018-10-30 | $76.17 | $82.23 | $75.74 | $81.53 | $62.97 | 1,064,648 |
| 2018-10-29 | $77.84 | $78.40 | $75.65 | $76.53 | $59.10 | 764,798 |
| 2018-10-26 | $76.08 | $77.69 | $75.34 | $76.83 | $59.34 | 465,629 |
| 2018-10-25 | $77.16 | $77.95 | $76.54 | $77.07 | $59.52 | 378,172 |
| 2018-10-24 | $79.86 | $80.05 | $76.32 | $76.52 | $59.10 | 502,815 |
| 2018-10-23 | $79.05 | $79.97 | $78.25 | $79.61 | $61.48 | 558,267 |
| 2018-10-22 | $81.12 | $82.43 | $80.13 | $80.61 | $62.26 | 286,584 |
| 2018-10-19 | $81.65 | $82.74 | $80.13 | $80.65 | $62.29 | 504,064 |
| 2018-10-18 | $82.79 | $83.45 | $81.36 | $81.49 | $62.93 | 501,608 |
| 2018-10-17 | $82.47 | $83.73 | $81.82 | $83.21 | $64.26 | 519,654 |
| 2018-10-16 | $81.02 | $82.63 | $79.82 | $82.58 | $63.78 | 1,136,363 |
| 2018-10-15 | $80.58 | $82.62 | $80.58 | $82.21 | $63.49 | 726,790 |
| 2018-10-12 | $81.13 | $81.70 | $79.69 | $80.57 | $62.22 | 576,420 |
| 2018-10-11 | $79.66 | $81.38 | $78.94 | $79.62 | $61.49 | 972,688 |
| 2018-10-10 | $83.32 | $83.53 | $79.34 | $79.73 | $61.58 | 949,050 |
| 2018-10-09 | $84.49 | $84.52 | $83.63 | $84.29 | $65.10 | 578,742 |
| 2018-10-08 | $86.58 | $86.58 | $83.73 | $84.83 | $65.51 | 668,080 |
| 2018-10-05 | $87.52 | $88.46 | $86.25 | $87.04 | $67.22 | 205,670 |
| 2018-10-04 | $88.04 | $88.25 | $86.77 | $87.56 | $67.62 | 309,890 |
| 2018-10-03 | $87.41 | $88.67 | $87.16 | $88.33 | $68.22 | 283,947 |
| 2018-10-02 | $86.59 | $87.48 | $86.59 | $87.13 | $67.29 | 323,604 |
| 2018-10-01 | $88.50 | $88.50 | $86.09 | $86.68 | $66.94 | 342,866 |
| 2018-09-28 | $87.41 | $88.63 | $87.40 | $88.11 | $68.05 | 344,751 |
| 2018-09-27 | $87.96 | $87.96 | $87.33 | $87.55 | $67.62 | 285,936 |
| 2018-09-26 | $88.57 | $89.65 | $87.61 | $87.69 | $67.72 | 427,078 |
| 2018-09-25 | $87.23 | $88.70 | $86.48 | $88.43 | $68.29 | 649,125 |
| 2018-09-24 | $88.41 | $88.41 | $86.20 | $87.00 | $67.19 | 321,767 |
| 2018-09-21 | $88.49 | $89.19 | $88.17 | $88.62 | $68.44 | 537,026 |
| 2018-09-20 | $88.10 | $88.44 | $87.18 | $88.19 | $68.11 | 239,025 |
| 2018-09-19 | $87.56 | $89.04 | $87.48 | $87.61 | $67.66 | 194,663 |
| 2018-09-18 | $86.97 | $87.74 | $85.77 | $87.66 | $67.70 | 242,923 |
| 2018-09-17 | $87.40 | $87.57 | $86.59 | $87.00 | $67.19 | 189,124 |
| 2018-09-14 | $87.53 | $88.67 | $87.36 | $87.38 | $67.48 | 297,475 |
| 2018-09-13 | $87.45 | $87.53 | $86.95 | $87.38 | $67.48 | 334,480 |
| 2018-09-12 | $87.29 | $87.30 | $86.37 | $87.01 | $67.20 | 188,299 |
| 2018-09-11 | $87.10 | $88.36 | $86.93 | $87.33 | $67.45 | 264,013 |
| 2018-09-10 | $86.10 | $87.41 | $86.10 | $87.00 | $67.19 | 439,359 |
| 2018-09-07 | $87.05 | $87.05 | $84.98 | $85.73 | $66.21 | 392,495 |
| 2018-09-06 | $87.65 | $88.74 | $87.02 | $87.22 | $67.36 | 416,566 |
| 2018-09-05 | $86.37 | $87.83 | $85.98 | $87.58 | $67.64 | 345,021 |
| 2018-09-04 | $85.45 | $86.52 | $85.00 | $86.35 | $66.69 | 547,110 |
| 2018-08-31 | $85.28 | $85.87 | $85.23 | $85.48 | $66.02 | 243,449 |
| 2018-08-30 | $85.98 | $86.32 | $85.26 | $85.54 | $66.06 | 255,258 |
| 2018-08-29 | $86.09 | $86.42 | $85.67 | $86.10 | $66.50 | 361,998 |
| 2018-08-28 | $86.02 | $86.60 | $85.93 | $86.10 | $66.50 | 201,312 |
| 2018-08-27 | $86.02 | $87.31 | $85.78 | $85.92 | $66.36 | 357,102 |
| 2018-08-24 | $87.30 | $87.30 | $85.32 | $86.06 | $66.46 | 395,599 |
| 2018-08-23 | $87.55 | $87.80 | $86.77 | $86.91 | $67.12 | 423,700 |
| 2018-08-22 | $88.49 | $88.89 | $87.42 | $87.50 | $67.58 | 420,167 |
| 2018-08-21 | $88.39 | $89.23 | $88.15 | $88.78 | $68.56 | 581,696 |
| 2018-08-20 | $87.45 | $88.47 | $87.38 | $88.11 | $68.05 | 240,246 |
| 2018-08-17 | $86.29 | $87.24 | $86.29 | $87.12 | $67.28 | 345,304 |
| 2018-08-16 | $86.16 | $86.52 | $86.02 | $86.04 | $66.45 | 323,440 |
| 2018-08-15 | $85.53 | $86.11 | $85.10 | $85.76 | $66.23 | 450,967 |
| 2018-08-14 | $84.83 | $86.72 | $84.83 | $86.22 | $66.59 | 413,241 |
| 2018-08-13 | $85.12 | $85.36 | $84.41 | $84.69 | $65.41 | 491,125 |
| 2018-08-10 | $84.46 | $85.42 | $84.26 | $84.91 | $65.58 | 504,495 |
| 2018-08-09 | $84.63 | $85.45 | $84.52 | $84.66 | $65.38 | 504,428 |
| 2018-08-08 | $84.77 | $84.96 | $83.86 | $84.65 | $65.38 | 259,498 |
| 2018-08-07 | $84.43 | $85.09 | $84.23 | $84.88 | $65.55 | 410,045 |
| 2018-08-06 | $83.26 | $84.21 | $82.92 | $84.14 | $64.98 | 292,592 |
| 2018-08-03 | $83.56 | $84.12 | $82.77 | $83.30 | $64.33 | 380,364 |
| 2018-08-02 | $82.71 | $84.41 | $82.61 | $83.24 | $64.29 | 456,897 |
| 2018-08-01 | $84.47 | $84.47 | $82.81 | $83.25 | $64.29 | 588,185 |
| 2018-07-31 | $83.33 | $85.17 | $83.13 | $84.63 | $65.36 | 456,872 |
| 2018-07-30 | $83.81 | $84.41 | $82.88 | $82.98 | $64.09 | 493,937 |
| 2018-07-27 | $82.48 | $83.62 | $82.27 | $83.43 | $64.43 | 506,889 |
| 2018-07-26 | $82.61 | $83.78 | $82.10 | $82.31 | $63.57 | 817,638 |
| 2018-07-25 | $81.73 | $82.62 | $81.26 | $82.53 | $63.74 | 516,085 |
| 2018-07-24 | $83.45 | $83.91 | $81.57 | $81.98 | $63.31 | 506,573 |
| 2018-07-23 | $83.04 | $83.64 | $82.10 | $82.86 | $63.99 | 578,321 |
| 2018-07-20 | $83.41 | $83.53 | $82.18 | $82.95 | $64.06 | 580,395 |
| 2018-07-19 | $82.97 | $83.84 | $82.49 | $83.54 | $64.52 | 571,121 |
| 2018-07-18 | $83.01 | $84.01 | $81.24 | $82.94 | $64.05 | 1,165,241 |
| 2018-07-17 | $81.62 | $82.90 | $81.48 | $82.43 | $63.66 | 831,766 |
| 2018-07-16 | $81.64 | $81.94 | $80.88 | $81.52 | $62.96 | 833,359 |
| 2018-07-13 | $80.96 | $82.70 | $80.96 | $81.71 | $63.10 | 662,855 |
| 2018-07-12 | $81.00 | $82.55 | $80.29 | $81.06 | $62.60 | 1,378,173 |
| 2018-07-11 | $78.50 | $83.94 | $77.00 | $80.86 | $62.45 | 2,490,942 |
| 2018-07-10 | $85.46 | $85.86 | $84.10 | $84.64 | $65.37 | 1,419,097 |
| 2018-07-09 | $83.44 | $85.69 | $83.44 | $85.14 | $65.75 | 1,112,772 |
| 2018-07-06 | $84.00 | $84.27 | $82.79 | $83.73 | $64.23 | 753,213 |
| 2018-07-05 | $84.00 | $84.50 | $82.46 | $84.00 | $64.43 | 704,899 |
| 2018-07-03 | $83.96 | $84.51 | $83.34 | $83.66 | $64.17 | 326,250 |
| 2018-07-02 | $84.50 | $84.50 | $81.24 | $84.00 | $64.43 | 962,749 |
| 2018-06-29 | $85.32 | $86.32 | $84.76 | $84.85 | $65.09 | 449,907 |
| 2018-06-28 | $85.25 | $85.80 | $84.53 | $85.17 | $65.33 | 267,483 |
| 2018-06-27 | $85.82 | $86.74 | $84.93 | $85.32 | $65.45 | 645,496 |
| 2018-06-26 | $86.99 | $87.00 | $84.51 | $85.75 | $65.78 | 728,548 |
| 2018-06-25 | $88.74 | $88.74 | $85.79 | $86.66 | $66.47 | 628,438 |
| 2018-06-22 | $90.51 | $90.84 | $88.57 | $89.14 | $68.38 | 567,114 |
| 2018-06-21 | $92.10 | $92.10 | $88.78 | $89.69 | $68.80 | 430,039 |
| 2018-06-20 | $92.16 | $92.68 | $90.60 | $92.36 | $70.85 | 277,534 |
| 2018-06-19 | $92.42 | $92.79 | $91.25 | $92.07 | $70.62 | 254,021 |
| 2018-06-18 | $92.98 | $93.43 | $92.44 | $93.22 | $71.51 | 161,353 |
| 2018-06-15 | $93.38 | $94.18 | $92.51 | $93.49 | $71.71 | 684,846 |
| 2018-06-14 | $93.56 | $94.03 | $92.52 | $93.58 | $71.78 | 252,439 |
| 2018-06-13 | $94.64 | $94.64 | $93.20 | $93.36 | $71.61 | 307,580 |
| 2018-06-12 | $93.87 | $94.73 | $93.84 | $94.39 | $72.40 | 300,545 |
| 2018-06-11 | $93.19 | $94.17 | $93.19 | $93.58 | $71.78 | 185,306 |
| 2018-06-08 | $92.80 | $94.12 | $92.80 | $93.39 | $71.64 | 397,558 |
