Neurocrine Biosciences Inc (NBIX) Exchange: NASDAQ
Data as of July 26, 2024
$147.43 ($0.93) 0.63%
Neurocrine Biosciences Inc - Daily Information
Click for more stock information on Neurocrine Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | July 26, 2024 |
| Open | $147.93 |
| Previous Close | $147.43 |
| High | $149.01 |
| Low | $146.99 |
| Adjusted Open | $147.93 |
| Previous Adjusted Close | $147.43 |
| Adjusted High | $149.01 |
| Adjusted Low | $146.99 |
About Neurocrine Biosciences Inc (NBIX)
Neurocrine Biosciences Inc is a biopharmaceutical company in San Diego, California, focused on launching innovative treatments for neurological and endocrine-related disorders. The company was founded in 1992 and offers multiple products, including Ingrezza (for tardive dyskinesia), Orilissa (for endometriosis-associated pain) and Vyepti (for migraine prevention). Neurocrine Biosciences has received 15 FDA approvals and currently trades on the NASDAQ. In the last five years, the companyâs stock has consistently gone up, creating significant growth for shareholders. Neurocrine Biosciences has increased their revenue growth 18-fold since 2014, closing at $2 billion in revenue for 2019.
Invest in Neurocrine Biosciences Inc (NBIX)
Historical Stock Data for Neurocrine Biosciences Inc (NBIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | $147.93 | $149.01 | $146.99 | $147.43 | $147.43 | 700,596 |
| 2024-07-11 | $147.12 | $148.75 | $145.95 | $146.50 | $146.50 | 808,023 |
| 2024-07-10 | $143.83 | $147.58 | $143.08 | $147.12 | $147.12 | 800,057 |
| 2024-07-09 | $142.12 | $143.48 | $138.96 | $143.30 | $143.30 | 608,135 |
| 2024-07-08 | $139.62 | $142.37 | $139.45 | $142.24 | $142.24 | 581,225 |
| 2024-07-05 | $138.25 | $139.72 | $135.85 | $139.08 | $139.08 | 445,241 |
| 2024-07-03 | $138.12 | $139.03 | $137.36 | $138.23 | $138.23 | 410,987 |
| 2024-07-02 | $138.80 | $139.08 | $136.92 | $137.49 | $137.49 | 728,722 |
| 2024-07-01 | $138.11 | $141.67 | $137.63 | $140.11 | $140.11 | 801,922 |
| 2024-06-28 | $135.02 | $139.34 | $134.96 | $137.67 | $137.67 | 1,531,874 |
| 2024-06-27 | $136.17 | $136.55 | $134.03 | $134.31 | $134.31 | 889,349 |
| 2024-06-26 | $134.84 | $136.56 | $132.62 | $135.83 | $135.83 | 616,809 |
| 2024-06-25 | $133.62 | $136.00 | $133.62 | $135.08 | $135.08 | 915,290 |
| 2024-06-24 | $134.88 | $135.52 | $133.41 | $133.62 | $133.62 | 770,285 |
| 2024-06-21 | $135.02 | $135.64 | $133.36 | $134.57 | $134.57 | 2,204,933 |
| 2024-06-20 | $130.21 | $135.19 | $129.33 | $134.07 | $134.07 | 988,706 |
| 2024-06-18 | $135.82 | $136.50 | $130.63 | $130.86 | $130.86 | 1,013,019 |
| 2024-06-17 | $135.22 | $136.87 | $134.45 | $135.29 | $135.29 | 546,928 |
| 2024-06-14 | $135.54 | $136.05 | $134.06 | $135.45 | $135.45 | 432,800 |
| 2024-06-13 | $134.18 | $137.64 | $134.18 | $136.26 | $136.26 | 583,890 |
| 2024-06-12 | $135.19 | $137.10 | $133.33 | $134.62 | $134.62 | 653,069 |
| 2024-06-11 | $134.28 | $134.28 | $131.64 | $133.15 | $133.15 | 550,788 |
| 2024-06-10 | $134.37 | $135.32 | $132.53 | $134.70 | $134.70 | 475,816 |
| 2024-06-07 | $133.49 | $136.25 | $132.28 | $134.97 | $134.97 | 496,138 |
| 2024-06-06 | $133.69 | $133.86 | $130.98 | $133.07 | $133.07 | 892,749 |
| 2024-06-05 | $133.71 | $137.09 | $133.27 | $133.69 | $133.69 | 779,166 |
| 2024-06-04 | $139.00 | $139.49 | $132.84 | $133.48 | $133.48 | 1,281,189 |
| 2024-06-03 | $135.57 | $141.49 | $135.01 | $139.92 | $139.92 | 862,001 |
| 2024-05-31 | $136.55 | $137.27 | $133.57 | $135.41 | $135.41 | 1,537,370 |
| 2024-05-30 | $134.50 | $137.06 | $133.31 | $136.66 | $136.66 | 761,032 |
| 2024-05-29 | $136.37 | $136.37 | $131.90 | $134.62 | $134.62 | 1,475,886 |
| 2024-05-28 | $140.75 | $141.73 | $139.07 | $140.48 | $140.48 | 569,364 |
| 2024-05-24 | $140.51 | $142.18 | $139.34 | $139.40 | $139.40 | 423,825 |
| 2024-05-23 | $139.19 | $141.79 | $138.52 | $140.51 | $140.51 | 612,864 |
| 2024-05-22 | $139.00 | $145.78 | $137.76 | $139.43 | $139.43 | 1,173,792 |
| 2024-05-21 | $141.44 | $142.71 | $139.51 | $140.55 | $140.55 | 538,947 |
| 2024-05-20 | $142.30 | $143.05 | $139.77 | $141.65 | $141.65 | 500,626 |
| 2024-05-17 | $141.97 | $142.86 | $140.51 | $142.29 | $142.29 | 641,937 |
| 2024-05-16 | $141.17 | $142.30 | $140.17 | $141.91 | $141.91 | 670,978 |
| 2024-05-15 | $138.90 | $142.19 | $138.90 | $142.00 | $142.00 | 684,685 |
| 2024-05-14 | $137.12 | $138.73 | $134.79 | $138.48 | $138.48 | 637,476 |
| 2024-05-13 | $138.00 | $138.69 | $135.23 | $136.15 | $136.15 | 712,827 |
| 2024-05-10 | $140.00 | $141.00 | $136.10 | $136.70 | $136.70 | 679,327 |
| 2024-05-09 | $139.36 | $140.71 | $138.95 | $139.66 | $139.66 | 479,494 |
| 2024-05-08 | $143.50 | $143.54 | $138.15 | $139.02 | $139.02 | 653,668 |
| 2024-05-07 | $142.03 | $143.86 | $140.90 | $143.19 | $143.19 | 644,768 |
| 2024-05-06 | $140.55 | $143.57 | $140.55 | $141.71 | $141.71 | 495,129 |
| 2024-05-03 | $140.90 | $141.88 | $139.23 | $140.71 | $140.71 | 616,567 |
| 2024-05-02 | $143.79 | $144.09 | $139.63 | $139.83 | $139.83 | 882,407 |
| 2024-05-01 | $140.18 | $145.22 | $136.01 | $143.03 | $143.03 | 1,601,920 |
| 2024-04-30 | $138.07 | $140.47 | $137.34 | $137.54 | $137.54 | 966,534 |
| 2024-04-29 | $136.05 | $139.37 | $136.05 | $138.89 | $138.89 | 681,748 |
| 2024-04-26 | $137.47 | $138.63 | $135.17 | $135.99 | $135.99 | 717,575 |
| 2024-04-25 | $139.37 | $139.37 | $136.06 | $137.76 | $137.76 | 735,781 |
| 2024-04-24 | $140.89 | $144.70 | $138.01 | $138.97 | $138.97 | 927,988 |
| 2024-04-23 | $141.00 | $145.00 | $139.22 | $140.09 | $140.09 | 1,607,701 |
| 2024-04-22 | $132.48 | $134.18 | $131.79 | $133.66 | $133.66 | 575,067 |
| 2024-04-19 | $132.65 | $133.65 | $130.13 | $132.00 | $132.00 | 556,303 |
| 2024-04-18 | $133.23 | $134.20 | $131.00 | $132.54 | $132.54 | 586,541 |
| 2024-04-17 | $133.11 | $134.44 | $131.36 | $133.23 | $133.23 | 571,093 |
| 2024-04-16 | $131.78 | $135.18 | $131.49 | $132.99 | $132.99 | 1,033,219 |
| 2024-04-15 | $134.97 | $137.00 | $131.52 | $131.74 | $131.74 | 767,245 |
| 2024-04-12 | $136.22 | $137.78 | $134.63 | $134.66 | $134.66 | 577,344 |
| 2024-04-11 | $138.03 | $138.67 | $135.28 | $135.93 | $135.93 | 809,142 |
| 2024-04-10 | $138.45 | $140.54 | $137.09 | $138.09 | $138.09 | 639,131 |
| 2024-04-09 | $140.07 | $141.45 | $138.00 | $138.94 | $138.94 | 598,996 |
| 2024-04-08 | $138.03 | $139.68 | $137.72 | $139.44 | $139.44 | 615,634 |
| 2024-04-05 | $137.43 | $139.75 | $136.03 | $138.92 | $138.92 | 458,604 |
| 2024-04-04 | $138.17 | $140.43 | $136.74 | $137.61 | $137.61 | 1,015,232 |
| 2024-04-03 | $137.72 | $140.19 | $137.36 | $137.59 | $137.59 | 614,130 |
| 2024-04-02 | $140.61 | $140.61 | $136.12 | $137.74 | $137.74 | 913,859 |
| 2024-04-01 | $137.30 | $141.75 | $136.85 | $141.38 | $141.38 | 979,456 |
| 2024-03-28 | $137.83 | $138.72 | $135.97 | $137.92 | $137.92 | 1,245,664 |
| 2024-03-27 | $141.38 | $141.73 | $133.43 | $137.83 | $137.83 | 1,174,119 |