| 2018-06-07 | $91.79 | $93.00 | $91.10 | $92.79 | $71.18 | 474,255 |
| 2018-06-06 | $92.67 | $92.67 | $90.64 | $91.58 | $70.25 | 489,763 |
| 2018-06-05 | $92.40 | $92.99 | $90.70 | $92.69 | $71.10 | 326,528 |
| 2018-06-04 | $92.29 | $93.04 | $91.04 | $92.07 | $70.62 | 464,598 |
| 2018-06-01 | $92.52 | $93.74 | $91.45 | $91.69 | $70.33 | 450,187 |
| 2018-05-31 | $90.60 | $91.90 | $89.81 | $91.83 | $70.44 | 580,413 |
| 2018-05-30 | $90.71 | $91.39 | $90.48 | $90.60 | $69.50 | 467,792 |
| 2018-05-29 | $90.79 | $90.98 | $89.32 | $90.02 | $69.05 | 262,505 |
| 2018-05-25 | $91.51 | $91.87 | $90.98 | $91.33 | $70.06 | 218,231 |
| 2018-05-24 | $91.24 | $91.90 | $90.20 | $91.61 | $70.27 | 468,514 |
| 2018-05-23 | $92.36 | $93.15 | $90.88 | $91.31 | $70.04 | 617,943 |
| 2018-05-22 | $94.92 | $95.59 | $92.71 | $92.85 | $71.22 | 630,384 |
| 2018-05-21 | $94.67 | $95.84 | $93.48 | $94.86 | $72.76 | 581,818 |
| 2018-05-18 | $94.43 | $94.73 | $93.85 | $94.30 | $72.34 | 248,922 |
| 2018-05-17 | $93.35 | $95.26 | $93.35 | $94.80 | $72.72 | 490,639 |
| 2018-05-16 | $92.11 | $94.55 | $91.97 | $93.53 | $71.74 | 395,910 |
| 2018-05-15 | $91.07 | $91.88 | $90.48 | $91.79 | $70.41 | 302,875 |
| 2018-05-14 | $92.15 | $92.98 | $90.88 | $91.39 | $70.10 | 355,684 |
| 2018-05-11 | $92.14 | $92.96 | $91.45 | $91.96 | $70.54 | 245,559 |
| 2018-05-10 | $92.84 | $92.85 | $91.48 | $91.90 | $70.49 | 303,975 |
| 2018-05-09 | $91.94 | $93.00 | $91.09 | $92.51 | $70.96 | 513,647 |
| 2018-05-08 | $90.96 | $91.80 | $90.89 | $91.42 | $70.13 | 272,963 |
| 2018-05-07 | $90.30 | $90.94 | $89.89 | $90.70 | $69.57 | 488,086 |
| 2018-05-04 | $87.51 | $90.85 | $87.05 | $90.36 | $69.31 | 362,480 |
| 2018-05-03 | $87.75 | $87.96 | $86.06 | $87.92 | $67.44 | 629,016 |
| 2018-05-02 | $86.25 | $88.71 | $86.12 | $87.83 | $67.37 | 441,940 |
| 2018-05-01 | $86.11 | $86.90 | $85.36 | $86.68 | $66.49 | 409,720 |
| 2018-04-30 | $88.17 | $88.35 | $86.42 | $86.44 | $66.31 | 265,098 |
| 2018-04-27 | $87.16 | $88.20 | $86.87 | $87.89 | $67.42 | 411,637 |
| 2018-04-26 | $87.90 | $87.90 | $86.09 | $87.19 | $66.88 | 470,799 |
| 2018-04-25 | $86.93 | $87.76 | $85.89 | $87.46 | $67.09 | 493,598 |
| 2018-04-24 | $88.57 | $89.46 | $86.08 | $87.07 | $66.79 | 476,894 |
| 2018-04-23 | $87.99 | $89.09 | $87.23 | $88.40 | $67.81 | 296,057 |
| 2018-04-20 | $89.87 | $89.87 | $87.42 | $88.06 | $67.55 | 368,167 |
| 2018-04-19 | $91.86 | $92.00 | $88.73 | $89.53 | $68.68 | 735,523 |
| 2018-04-18 | $89.50 | $91.37 | $89.34 | $90.73 | $69.60 | 1,001,217 |
| 2018-04-17 | $90.24 | $90.30 | $89.17 | $89.30 | $68.50 | 422,906 |
| 2018-04-16 | $88.89 | $90.04 | $88.68 | $89.51 | $68.66 | 303,968 |
| 2018-04-13 | $91.36 | $91.36 | $88.13 | $88.90 | $67.75 | 524,097 |
| 2018-04-12 | $88.43 | $91.23 | $87.65 | $90.62 | $69.06 | 946,411 |
| 2018-04-11 | $90.96 | $91.99 | $85.49 | $88.17 | $67.20 | 1,966,925 |
| 2018-04-10 | $94.83 | $96.58 | $90.95 | $91.81 | $69.97 | 1,824,255 |
| 2018-04-09 | $92.81 | $93.30 | $91.42 | $91.74 | $69.92 | 1,101,324 |
| 2018-04-06 | $92.55 | $93.98 | $90.36 | $92.00 | $70.12 | 855,353 |
| 2018-04-05 | $91.75 | $94.08 | $91.31 | $93.24 | $71.06 | 660,029 |
| 2018-04-04 | $88.84 | $91.24 | $88.24 | $90.98 | $69.34 | 328,300 |
| 2018-04-03 | $88.46 | $90.18 | $88.12 | $89.83 | $68.46 | 1,099,408 |
| 2018-04-02 | $91.33 | $91.56 | $87.27 | $88.48 | $67.43 | 569,202 |
| 2018-03-29 | $90.51 | $92.08 | $90.42 | $91.71 | $69.90 | 527,549 |
| 2018-03-28 | $89.80 | $91.09 | $89.15 | $90.13 | $68.69 | 429,659 |
| 2018-03-27 | $91.95 | $92.08 | $88.82 | $89.40 | $68.14 | 284,736 |
| 2018-03-26 | $90.65 | $91.78 | $90.35 | $91.47 | $69.71 | 810,240 |
| 2018-03-23 | $91.89 | $92.21 | $89.39 | $89.49 | $68.20 | 416,024 |
| 2018-03-22 | $92.72 | $93.79 | $91.40 | $91.48 | $69.72 | 493,850 |
| 2018-03-21 | $93.67 | $94.47 | $92.86 | $93.49 | $71.25 | 430,262 |
| 2018-03-20 | $93.98 | $95.47 | $92.80 | $93.58 | $71.32 | 516,937 |
| 2018-03-19 | $96.16 | $96.27 | $92.54 | $93.79 | $71.48 | 626,204 |
| 2018-03-16 | $93.69 | $96.35 | $92.03 | $95.63 | $72.88 | 1,368,161 |
| 2018-03-15 | $95.30 | $96.56 | $94.10 | $94.30 | $71.87 | 731,385 |
| 2018-03-14 | $94.52 | $96.16 | $94.25 | $95.39 | $72.70 | 883,500 |
| 2018-03-13 | $94.05 | $94.51 | $92.81 | $93.75 | $71.45 | 567,926 |
| 2018-03-12 | $93.67 | $94.76 | $93.31 | $93.42 | $71.20 | 958,375 |
| 2018-03-09 | $92.17 | $93.67 | $91.98 | $93.40 | $71.18 | 427,422 |
| 2018-03-08 | $91.82 | $92.11 | $90.56 | $91.66 | $69.86 | 361,448 |
| 2018-03-07 | $89.65 | $91.53 | $88.99 | $91.31 | $69.59 | 790,399 |
| 2018-03-06 | $88.52 | $90.84 | $88.22 | $90.39 | $68.89 | 543,006 |
| 2018-03-05 | $86.60 | $88.43 | $86.22 | $88.01 | $67.08 | 383,419 |
| 2018-03-02 | $85.76 | $87.28 | $84.84 | $86.91 | $66.24 | 488,078 |
| 2018-03-01 | $87.54 | $88.30 | $85.76 | $86.52 | $65.94 | 466,338 |
| 2018-02-28 | $89.24 | $89.66 | $87.46 | $87.48 | $66.67 | 357,163 |
| 2018-02-27 | $89.94 | $90.71 | $88.69 | $88.92 | $67.77 | 431,718 |
| 2018-02-26 | $89.23 | $90.14 | $88.17 | $89.86 | $68.49 | 535,436 |
| 2018-02-23 | $88.41 | $88.94 | $87.57 | $88.82 | $67.69 | 293,249 |
| 2018-02-22 | $89.14 | $89.39 | $87.58 | $87.76 | $66.89 | 543,379 |
| 2018-02-21 | $88.54 | $89.82 | $88.52 | $88.53 | $67.47 | 373,390 |
| 2018-02-20 | $88.12 | $88.96 | $87.72 | $88.30 | $67.30 | 426,272 |
| 2018-02-16 | $89.27 | $90.41 | $88.53 | $88.72 | $67.62 | 384,222 |
| 2018-02-15 | $89.32 | $89.79 | $87.25 | $89.35 | $68.10 | 664,199 |
| 2018-02-14 | $87.99 | $88.69 | $87.38 | $88.58 | $67.51 | 793,428 |
| 2018-02-13 | $87.93 | $88.82 | $87.36 | $88.63 | $67.55 | 458,439 |
| 2018-02-12 | $89.75 | $90.18 | $87.83 | $88.46 | $67.42 | 670,684 |
| 2018-02-09 | $89.19 | $90.12 | $86.69 | $89.21 | $67.99 | 1,078,289 |
| 2018-02-08 | $91.34 | $91.88 | $88.66 | $88.70 | $67.60 | 1,226,185 |
| 2018-02-07 | $90.13 | $91.93 | $90.13 | $91.05 | $69.39 | 545,229 |
| 2018-02-06 | $87.84 | $91.71 | $86.84 | $90.61 | $69.06 | 730,633 |
| 2018-02-05 | $90.25 | $92.84 | $89.36 | $89.60 | $68.29 | 914,453 |
| 2018-02-02 | $92.88 | $93.40 | $90.96 | $91.37 | $69.64 | 676,233 |
| 2018-02-01 | $93.50 | $94.23 | $92.06 | $93.51 | $71.27 | 620,430 |
| 2018-01-31 | $95.84 | $96.46 | $93.40 | $93.88 | $71.55 | 592,770 |
| 2018-01-30 | $95.09 | $95.43 | $93.61 | $95.13 | $72.50 | 763,793 |
| 2018-01-29 | $98.00 | $98.63 | $96.15 | $96.25 | $73.36 | 669,751 |
| 2018-01-26 | $99.67 | $99.74 | $98.06 | $98.66 | $75.19 | 899,758 |
| 2018-01-25 | $98.95 | $99.74 | $96.98 | $99.08 | $75.51 | 1,705,609 |
| 2018-01-24 | $95.86 | $99.35 | $95.75 | $98.73 | $75.25 | 1,923,256 |
| 2018-01-23 | $93.80 | $95.27 | $93.57 | $94.81 | $72.26 | 693,331 |
| 2018-01-22 | $94.20 | $94.31 | $92.95 | $94.00 | $71.64 | 658,364 |
| 2018-01-19 | $92.43 | $94.88 | $92.43 | $94.49 | $72.01 | 906,659 |
| 2018-01-18 | $90.79 | $93.10 | $90.71 | $92.17 | $70.25 | 753,284 |
| 2018-01-17 | $93.32 | $93.62 | $90.11 | $90.72 | $69.14 | 1,384,798 |
| 2018-01-16 | $94.83 | $95.25 | $92.32 | $93.45 | $71.22 | 977,600 |
| 2018-01-12 | $95.18 | $96.30 | $94.31 | $94.75 | $72.21 | 691,084 |
| 2018-01-11 | $92.95 | $96.82 | $92.80 | $95.15 | $72.08 | 1,546,745 |
| 2018-01-10 | $91.73 | $96.26 | $91.15 | $92.53 | $70.09 | 2,545,289 |
| 2018-01-09 | $99.28 | $99.94 | $97.41 | $97.70 | $74.01 | 956,238 |
| 2018-01-08 | $97.35 | $98.92 | $96.81 | $98.38 | $74.52 | 582,319 |
| 2018-01-05 | $99.27 | $99.83 | $96.81 | $97.45 | $73.82 | 594,721 |
| 2018-01-04 | $93.99 | $99.11 | $92.62 | $98.50 | $74.61 | 850,193 |
| 2018-01-03 | $97.63 | $99.52 | $97.10 | $99.26 | $75.19 | 543,250 |
| 2018-01-02 | $97.09 | $97.91 | $94.95 | $97.19 | $73.62 | 461,592 |
| 2017-12-29 | $97.46 | $97.95 | $96.42 | $96.66 | $73.22 | 262,727 |
| 2017-12-28 | $95.87 | $97.46 | $93.68 | $97.26 | $73.67 | 563,538 |
| 2017-12-27 | $95.61 | $95.89 | $94.65 | $95.69 | $72.49 | 229,921 |
| 2017-12-26 | $94.50 | $95.61 | $94.40 | $95.52 | $72.36 | 183,070 |
| 2017-12-22 | $94.64 | $94.64 | $93.09 | $94.39 | $71.50 | 176,674 |
| 2017-12-21 | $93.33 | $94.70 | $92.60 | $94.35 | $71.47 | 222,756 |
| 2017-12-20 | $92.51 | $93.35 | $91.90 | $92.92 | $70.39 | 259,517 |
| 2017-12-19 | $92.91 | $93.07 | $91.88 | $92.07 | $69.74 | 318,554 |
| 2017-12-18 | $92.64 | $93.25 | $91.82 | $92.81 | $70.30 | 322,872 |
| 2017-12-15 | $90.28 | $92.79 | $90.14 | $91.70 | $69.46 | 846,718 |
| 2017-12-14 | $89.56 | $89.90 | $88.70 | $88.99 | $67.41 | 291,901 |
| 2017-12-13 | $89.99 | $90.01 | $89.06 | $89.37 | $67.70 | 403,534 |
| 2017-12-12 | $90.33 | $90.65 | $89.36 | $89.65 | $67.91 | 266,106 |
| 2017-12-11 | $90.36 | $90.60 | $89.95 | $90.23 | $68.35 | 305,386 |
| 2017-12-08 | $90.45 | $90.75 | $89.50 | $90.50 | $68.55 | 280,106 |
| 2017-12-07 | $89.67 | $90.37 | $89.38 | $90.01 | $68.18 | 339,293 |
| 2017-12-06 | $89.93 | $90.04 | $89.26 | $89.46 | $67.77 | 304,529 |
| 2017-12-05 | $94.12 | $94.19 | $90.00 | $90.08 | $68.24 | 439,958 |
| 2017-12-04 | $91.64 | $96.34 | $91.19 | $92.84 | $70.33 | 1,052,238 |
| 2017-12-01 | $89.69 | $90.63 | $86.88 | $90.37 | $68.46 | 871,702 |
| 2017-11-30 | $86.38 | $90.37 | $86.28 | $90.07 | $68.23 | 1,182,699 |
| 2017-11-29 | $83.77 | $86.82 | $83.77 | $86.50 | $65.52 | 625,717 |
| 2017-11-28 | $82.42 | $84.07 | $81.87 | $83.91 | $63.56 | 254,336 |
| 2017-11-27 | $81.47 | $82.70 | $81.03 | $82.27 | $62.32 | 386,371 |
| 2017-11-24 | $81.64 | $81.64 | $80.96 | $81.47 | $61.71 | 105,375 |
| 2017-11-22 | $82.66 | $83.18 | $81.41 | $81.49 | $61.73 | 251,077 |
| 2017-11-21 | $81.60 | $82.44 | $81.40 | $82.20 | $62.27 | 500,260 |
| 2017-11-20 | $81.11 | $81.43 | $80.61 | $81.38 | $61.65 | 362,302 |
| 2017-11-17 | $80.50 | $81.31 | $80.03 | $80.95 | $61.32 | 281,255 |
| 2017-11-16 | $79.18 | $80.96 | $79.14 | $80.65 | $61.09 | 439,424 |
| 2017-11-15 | $79.92 | $80.62 | $78.61 | $78.98 | $59.83 | 811,437 |
| 2017-11-14 | $78.79 | $80.00 | $78.79 | $79.93 | $60.55 | 490,822 |
| 2017-11-13 | $79.59 | $79.64 | $78.59 | $79.23 | $60.02 | 501,373 |
| 2017-11-10 | $80.07 | $81.78 | $79.45 | $80.40 | $60.54 | 536,808 |
| 2017-11-09 | $80.83 | $81.46 | $79.25 | $79.97 | $60.21 | 588,932 |
| 2017-11-08 | $81.50 | $82.25 | $81.16 | $81.46 | $61.33 | 270,388 |
| 2017-11-07 | $82.06 | $82.08 | $81.47 | $81.71 | $61.52 | 331,094 |
| 2017-11-06 | $81.97 | $82.90 | $81.64 | $81.91 | $61.67 | 268,186 |
| 2017-11-03 | $82.27 | $83.05 | $81.64 | $81.96 | $61.71 | 277,575 |
| 2017-11-02 | $81.00 | $83.05 | $80.94 | $82.33 | $61.99 | 905,449 |
| 2017-11-01 | $84.00 | $84.34 | $80.28 | $80.80 | $60.84 | 793,785 |
| 2017-10-31 | $83.63 | $85.00 | $80.97 | $82.90 | $62.42 | 961,203 |
| 2017-10-30 | $78.15 | $80.11 | $77.78 | $79.50 | $59.86 | 974,492 |
| 2017-10-27 | $78.39 | $78.53 | $76.60 | $78.53 | $59.13 | 527,724 |
| 2017-10-26 | $76.88 | $78.63 | $76.68 | $78.52 | $59.12 | 460,494 |
| 2017-10-25 | $76.93 | $78.10 | $75.66 | $76.67 | $57.73 | 434,112 |
| 2017-10-24 | $80.25 | $81.15 | $77.29 | $77.52 | $58.37 | 847,184 |
| 2017-10-23 | $79.60 | $80.45 | $79.03 | $80.18 | $60.37 | 605,501 |
| 2017-10-20 | $78.81 | $79.73 | $78.73 | $79.60 | $59.93 | 399,647 |
| 2017-10-19 | $78.65 | $79.04 | $78.16 | $78.38 | $59.02 | 429,043 |
| 2017-10-18 | $79.00 | $79.92 | $78.54 | $78.73 | $59.28 | 583,662 |
| 2017-10-17 | $75.96 | $79.23 | $75.96 | $78.93 | $59.43 | 1,289,287 |
| 2017-10-16 | $76.30 | $76.37 | $75.41 | $75.57 | $56.90 | 467,180 |
| 2017-10-13 | $76.06 | $77.39 | $75.94 | $76.27 | $57.43 | 677,664 |
| 2017-10-12 | $74.33 | $76.04 | $74.33 | $75.71 | $57.01 | 478,718 |
| 2017-10-11 | $74.02 | $74.53 | $72.51 | $74.44 | $56.05 | 598,374 |
| 2017-10-10 | $76.19 | $76.29 | $74.77 | $75.21 | $56.63 | 464,343 |
| 2017-10-09 | $76.35 | $76.65 | $75.62 | $75.71 | $57.01 | 345,500 |
| 2017-10-06 | $75.53 | $76.73 | $75.14 | $76.07 | $57.28 | 553,128 |
| 2017-10-05 | $74.81 | $75.99 | $74.76 | $75.94 | $57.18 | 468,297 |
| 2017-10-04 | $75.83 | $76.25 | $74.37 | $74.58 | $56.15 | 557,013 |
| 2017-10-03 | $75.96 | $76.24 | $75.62 | $75.82 | $57.09 | 443,996 |
| 2017-10-02 | $75.32 | $75.82 | $74.65 | $75.63 | $56.94 | 451,337 |
| 2017-09-29 | $74.82 | $76.35 | $74.74 | $75.57 | $56.90 | 599,822 |
| 2017-09-28 | $75.28 | $75.69 | $74.42 | $74.91 | $56.40 | 402,260 |
| 2017-09-27 | $75.55 | $75.81 | $74.30 | $75.35 | $56.73 | 514,909 |
| 2017-09-26 | $74.68 | $75.75 | $74.47 | $75.50 | $56.85 | 423,126 |
| 2017-09-25 | $73.60 | $74.79 | $73.51 | $74.39 | $56.01 | 753,842 |
| 2017-09-22 | $73.75 | $74.05 | $73.46 | $73.80 | $55.57 | 352,340 |
| 2017-09-21 | $73.39 | $74.24 | $72.97 | $73.73 | $55.51 | 445,015 |
| 2017-09-20 | $72.89 | $73.70 | $72.77 | $73.33 | $55.21 | 432,601 |
| 2017-09-19 | $72.47 | $72.90 | $72.17 | $72.70 | $54.74 | 466,884 |
| 2017-09-18 | $72.08 | $72.77 | $72.06 | $72.42 | $54.53 | 287,374 |
| 2017-09-15 | $72.22 | $72.36 | $71.68 | $72.00 | $54.21 | 513,759 |
| 2017-09-14 | $71.54 | $72.50 | $71.27 | $72.09 | $54.28 | 422,621 |
| 2017-09-13 | $71.11 | $71.69 | $70.88 | $71.56 | $53.88 | 271,747 |
| 2017-09-12 | $70.45 | $71.34 | $70.30 | $71.18 | $53.59 | 303,643 |
| 2017-09-11 | $70.00 | $70.46 | $70.00 | $70.12 | $52.80 | 316,692 |
| 2017-09-08 | $68.68 | $69.90 | $68.27 | $69.63 | $52.43 | 433,802 |
| 2017-09-07 | $69.59 | $69.59 | $67.93 | $68.81 | $51.81 | 296,574 |
| 2017-09-06 | $69.86 | $70.99 | $69.35 | $69.39 | $52.25 | 483,091 |
| 2017-09-05 | $69.10 | $69.59 | $68.95 | $69.50 | $52.33 | 497,479 |
| 2017-09-01 | $69.12 | $69.34 | $68.57 | $69.16 | $52.07 | 372,205 |
| 2017-08-31 | $67.67 | $69.00 | $67.16 | $68.88 | $51.86 | 749,209 |
| 2017-08-30 | $66.27 | $67.77 | $66.12 | $67.22 | $50.61 | 545,375 |
| 2017-08-29 | $66.76 | $67.30 | $66.16 | $66.38 | $49.98 | 426,624 |
| 2017-08-28 | $67.64 | $67.95 | $66.75 | $67.06 | $50.49 | 769,170 |
| 2017-08-25 | $67.32 | $68.00 | $66.90 | $67.45 | $50.79 | 684,800 |
| 2017-08-24 | $67.31 | $67.31 | $66.74 | $67.01 | $50.45 | 331,737 |
| 2017-08-23 | $66.77 | $67.27 | $66.45 | $67.00 | $50.45 | 412,055 |
| 2017-08-22 | $65.89 | $67.52 | $65.51 | $67.18 | $50.58 | 873,941 |
| 2017-08-21 | $67.25 | $67.25 | $65.42 | $65.62 | $49.41 | 990,912 |
| 2017-08-18 | $67.74 | $67.94 | $66.89 | $67.28 | $50.66 | 725,865 |
| 2017-08-17 | $69.46 | $69.63 | $67.82 | $67.84 | $51.08 | 386,149 |