| 2024-03-26 | $141.43 | $142.31 | $139.94 | $141.16 | $141.16 | 594,739 |
| 2024-03-25 | $141.50 | $142.08 | $138.85 | $140.25 | $140.25 | 535,108 |
| 2024-03-22 | $145.31 | $145.42 | $137.35 | $141.43 | $141.43 | 938,240 |
| 2024-03-21 | $140.05 | $148.37 | $139.31 | $143.74 | $143.74 | 2,512,105 |
| 2024-03-20 | $140.75 | $141.65 | $137.14 | $140.65 | $140.65 | 651,557 |
| 2024-03-19 | $140.84 | $141.06 | $138.32 | $140.87 | $140.87 | 754,523 |
| 2024-03-18 | $139.25 | $141.82 | $138.57 | $139.44 | $139.44 | 664,683 |
| 2024-03-15 | $138.67 | $142.15 | $138.67 | $139.10 | $139.10 | 1,739,211 |
| 2024-03-14 | $141.80 | $142.50 | $137.83 | $139.16 | $139.16 | 1,175,129 |
| 2024-03-13 | $138.73 | $141.91 | $138.32 | $141.80 | $141.80 | 1,052,374 |
| 2024-03-12 | $138.64 | $139.98 | $137.66 | $137.74 | $137.74 | 638,376 |
| 2024-03-11 | $139.22 | $140.25 | $137.31 | $138.61 | $138.61 | 616,799 |
| 2024-03-08 | $136.27 | $140.33 | $136.27 | $139.22 | $139.22 | 998,809 |
| 2024-03-07 | $132.93 | $135.61 | $132.62 | $135.33 | $135.33 | 737,396 |
| 2024-03-06 | $133.77 | $134.67 | $131.65 | $132.25 | $132.25 | 623,789 |
| 2024-03-05 | $133.39 | $135.15 | $132.12 | $133.67 | $133.67 | 927,815 |
| 2024-03-04 | $131.55 | $134.28 | $130.98 | $133.12 | $133.12 | 962,864 |
| 2024-03-01 | $131.65 | $132.64 | $129.15 | $131.30 | $131.30 | 1,322,141 |
| 2024-02-29 | $135.51 | $136.10 | $130.04 | $130.40 | $130.40 | 1,717,387 |
| 2024-02-28 | $136.00 | $136.03 | $133.82 | $134.66 | $134.66 | 842,212 |
| 2024-02-27 | $135.12 | $136.56 | $134.52 | $136.03 | $136.03 | 818,609 |
| 2024-02-26 | $134.25 | $136.20 | $133.17 | $135.58 | $135.58 | 776,968 |
| 2024-02-23 | $133.87 | $134.65 | $132.73 | $134.18 | $134.18 | 542,052 |
| 2024-02-22 | $130.91 | $134.00 | $130.55 | $133.37 | $133.37 | 646,770 |
| 2024-02-21 | $132.84 | $133.61 | $129.93 | $130.65 | $130.65 | 812,310 |
| 2024-02-20 | $133.14 | $134.20 | $131.59 | $132.65 | $132.65 | 811,598 |
| 2024-02-16 | $134.15 | $134.82 | $132.23 | $132.31 | $132.31 | 725,786 |
| 2024-02-15 | $131.46 | $134.16 | $131.40 | $134.00 | $134.00 | 637,979 |
| 2024-02-14 | $134.33 | $135.99 | $131.56 | $131.77 | $131.77 | 780,751 |
| 2024-02-13 | $129.98 | $134.93 | $129.51 | $133.84 | $133.84 | 1,768,603 |
| 2024-02-12 | $132.25 | $133.17 | $130.16 | $130.43 | $130.43 | 1,012,455 |
| 2024-02-09 | $134.67 | $135.42 | $131.72 | $132.30 | $132.30 | 693,315 |
| 2024-02-08 | $136.78 | $136.78 | $132.50 | $134.42 | $134.42 | 1,011,055 |
| 2024-02-07 | $135.00 | $143.16 | $128.00 | $136.29 | $136.29 | 1,639,005 |
| 2024-02-06 | $141.96 | $143.16 | $140.87 | $142.96 | $142.96 | 1,019,152 |
| 2024-02-05 | $141.18 | $141.97 | $139.72 | $141.66 | $141.66 | 672,721 |
| 2024-02-02 | $142.73 | $142.91 | $141.06 | $141.74 | $141.74 | 395,794 |
| 2024-02-01 | $139.77 | $142.69 | $138.43 | $142.45 | $142.45 | 850,954 |
| 2024-01-31 | $141.94 | $142.22 | $139.43 | $139.77 | $139.77 | 1,148,547 |
| 2024-01-30 | $142.50 | $143.00 | $141.68 | $142.06 | $142.06 | 474,577 |
| 2024-01-29 | $142.30 | $143.35 | $141.89 | $142.22 | $142.22 | 597,822 |
| 2024-01-26 | $141.73 | $142.75 | $140.81 | $142.15 | $142.15 | 716,592 |
| 2024-01-25 | $141.02 | $141.27 | $139.17 | $141.01 | $141.01 | 585,011 |
| 2024-01-24 | $141.18 | $141.65 | $139.84 | $140.11 | $140.11 | 506,421 |
| 2024-01-23 | $140.11 | $140.71 | $139.10 | $140.41 | $140.41 | 803,003 |
| 2024-01-22 | $138.50 | $140.30 | $137.22 | $139.80 | $139.80 | 834,304 |
| 2024-01-19 | $137.12 | $137.94 | $136.05 | $137.37 | $137.37 | 636,842 |
| 2024-01-18 | $137.40 | $139.56 | $136.00 | $136.75 | $136.75 | 993,387 |
| 2024-01-17 | $132.71 | $137.19 | $131.85 | $137.12 | $137.12 | 1,100,410 |
| 2024-01-16 | $130.95 | $132.72 | $130.16 | $132.62 | $132.62 | 705,660 |
| 2024-01-12 | $130.74 | $132.55 | $130.00 | $132.03 | $132.03 | 573,218 |
| 2024-01-11 | $131.15 | $131.71 | $129.50 | $130.58 | $130.58 | 604,540 |
| 2024-01-10 | $134.52 | $134.74 | $131.65 | $132.39 | $132.39 | 623,402 |
| 2024-01-09 | $133.96 | $134.93 | $132.27 | $133.71 | $133.71 | 467,163 |
| 2024-01-08 | $131.23 | $134.05 | $129.81 | $133.94 | $133.94 | 761,970 |
| 2024-01-05 | $132.80 | $133.54 | $131.01 | $132.48 | $132.48 | 817,417 |
| 2024-01-04 | $132.92 | $134.28 | $132.92 | $133.58 | $133.58 | 782,346 |
| 2024-01-03 | $131.91 | $133.67 | $130.85 | $132.73 | $132.73 | 622,984 |
| 2024-01-02 | $130.20 | $133.33 | $130.15 | $131.73 | $131.73 | 767,838 |
| 2023-12-29 | $132.13 | $133.28 | $131.02 | $131.76 | $131.76 | 671,215 |
| 2023-12-28 | $132.64 | $133.64 | $132.10 | $132.15 | $132.15 | 510,132 |
| 2023-12-27 | $131.15 | $132.98 | $130.89 | $132.76 | $132.76 | 574,872 |
| 2023-12-26 | $128.84 | $131.47 | $128.00 | $131.19 | $131.19 | 667,252 |
| 2023-12-22 | $122.89 | $130.84 | $122.89 | $128.45 | $128.45 | 2,155,348 |
| 2023-12-21 | $121.04 | $121.25 | $119.94 | $121.16 | $121.16 | 490,012 |
| 2023-12-20 | $120.89 | $121.26 | $119.67 | $120.31 | $120.31 | 729,627 |
| 2023-12-19 | $120.67 | $121.97 | $119.95 | $121.50 | $121.50 | 696,091 |
| 2023-12-18 | $120.89 | $121.05 | $119.68 | $119.92 | $119.92 | 851,975 |
| 2023-12-15 | $121.28 | $122.62 | $119.30 | $120.22 | $120.22 | 1,531,369 |
| 2023-12-14 | $123.57 | $123.57 | $121.11 | $121.35 | $121.35 | 1,052,179 |
| 2023-12-13 | $121.64 | $124.00 | $121.53 | $123.55 | $123.55 | 778,176 |
| 2023-12-12 | $119.01 | $122.99 | $118.39 | $121.65 | $121.65 | 813,938 |
| 2023-12-11 | $117.21 | $118.87 | $116.67 | $118.51 | $118.51 | 416,490 |
| 2023-12-08 | $119.73 | $120.32 | $117.23 | $117.28 | $117.28 | 528,392 |
| 2023-12-07 | $119.47 | $121.33 | $118.62 | $120.00 | $120.00 | 876,369 |
| 2023-12-06 | $119.00 | $120.20 | $117.10 | $119.47 | $119.47 | 893,280 |
| 2023-12-05 | $116.32 | $118.67 | $115.38 | $118.54 | $118.54 | 682,939 |
| 2023-12-04 | $116.92 | $118.03 | $115.62 | $116.53 | $116.53 | 699,901 |
| 2023-12-01 | $116.79 | $117.80 | $115.74 | $117.12 | $117.12 | 1,028,376 |
| 2023-11-30 | $114.01 | $117.11 | $114.01 | $116.59 | $116.59 | 1,351,365 |
| 2023-11-29 | $113.17 | $114.15 | $110.81 | $113.54 | $113.54 | 566,261 |
| 2023-11-28 | $112.60 | $113.43 | $111.81 | $112.84 | $112.84 | 732,361 |
| 2023-11-27 | $111.12 | $113.23 | $110.52 | $113.02 | $113.02 | 753,012 |
| 2023-11-24 | $110.99 | $112.28 | $110.56 | $112.17 | $112.17 | 220,514 |
| 2023-11-22 | $110.48 | $111.78 | $109.77 | $110.98 | $110.98 | 552,302 |
| 2023-11-21 | $109.89 | $111.27 | $108.63 | $109.61 | $109.61 | 644,769 |
| 2023-11-20 | $108.14 | $110.09 | $108.14 | $109.43 | $109.43 | 488,006 |
| 2023-11-17 | $109.03 | $109.64 | $108.29 | $108.94 | $108.94 | 517,211 |
| 2023-11-16 | $110.55 | $110.55 | $107.84 | $108.77 | $108.77 | 648,984 |
| 2023-11-15 | $112.05 | $113.23 | $110.61 | $110.71 | $110.71 | 542,670 |
| 2023-11-14 | $112.00 | $114.52 | $111.77 | $112.38 | $112.38 | 918,895 |
| 2023-11-13 | $106.85 | $110.37 | $106.85 | $110.25 | $110.25 | 630,583 |