| 2017-08-16 | $70.18 | $70.43 | $69.03 | $69.52 | $52.34 | 485,950 |
| 2017-08-15 | $70.85 | $70.85 | $69.99 | $69.99 | $52.70 | 310,863 |
| 2017-08-14 | $70.35 | $70.86 | $70.29 | $70.49 | $53.07 | 295,232 |
| 2017-08-11 | $68.43 | $70.33 | $68.43 | $69.73 | $52.50 | 308,387 |
| 2017-08-10 | $70.39 | $70.63 | $69.50 | $69.51 | $52.34 | 514,970 |
| 2017-08-09 | $70.02 | $70.84 | $69.45 | $70.64 | $53.19 | 742,413 |
| 2017-08-08 | $70.32 | $71.01 | $69.61 | $70.12 | $52.80 | 521,512 |
| 2017-08-07 | $71.11 | $71.11 | $70.11 | $70.31 | $52.94 | 427,904 |
| 2017-08-04 | $69.72 | $71.30 | $69.72 | $70.95 | $53.42 | 667,736 |
| 2017-08-03 | $70.44 | $70.70 | $69.90 | $70.49 | $53.07 | 496,150 |
| 2017-08-02 | $70.74 | $70.94 | $69.33 | $70.48 | $53.07 | 720,604 |
| 2017-08-01 | $71.41 | $71.46 | $70.34 | $70.96 | $53.43 | 595,818 |
| 2017-07-31 | $72.47 | $72.47 | $70.88 | $71.21 | $53.62 | 598,956 |
| 2017-07-28 | $72.29 | $72.55 | $71.71 | $72.30 | $54.44 | 431,263 |
| 2017-07-27 | $72.75 | $72.75 | $71.37 | $72.26 | $54.41 | 1,111,625 |
| 2017-07-26 | $72.45 | $72.87 | $71.89 | $72.48 | $54.57 | 830,485 |
| 2017-07-25 | $71.66 | $72.64 | $70.39 | $72.34 | $54.47 | 1,275,608 |
| 2017-07-24 | $70.80 | $71.68 | $70.80 | $71.17 | $53.59 | 506,915 |
| 2017-07-21 | $71.10 | $71.18 | $70.09 | $70.80 | $53.31 | 720,324 |
| 2017-07-20 | $72.26 | $72.41 | $71.07 | $71.32 | $53.70 | 1,451,954 |
| 2017-07-19 | $74.01 | $74.01 | $71.54 | $71.77 | $54.04 | 1,875,673 |
| 2017-07-18 | $74.16 | $74.60 | $73.13 | $73.69 | $55.48 | 1,045,072 |
| 2017-07-17 | $73.53 | $74.84 | $73.30 | $74.31 | $55.95 | 1,071,491 |
| 2017-07-14 | $71.93 | $73.83 | $71.89 | $73.66 | $55.46 | 1,468,596 |
| 2017-07-13 | $74.52 | $75.65 | $72.02 | $72.19 | $54.02 | 2,743,166 |
| 2017-07-12 | $79.89 | $82.50 | $71.07 | $74.78 | $55.96 | 7,064,400 |
| 2017-07-11 | $87.73 | $88.00 | $85.98 | $87.04 | $65.14 | 1,289,586 |
| 2017-07-10 | $88.90 | $89.10 | $87.54 | $88.26 | $66.05 | 544,579 |
| 2017-07-07 | $88.30 | $89.26 | $87.83 | $89.04 | $66.63 | 361,421 |
| 2017-07-06 | $88.52 | $89.57 | $87.96 | $88.18 | $65.99 | 935,483 |
| 2017-07-05 | $87.68 | $88.41 | $87.19 | $88.16 | $65.98 | 376,022 |
| 2017-07-03 | $86.66 | $88.45 | $85.98 | $87.96 | $65.83 | 216,754 |
| 2017-06-30 | $85.23 | $86.46 | $85.01 | $85.96 | $64.33 | 340,851 |
| 2017-06-29 | $85.92 | $85.99 | $84.35 | $84.90 | $63.54 | 304,561 |
| 2017-06-28 | $84.94 | $85.84 | $84.65 | $85.61 | $64.07 | 280,302 |
| 2017-06-27 | $85.42 | $85.42 | $83.98 | $84.35 | $63.12 | 296,346 |
| 2017-06-26 | $84.75 | $85.30 | $83.86 | $85.11 | $63.69 | 859,318 |
| 2017-06-23 | $84.41 | $85.37 | $84.07 | $84.73 | $63.41 | 585,861 |
| 2017-06-22 | $83.41 | $84.76 | $83.10 | $84.41 | $63.17 | 299,008 |
| 2017-06-21 | $84.10 | $84.65 | $83.09 | $83.34 | $62.37 | 283,382 |
| 2017-06-20 | $85.35 | $85.53 | $83.93 | $84.00 | $62.86 | 481,481 |
| 2017-06-19 | $86.08 | $86.41 | $85.51 | $85.98 | $64.34 | 476,157 |
| 2017-06-16 | $83.72 | $85.45 | $83.72 | $85.36 | $63.88 | 507,906 |
| 2017-06-15 | $83.35 | $84.46 | $83.22 | $83.62 | $62.58 | 239,586 |
| 2017-06-14 | $83.57 | $83.87 | $82.57 | $83.76 | $62.68 | 378,040 |
| 2017-06-13 | $84.02 | $84.15 | $83.14 | $83.61 | $62.57 | 317,018 |
| 2017-06-12 | $83.77 | $85.14 | $83.19 | $83.66 | $62.61 | 393,603 |
| 2017-06-09 | $84.42 | $85.19 | $83.67 | $84.04 | $62.89 | 470,748 |
| 2017-06-08 | $82.15 | $84.35 | $81.57 | $84.07 | $62.92 | 426,689 |
| 2017-06-07 | $82.94 | $83.38 | $82.02 | $82.15 | $61.48 | 467,591 |
| 2017-06-06 | $85.27 | $85.29 | $82.67 | $82.81 | $61.97 | 708,504 |
| 2017-06-05 | $86.07 | $86.40 | $85.34 | $86.07 | $64.41 | 300,587 |
| 2017-06-02 | $86.70 | $87.98 | $85.34 | $86.21 | $64.52 | 498,405 |
| 2017-06-01 | $84.24 | $85.79 | $83.68 | $85.30 | $63.84 | 338,102 |
| 2017-05-31 | $83.85 | $84.33 | $82.38 | $83.94 | $62.82 | 336,309 |
| 2017-05-30 | $85.10 | $85.89 | $83.92 | $83.92 | $62.80 | 315,735 |
| 2017-05-26 | $84.96 | $85.60 | $84.45 | $85.48 | $63.97 | 182,330 |
| 2017-05-25 | $85.56 | $85.84 | $84.93 | $84.97 | $63.59 | 230,388 |
| 2017-05-24 | $85.72 | $85.96 | $84.97 | $85.35 | $63.87 | 368,938 |
| 2017-05-23 | $86.27 | $86.61 | $85.03 | $85.72 | $64.15 | 325,096 |
| 2017-05-22 | $85.81 | $86.49 | $85.46 | $86.17 | $64.49 | 323,651 |
| 2017-05-19 | $84.34 | $86.41 | $83.77 | $85.56 | $64.03 | 1,011,815 |
| 2017-05-18 | $81.92 | $84.16 | $81.58 | $83.76 | $62.68 | 924,022 |
| 2017-05-17 | $85.40 | $85.73 | $82.18 | $82.20 | $61.52 | 1,295,168 |
| 2017-05-16 | $88.85 | $88.85 | $86.37 | $86.51 | $64.74 | 819,268 |
| 2017-05-15 | $88.16 | $88.61 | $87.70 | $88.46 | $66.20 | 387,817 |
| 2017-05-12 | $88.31 | $88.42 | $87.52 | $87.84 | $65.74 | 268,279 |
| 2017-05-11 | $89.96 | $90.10 | $88.05 | $88.63 | $66.33 | 521,181 |
| 2017-05-10 | $89.79 | $90.71 | $89.18 | $90.38 | $67.64 | 490,013 |
| 2017-05-09 | $89.19 | $89.67 | $88.89 | $89.57 | $67.03 | 346,851 |
| 2017-05-08 | $89.66 | $89.66 | $88.36 | $89.06 | $66.65 | 421,545 |
| 2017-05-05 | $89.74 | $90.47 | $88.79 | $89.59 | $67.05 | 344,846 |
| 2017-05-04 | $90.43 | $90.81 | $88.85 | $89.40 | $66.90 | 466,387 |
| 2017-05-03 | $89.10 | $89.66 | $88.63 | $89.47 | $66.96 | 359,574 |
| 2017-05-02 | $88.60 | $89.35 | $88.52 | $89.35 | $66.87 | 449,562 |
| 2017-05-01 | $90.11 | $90.11 | $88.02 | $88.94 | $66.56 | 662,107 |
| 2017-04-28 | $91.89 | $91.89 | $89.48 | $89.53 | $67.00 | 646,586 |
| 2017-04-27 | $92.39 | $92.39 | $91.35 | $91.64 | $68.58 | 595,868 |
| 2017-04-26 | $91.88 | $92.46 | $91.76 | $91.97 | $68.83 | 899,199 |
| 2017-04-25 | $91.68 | $92.86 | $91.47 | $91.96 | $68.82 | 914,068 |
| 2017-04-24 | $91.11 | $91.48 | $90.51 | $91.07 | $68.15 | 1,197,947 |
| 2017-04-21 | $88.98 | $89.89 | $87.97 | $89.56 | $67.02 | 589,914 |
| 2017-04-20 | $88.82 | $89.79 | $88.37 | $88.62 | $66.32 | 756,370 |
| 2017-04-19 | $87.95 | $89.83 | $87.31 | $88.45 | $66.19 | 1,554,594 |
| 2017-04-18 | $87.73 | $88.58 | $85.11 | $85.98 | $64.34 | 1,510,188 |
| 2017-04-17 | $89.39 | $89.83 | $88.99 | $89.42 | $66.92 | 607,624 |
| 2017-04-13 | $90.78 | $91.18 | $89.22 | $89.23 | $66.78 | 917,664 |
| 2017-04-12 | $93.10 | $93.37 | $90.86 | $91.23 | $67.93 | 973,281 |
| 2017-04-11 | $93.99 | $94.39 | $91.99 | $93.95 | $69.96 | 850,357 |
| 2017-04-10 | $95.60 | $96.31 | $94.24 | $94.32 | $70.23 | 687,993 |
| 2017-04-07 | $96.05 | $97.03 | $95.12 | $95.53 | $71.13 | 1,299,003 |
| 2017-04-06 | $102.41 | $103.25 | $95.85 | $96.33 | $71.73 | 2,086,048 |
| 2017-04-05 | $103.42 | $104.59 | $102.50 | $102.67 | $76.45 | 744,055 |
| 2017-04-04 | $102.83 | $103.38 | $102.37 | $103.02 | $76.71 | 388,982 |
| 2017-04-03 | $102.81 | $103.56 | $101.83 | $102.95 | $76.66 | 592,063 |
| 2017-03-31 | $102.16 | $103.26 | $101.95 | $102.76 | $76.52 | 311,688 |
| 2017-03-30 | $102.11 | $102.74 | $101.17 | $102.46 | $76.29 | 468,492 |
| 2017-03-29 | $100.82 | $102.87 | $99.84 | $102.41 | $76.26 | 1,206,135 |
| 2017-03-28 | $99.09 | $100.60 | $98.67 | $100.34 | $74.71 | 319,024 |
| 2017-03-27 | $99.01 | $99.46 | $97.78 | $99.14 | $73.82 | 392,856 |
| 2017-03-24 | $100.77 | $101.34 | $100.02 | $100.42 | $74.77 | 307,213 |
| 2017-03-23 | $101.05 | $101.44 | $100.37 | $100.49 | $74.83 | 923,633 |
| 2017-03-22 | $100.72 | $101.39 | $100.12 | $100.98 | $75.19 | 309,017 |
| 2017-03-21 | $102.32 | $103.11 | $100.31 | $100.69 | $74.98 | 391,898 |
| 2017-03-20 | $102.10 | $102.23 | $101.26 | $102.01 | $75.96 | 293,549 |
| 2017-03-17 | $101.50 | $102.41 | $101.09 | $102.04 | $75.98 | 618,952 |
| 2017-03-16 | $102.37 | $102.72 | $101.32 | $101.33 | $75.45 | 525,815 |
| 2017-03-15 | $101.76 | $102.47 | $100.67 | $102.35 | $76.21 | 1,044,589 |
| 2017-03-14 | $102.28 | $102.45 | $100.68 | $101.03 | $75.23 | 398,285 |
| 2017-03-13 | $102.06 | $102.91 | $102.06 | $102.85 | $76.58 | 205,947 |
| 2017-03-10 | $102.11 | $102.60 | $101.17 | $102.07 | $76.00 | 443,924 |
| 2017-03-09 | $103.52 | $103.80 | $100.92 | $101.34 | $75.46 | 408,989 |
| 2017-03-08 | $103.70 | $104.47 | $102.81 | $103.40 | $76.99 | 325,503 |
| 2017-03-07 | $104.54 | $104.88 | $103.38 | $103.41 | $77.00 | 371,627 |
| 2017-03-06 | $103.97 | $105.29 | $103.69 | $105.03 | $78.21 | 359,550 |
| 2017-03-03 | $103.05 | $104.58 | $102.79 | $104.34 | $77.69 | 328,941 |
| 2017-03-02 | $103.37 | $103.37 | $102.75 | $103.00 | $76.70 | 468,964 |
| 2017-03-01 | $101.60 | $103.84 | $101.52 | $103.65 | $77.18 | 584,170 |
| 2017-02-28 | $101.58 | $102.20 | $100.30 | $100.59 | $74.90 | 707,829 |
| 2017-02-27 | $102.30 | $102.64 | $101.61 | $101.85 | $75.84 | 691,892 |
| 2017-02-24 | $101.56 | $102.24 | $99.46 | $102.10 | $76.02 | 427,895 |
| 2017-02-23 | $105.70 | $105.70 | $102.19 | $102.56 | $76.37 | 809,191 |
| 2017-02-22 | $105.22 | $105.49 | $104.82 | $105.07 | $78.24 | 374,748 |
| 2017-02-21 | $104.64 | $105.67 | $104.54 | $105.50 | $78.56 | 241,434 |
| 2017-02-17 | $104.49 | $104.64 | $103.91 | $104.57 | $77.86 | 376,753 |
| 2017-02-16 | $104.37 | $104.60 | $103.59 | $104.60 | $77.89 | 206,337 |
| 2017-02-15 | $104.59 | $104.73 | $104.12 | $104.32 | $77.68 | 277,763 |
| 2017-02-14 | $104.28 | $104.85 | $103.68 | $104.59 | $77.88 | 337,473 |
| 2017-02-13 | $104.69 | $104.98 | $104.25 | $104.34 | $77.69 | 274,101 |
| 2017-02-10 | $104.45 | $104.78 | $104.00 | $104.45 | $77.77 | 202,712 |
| 2017-02-09 | $103.29 | $104.25 | $103.29 | $104.07 | $77.49 | 328,402 |
| 2017-02-08 | $103.47 | $103.47 | $102.44 | $103.25 | $76.88 | 304,051 |
| 2017-02-07 | $103.62 | $104.02 | $103.31 | $103.45 | $77.03 | 364,236 |
| 2017-02-06 | $102.37 | $104.29 | $102.16 | $103.66 | $77.19 | 601,739 |
| 2017-02-03 | $101.65 | $102.93 | $101.03 | $102.84 | $76.58 | 446,659 |
| 2017-02-02 | $101.21 | $101.81 | $100.42 | $101.50 | $75.58 | 513,301 |
| 2017-02-01 | $102.54 | $102.84 | $101.01 | $101.78 | $75.79 | 576,786 |
| 2017-01-31 | $103.46 | $104.14 | $101.52 | $102.15 | $76.06 | 1,063,375 |
| 2017-01-30 | $102.46 | $103.86 | $102.11 | $103.46 | $77.04 | 947,799 |
| 2017-01-27 | $103.62 | $103.62 | $102.45 | $103.43 | $77.02 | 341,760 |
| 2017-01-26 | $103.57 | $104.25 | $102.76 | $103.62 | $77.16 | 398,051 |
| 2017-01-25 | $102.15 | $103.47 | $102.10 | $102.97 | $76.67 | 370,308 |
| 2017-01-24 | $100.82 | $102.21 | $100.48 | $102.16 | $76.07 | 377,376 |
| 2017-01-23 | $100.02 | $100.92 | $99.85 | $100.87 | $75.11 | 612,026 |
| 2017-01-20 | $100.27 | $101.32 | $99.52 | $100.75 | $75.02 | 642,529 |
| 2017-01-19 | $101.02 | $101.54 | $99.74 | $100.05 | $74.50 | 668,341 |
| 2017-01-18 | $99.28 | $101.55 | $98.77 | $100.78 | $75.04 | 900,190 |
| 2017-01-17 | $99.63 | $99.63 | $98.38 | $99.02 | $73.73 | 633,634 |
| 2017-01-13 | $99.50 | $99.79 | $98.23 | $98.83 | $73.59 | 702,230 |
| 2017-01-12 | $99.88 | $100.74 | $97.85 | $99.63 | $74.19 | 1,531,946 |
| 2017-01-11 | $94.16 | $100.84 | $94.16 | $99.44 | $74.04 | 1,952,613 |
| 2017-01-10 | $90.99 | $92.17 | $90.64 | $92.17 | $68.63 | 742,031 |
| 2017-01-09 | $92.00 | $92.32 | $90.56 | $90.92 | $67.70 | 440,234 |
| 2017-01-06 | $91.78 | $92.82 | $90.91 | $92.00 | $68.50 | 353,586 |
| 2017-01-05 | $93.37 | $93.97 | $91.66 | $92.17 | $68.30 | 653,829 |
| 2017-01-04 | $92.63 | $94.09 | $92.46 | $93.44 | $69.24 | 470,899 |
| 2017-01-03 | $92.76 | $93.94 | $91.45 | $92.42 | $68.48 | 873,489 |
| 2016-12-30 | $93.64 | $93.64 | $92.32 | $92.39 | $68.46 | 302,975 |
| 2016-12-29 | $93.76 | $94.33 | $92.69 | $93.34 | $69.16 | 265,176 |
| 2016-12-28 | $95.00 | $95.10 | $93.31 | $93.59 | $69.35 | 263,736 |
| 2016-12-27 | $94.13 | $94.79 | $93.12 | $94.73 | $70.19 | 201,873 |
| 2016-12-23 | $93.74 | $94.14 | $93.32 | $93.71 | $69.44 | 504,728 |
| 2016-12-22 | $93.67 | $94.15 | $93.17 | $93.85 | $69.54 | 462,949 |
| 2016-12-21 | $93.94 | $94.42 | $93.57 | $93.65 | $69.39 | 251,100 |
| 2016-12-20 | $93.06 | $94.10 | $92.91 | $93.79 | $69.50 | 289,184 |
| 2016-12-19 | $91.60 | $92.73 | $91.60 | $92.71 | $68.70 | 322,963 |
| 2016-12-16 | $92.04 | $92.70 | $91.65 | $92.24 | $68.35 | 1,413,766 |
| 2016-12-15 | $91.50 | $92.41 | $91.03 | $92.03 | $68.19 | 402,502 |
| 2016-12-14 | $92.45 | $92.86 | $91.29 | $91.40 | $67.73 | 431,447 |
| 2016-12-13 | $93.14 | $93.69 | $91.78 | $92.46 | $68.51 | 555,213 |
| 2016-12-12 | $93.43 | $93.73 | $92.42 | $93.02 | $68.93 | 374,572 |
| 2016-12-09 | $93.74 | $93.77 | $93.10 | $93.44 | $69.24 | 334,291 |
| 2016-12-08 | $92.83 | $93.54 | $92.08 | $93.27 | $69.11 | 440,510 |
| 2016-12-07 | $91.95 | $93.60 | $91.81 | $92.84 | $68.79 | 714,120 |
| 2016-12-06 | $90.72 | $92.00 | $90.20 | $91.98 | $68.16 | 681,356 |
| 2016-12-05 | $91.24 | $92.70 | $90.83 | $91.01 | $67.44 | 937,918 |
| 2016-12-02 | $89.97 | $91.02 | $89.83 | $90.87 | $67.33 | 531,874 |
| 2016-12-01 | $90.00 | $90.22 | $89.38 | $89.87 | $66.59 | 777,579 |
| 2016-11-30 | $89.42 | $90.00 | $88.60 | $89.34 | $66.20 | 718,984 |
| 2016-11-29 | $88.14 | $89.17 | $88.14 | $88.81 | $65.81 | 830,517 |
| 2016-11-28 | $89.10 | $89.76 | $88.29 | $88.40 | $65.50 | 935,596 |
| 2016-11-25 | $88.45 | $89.33 | $88.37 | $89.26 | $66.14 | 242,840 |
| 2016-11-23 | $87.13 | $88.60 | $86.58 | $88.54 | $65.61 | 1,593,054 |
| 2016-11-22 | $87.05 | $87.58 | $86.76 | $86.99 | $64.46 | 821,111 |
| 2016-11-21 | $86.13 | $87.00 | $84.79 | $86.79 | $64.31 | 1,217,039 |
| 2016-11-18 | $84.50 | $84.68 | $83.92 | $84.28 | $62.45 | 546,308 |
| 2016-11-17 | $83.40 | $84.47 | $83.37 | $84.27 | $62.44 | 1,258,242 |
| 2016-11-16 | $83.04 | $83.86 | $82.75 | $83.47 | $61.85 | 952,511 |
| 2016-11-15 | $83.49 | $83.84 | $82.46 | $83.11 | $61.58 | 924,449 |
| 2016-11-14 | $82.93 | $83.63 | $82.55 | $83.62 | $61.96 | 2,180,897 |
| 2016-11-11 | $83.00 | $83.48 | $82.10 | $82.58 | $61.19 | 1,475,791 |
| 2016-11-10 | $80.42 | $83.45 | $79.96 | $83.06 | $61.55 | 1,666,669 |
| 2016-11-09 | $75.42 | $80.99 | $75.42 | $80.48 | $59.31 | 992,914 |
| 2016-11-08 | $75.44 | $76.95 | $75.01 | $76.12 | $56.10 | 479,317 |
| 2016-11-07 | $74.22 | $75.69 | $73.79 | $75.64 | $55.75 | 729,349 |
| 2016-11-04 | $71.73 | $74.33 | $71.73 | $73.51 | $54.18 | 970,746 |
| 2016-11-03 | $72.06 | $72.49 | $71.43 | $71.82 | $52.93 | 485,557 |
| 2016-11-02 | $72.31 | $73.32 | $71.85 | $71.90 | $52.99 | 674,030 |
| 2016-11-01 | $73.71 | $75.31 | $72.61 | $72.82 | $53.67 | 1,482,360 |