| 2023-11-10 | $106.30 | $108.41 | $103.63 | $107.17 | $107.17 | 1,900,535 |
| 2023-11-09 | $115.82 | $115.82 | $111.75 | $112.15 | $112.15 | 551,309 |
| 2023-11-08 | $116.68 | $117.52 | $114.70 | $115.39 | $115.39 | 483,243 |
| 2023-11-07 | $114.52 | $117.35 | $113.53 | $116.68 | $116.68 | 789,092 |
| 2023-11-06 | $112.64 | $114.42 | $112.55 | $114.01 | $114.01 | 575,844 |
| 2023-11-03 | $114.63 | $114.81 | $112.37 | $112.44 | $112.44 | 523,297 |
| 2023-11-02 | $112.66 | $113.84 | $111.37 | $113.39 | $113.39 | 658,848 |
| 2023-11-01 | $110.89 | $111.81 | $108.15 | $111.54 | $111.54 | 917,779 |
| 2023-10-31 | $106.48 | $111.43 | $106.48 | $110.94 | $110.94 | 1,423,290 |
| 2023-10-30 | $106.76 | $107.96 | $106.59 | $107.13 | $107.13 | 788,987 |
| 2023-10-27 | $107.25 | $108.28 | $106.01 | $106.07 | $106.07 | 511,472 |
| 2023-10-26 | $108.12 | $109.41 | $107.52 | $107.92 | $107.92 | 567,781 |
| 2023-10-25 | $108.27 | $109.01 | $106.95 | $108.23 | $108.23 | 448,898 |
| 2023-10-24 | $108.90 | $109.67 | $107.89 | $109.25 | $109.25 | 475,584 |
| 2023-10-23 | $109.93 | $110.29 | $107.18 | $107.91 | $107.91 | 533,203 |
| 2023-10-20 | $111.46 | $111.63 | $109.50 | $110.44 | $110.44 | 600,495 |
| 2023-10-19 | $112.05 | $112.57 | $108.97 | $111.13 | $111.13 | 718,665 |
| 2023-10-18 | $113.54 | $113.94 | $112.06 | $112.22 | $112.22 | 379,805 |
| 2023-10-17 | $113.36 | $115.87 | $113.36 | $114.19 | $114.19 | 743,911 |
| 2023-10-16 | $113.28 | $114.58 | $112.69 | $113.60 | $113.60 | 404,044 |
| 2023-10-13 | $111.23 | $112.93 | $109.93 | $112.84 | $112.84 | 556,143 |
| 2023-10-12 | $113.63 | $113.88 | $110.35 | $111.24 | $111.24 | 552,782 |
| 2023-10-11 | $114.60 | $115.51 | $113.19 | $113.61 | $113.61 | 439,777 |
| 2023-10-10 | $112.70 | $114.95 | $112.70 | $114.27 | $114.27 | 570,955 |
| 2023-10-09 | $114.19 | $115.46 | $112.78 | $113.09 | $113.09 | 471,099 |
| 2023-10-06 | $115.51 | $116.54 | $113.91 | $113.93 | $113.93 | 509,729 |
| 2023-10-05 | $112.95 | $115.47 | $112.51 | $115.30 | $115.30 | 1,063,018 |
| 2023-10-04 | $110.30 | $111.07 | $109.57 | $110.69 | $110.69 | 654,708 |
| 2023-10-03 | $111.74 | $111.89 | $108.81 | $110.51 | $110.51 | 779,973 |
| 2023-10-02 | $112.68 | $112.98 | $110.84 | $111.79 | $111.79 | 561,582 |
| 2023-09-29 | $115.19 | $115.49 | $112.26 | $112.50 | $112.50 | 737,580 |
| 2023-09-28 | $115.15 | $115.39 | $113.70 | $115.16 | $115.16 | 490,486 |
| 2023-09-27 | $115.36 | $115.97 | $114.81 | $115.46 | $115.46 | 542,268 |
| 2023-09-26 | $113.68 | $115.35 | $113.45 | $114.66 | $114.66 | 455,124 |
| 2023-09-25 | $113.59 | $114.62 | $112.90 | $113.68 | $113.68 | 427,899 |
| 2023-09-22 | $113.17 | $114.86 | $113.01 | $113.74 | $113.74 | 477,172 |
| 2023-09-21 | $115.21 | $115.21 | $113.01 | $113.11 | $113.11 | 503,188 |
| 2023-09-20 | $114.69 | $115.55 | $114.29 | $114.38 | $114.38 | 400,977 |
| 2023-09-19 | $112.20 | $115.02 | $112.00 | $114.80 | $114.80 | 727,470 |
| 2023-09-18 | $113.03 | $113.08 | $111.90 | $111.97 | $111.97 | 493,611 |
| 2023-09-15 | $113.74 | $114.24 | $111.80 | $112.45 | $112.45 | 1,451,843 |
| 2023-09-14 | $115.30 | $115.67 | $113.28 | $113.78 | $113.78 | 576,895 |
| 2023-09-13 | $117.49 | $117.76 | $114.20 | $114.30 | $114.30 | 709,173 |
| 2023-09-12 | $115.64 | $119.29 | $113.47 | $117.10 | $117.10 | 2,377,381 |
| 2023-09-11 | $108.60 | $109.76 | $108.23 | $109.64 | $109.64 | 513,851 |
| 2023-09-08 | $108.93 | $109.95 | $108.13 | $109.27 | $109.27 | 520,557 |
| 2023-09-07 | $110.66 | $110.92 | $108.24 | $108.48 | $108.48 | 589,540 |
| 2023-09-06 | $110.00 | $110.74 | $108.64 | $110.17 | $110.17 | 510,998 |
| 2023-09-05 | $110.47 | $111.54 | $109.37 | $109.93 | $109.93 | 988,480 |
| 2023-09-01 | $109.51 | $111.99 | $109.09 | $110.63 | $110.63 | 954,512 |
| 2023-08-31 | $107.54 | $109.92 | $107.54 | $108.89 | $108.89 | 984,930 |
| 2023-08-30 | $106.90 | $108.56 | $106.45 | $108.39 | $108.39 | 468,621 |
| 2023-08-29 | $106.54 | $107.31 | $105.83 | $106.89 | $106.89 | 515,448 |
| 2023-08-28 | $107.52 | $107.99 | $106.29 | $106.88 | $106.88 | 392,434 |
| 2023-08-25 | $107.19 | $107.86 | $106.53 | $107.52 | $107.52 | 356,337 |
| 2023-08-24 | $107.69 | $108.30 | $106.86 | $107.07 | $107.07 | 303,257 |
| 2023-08-23 | $107.49 | $108.32 | $105.81 | $107.69 | $107.69 | 681,730 |
| 2023-08-22 | $108.14 | $108.87 | $106.97 | $107.09 | $107.09 | 653,530 |
| 2023-08-21 | $107.50 | $109.02 | $106.55 | $108.32 | $108.32 | 866,021 |
| 2023-08-18 | $104.19 | $107.21 | $103.89 | $106.96 | $106.96 | 922,164 |
| 2023-08-17 | $106.17 | $106.45 | $104.03 | $104.30 | $104.30 | 507,235 |
| 2023-08-16 | $106.29 | $107.45 | $105.96 | $106.01 | $106.01 | 764,541 |
| 2023-08-15 | $105.46 | $106.56 | $105.21 | $106.32 | $106.32 | 548,560 |
| 2023-08-14 | $105.01 | $106.19 | $104.12 | $105.56 | $105.56 | 583,771 |
| 2023-08-11 | $104.45 | $106.17 | $104.11 | $105.22 | $105.22 | 587,283 |
| 2023-08-10 | $101.96 | $105.76 | $101.93 | $104.66 | $104.66 | 938,187 |
| 2023-08-09 | $101.19 | $102.17 | $100.52 | $101.41 | $101.41 | 660,462 |
| 2023-08-08 | $101.00 | $102.02 | $100.55 | $101.19 | $101.19 | 481,458 |
| 2023-08-07 | $102.11 | $103.42 | $101.03 | $101.27 | $101.27 | 564,078 |
| 2023-08-04 | $103.27 | $103.84 | $101.16 | $101.63 | $101.63 | 560,655 |
| 2023-08-03 | $104.02 | $104.72 | $103.03 | $103.29 | $103.29 | 465,268 |
| 2023-08-02 | $103.61 | $104.41 | $102.00 | $104.14 | $104.14 | 1,556,160 |
| 2023-08-01 | $102.50 | $104.50 | $99.98 | $103.44 | $103.44 | 1,322,650 |
| 2023-07-31 | $102.80 | $103.50 | $101.50 | $101.89 | $101.89 | 986,689 |
| 2023-07-28 | $102.06 | $103.74 | $101.56 | $102.75 | $102.75 | 892,486 |
| 2023-07-27 | $100.47 | $101.59 | $99.36 | $101.25 | $101.25 | 788,258 |
| 2023-07-26 | $101.03 | $101.71 | $100.22 | $100.38 | $100.38 | 1,184,128 |
| 2023-07-25 | $99.91 | $101.56 | $99.10 | $101.05 | $101.05 | 829,887 |
| 2023-07-24 | $99.08 | $100.74 | $98.53 | $100.02 | $100.02 | 968,195 |
| 2023-07-21 | $98.63 | $99.66 | $98.05 | $98.79 | $98.79 | 714,895 |
| 2023-07-20 | $98.44 | $98.44 | $96.67 | $97.91 | $97.91 | 672,056 |
| 2023-07-19 | $97.57 | $98.49 | $97.07 | $97.85 | $97.85 | 552,691 |
| 2023-07-18 | $96.43 | $99.01 | $95.97 | $97.20 | $97.20 | 993,870 |
| 2023-07-17 | $95.26 | $96.39 | $94.68 | $96.00 | $96.00 | 618,767 |
| 2023-07-14 | $96.04 | $96.23 | $94.16 | $95.11 | $95.11 | 422,953 |
| 2023-07-13 | $97.31 | $97.39 | $96.00 | $96.03 | $96.03 | 482,798 |
| 2023-07-12 | $98.48 | $99.00 | $96.34 | $97.23 | $97.23 | 646,426 |
| 2023-07-11 | $95.56 | $98.45 | $94.96 | $98.19 | $98.19 | 891,036 |
| 2023-07-10 | $93.94 | $95.61 | $93.84 | $95.56 | $95.56 | 596,210 |
| 2023-07-07 | $94.17 | $95.12 | $93.28 | $94.02 | $94.02 | 611,927 |
| 2023-07-06 | $95.75 | $95.80 | $93.80 | $94.40 | $94.40 | 674,444 |
| 2023-07-05 | $94.44 | $94.92 | $94.00 | $94.54 | $94.54 | 488,507 |
| 2023-07-03 | $94.01 | $95.04 | $93.72 | $94.48 | $94.48 | 279,049 |