| 2016-10-31 | $71.75 | $73.25 | $71.47 | $72.80 | $53.65 | 827,754 |
| 2016-10-28 | $70.43 | $71.66 | $70.08 | $71.54 | $52.72 | 552,993 |
| 2016-10-27 | $71.43 | $71.60 | $70.09 | $70.28 | $51.80 | 715,212 |
| 2016-10-26 | $70.30 | $71.61 | $70.01 | $71.33 | $52.57 | 859,447 |
| 2016-10-25 | $71.56 | $71.68 | $69.96 | $70.48 | $51.94 | 712,926 |
| 2016-10-24 | $72.26 | $72.30 | $71.21 | $71.60 | $52.77 | 349,554 |
| 2016-10-21 | $71.54 | $72.05 | $71.06 | $71.47 | $52.67 | 255,339 |
| 2016-10-20 | $71.70 | $72.50 | $71.59 | $71.99 | $53.06 | 448,917 |
| 2016-10-19 | $71.17 | $72.22 | $70.84 | $71.77 | $52.89 | 483,211 |
| 2016-10-18 | $72.97 | $73.13 | $70.98 | $71.04 | $52.36 | 948,617 |
| 2016-10-17 | $72.75 | $73.07 | $72.61 | $72.72 | $53.59 | 389,711 |
| 2016-10-14 | $73.43 | $73.69 | $72.83 | $72.88 | $53.71 | 326,863 |
| 2016-10-13 | $73.42 | $73.61 | $72.72 | $73.21 | $53.96 | 383,112 |
| 2016-10-12 | $73.31 | $73.87 | $72.95 | $73.65 | $54.28 | 300,806 |
| 2016-10-11 | $74.49 | $75.06 | $72.94 | $73.33 | $54.04 | 754,740 |
| 2016-10-10 | $74.84 | $75.17 | $74.71 | $74.99 | $55.27 | 457,003 |
| 2016-10-07 | $74.62 | $74.73 | $74.04 | $74.55 | $54.94 | 530,547 |
| 2016-10-06 | $73.73 | $74.92 | $73.25 | $74.91 | $55.21 | 349,312 |
| 2016-10-05 | $73.30 | $74.29 | $73.11 | $74.10 | $54.61 | 380,258 |
| 2016-10-04 | $73.54 | $73.84 | $72.50 | $72.85 | $53.69 | 377,311 |
| 2016-10-03 | $73.22 | $74.00 | $72.95 | $73.48 | $54.15 | 327,914 |
| 2016-09-30 | $72.68 | $73.82 | $72.59 | $73.41 | $54.10 | 367,566 |
| 2016-09-29 | $72.16 | $72.71 | $71.72 | $72.36 | $53.33 | 550,148 |
| 2016-09-28 | $71.78 | $72.27 | $71.36 | $72.15 | $53.17 | 497,134 |
| 2016-09-27 | $71.11 | $71.76 | $71.08 | $71.55 | $52.73 | 390,315 |
| 2016-09-26 | $71.59 | $72.08 | $71.37 | $71.43 | $52.64 | 380,232 |
| 2016-09-23 | $72.48 | $72.94 | $71.96 | $72.00 | $53.06 | 535,475 |
| 2016-09-22 | $72.00 | $73.11 | $71.76 | $72.95 | $53.76 | 685,879 |
| 2016-09-21 | $70.85 | $71.39 | $70.59 | $71.37 | $52.60 | 275,880 |
| 2016-09-20 | $72.41 | $72.62 | $70.72 | $70.73 | $52.13 | 554,655 |
| 2016-09-19 | $71.85 | $72.90 | $71.28 | $71.89 | $52.98 | 476,379 |
| 2016-09-16 | $73.05 | $73.34 | $71.32 | $71.49 | $52.69 | 760,097 |
| 2016-09-15 | $72.62 | $73.32 | $72.47 | $73.30 | $54.02 | 316,118 |
| 2016-09-14 | $72.38 | $73.47 | $72.38 | $72.77 | $53.63 | 525,943 |
| 2016-09-13 | $72.46 | $73.46 | $72.20 | $72.28 | $53.27 | 395,887 |
| 2016-09-12 | $71.88 | $72.94 | $71.62 | $72.76 | $53.62 | 506,136 |
| 2016-09-09 | $73.10 | $73.30 | $72.12 | $72.13 | $53.16 | 467,383 |
| 2016-09-08 | $72.88 | $73.83 | $72.80 | $73.76 | $54.36 | 396,096 |
| 2016-09-07 | $72.29 | $72.99 | $71.97 | $72.85 | $53.69 | 518,873 |
| 2016-09-06 | $74.39 | $74.60 | $73.56 | $73.72 | $54.33 | 505,177 |
| 2016-09-02 | $73.87 | $74.21 | $73.79 | $74.17 | $54.66 | 264,620 |
| 2016-09-01 | $73.20 | $73.58 | $71.75 | $73.51 | $54.18 | 982,150 |
| 2016-08-31 | $73.83 | $73.85 | $72.75 | $73.04 | $53.83 | 377,432 |
| 2016-08-30 | $74.17 | $74.23 | $73.88 | $74.02 | $54.55 | 203,114 |
| 2016-08-29 | $73.74 | $74.36 | $73.64 | $74.05 | $54.57 | 177,435 |
| 2016-08-26 | $73.55 | $74.38 | $73.24 | $73.69 | $54.31 | 248,827 |
| 2016-08-25 | $73.36 | $74.24 | $73.20 | $73.65 | $54.28 | 361,515 |
| 2016-08-24 | $73.54 | $73.94 | $73.25 | $73.57 | $54.22 | 312,110 |
| 2016-08-23 | $74.04 | $74.61 | $73.59 | $73.60 | $54.24 | 244,925 |
| 2016-08-22 | $73.56 | $74.11 | $73.34 | $73.94 | $54.49 | 246,788 |
| 2016-08-19 | $73.31 | $74.06 | $72.91 | $73.89 | $54.46 | 511,726 |
| 2016-08-18 | $73.32 | $74.03 | $73.10 | $74.03 | $54.56 | 362,145 |
| 2016-08-17 | $73.01 | $73.31 | $72.63 | $73.25 | $53.98 | 530,756 |
| 2016-08-16 | $73.76 | $73.91 | $73.20 | $73.22 | $53.96 | 359,662 |
| 2016-08-15 | $73.78 | $74.22 | $73.28 | $73.81 | $54.40 | 608,001 |
| 2016-08-12 | $73.37 | $73.65 | $73.05 | $73.50 | $54.17 | 1,003,646 |
| 2016-08-11 | $73.06 | $73.74 | $72.78 | $73.43 | $54.12 | 719,148 |
| 2016-08-10 | $72.40 | $73.10 | $72.40 | $72.65 | $53.54 | 522,254 |
| 2016-08-09 | $72.55 | $72.58 | $72.11 | $72.47 | $53.41 | 597,401 |
| 2016-08-08 | $73.10 | $73.16 | $72.44 | $72.56 | $53.48 | 381,738 |
| 2016-08-05 | $72.50 | $72.95 | $72.35 | $72.85 | $53.69 | 500,207 |
| 2016-08-04 | $72.48 | $72.75 | $72.17 | $72.22 | $53.23 | 840,700 |
| 2016-08-03 | $71.87 | $72.31 | $71.67 | $72.21 | $53.22 | 807,963 |
| 2016-08-02 | $72.06 | $72.19 | $71.58 | $71.87 | $52.97 | 1,131,904 |
| 2016-08-01 | $71.72 | $72.27 | $71.53 | $72.05 | $53.10 | 774,023 |
| 2016-07-29 | $71.65 | $72.09 | $70.98 | $71.83 | $52.94 | 514,681 |
| 2016-07-28 | $71.66 | $72.06 | $71.65 | $71.88 | $52.98 | 401,154 |
| 2016-07-27 | $71.78 | $72.16 | $71.48 | $71.74 | $52.87 | 590,946 |
| 2016-07-26 | $71.59 | $72.17 | $71.49 | $71.74 | $52.87 | 382,662 |
| 2016-07-25 | $71.55 | $71.90 | $71.43 | $71.54 | $52.72 | 419,712 |
| 2016-07-22 | $71.76 | $71.99 | $71.45 | $71.71 | $52.85 | 430,896 |
| 2016-07-21 | $72.05 | $72.37 | $71.65 | $71.78 | $52.90 | 730,311 |
| 2016-07-20 | $71.90 | $72.53 | $71.67 | $72.11 | $53.14 | 215,647 |
| 2016-07-19 | $72.44 | $72.77 | $71.72 | $71.92 | $53.00 | 480,756 |
| 2016-07-18 | $73.00 | $73.40 | $72.74 | $72.74 | $53.61 | 455,100 |
| 2016-07-15 | $73.64 | $74.09 | $72.94 | $73.00 | $53.80 | 653,977 |
| 2016-07-14 | $72.85 | $73.59 | $72.64 | $73.15 | $53.91 | 916,548 |
| 2016-07-13 | $72.74 | $72.91 | $72.11 | $72.53 | $53.45 | 356,725 |
| 2016-07-12 | $72.00 | $73.06 | $71.42 | $72.79 | $53.65 | 1,021,714 |
| 2016-07-11 | $72.94 | $73.47 | $72.66 | $72.67 | $53.56 | 837,080 |
| 2016-07-08 | $73.99 | $74.84 | $72.83 | $72.87 | $53.70 | 893,043 |
| 2016-07-07 | $73.19 | $74.00 | $72.17 | $73.86 | $54.12 | 1,481,823 |
| 2016-07-06 | $70.00 | $73.42 | $70.00 | $72.51 | $53.13 | 1,285,426 |
| 2016-07-05 | $70.93 | $70.95 | $69.76 | $70.80 | $51.87 | 1,042,900 |
| 2016-07-01 | $70.42 | $71.52 | $70.42 | $71.36 | $52.28 | 406,176 |
| 2016-06-30 | $69.54 | $70.95 | $69.29 | $70.56 | $51.70 | 638,880 |
| 2016-06-29 | $69.91 | $70.36 | $68.86 | $69.57 | $50.97 | 698,151 |
| 2016-06-28 | $70.17 | $71.40 | $68.76 | $69.25 | $50.74 | 622,819 |
| 2016-06-27 | $69.01 | $69.51 | $67.74 | $69.38 | $50.83 | 777,095 |
| 2016-06-24 | $70.57 | $71.24 | $69.59 | $69.71 | $51.07 | 712,145 |
| 2016-06-23 | $72.77 | $73.22 | $72.40 | $72.94 | $53.44 | 337,950 |
| 2016-06-22 | $71.97 | $72.31 | $71.59 | $71.99 | $52.75 | 598,970 |
| 2016-06-21 | $72.62 | $73.01 | $71.70 | $71.83 | $52.63 | 501,213 |
| 2016-06-20 | $73.27 | $74.32 | $72.78 | $72.84 | $53.37 | 415,665 |
| 2016-06-17 | $72.03 | $73.47 | $71.01 | $72.40 | $53.05 | 645,286 |
| 2016-06-16 | $71.81 | $72.99 | $71.17 | $72.90 | $53.41 | 380,364 |
| 2016-06-15 | $72.16 | $72.70 | $71.78 | $71.98 | $52.74 | 453,281 |
| 2016-06-14 | $71.83 | $72.36 | $71.17 | $72.19 | $52.89 | 406,007 |
| 2016-06-13 | $72.65 | $72.98 | $71.45 | $71.89 | $52.67 | 630,841 |
| 2016-06-10 | $74.90 | $74.98 | $72.61 | $72.97 | $53.46 | 531,906 |
| 2016-06-09 | $75.14 | $75.59 | $74.44 | $75.26 | $55.14 | 305,927 |
| 2016-06-08 | $74.98 | $75.99 | $74.50 | $75.39 | $55.24 | 356,846 |
| 2016-06-07 | $74.68 | $74.97 | $74.16 | $74.68 | $54.72 | 347,109 |
| 2016-06-06 | $74.55 | $75.01 | $73.56 | $74.79 | $54.80 | 516,252 |
| 2016-06-03 | $75.47 | $75.47 | $74.16 | $74.78 | $54.79 | 380,417 |
| 2016-06-02 | $75.48 | $75.98 | $74.78 | $75.66 | $55.43 | 391,675 |
| 2016-06-01 | $74.80 | $75.86 | $74.21 | $75.84 | $55.57 | 382,031 |
| 2016-05-31 | $75.05 | $75.72 | $74.32 | $74.95 | $54.91 | 450,124 |
| 2016-05-27 | $74.40 | $75.20 | $74.29 | $75.08 | $55.01 | 334,685 |
| 2016-05-26 | $73.70 | $74.41 | $73.70 | $74.22 | $54.38 | 278,747 |
| 2016-05-25 | $73.11 | $73.92 | $72.40 | $73.73 | $54.02 | 595,901 |
| 2016-05-24 | $73.82 | $74.93 | $73.82 | $74.63 | $54.68 | 309,818 |
| 2016-05-23 | $72.70 | $74.21 | $72.17 | $73.71 | $54.01 | 554,668 |
| 2016-05-20 | $72.25 | $73.20 | $71.87 | $72.80 | $53.34 | 308,555 |
| 2016-05-19 | $71.70 | $72.43 | $71.11 | $71.95 | $52.72 | 358,717 |
| 2016-05-18 | $72.89 | $73.05 | $71.03 | $72.11 | $52.83 | 471,199 |
| 2016-05-17 | $74.20 | $74.68 | $72.68 | $73.09 | $53.55 | 423,825 |
| 2016-05-16 | $74.17 | $74.99 | $73.99 | $74.35 | $54.47 | 343,997 |
| 2016-05-13 | $74.63 | $74.90 | $73.43 | $73.73 | $54.02 | 233,769 |
| 2016-05-12 | $75.30 | $75.50 | $74.49 | $74.80 | $54.80 | 563,293 |
| 2016-05-11 | $75.73 | $75.79 | $74.66 | $75.24 | $55.13 | 504,540 |
| 2016-05-10 | $75.62 | $76.33 | $75.35 | $75.95 | $55.65 | 281,845 |
| 2016-05-09 | $75.47 | $76.05 | $74.96 | $75.49 | $55.31 | 404,049 |
| 2016-05-06 | $74.84 | $75.84 | $74.45 | $75.68 | $55.45 | 361,319 |
| 2016-05-05 | $75.10 | $76.38 | $74.43 | $75.23 | $55.12 | 569,660 |
| 2016-05-04 | $76.00 | $76.33 | $74.22 | $74.39 | $54.50 | 795,450 |
| 2016-05-03 | $76.19 | $76.78 | $75.29 | $76.40 | $55.98 | 380,411 |
| 2016-05-02 | $77.28 | $78.09 | $75.53 | $76.90 | $56.34 | 786,274 |
| 2016-04-29 | $77.45 | $77.80 | $76.66 | $77.50 | $56.78 | 541,415 |
| 2016-04-28 | $77.51 | $78.35 | $76.75 | $77.76 | $56.97 | 578,215 |
| 2016-04-27 | $76.57 | $77.78 | $76.31 | $77.74 | $56.96 | 317,129 |
| 2016-04-26 | $75.82 | $76.84 | $75.11 | $76.54 | $56.08 | 385,616 |
| 2016-04-25 | $75.19 | $75.84 | $74.98 | $75.84 | $55.57 | 435,346 |
| 2016-04-22 | $74.82 | $75.88 | $74.29 | $75.46 | $55.29 | 280,181 |
| 2016-04-21 | $75.55 | $76.09 | $74.55 | $74.67 | $54.71 | 401,543 |
| 2016-04-20 | $76.06 | $76.50 | $75.01 | $75.63 | $55.41 | 466,813 |
| 2016-04-19 | $75.55 | $76.25 | $75.23 | $75.98 | $55.67 | 777,939 |
| 2016-04-18 | $74.67 | $75.63 | $74.57 | $75.38 | $55.23 | 572,184 |
| 2016-04-15 | $74.53 | $75.41 | $74.31 | $74.85 | $54.84 | 516,701 |
| 2016-04-14 | $76.00 | $76.00 | $74.21 | $74.71 | $54.74 | 501,861 |
| 2016-04-13 | $75.48 | $75.70 | $74.56 | $75.51 | $55.32 | 408,072 |
| 2016-04-12 | $75.49 | $75.50 | $74.14 | $74.59 | $54.65 | 770,418 |
| 2016-04-11 | $76.00 | $77.38 | $75.64 | $75.90 | $55.61 | 633,039 |
| 2016-04-08 | $74.38 | $75.91 | $73.82 | $75.39 | $55.24 | 617,649 |
| 2016-04-07 | $73.00 | $75.08 | $72.73 | $73.97 | $53.89 | 1,304,003 |
| 2016-04-06 | $71.00 | $73.84 | $70.44 | $73.17 | $53.31 | 1,248,837 |
| 2016-04-05 | $75.24 | $75.26 | $73.03 | $74.34 | $54.16 | 1,238,853 |
| 2016-04-04 | $76.52 | $76.70 | $74.84 | $75.45 | $54.97 | 681,591 |
| 2016-04-01 | $75.86 | $76.98 | $74.77 | $76.70 | $55.88 | 681,530 |
| 2016-03-31 | $76.31 | $76.32 | $75.55 | $76.31 | $55.59 | 394,868 |
| 2016-03-30 | $75.71 | $76.58 | $75.32 | $76.18 | $55.50 | 371,498 |
| 2016-03-29 | $74.16 | $75.30 | $73.60 | $75.27 | $54.84 | 323,018 |
| 2016-03-28 | $74.75 | $75.02 | $73.21 | $74.29 | $54.12 | 306,960 |
| 2016-03-24 | $74.17 | $74.70 | $74.03 | $74.57 | $54.33 | 591,232 |
| 2016-03-23 | $74.27 | $75.14 | $73.39 | $74.82 | $54.51 | 443,623 |
| 2016-03-22 | $74.25 | $74.90 | $74.12 | $74.39 | $54.19 | 349,825 |
| 2016-03-21 | $74.69 | $74.97 | $73.60 | $74.88 | $54.55 | 272,628 |
| 2016-03-18 | $74.16 | $75.01 | $73.89 | $74.81 | $54.50 | 473,274 |
| 2016-03-17 | $72.19 | $74.39 | $72.19 | $74.13 | $54.00 | 312,002 |
| 2016-03-16 | $71.41 | $72.52 | $71.12 | $72.20 | $52.60 | 412,061 |
| 2016-03-15 | $71.40 | $71.92 | $69.72 | $71.45 | $52.05 | 563,444 |
| 2016-03-14 | $71.93 | $72.40 | $71.21 | $71.95 | $52.42 | 330,718 |
| 2016-03-11 | $71.50 | $72.28 | $69.71 | $72.13 | $52.55 | 354,190 |
| 2016-03-10 | $71.54 | $71.66 | $69.56 | $71.00 | $51.72 | 357,141 |
| 2016-03-09 | $70.96 | $72.54 | $70.80 | $71.55 | $52.13 | 451,411 |
| 2016-03-08 | $69.99 | $70.91 | $69.17 | $70.67 | $51.48 | 385,971 |
| 2016-03-07 | $70.43 | $70.73 | $69.45 | $70.71 | $51.51 | 581,630 |
| 2016-03-04 | $70.27 | $70.65 | $68.34 | $70.34 | $51.24 | 1,035,871 |
| 2016-03-03 | $70.60 | $71.00 | $69.80 | $70.28 | $51.20 | 604,299 |
| 2016-03-02 | $71.16 | $71.47 | $69.78 | $70.42 | $51.30 | 673,358 |
| 2016-03-01 | $70.31 | $71.78 | $69.58 | $71.12 | $51.81 | 493,510 |
| 2016-02-29 | $70.12 | $70.65 | $69.12 | $69.58 | $50.69 | 447,661 |
| 2016-02-26 | $69.89 | $70.30 | $69.17 | $70.18 | $51.13 | 538,430 |
| 2016-02-25 | $68.92 | $69.55 | $67.94 | $69.51 | $50.64 | 537,838 |
| 2016-02-24 | $67.95 | $68.91 | $66.60 | $68.85 | $50.16 | 583,131 |
| 2016-02-23 | $69.43 | $69.61 | $68.06 | $68.41 | $49.84 | 519,652 |
| 2016-02-22 | $70.31 | $70.86 | $68.97 | $69.36 | $50.53 | 498,969 |
| 2016-02-19 | $68.92 | $69.40 | $68.09 | $69.40 | $50.56 | 349,507 |
| 2016-02-18 | $69.66 | $69.81 | $68.78 | $69.40 | $50.56 | 467,637 |
| 2016-02-17 | $68.93 | $70.23 | $68.55 | $69.46 | $50.60 | 983,273 |
| 2016-02-16 | $67.51 | $68.32 | $66.56 | $68.20 | $49.68 | 590,406 |
| 2016-02-12 | $65.67 | $67.06 | $65.61 | $66.89 | $48.73 | 589,842 |
| 2016-02-11 | $64.29 | $65.91 | $64.29 | $65.08 | $47.41 | 659,606 |
| 2016-02-10 | $67.36 | $67.70 | $65.46 | $65.63 | $47.81 | 818,814 |
| 2016-02-09 | $65.24 | $67.36 | $65.01 | $66.99 | $48.80 | 797,834 |
| 2016-02-08 | $65.28 | $66.05 | $64.25 | $65.85 | $47.97 | 995,192 |
| 2016-02-05 | $65.70 | $66.06 | $64.63 | $65.60 | $47.79 | 1,415,095 |
| 2016-02-04 | $64.45 | $67.24 | $64.38 | $65.74 | $47.89 | 5,374,176 |
| 2016-02-03 | $63.66 | $65.01 | $62.87 | $64.50 | $46.99 | 981,511 |
| 2016-02-02 | $65.18 | $65.24 | $63.30 | $63.35 | $46.15 | 751,926 |
| 2016-02-01 | $64.49 | $65.81 | $63.30 | $65.63 | $47.81 | 832,573 |
| 2016-01-29 | $62.57 | $65.26 | $62.43 | $64.81 | $47.22 | 876,602 |
| 2016-01-28 | $61.91 | $62.54 | $61.43 | $62.51 | $45.54 | 658,294 |
| 2016-01-27 | $61.31 | $62.25 | $60.61 | $61.14 | $44.54 | 686,188 |
| 2016-01-26 | $59.11 | $61.47 | $58.95 | $61.40 | $44.73 | 423,435 |
| 2016-01-25 | $60.04 | $60.36 | $58.51 | $58.75 | $42.80 | 405,719 |
| 2016-01-22 | $59.53 | $60.76 | $58.95 | $60.38 | $43.99 | 604,894 |
| 2016-01-21 | $57.96 | $59.36 | $57.90 | $58.55 | $42.65 | 801,742 |
| 2016-01-20 | $58.09 | $58.65 | $56.92 | $58.07 | $42.30 | 1,096,931 |
| 2016-01-19 | $59.96 | $60.08 | $58.50 | $58.89 | $42.90 | 751,216 |
| 2016-01-15 | $58.84 | $59.97 | $57.52 | $59.51 | $43.35 | 898,909 |
| 2016-01-14 | $59.53 | $60.28 | $58.47 | $60.12 | $43.80 | 755,294 |