| 2023-06-30 | $94.96 | $95.60 | $93.96 | $94.30 | $94.30 | 1,109,021 |
| 2023-06-29 | $94.08 | $95.23 | $93.02 | $94.49 | $94.49 | 732,154 |
| 2023-06-28 | $94.91 | $96.22 | $93.76 | $94.82 | $94.82 | 466,561 |
| 2023-06-27 | $95.66 | $96.36 | $93.84 | $94.69 | $94.69 | 777,253 |
| 2023-06-26 | $96.53 | $97.31 | $95.24 | $96.09 | $96.09 | 639,099 |
| 2023-06-23 | $97.67 | $98.11 | $96.29 | $96.39 | $96.39 | 889,468 |
| 2023-06-22 | $98.78 | $99.98 | $97.39 | $97.85 | $97.85 | 933,613 |
| 2023-06-21 | $96.87 | $99.11 | $96.04 | $98.61 | $98.61 | 957,369 |
| 2023-06-20 | $97.15 | $98.49 | $95.38 | $96.99 | $96.99 | 890,065 |
| 2023-06-16 | $97.57 | $99.42 | $97.31 | $97.60 | $97.60 | 1,834,383 |
| 2023-06-15 | $94.73 | $97.18 | $94.28 | $96.85 | $96.85 | 1,171,014 |
| 2023-06-14 | $95.59 | $96.72 | $93.81 | $94.22 | $94.22 | 1,065,584 |
| 2023-06-13 | $93.54 | $95.74 | $93.49 | $95.68 | $95.68 | 1,048,407 |
| 2023-06-12 | $93.71 | $93.71 | $92.61 | $93.49 | $93.49 | 389,412 |
| 2023-06-09 | $94.03 | $94.32 | $93.11 | $93.39 | $93.39 | 437,146 |
| 2023-06-08 | $93.20 | $94.38 | $92.75 | $94.03 | $94.03 | 544,443 |
| 2023-06-07 | $95.17 | $95.23 | $92.99 | $93.20 | $93.20 | 646,573 |
| 2023-06-06 | $93.86 | $95.75 | $93.12 | $95.41 | $95.41 | 637,948 |
| 2023-06-05 | $91.75 | $93.98 | $91.29 | $93.86 | $93.86 | 556,232 |
| 2023-06-02 | $91.00 | $92.53 | $90.54 | $92.32 | $92.32 | 422,520 |
| 2023-06-01 | $89.82 | $91.86 | $89.43 | $91.19 | $91.19 | 662,233 |
| 2023-05-31 | $90.31 | $91.25 | $89.20 | $89.53 | $89.53 | 1,566,467 |
| 2023-05-30 | $90.59 | $91.12 | $89.04 | $90.11 | $90.11 | 791,897 |
| 2023-05-26 | $92.44 | $93.77 | $91.19 | $91.22 | $91.22 | 724,183 |
| 2023-05-25 | $92.47 | $92.88 | $91.18 | $92.18 | $92.18 | 839,226 |
| 2023-05-24 | $93.60 | $93.74 | $92.21 | $92.61 | $92.61 | 625,746 |
| 2023-05-23 | $93.69 | $94.05 | $92.90 | $93.64 | $93.64 | 992,041 |
| 2023-05-22 | $94.27 | $94.68 | $93.22 | $93.50 | $93.50 | 706,685 |
| 2023-05-19 | $94.30 | $95.15 | $93.42 | $94.06 | $94.06 | 849,047 |
| 2023-05-18 | $95.00 | $95.79 | $93.86 | $94.87 | $94.87 | 993,481 |
| 2023-05-17 | $94.45 | $95.54 | $93.11 | $95.27 | $95.27 | 634,928 |
| 2023-05-16 | $97.38 | $97.79 | $94.17 | $94.33 | $94.33 | 761,058 |
| 2023-05-15 | $96.42 | $98.52 | $96.42 | $98.15 | $98.15 | 622,693 |
| 2023-05-12 | $98.00 | $98.49 | $96.30 | $96.71 | $96.71 | 420,084 |
| 2023-05-11 | $96.74 | $97.99 | $96.17 | $97.82 | $97.82 | 629,648 |
| 2023-05-10 | $97.64 | $97.68 | $95.88 | $96.74 | $96.74 | 491,521 |
| 2023-05-09 | $97.46 | $97.63 | $95.33 | $97.24 | $97.24 | 553,967 |
| 2023-05-08 | $97.23 | $98.05 | $96.57 | $97.90 | $97.90 | 625,621 |
| 2023-05-05 | $96.35 | $97.85 | $95.85 | $97.40 | $97.40 | 770,030 |
| 2023-05-04 | $98.85 | $99.73 | $95.79 | $95.84 | $95.84 | 1,131,219 |
| 2023-05-03 | $107.00 | $107.98 | $98.24 | $98.62 | $98.62 | 1,930,240 |
| 2023-05-02 | $103.28 | $104.57 | $102.84 | $103.45 | $103.45 | 848,710 |
| 2023-05-01 | $101.20 | $104.20 | $100.90 | $104.02 | $104.02 | 743,453 |
| 2023-04-28 | $101.28 | $101.49 | $99.85 | $101.04 | $101.04 | 940,327 |
| 2023-04-27 | $102.35 | $102.65 | $100.86 | $101.90 | $101.90 | 463,289 |
| 2023-04-26 | $101.46 | $102.96 | $100.90 | $102.72 | $102.72 | 470,745 |
| 2023-04-25 | $103.25 | $103.82 | $102.12 | $102.37 | $102.37 | 622,106 |
| 2023-04-24 | $104.12 | $104.16 | $102.86 | $103.56 | $103.56 | 488,646 |
| 2023-04-21 | $105.00 | $105.22 | $104.12 | $104.17 | $104.17 | 513,895 |
| 2023-04-20 | $104.67 | $104.79 | $103.88 | $104.56 | $104.56 | 512,921 |
| 2023-04-19 | $103.13 | $105.02 | $103.13 | $104.87 | $104.87 | 590,171 |
| 2023-04-18 | $103.86 | $104.00 | $103.02 | $103.72 | $103.72 | 619,233 |
| 2023-04-17 | $102.84 | $104.34 | $102.18 | $104.12 | $104.12 | 494,844 |
| 2023-04-14 | $103.54 | $104.09 | $102.24 | $102.78 | $102.78 | 701,694 |
| 2023-04-13 | $102.94 | $104.93 | $102.80 | $103.77 | $103.77 | 646,618 |
| 2023-04-12 | $103.94 | $104.02 | $102.89 | $102.96 | $102.96 | 582,007 |
| 2023-04-11 | $103.62 | $104.15 | $103.00 | $103.22 | $103.22 | 517,852 |
| 2023-04-10 | $104.34 | $104.34 | $102.56 | $103.22 | $103.22 | 446,497 |
| 2023-04-06 | $102.22 | $104.82 | $101.79 | $104.77 | $104.77 | 563,289 |
| 2023-04-05 | $100.97 | $102.55 | $100.59 | $102.21 | $102.21 | 719,669 |
| 2023-04-04 | $100.37 | $100.67 | $99.51 | $100.38 | $100.38 | 506,635 |
| 2023-04-03 | $102.02 | $102.02 | $99.12 | $100.86 | $100.86 | 626,690 |
| 2023-03-31 | $99.45 | $101.53 | $98.62 | $101.22 | $101.22 | 1,104,815 |
| 2023-03-30 | $99.37 | $100.26 | $98.36 | $99.21 | $99.21 | 800,886 |
| 2023-03-29 | $96.41 | $97.26 | $95.90 | $97.10 | $97.10 | 476,272 |
| 2023-03-28 | $96.83 | $97.69 | $96.04 | $96.41 | $96.41 | 402,525 |
| 2023-03-27 | $97.18 | $97.30 | $95.78 | $97.05 | $97.05 | 807,351 |
| 2023-03-24 | $95.50 | $97.48 | $95.02 | $97.05 | $97.05 | 785,459 |
| 2023-03-23 | $95.78 | $96.44 | $94.86 | $95.69 | $95.69 | 384,378 |
| 2023-03-22 | $96.70 | $96.72 | $95.14 | $95.15 | $95.15 | 429,733 |
| 2023-03-21 | $97.27 | $98.55 | $96.14 | $96.44 | $96.44 | 583,436 |
| 2023-03-20 | $94.56 | $97.49 | $93.55 | $97.21 | $97.21 | 689,785 |
| 2023-03-17 | $94.94 | $95.16 | $93.00 | $94.25 | $94.25 | 1,446,047 |
| 2023-03-16 | $93.51 | $94.53 | $92.89 | $94.25 | $94.25 | 599,585 |
| 2023-03-15 | $95.06 | $95.62 | $93.38 | $94.11 | $94.11 | 525,566 |
| 2023-03-14 | $95.48 | $96.42 | $94.37 | $95.48 | $95.48 | 641,536 |
| 2023-03-13 | $95.77 | $97.11 | $94.42 | $94.44 | $94.44 | 1,068,840 |
| 2023-03-10 | $96.94 | $98.14 | $94.99 | $95.81 | $95.81 | 844,251 |
| 2023-03-09 | $97.92 | $98.50 | $96.30 | $97.04 | $97.04 | 734,908 |
| 2023-03-08 | $98.83 | $98.94 | $97.10 | $97.86 | $97.86 | 581,303 |
| 2023-03-07 | $100.89 | $100.89 | $98.12 | $98.33 | $98.33 | 539,110 |
| 2023-03-06 | $100.91 | $101.35 | $99.85 | $100.73 | $100.73 | 647,351 |
| 2023-03-03 | $101.52 | $102.09 | $100.55 | $101.18 | $101.18 | 603,220 |
| 2023-03-02 | $100.71 | $101.23 | $100.00 | $100.16 | $100.16 | 943,294 |
| 2023-03-01 | $102.74 | $103.14 | $100.80 | $101.25 | $101.25 | 918,992 |
| 2023-02-28 | $102.26 | $103.37 | $101.77 | $103.10 | $103.10 | 861,665 |
| 2023-02-27 | $102.71 | $103.32 | $102.11 | $102.20 | $102.20 | 352,815 |
| 2023-02-24 | $101.28 | $102.96 | $101.28 | $102.45 | $102.45 | 507,394 |
| 2023-02-23 | $102.50 | $103.00 | $101.35 | $101.86 | $101.86 | 671,939 |
| 2023-02-22 | $101.82 | $102.97 | $101.68 | $102.80 | $102.80 | 586,509 |
| 2023-02-21 | $103.49 | $103.50 | $102.01 | $102.11 | $102.11 | 565,699 |
| 2023-02-17 | $102.33 | $103.55 | $101.26 | $103.54 | $103.54 | 847,325 |
| 2023-02-16 | $103.72 | $104.06 | $102.57 | $102.79 | $102.79 | 532,348 |
| 2023-02-15 | $102.91 | $103.98 | $101.98 | $103.73 | $103.73 | 566,631 |
| 2023-02-14 | $103.57 | $104.57 | $102.14 | $102.92 | $102.92 | 643,658 |
| 2023-02-13 | $103.16 | $104.31 | $102.12 | $103.52 | $103.52 | 793,220 |
| 2023-02-10 | $104.35 | $105.46 | $103.05 | $103.19 | $103.19 | 1,420,866 |
| 2023-02-09 | $104.75 | $105.95 | $103.14 | $104.51 | $104.51 | 943,693 |
| 2023-02-08 | $103.69 | $106.14 | $101.13 | $104.49 | $104.49 | 1,185,402 |
| 2023-02-07 | $104.03 | $104.06 | $99.77 | $103.82 | $103.82 | 2,066,789 |
| 2023-02-06 | $104.28 | $110.90 | $104.22 | $105.02 | $105.02 | 1,579,363 |
| 2023-02-03 | $109.30 | $110.90 | $108.44 | $110.03 | $110.03 | 1,153,267 |
| 2023-02-02 | $109.07 | $109.66 | $105.48 | $108.00 | $108.00 | 1,309,492 |
| 2023-02-01 | $109.97 | $111.10 | $109.13 | $110.22 | $110.22 | 817,255 |
| 2023-01-31 | $108.48 | $111.34 | $108.48 | $110.93 | $110.93 | 872,275 |
| 2023-01-30 | $108.91 | $109.32 | $107.50 | $108.29 | $108.29 | 897,583 |
| 2023-01-27 | $108.67 | $109.52 | $108.03 | $108.25 | $108.25 | 490,039 |
| 2023-01-26 | $109.50 | $109.51 | $107.62 | $108.38 | $108.38 | 695,731 |
| 2023-01-25 | $108.66 | $109.34 | $107.83 | $108.80 | $108.80 | 688,793 |
| 2023-01-24 | $109.01 | $109.30 | $107.54 | $108.66 | $108.66 | 651,883 |
| 2023-01-23 | $111.07 | $112.25 | $107.84 | $108.75 | $108.75 | 1,041,693 |
| 2023-01-20 | $109.51 | $112.08 | $108.38 | $111.36 | $111.36 | 966,772 |
| 2023-01-19 | $109.24 | $110.87 | $108.84 | $109.97 | $109.97 | 849,213 |
| 2023-01-18 | $108.14 | $109.23 | $107.70 | $108.66 | $108.66 | 829,895 |
| 2023-01-17 | $109.16 | $109.91 | $108.18 | $108.25 | $108.25 | 918,648 |
| 2023-01-13 | $109.58 | $110.39 | $108.08 | $108.99 | $108.99 | 780,476 |
| 2023-01-12 | $110.10 | $110.53 | $107.90 | $109.55 | $109.55 | 656,758 |
| 2023-01-11 | $108.87 | $110.71 | $107.09 | $110.49 | $110.49 | 860,202 |
| 2023-01-10 | $107.36 | $111.27 | $106.22 | $109.77 | $109.77 | 1,470,115 |
| 2023-01-09 | $122.92 | $123.00 | $107.16 | $107.99 | $107.99 | 1,963,350 |
| 2023-01-06 | $124.33 | $125.02 | $122.61 | $123.02 | $123.02 | 677,879 |
| 2023-01-05 | $121.88 | $123.28 | $120.42 | $122.95 | $122.95 | 895,630 |
| 2023-01-04 | $120.43 | $121.50 | $119.49 | $120.88 | $120.88 | 586,290 |
| 2023-01-03 | $119.27 | $120.43 | $117.55 | $120.08 | $120.08 | 633,942 |
| 2022-12-30 | $119.67 | $119.72 | $117.70 | $119.44 | $119.44 | 508,562 |
| 2022-12-29 | $119.15 | $121.14 | $118.57 | $120.20 | $120.20 | 297,517 |
| 2022-12-28 | $118.51 | $119.98 | $117.52 | $118.68 | $118.68 | 297,452 |
| 2022-12-27 | $120.94 | $120.94 | $117.99 | $118.93 | $118.93 | 394,065 |
| 2022-12-23 | $122.70 | $122.83 | $119.67 | $120.31 | $120.31 | 329,483 |
| 2022-12-22 | $120.89 | $122.73 | $120.18 | $122.40 | $122.40 | 375,609 |
| 2022-12-21 | $119.51 | $121.70 | $117.90 | $120.34 | $120.34 | 680,527 |
| 2022-12-20 | $118.03 | $119.91 | $117.11 | $119.16 | $119.16 | 741,099 |
| 2022-12-19 | $118.10 | $120.40 | $116.98 | $117.93 | $117.93 | 797,700 |
| 2022-12-16 | $116.18 | $117.89 | $115.51 | $117.19 | $117.19 | 1,358,129 |
| 2022-12-15 | $117.81 | $119.52 | $115.76 | $116.69 | $116.69 | 981,846 |
| 2022-12-14 | $119.09 | $120.90 | $117.50 | $119.24 | $119.24 | 636,395 |
| 2022-12-13 | $119.97 | $120.42 | $116.93 | $119.00 | $119.00 | 1,094,265 |
| 2022-12-12 | $118.06 | $120.28 | $118.00 | $119.48 | $119.48 | 636,171 |
| 2022-12-09 | $119.50 | $119.94 | $116.96 | $117.24 | $117.24 | 875,792 |
| 2022-12-08 | $121.57 | $122.60 | $119.94 | $120.39 | $120.39 | 631,659 |
| 2022-12-07 | $120.02 | $122.45 | $118.84 | $121.51 | $121.51 | 390,944 |
| 2022-12-06 | $123.77 | $125.25 | $119.12 | $120.21 | $120.21 | 749,223 |
| 2022-12-05 | $126.25 | $126.30 | $123.00 | $124.00 | $124.00 | 492,926 |
| 2022-12-02 | $125.36 | $127.44 | $122.77 | $126.81 | $126.81 | 481,858 |
| 2022-12-01 | $127.34 | $129.29 | $125.65 | $126.31 | $126.31 | 654,342 |
| 2022-11-30 | $123.68 | $127.61 | $121.47 | $127.06 | $127.06 | 1,647,301 |
| 2022-11-29 | $121.57 | $122.82 | $120.91 | $121.74 | $121.74 | 718,281 |
| 2022-11-28 | $122.20 | $124.00 | $121.10 | $121.66 | $121.66 | 496,611 |
| 2022-11-25 | $118.76 | $122.18 | $117.62 | $122.15 | $122.15 | 283,681 |
| 2022-11-23 | $121.13 | $122.19 | $118.94 | $118.97 | $118.97 | 449,117 |
| 2022-11-22 | $119.12 | $122.13 | $118.79 | $120.80 | $120.80 | 602,663 |
| 2022-11-21 | $119.94 | $120.71 | $117.98 | $118.31 | $118.31 | 504,791 |
| 2022-11-18 | $115.17 | $120.79 | $115.17 | $120.16 | $120.16 | 759,753 |
| 2022-11-17 | $112.85 | $115.74 | $111.25 | $115.06 | $115.06 | 668,362 |
| 2022-11-16 | $115.29 | $115.55 | $112.34 | $112.67 | $112.67 | 1,152,629 |
| 2022-11-15 | $119.11 | $119.47 | $113.49 | $114.77 | $114.77 | 1,558,118 |
| 2022-11-14 | $118.78 | $121.73 | $117.43 | $118.05 | $118.05 | 1,097,186 |
| 2022-11-11 | $122.93 | $123.25 | $119.64 | $121.44 | $121.44 | 870,984 |
| 2022-11-10 | $125.98 | $125.98 | $121.42 | $123.22 | $123.22 | 668,964 |
| 2022-11-09 | $123.47 | $124.64 | $122.01 | $122.39 | $122.39 | 580,343 |
| 2022-11-08 | $121.72 | $125.99 | $121.34 | $123.90 | $123.90 | 773,926 |
| 2022-11-07 | $122.01 | $123.06 | $120.45 | $121.05 | $121.05 | 667,548 |
| 2022-11-04 | $124.39 | $124.39 | $119.86 | $121.82 | $121.82 | 677,360 |
| 2022-11-03 | $121.95 | $125.25 | $119.65 | $124.11 | $124.11 | 986,730 |
| 2022-11-02 | $119.30 | $125.00 | $118.71 | $122.06 | $122.06 | 1,946,246 |
| 2022-11-01 | $115.00 | $123.47 | $114.24 | $119.36 | $119.36 | 1,925,342 |
| 2022-10-31 | $114.12 | $116.39 | $112.90 | $115.12 | $115.12 | 1,151,003 |
| 2022-10-28 | $114.55 | $115.93 | $112.18 | $115.57 | $115.57 | 724,482 |
| 2022-10-27 | $114.44 | $115.33 | $113.63 | $113.85 | $113.85 | 964,395 |
| 2022-10-26 | $112.77 | $115.23 | $112.77 | $113.99 | $113.99 | 994,196 |
| 2022-10-25 | $110.08 | $113.16 | $108.43 | $112.59 | $112.59 | 685,054 |
| 2022-10-24 | $111.65 | $113.22 | $109.61 | $110.11 | $110.11 | 1,116,630 |
| 2022-10-21 | $110.88 | $111.75 | $107.29 | $110.94 | $110.94 | 728,944 |
| 2022-10-20 | $109.99 | $112.06 | $109.09 | $110.68 | $110.68 | 565,272 |
| 2022-10-19 | $112.12 | $112.97 | $109.07 | $109.50 | $109.50 | 832,045 |
| 2022-10-18 | $111.90 | $113.38 | $111.34 | $112.70 | $112.70 | 560,263 |
| 2022-10-17 | $109.65 | $111.51 | $108.84 | $111.06 | $111.06 | 628,828 |
| 2022-10-14 | $111.84 | $112.89 | $108.05 | $108.23 | $108.23 | 602,750 |
| 2022-10-13 | $107.55 | $111.98 | $107.10 | $111.51 | $111.51 | 833,199 |
| 2022-10-12 | $108.02 | $109.49 | $107.46 | $108.34 | $108.34 | 652,039 |
| 2022-10-11 | $108.19 | $109.53 | $106.08 | $107.60 | $107.60 | 922,165 |
| 2022-10-10 | $107.96 | $108.98 | $106.17 | $106.84 | $106.84 | 663,566 |
| 2022-10-07 | $110.97 | $113.63 | $107.92 | $108.25 | $108.25 | 1,145,386 |
| 2022-10-06 | $108.55 | $111.78 | $107.83 | $111.38 | $111.38 | 991,188 |
| 2022-10-05 | $108.81 | $109.70 | $107.42 | $108.65 | $108.65 | 574,507 |
| 2022-10-04 | $107.85 | $112.12 | $107.68 | $109.24 | $109.24 | 1,475,504 |
| 2022-10-03 | $106.59 | $108.32 | $105.14 | $106.72 | $106.72 | 882,327 |
| 2022-09-30 | $103.04 | $106.97 | $103.03 | $106.21 | $106.21 | 1,029,548 |
| 2022-09-29 | $102.57 | $103.14 | $100.40 | $102.76 | $102.76 | 1,169,890 |
| 2022-09-28 | $102.74 | $103.38 | $100.04 | $102.83 | $102.83 | 755,512 |
| 2022-09-27 | $101.13 | $102.75 | $100.27 | $101.36 | $101.36 | 797,807 |
| 2022-09-26 | $102.94 | $103.91 | $100.44 | $100.57 | $100.57 | 712,933 |
| 2022-09-23 | $102.98 | $103.63 | $100.96 | $103.50 | $103.50 | 719,744 |
| 2022-09-22 | $105.38 | $105.38 | $102.96 | $103.34 | $103.34 | 448,566 |
| 2022-09-21 | $107.03 | $108.48 | $105.54 | $105.63 | $105.63 | 502,869 |
| 2022-09-20 | $107.68 | $108.29 | $105.40 | $107.09 | $107.09 | 457,206 |
| 2022-09-19 | $105.69 | $108.71 | $104.96 | $107.81 | $107.81 | 953,926 |
| 2022-09-16 | $106.67 | $107.36 | $104.67 | $106.09 | $106.09 | 1,274,602 |
| 2022-09-15 | $104.12 | $107.08 | $103.55 | $106.93 | $106.93 | 537,264 |
| 2022-09-14 | $102.81 | $104.43 | $100.46 | $104.32 | $104.32 | 895,781 |
| 2022-09-13 | $106.00 | $106.03 | $102.69 | $102.75 | $102.75 | 796,951 |
| 2022-09-12 | $106.46 | $106.98 | $103.46 | $106.66 | $106.66 | 566,738 |
| 2022-09-09 | $107.18 | $107.98 | $106.02 | $106.51 | $106.51 | 501,248 |
| 2022-09-08 | $105.00 | $108.49 | $104.63 | $106.68 | $106.68 | 1,299,805 |
| 2022-09-07 | $103.05 | $105.96 | $102.41 | $105.57 | $105.57 | 620,397 |
| 2022-09-06 | $103.33 | $103.73 | $101.70 | $103.02 | $103.02 | 442,785 |
| 2022-09-02 | $105.55 | $106.22 | $102.75 | $103.01 | $103.01 | 531,345 |
| 2022-09-01 | $104.23 | $105.68 | $101.96 | $105.63 | $105.63 | 599,364 |
| 2022-08-31 | $104.28 | $105.85 | $104.21 | $104.63 | $104.63 | 866,181 |
| 2022-08-30 | $104.16 | $104.85 | $102.35 | $103.30 | $103.30 | 811,170 |
| 2022-08-29 | $104.52 | $106.48 | $104.28 | $105.32 | $105.32 | 502,005 |
| 2022-08-26 | $103.89 | $105.90 | $103.40 | $104.87 | $104.87 | 495,280 |
| 2022-08-25 | $107.36 | $107.36 | $103.77 | $104.30 | $104.30 | 608,309 |
| 2022-08-24 | $106.19 | $107.89 | $105.72 | $106.59 | $106.59 | 617,624 |
| 2022-08-23 | $106.36 | $106.89 | $104.54 | $105.62 | $105.62 | 409,427 |
| 2022-08-22 | $106.71 | $107.67 | $105.12 | $106.21 | $106.21 | 445,360 |
| 2022-08-19 | $106.89 | $107.45 | $105.89 | $107.00 | $107.00 | 535,752 |
| 2022-08-18 | $105.44 | $107.08 | $104.07 | $106.76 | $106.76 | 625,233 |
| 2022-08-17 | $106.03 | $106.47 | $104.56 | $104.94 | $104.94 | 503,912 |
| 2022-08-16 | $107.41 | $108.62 | $104.31 | $106.11 | $106.11 | 811,933 |
| 2022-08-15 | $105.31 | $107.50 | $104.75 | $107.39 | $107.39 | 739,381 |
| 2022-08-12 | $105.19 | $106.96 | $105.19 | $105.63 | $105.63 | 1,233,794 |
| 2022-08-11 | $106.59 | $107.31 | $104.83 | $104.88 | $104.88 | 749,581 |
| 2022-08-10 | $108.00 | $108.89 | $105.52 | $106.79 | $106.79 | 880,709 |
| 2022-08-09 | $104.50 | $109.26 | $103.09 | $107.66 | $107.66 | 1,714,188 |
| 2022-08-08 | $103.98 | $105.98 | $102.93 | $104.59 | $104.59 | 1,492,743 |
| 2022-08-05 | $95.35 | $105.71 | $92.00 | $104.04 | $104.04 | 2,157,444 |
| 2022-08-04 | $94.21 | $96.63 | $94.21 | $95.93 | $95.93 | 583,344 |
| 2022-08-03 | $93.49 | $95.27 | $93.20 | $94.06 | $94.06 | 624,753 |
| 2022-08-02 | $92.00 | $93.07 | $91.89 | $92.68 | $92.68 | 457,394 |
| 2022-08-01 | $93.98 | $94.56 | $91.75 | $92.03 | $92.03 | 548,253 |
| 2022-07-29 | $93.83 | $94.28 | $92.08 | $94.13 | $94.13 | 737,013 |
| 2022-07-28 | $95.87 | $95.87 | $91.53 | $93.90 | $93.90 | 537,919 |
| 2022-07-27 | $94.47 | $95.81 | $93.75 | $95.55 | $95.55 | 373,300 |
| 2022-07-26 | $95.90 | $96.23 | $94.14 | $94.60 | $94.60 | 444,270 |
| 2022-07-25 | $95.53 | $96.02 | $94.05 | $95.25 | $95.25 | 441,197 |
| 2022-07-22 | $97.65 | $98.74 | $94.86 | $95.29 | $95.29 | 606,136 |
| 2022-07-21 | $97.47 | $97.97 | $96.81 | $97.60 | $97.60 | 350,073 |
| 2022-07-20 | $96.81 | $99.41 | $96.14 | $97.29 | $97.29 | 716,900 |
| 2022-07-19 | $94.82 | $96.46 | $94.52 | $96.41 | $96.41 | 389,457 |
| 2022-07-18 | $94.99 | $96.31 | $93.48 | $93.90 | $93.90 | 439,480 |
| 2022-07-15 | $94.37 | $95.68 | $94.05 | $95.17 | $95.17 | 685,960 |
| 2022-07-14 | $94.47 | $94.53 | $92.12 | $94.24 | $94.24 | 570,791 |
| 2022-07-13 | $94.31 | $96.19 | $94.20 | $94.85 | $94.85 | 624,603 |
| 2022-07-12 | $95.69 | $96.94 | $94.84 | $95.30 | $95.30 | 663,733 |
| 2022-07-11 | $95.85 | $97.59 | $94.66 | $95.89 | $95.89 | 529,287 |
| 2022-07-08 | $96.10 | $97.25 | $95.20 | $95.57 | $95.57 | 481,951 |
| 2022-07-07 | $94.83 | $96.66 | $94.68 | $96.46 | $96.46 | 960,209 |
| 2022-07-06 | $97.61 | $98.95 | $94.95 | $95.20 | $95.20 | 1,223,619 |
| 2022-07-05 | $98.86 | $99.73 | $97.68 | $98.30 | $98.30 | 846,578 |
| 2022-07-01 | $97.50 | $99.39 | $97.50 | $99.25 | $99.25 | 655,901 |
| 2022-06-30 | $97.30 | $99.03 | $96.43 | $97.48 | $97.48 | 711,919 |
| 2022-06-29 | $96.92 | $98.98 | $96.01 | $98.46 | $98.46 | 449,036 |
| 2022-06-28 | $99.71 | $99.95 | $96.41 | $96.93 | $96.93 | 625,013 |
| 2022-06-27 | $98.09 | $100.00 | $97.58 | $99.93 | $99.93 | 670,903 |
| 2022-06-24 | $98.40 | $99.05 | $95.81 | $98.24 | $98.24 | 844,826 |
| 2022-06-23 | $94.31 | $97.82 | $94.31 | $97.40 | $97.40 | 475,361 |
| 2022-06-22 | $92.47 | $95.26 | $91.86 | $94.21 | $94.21 | 700,702 |
| 2022-06-21 | $93.88 | $95.32 | $93.21 | $93.37 | $93.37 | 552,780 |
| 2022-06-17 | $89.87 | $93.99 | $89.65 | $93.28 | $93.28 | 1,364,048 |
| 2022-06-16 | $92.08 | $92.13 | $88.38 | $88.93 | $88.93 | 1,120,649 |
| 2022-06-15 | $91.28 | $93.38 | $90.48 | $93.15 | $93.15 | 1,018,418 |
| 2022-06-14 | $91.62 | $92.03 | $90.06 | $91.22 | $91.22 | 453,053 |
| 2022-06-13 | $92.53 | $93.12 | $90.80 | $91.44 | $91.44 | 445,597 |
| 2022-06-10 | $96.13 | $96.20 | $94.14 | $94.31 | $94.31 | 727,667 |
| 2022-06-09 | $98.58 | $98.74 | $97.25 | $97.30 | $97.30 | 829,160 |
| 2022-06-08 | $95.19 | $97.90 | $95.19 | $97.86 | $97.86 | 885,651 |
| 2022-06-07 | $94.11 | $95.94 | $93.55 | $95.47 | $95.47 | 857,815 |
| 2022-06-06 | $97.00 | $97.18 | $93.96 | $94.16 | $94.16 | 1,063,262 |
| 2022-06-03 | $93.88 | $96.74 | $93.88 | $95.54 | $95.54 | 682,461 |
| 2022-06-02 | $92.17 | $94.49 | $91.29 | $94.42 | $94.42 | 495,087 |
| 2022-06-01 | $94.53 | $94.96 | $92.11 | $92.75 | $92.75 | 838,376 |
| 2022-05-31 | $92.73 | $94.10 | $91.18 | $93.49 | $93.49 | 1,349,449 |
| 2022-05-27 | $90.16 | $93.69 | $88.23 | $93.10 | $93.10 | 781,007 |
| 2022-05-26 | $88.97 | $90.66 | $88.48 | $89.84 | $89.84 | 720,647 |
| 2022-05-25 | $84.57 | $88.40 | $84.57 | $88.38 | $88.38 | 807,485 |
| 2022-05-24 | $86.30 | $86.36 | $84.42 | $84.60 | $84.60 | 468,107 |
| 2022-05-23 | $86.36 | $87.61 | $85.47 | $86.49 | $86.49 | 533,854 |
| 2022-05-20 | $85.34 | $86.26 | $83.33 | $86.18 | $86.18 | 681,159 |
| 2022-05-19 | $84.61 | $85.85 | $83.86 | $85.37 | $85.37 | 624,009 |
| 2022-05-18 | $84.60 | $86.98 | $84.37 | $84.95 | $84.95 | 645,808 |
| 2022-05-17 | $85.50 | $86.39 | $84.06 | $85.80 | $85.80 | 525,083 |
| 2022-05-16 | $83.32 | $85.23 | $82.82 | $84.88 | $84.88 | 496,241 |
| 2022-05-13 | $83.75 | $84.98 | $83.44 | $84.12 | $84.12 | 660,745 |
| 2022-05-12 | $81.74 | $83.43 | $80.50 | $82.83 | $82.83 | 858,981 |
| 2022-05-11 | $80.85 | $84.25 | $79.04 | $81.90 | $81.90 | 1,122,497 |
| 2022-05-10 | $78.12 | $85.61 | $78.12 | $82.22 | $82.22 | 2,232,967 |
| 2022-05-09 | $78.30 | $79.15 | $75.25 | $75.79 | $75.79 | 1,278,184 |
| 2022-05-06 | $83.95 | $84.86 | $79.06 | $79.55 | $79.55 | 1,094,739 |
| 2022-05-05 | $88.25 | $89.17 | $83.26 | $85.28 | $85.28 | 985,258 |
| 2022-05-04 | $91.11 | $91.99 | $85.50 | $88.40 | $88.40 | 1,502,972 |
| 2022-05-03 | $91.18 | $91.87 | $88.23 | $88.70 | $88.70 | 1,033,971 |
| 2022-05-02 | $89.85 | $91.31 | $88.27 | $91.22 | $91.22 | 1,007,007 |
| 2022-04-29 | $91.58 | $92.36 | $89.79 | $90.03 | $90.03 | 768,042 |
| 2022-04-28 | $92.56 | $92.61 | $89.24 | $91.68 | $91.68 | 485,121 |
| 2022-04-27 | $91.59 | $92.58 | $90.75 | $91.53 | $91.53 | 473,825 |
| 2022-04-26 | $93.44 | $93.86 | $91.36 | $91.80 | $91.80 | 575,149 |
| 2022-04-25 | $93.30 | $93.77 | $91.50 | $93.76 | $93.76 | 709,974 |
| 2022-04-22 | $95.40 | $95.44 | $92.78 | $93.62 | $93.62 | 628,889 |
| 2022-04-21 | $97.81 | $98.03 | $95.38 | $95.76 | $95.76 | 447,955 |
| 2022-04-20 | $98.44 | $98.89 | $96.84 | $98.12 | $98.12 | 301,175 |
| 2022-04-19 | $97.08 | $98.78 | $96.97 | $97.78 | $97.78 | 500,958 |
| 2022-04-18 | $99.36 | $99.36 | $96.99 | $97.30 | $97.30 | 388,541 |
| 2022-04-14 | $98.61 | $99.89 | $97.47 | $99.27 | $99.27 | 662,814 |
| 2022-04-13 | $97.52 | $99.29 | $96.71 | $98.96 | $98.96 | 476,889 |
| 2022-04-12 | $98.91 | $100.00 | $97.19 | $98.01 | $98.01 | 819,693 |
| 2022-04-11 | $99.44 | $100.06 | $98.06 | $98.47 | $98.47 | 691,455 |
| 2022-04-08 | $98.70 | $100.73 | $98.46 | $100.07 | $100.07 | 735,876 |
| 2022-04-07 | $98.18 | $99.60 | $97.95 | $98.49 | $98.49 | 413,169 |
| 2022-04-06 | $96.69 | $99.42 | $95.54 | $98.54 | $98.54 | 686,187 |
| 2022-04-05 | $97.55 | $99.87 | $96.86 | $97.05 | $97.05 | 875,241 |
| 2022-04-04 | $95.75 | $98.11 | $95.75 | $97.50 | $97.50 | 593,984 |
| 2022-04-01 | $93.48 | $95.77 | $93.48 | $95.57 | $95.57 | 922,744 |
| 2022-03-31 | $92.43 | $95.18 | $92.17 | $93.75 | $93.75 | 729,867 |
| 2022-03-30 | $93.21 | $94.42 | $91.99 | $92.45 | $92.45 | 554,692 |
| 2022-03-29 | $93.74 | $94.22 | $91.57 | $92.86 | $92.86 | 619,870 |
| 2022-03-28 | $93.30 | $94.70 | $92.10 | $93.59 | $93.59 | 502,397 |
| 2022-03-25 | $94.27 | $94.44 | $92.59 | $93.72 | $93.72 | 399,453 |
| 2022-03-24 | $92.82 | $95.03 | $92.28 | $94.05 | $94.05 | 507,240 |
| 2022-03-23 | $94.16 | $94.75 | $91.77 | $92.70 | $92.70 | 727,053 |
| 2022-03-22 | $94.20 | $95.87 | $93.23 | $94.81 | $94.81 | 582,228 |
| 2022-03-21 | $93.10 | $94.34 | $91.74 | $94.16 | $94.16 | 525,540 |
| 2022-03-18 | $94.24 | $95.00 | $92.63 | $93.13 | $93.13 | 968,084 |
| 2022-03-17 | $92.22 | $94.00 | $91.11 | $93.68 | $93.68 | 508,195 |
| 2022-03-16 | $91.61 | $92.48 | $90.14 | $92.16 | $92.16 | 565,218 |
| 2022-03-15 | $90.15 | $91.14 | $88.20 | $91.06 | $91.06 | 678,941 |
| 2022-03-14 | $88.90 | $91.39 | $88.57 | $90.00 | $90.00 | 631,523 |
| 2022-03-11 | $91.03 | $91.80 | $88.38 | $89.29 | $89.29 | 560,236 |
| 2022-03-10 | $89.49 | $91.51 | $88.84 | $90.91 | $90.91 | 633,284 |
| 2022-03-09 | $89.15 | $90.66 | $88.13 | $89.88 | $89.88 | 737,466 |
| 2022-03-08 | $87.38 | $91.29 | $86.77 | $87.98 | $87.98 | 720,313 |
| 2022-03-07 | $87.36 | $89.09 | $87.31 | $87.95 | $87.95 | 426,966 |
| 2022-03-04 | $87.73 | $88.50 | $86.54 | $88.19 | $88.19 | 615,316 |
| 2022-03-03 | $88.57 | $89.71 | $87.15 | $87.62 | $87.62 | 892,633 |
| 2022-03-02 | $92.26 | $92.84 | $90.97 | $91.86 | $91.86 | 556,013 |
| 2022-03-01 | $89.48 | $92.34 | $89.48 | $91.89 | $91.89 | 701,444 |
| 2022-02-28 | $86.83 | $90.28 | $86.83 | $89.87 | $89.87 | 933,596 |
| 2022-02-25 | $88.87 | $89.49 | $87.40 | $88.86 | $88.86 | 819,052 |
| 2022-02-24 | $83.05 | $87.24 | $83.05 | $87.13 | $87.13 | 814,104 |
| 2022-02-23 | $87.87 | $88.28 | $84.17 | $85.55 | $85.55 | 644,860 |
| 2022-02-22 | $85.28 | $88.77 | $83.48 | $87.70 | $87.70 | 818,416 |
| 2022-02-18 | $85.26 | $86.89 | $84.28 | $85.32 | $85.32 | 724,133 |
| 2022-02-17 | $86.20 | $86.20 | $83.45 | $84.68 | $84.68 | 922,117 |
| 2022-02-16 | $87.05 | $87.05 | $85.23 | $85.87 | $85.87 | 480,994 |
| 2022-02-15 | $87.07 | $87.85 | $85.59 | $86.49 | $86.49 | 786,936 |
| 2022-02-14 | $85.28 | $87.98 | $84.55 | $86.52 | $86.52 | 1,167,862 |
| 2022-02-11 | $80.40 | $86.49 | $79.59 | $85.53 | $85.53 | 2,125,912 |
| 2022-02-10 | $79.21 | $81.39 | $78.54 | $79.60 | $79.60 | 1,227,122 |
| 2022-02-09 | $80.77 | $82.99 | $80.39 | $81.10 | $81.10 | 1,887,965 |
| 2022-02-08 | $80.98 | $80.98 | $78.43 | $79.92 | $79.92 | 882,712 |
| 2022-02-07 | $81.07 | $81.40 | $79.43 | $81.02 | $81.02 | 600,199 |
| 2022-02-04 | $79.28 | $81.67 | $78.73 | $81.14 | $81.14 | 755,217 |
| 2022-02-03 | $78.13 | $79.87 | $77.87 | $79.55 | $79.55 | 759,462 |
| 2022-02-02 | $78.98 | $79.91 | $77.81 | $78.75 | $78.75 | 480,172 |
| 2022-02-01 | $78.36 | $79.50 | $77.47 | $79.22 | $79.22 | 714,120 |
| 2022-01-31 | $76.73 | $79.37 | $75.62 | $79.02 | $79.02 | 1,054,939 |
| 2022-01-28 | $73.21 | $76.77 | $73.13 | $76.73 | $76.73 | 739,830 |
| 2022-01-27 | $75.46 | $76.70 | $72.28 | $72.45 | $72.45 | 802,647 |
| 2022-01-26 | $75.36 | $78.17 | $75.03 | $75.51 | $75.51 | 763,276 |
| 2022-01-25 | $74.76 | $76.68 | $74.24 | $75.93 | $75.93 | 889,209 |
| 2022-01-24 | $74.40 | $76.17 | $72.74 | $75.86 | $75.86 | 1,301,206 |
| 2022-01-21 | $72.94 | $75.84 | $72.83 | $75.10 | $75.10 | 1,230,481 |
| 2022-01-20 | $73.04 | $75.81 | $72.68 | $72.80 | $72.80 | 960,308 |
| 2022-01-19 | $75.60 | $76.10 | $72.59 | $72.83 | $72.83 | 741,006 |
| 2022-01-18 | $75.41 | $76.58 | $74.29 | $74.50 | $74.50 | 1,046,040 |
| 2022-01-14 | $79.09 | $80.63 | $77.21 | $78.36 | $78.36 | 929,760 |
| 2022-01-13 | $77.03 | $81.06 | $74.32 | $79.22 | $79.22 | 1,516,420 |
| 2022-01-12 | $75.12 | $77.49 | $74.76 | $76.49 | $76.49 | 914,222 |
| 2022-01-11 | $76.12 | $77.50 | $74.96 | $75.45 | $75.45 | 899,725 |
| 2022-01-10 | $74.76 | $76.48 | $71.88 | $76.44 | $76.44 | 1,560,019 |
| 2022-01-07 | $80.45 | $80.79 | $75.16 | $75.32 | $75.32 | 2,262,445 |
| 2022-01-06 | $83.21 | $84.43 | $82.00 | $82.53 | $82.53 | 952,202 |
| 2022-01-05 | $86.16 | $88.09 | $83.05 | $83.25 | $83.25 | 805,189 |
| 2022-01-04 | $87.97 | $88.58 | $86.01 | $86.69 | $86.69 | 517,966 |
| 2022-01-03 | $85.90 | $89.16 | $84.06 | $88.47 | $88.47 | 712,047 |
| 2021-12-31 | $84.97 | $86.16 | $84.71 | $85.17 | $85.17 | 648,372 |
| 2021-12-30 | $83.90 | $85.33 | $83.40 | $84.63 | $84.63 | 585,283 |
| 2021-12-29 | $84.75 | $85.32 | $83.65 | $84.25 | $84.25 | 384,794 |
| 2021-12-28 | $84.21 | $85.73 | $83.79 | $84.73 | $84.73 | 370,996 |
| 2021-12-27 | $85.02 | $85.02 | $83.61 | $84.49 | $84.49 | 539,099 |
| 2021-12-23 | $85.47 | $86.12 | $83.52 | $85.09 | $85.09 | 527,132 |
| 2021-12-22 | $85.08 | $86.07 | $84.37 | $84.91 | $84.91 | 551,049 |
| 2021-12-21 | $84.39 | $85.10 | $83.10 | $84.67 | $84.67 | 1,064,039 |
| 2021-12-20 | $86.45 | $87.86 | $83.75 | $85.27 | $85.27 | 870,138 |
| 2021-12-17 | $84.29 | $87.67 | $83.27 | $86.63 | $86.63 | 1,413,702 |
| 2021-12-16 | $84.38 | $85.63 | $82.93 | $84.43 | $84.43 | 477,159 |
| 2021-12-15 | $82.34 | $84.83 | $82.08 | $84.66 | $84.66 | 794,039 |
| 2021-12-14 | $81.07 | $84.10 | $81.07 | $82.71 | $82.71 | 756,443 |
| 2021-12-13 | $79.37 | $83.60 | $79.35 | $82.41 | $82.41 | 843,848 |
| 2021-12-10 | $81.60 | $82.65 | $79.33 | $79.65 | $79.65 | 999,302 |
| 2021-12-09 | $83.13 | $84.49 | $81.28 | $81.62 | $81.62 | 1,089,698 |
| 2021-12-08 | $85.00 | $86.00 | $82.20 | $84.26 | $84.26 | 922,427 |
| 2021-12-07 | $80.69 | $82.98 | $80.69 | $82.25 | $82.25 | 980,257 |
| 2021-12-06 | $79.04 | $81.51 | $78.31 | $80.69 | $80.69 | 860,758 |
| 2021-12-03 | $81.00 | $81.40 | $79.01 | $79.68 | $79.68 | 971,455 |
| 2021-12-02 | $80.79 | $83.31 | $79.64 | $80.64 | $80.64 | 797,315 |
| 2021-12-01 | $83.39 | $85.45 | $79.89 | $80.79 | $80.79 | 983,354 |
| 2021-11-30 | $84.58 | $85.93 | $82.98 | $83.25 | $83.25 | 2,994,481 |
| 2021-11-29 | $87.74 | $88.88 | $84.66 | $84.74 | $84.74 | 831,180 |
| 2021-11-26 | $87.80 | $88.40 | $86.13 | $86.98 | $86.98 | 510,431 |
| 2021-11-24 | $87.13 | $88.08 | $85.58 | $87.86 | $87.86 | 577,480 |
| 2021-11-23 | $85.43 | $87.30 | $84.50 | $87.08 | $87.08 | 685,961 |
| 2021-11-22 | $86.24 | $87.50 | $84.53 | $86.00 | $86.00 | 693,880 |
| 2021-11-19 | $86.34 | $87.66 | $85.62 | $86.02 | $86.02 | 763,049 |
| 2021-11-18 | $89.99 | $90.87 | $87.25 | $87.51 | $87.51 | 829,077 |
| 2021-11-17 | $90.91 | $90.91 | $88.55 | $89.60 | $89.60 | 871,336 |
| 2021-11-16 | $87.86 | $89.48 | $87.64 | $88.27 | $88.27 | 854,472 |
| 2021-11-15 | $88.28 | $89.06 | $87.50 | $87.78 | $87.78 | 691,439 |
| 2021-11-12 | $89.23 | $89.97 | $87.47 | $88.00 | $88.00 | 1,056,614 |
| 2021-11-11 | $92.42 | $92.48 | $88.91 | $89.23 | $89.23 | 671,064 |
| 2021-11-10 | $92.04 | $93.59 | $91.10 | $91.87 | $91.87 | 427,990 |
| 2021-11-09 | $93.35 | $93.90 | $91.50 | $92.07 | $92.07 | 410,825 |
| 2021-11-08 | $93.13 | $93.93 | $92.02 | $93.57 | $93.57 | 759,570 |
| 2021-11-05 | $92.69 | $95.22 | $91.28 | $93.21 | $93.21 | 1,026,382 |
| 2021-11-04 | $93.45 | $93.69 | $90.74 | $92.76 | $92.76 | 1,090,370 |
| 2021-11-03 | $94.37 | $96.35 | $93.23 | $93.44 | $93.44 | 914,665 |
| 2021-11-02 | $97.48 | $99.00 | $91.99 | $95.58 | $95.58 | 2,801,885 |
| 2021-11-01 | $105.50 | $108.02 | $104.88 | $106.22 | $106.22 | 824,816 |
| 2021-10-29 | $101.44 | $105.67 | $101.11 | $105.41 | $105.41 | 809,042 |
| 2021-10-28 | $101.56 | $102.92 | $101.16 | $101.88 | $101.88 | 536,875 |
| 2021-10-27 | $101.61 | $102.37 | $100.51 | $101.26 | $101.26 | 338,410 |
| 2021-10-26 | $103.04 | $103.58 | $101.52 | $101.84 | $101.84 | 534,903 |
| 2021-10-25 | $103.14 | $104.23 | $102.33 | $102.55 | $102.55 | 656,901 |
| 2021-10-22 | $104.34 | $104.34 | $102.25 | $103.54 | $103.54 | 634,873 |
| 2021-10-21 | $103.92 | $104.41 | $103.16 | $104.00 | $104.00 | 665,125 |
| 2021-10-20 | $103.65 | $104.50 | $102.81 | $103.37 | $103.37 | 669,372 |
| 2021-10-19 | $104.88 | $105.25 | $102.73 | $103.13 | $103.13 | 491,976 |
| 2021-10-18 | $104.47 | $104.97 | $102.94 | $104.02 | $104.02 | 438,174 |
| 2021-10-15 | $103.08 | $106.08 | $101.88 | $104.54 | $104.54 | 911,247 |
| 2021-10-14 | $101.94 | $103.92 | $101.39 | $102.63 | $102.63 | 624,571 |
| 2021-10-13 | $104.34 | $104.93 | $102.29 | $103.65 | $103.65 | 394,656 |
| 2021-10-12 | $104.14 | $107.11 | $104.14 | $104.86 | $104.86 | 566,785 |
| 2021-10-11 | $104.43 | $104.47 | $103.33 | $103.82 | $103.82 | 377,984 |
| 2021-10-08 | $103.04 | $104.54 | $101.60 | $104.08 | $104.08 | 400,821 |
| 2021-10-07 | $102.33 | $105.25 | $102.22 | $103.04 | $103.04 | 585,666 |
| 2021-10-06 | $99.24 | $103.92 | $99.21 | $102.47 | $102.47 | 589,529 |
| 2021-10-05 | $100.36 | $101.51 | $99.48 | $100.18 | $100.18 | 458,627 |
| 2021-10-04 | $101.73 | $102.80 | $100.49 | $100.80 | $100.80 | 587,520 |
| 2021-10-01 | $95.36 | $102.03 | $95.36 | $101.46 | $101.46 | 860,090 |
| 2021-09-30 | $94.72 | $96.98 | $94.24 | $95.91 | $95.91 | 477,331 |
| 2021-09-29 | $95.23 | $95.99 | $94.21 | $94.39 | $94.39 | 459,900 |
| 2021-09-28 | $94.16 | $96.94 | $93.61 | $95.27 | $95.27 | 521,949 |
| 2021-09-27 | $95.01 | $96.98 | $94.37 | $94.91 | $94.91 | 432,082 |
| 2021-09-24 | $94.40 | $97.26 | $94.40 | $94.99 | $94.99 | 394,315 |
| 2021-09-23 | $94.28 | $95.54 | $93.51 | $95.05 | $95.05 | 406,101 |
| 2021-09-22 | $95.30 | $95.83 | $93.94 | $94.27 | $94.27 | 381,979 |
| 2021-09-21 | $95.69 | $96.15 | $94.95 | $95.51 | $95.51 | 448,146 |
| 2021-09-20 | $94.87 | $96.12 | $94.11 | $95.27 | $95.27 | 624,228 |
| 2021-09-17 | $95.55 | $96.99 | $94.15 | $96.50 | $96.50 | 1,529,946 |
| 2021-09-16 | $95.87 | $96.40 | $93.61 | $95.72 | $95.72 | 590,384 |
| 2021-09-15 | $95.02 | $97.73 | $94.36 | $96.34 | $96.34 | 507,940 |
| 2021-09-14 | $97.05 | $97.63 | $94.40 | $94.62 | $94.62 | 451,549 |
| 2021-09-13 | $97.67 | $98.20 | $96.62 | $96.70 | $96.70 | 642,475 |
| 2021-09-10 | $94.42 | $97.25 | $93.33 | $96.74 | $96.74 | 446,350 |
| 2021-09-09 | $94.85 | $96.40 | $93.75 | $94.45 | $94.45 | 290,534 |
| 2021-09-08 | $93.15 | $94.83 | $93.15 | $94.75 | $94.75 | 364,830 |
| 2021-09-07 | $95.48 | $95.58 | $93.34 | $93.73 | $93.73 | 725,207 |
| 2021-09-03 | $96.28 | $96.97 | $95.26 | $95.87 | $95.87 | 321,809 |
| 2021-09-02 | $96.08 | $96.52 | $95.33 | $96.31 | $96.31 | 267,799 |
| 2021-09-01 | $95.42 | $96.16 | $94.96 | $95.59 | $95.59 | 368,916 |
| 2021-08-31 | $96.38 | $96.98 | $95.03 | $95.20 | $95.20 | 648,743 |
| 2021-08-30 | $95.19 | $97.35 | $95.16 | $95.94 | $95.94 | 355,417 |
| 2021-08-27 | $93.56 | $96.05 | $92.61 | $95.22 | $95.22 | 578,753 |
| 2021-08-26 | $94.83 | $95.62 | $93.21 | $93.31 | $93.31 | 371,691 |
| 2021-08-25 | $92.65 | $95.26 | $91.84 | $94.78 | $94.78 | 525,471 |
| 2021-08-24 | $93.06 | $93.50 | $91.69 | $92.70 | $92.70 | 557,046 |
| 2021-08-23 | $92.12 | $93.72 | $91.89 | $93.13 | $93.13 | 602,758 |
| 2021-08-20 | $90.01 | $93.30 | $89.54 | $91.75 | $91.75 | 464,266 |
| 2021-08-19 | $91.63 | $92.32 | $89.35 | $89.54 | $89.54 | 800,979 |
| 2021-08-18 | $92.19 | $93.00 | $89.92 | $91.80 | $91.80 | 580,748 |
| 2021-08-17 | $89.90 | $92.51 | $89.26 | $91.81 | $91.81 | 768,197 |
| 2021-08-16 | $88.14 | $90.42 | $88.11 | $90.18 | $90.18 | 768,076 |
| 2021-08-13 | $87.16 | $89.48 | $86.60 | $89.12 | $89.12 | 809,252 |
| 2021-08-12 | $86.35 | $86.94 | $84.77 | $86.68 | $86.68 | 675,804 |
| 2021-08-11 | $87.11 | $87.43 | $85.39 | $86.18 | $86.18 | 572,499 |
| 2021-08-10 | $89.88 | $89.92 | $85.98 | $87.19 | $87.19 | 762,855 |
| 2021-08-09 | $89.76 | $89.88 | $88.01 | $88.89 | $88.89 | 592,817 |
| 2021-08-06 | $91.48 | $92.47 | $89.30 | $89.57 | $89.57 | 736,601 |