| 2016-01-13 | $60.00 | $61.02 | $59.35 | $59.46 | $43.32 | 779,681 |
| 2016-01-12 | $59.60 | $59.92 | $59.08 | $59.89 | $43.63 | 688,581 |
| 2016-01-11 | $59.25 | $59.72 | $58.59 | $59.19 | $43.12 | 688,935 |
| 2016-01-08 | $60.27 | $61.10 | $58.89 | $59.19 | $43.12 | 629,251 |
| 2016-01-07 | $58.86 | $61.35 | $58.85 | $60.37 | $43.66 | 1,320,494 |
| 2016-01-06 | $56.66 | $61.24 | $56.05 | $60.29 | $43.61 | 2,558,735 |
| 2016-01-05 | $56.57 | $56.77 | $55.27 | $56.56 | $40.91 | 725,666 |
| 2016-01-04 | $55.64 | $56.53 | $54.19 | $56.53 | $40.89 | 626,049 |
| 2015-12-31 | $57.07 | $57.23 | $56.26 | $56.27 | $40.70 | 283,873 |
| 2015-12-30 | $57.28 | $57.67 | $57.21 | $57.35 | $41.48 | 204,363 |
| 2015-12-29 | $57.59 | $58.04 | $56.91 | $57.44 | $41.54 | 287,033 |
| 2015-12-28 | $57.40 | $57.46 | $56.86 | $57.16 | $41.34 | 182,276 |
| 2015-12-24 | $57.75 | $57.98 | $57.50 | $57.61 | $41.67 | 96,182 |
| 2015-12-23 | $56.94 | $57.77 | $56.71 | $57.75 | $41.77 | 227,336 |
| 2015-12-22 | $55.50 | $56.58 | $55.09 | $56.56 | $40.91 | 549,432 |
| 2015-12-21 | $55.28 | $55.82 | $54.92 | $55.53 | $40.16 | 580,460 |
| 2015-12-18 | $54.85 | $55.29 | $54.52 | $55.06 | $39.82 | 778,539 |
| 2015-12-17 | $56.65 | $56.92 | $54.97 | $55.01 | $39.79 | 620,080 |
| 2015-12-16 | $57.21 | $57.36 | $55.92 | $56.50 | $40.86 | 580,575 |
| 2015-12-15 | $57.57 | $58.23 | $56.75 | $56.88 | $41.14 | 511,839 |
| 2015-12-14 | $58.68 | $59.14 | $57.67 | $58.56 | $42.35 | 275,950 |
| 2015-12-11 | $59.04 | $59.18 | $58.54 | $58.66 | $42.43 | 213,222 |
| 2015-12-10 | $59.30 | $59.84 | $59.13 | $59.52 | $43.05 | 260,188 |
| 2015-12-09 | $58.81 | $60.28 | $58.66 | $59.30 | $42.89 | 461,528 |
| 2015-12-08 | $60.57 | $60.61 | $59.22 | $59.30 | $42.89 | 746,684 |
| 2015-12-07 | $61.93 | $62.10 | $61.11 | $61.35 | $44.37 | 360,344 |
| 2015-12-04 | $61.40 | $62.48 | $61.22 | $62.21 | $44.99 | 435,730 |
| 2015-12-03 | $62.04 | $62.22 | $60.74 | $61.47 | $44.46 | 476,012 |
| 2015-12-02 | $61.83 | $62.36 | $61.60 | $61.85 | $44.73 | 398,722 |
| 2015-12-01 | $61.77 | $62.18 | $61.59 | $62.00 | $44.84 | 377,104 |
| 2015-11-30 | $61.49 | $61.83 | $61.15 | $61.70 | $44.63 | 284,857 |
| 2015-11-27 | $61.15 | $61.45 | $60.80 | $61.25 | $44.30 | 80,317 |
| 2015-11-25 | $60.93 | $61.27 | $60.70 | $61.23 | $44.29 | 250,758 |
| 2015-11-24 | $60.67 | $61.27 | $60.58 | $61.00 | $44.12 | 230,971 |
| 2015-11-23 | $60.61 | $61.15 | $60.40 | $61.05 | $44.16 | 252,722 |
| 2015-11-20 | $60.66 | $61.18 | $60.60 | $60.72 | $43.92 | 185,102 |
| 2015-11-19 | $60.79 | $61.00 | $60.05 | $60.42 | $43.70 | 302,449 |
| 2015-11-18 | $60.13 | $61.09 | $59.79 | $61.01 | $44.13 | 540,285 |
| 2015-11-17 | $60.39 | $60.88 | $59.59 | $59.90 | $43.32 | 328,257 |
| 2015-11-16 | $60.05 | $60.81 | $59.50 | $60.36 | $43.66 | 274,023 |
| 2015-11-13 | $59.68 | $60.79 | $59.52 | $60.12 | $43.48 | 330,877 |
| 2015-11-12 | $61.31 | $62.11 | $59.86 | $59.90 | $43.32 | 531,472 |
| 2015-11-11 | $62.06 | $62.27 | $61.22 | $61.59 | $44.55 | 278,646 |
| 2015-11-10 | $62.39 | $62.54 | $61.25 | $61.99 | $44.84 | 567,286 |
| 2015-11-09 | $63.43 | $63.75 | $62.20 | $62.50 | $45.20 | 266,331 |
| 2015-11-06 | $63.67 | $63.87 | $62.79 | $63.61 | $46.01 | 271,191 |
| 2015-11-05 | $63.97 | $64.49 | $63.42 | $64.14 | $46.08 | 503,585 |
| 2015-11-04 | $64.57 | $65.18 | $63.99 | $64.08 | $46.04 | 367,994 |
| 2015-11-03 | $63.96 | $64.56 | $63.46 | $64.42 | $46.28 | 576,951 |
| 2015-11-02 | $62.73 | $64.12 | $62.63 | $63.92 | $45.92 | 519,280 |
| 2015-10-30 | $62.00 | $62.95 | $61.76 | $62.77 | $45.09 | 665,125 |
| 2015-10-29 | $61.51 | $62.11 | $61.46 | $61.93 | $44.49 | 504,203 |
| 2015-10-28 | $59.57 | $61.74 | $59.20 | $61.61 | $44.26 | 975,221 |
| 2015-10-27 | $59.60 | $60.06 | $58.17 | $59.58 | $42.80 | 1,040,641 |
| 2015-10-26 | $59.81 | $60.05 | $59.10 | $59.64 | $42.85 | 1,112,294 |
| 2015-10-23 | $60.08 | $60.24 | $59.59 | $59.78 | $42.95 | 618,056 |
| 2015-10-22 | $59.32 | $60.61 | $59.03 | $59.90 | $43.03 | 778,164 |
| 2015-10-21 | $59.80 | $60.03 | $58.78 | $58.86 | $42.29 | 449,179 |
| 2015-10-20 | $58.74 | $59.89 | $58.41 | $59.69 | $42.88 | 804,758 |
| 2015-10-19 | $59.47 | $59.80 | $58.39 | $58.90 | $42.31 | 1,009,156 |
| 2015-10-16 | $60.98 | $61.00 | $59.20 | $59.78 | $42.95 | 650,026 |
| 2015-10-15 | $61.98 | $62.09 | $60.95 | $61.46 | $44.15 | 316,376 |
| 2015-10-14 | $62.26 | $62.52 | $61.63 | $61.75 | $44.36 | 942,617 |
| 2015-10-13 | $63.00 | $63.67 | $62.12 | $62.21 | $44.69 | 608,686 |
| 2015-10-12 | $64.56 | $64.56 | $63.61 | $63.95 | $45.94 | 315,577 |
| 2015-10-09 | $64.95 | $65.27 | $64.20 | $64.49 | $46.33 | 213,757 |
| 2015-10-08 | $63.93 | $65.23 | $63.87 | $64.99 | $46.69 | 281,853 |
| 2015-10-07 | $63.93 | $64.96 | $63.77 | $64.05 | $46.01 | 484,040 |
| 2015-10-06 | $62.44 | $63.65 | $62.20 | $63.46 | $45.59 | 591,244 |
| 2015-10-05 | $61.18 | $62.54 | $60.83 | $62.41 | $44.84 | 637,112 |
| 2015-10-02 | $59.36 | $61.23 | $59.08 | $61.09 | $43.89 | 376,415 |
| 2015-10-01 | $61.11 | $61.64 | $59.78 | $60.08 | $43.16 | 492,018 |
| 2015-09-30 | $61.72 | $62.44 | $60.38 | $61.03 | $43.84 | 452,759 |
| 2015-09-29 | $61.40 | $61.92 | $60.95 | $61.30 | $44.04 | 320,737 |
| 2015-09-28 | $61.83 | $62.00 | $61.23 | $61.29 | $44.03 | 235,607 |
| 2015-09-25 | $62.78 | $64.20 | $62.07 | $62.19 | $44.68 | 445,212 |
| 2015-09-24 | $62.38 | $62.66 | $61.65 | $62.31 | $44.76 | 322,605 |
| 2015-09-23 | $63.89 | $63.99 | $62.70 | $62.97 | $45.24 | 257,733 |
| 2015-09-22 | $63.72 | $64.46 | $63.31 | $63.80 | $45.83 | 554,546 |
| 2015-09-21 | $64.31 | $65.05 | $64.17 | $64.40 | $46.27 | 508,990 |
| 2015-09-18 | $65.95 | $66.14 | $63.97 | $64.08 | $46.04 | 886,472 |
| 2015-09-17 | $67.86 | $68.15 | $66.49 | $66.66 | $47.89 | 283,549 |
| 2015-09-16 | $67.03 | $68.02 | $66.83 | $67.89 | $48.77 | 267,246 |
| 2015-09-15 | $65.97 | $67.11 | $65.65 | $66.99 | $48.13 | 246,467 |
| 2015-09-14 | $66.58 | $66.83 | $65.23 | $65.79 | $47.26 | 467,772 |
| 2015-09-11 | $66.60 | $66.99 | $66.00 | $66.60 | $47.85 | 262,919 |
| 2015-09-10 | $67.10 | $67.53 | $66.67 | $66.97 | $48.11 | 201,442 |
| 2015-09-09 | $67.88 | $68.18 | $67.05 | $67.18 | $48.26 | 307,766 |
| 2015-09-08 | $66.84 | $67.38 | $66.35 | $67.26 | $48.32 | 515,052 |
| 2015-09-04 | $66.54 | $66.75 | $65.68 | $65.91 | $47.35 | 398,709 |
| 2015-09-03 | $67.36 | $67.81 | $66.94 | $67.22 | $48.29 | 520,573 |
| 2015-09-02 | $66.66 | $67.42 | $66.47 | $67.39 | $48.41 | 277,418 |
| 2015-09-01 | $66.46 | $67.02 | $65.95 | $66.04 | $47.44 | 486,953 |
| 2015-08-31 | $67.14 | $68.05 | $66.54 | $67.69 | $48.63 | 346,536 |
| 2015-08-28 | $67.05 | $67.80 | $66.99 | $67.45 | $48.46 | 301,554 |
| 2015-08-27 | $66.15 | $67.56 | $65.72 | $67.06 | $48.18 | 474,121 |
| 2015-08-26 | $66.19 | $66.30 | $65.27 | $65.78 | $47.26 | 397,803 |
| 2015-08-25 | $67.34 | $67.52 | $64.92 | $65.04 | $46.73 | 421,551 |
MSC Industrial Direct Co. Inc - Class A (MSM) News Headlines
Recent MSC Industrial Direct Co. Inc - Class A (MSM) News
Similar Companies to MSC Industrial Direct Co. Inc - Class A (MSM) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |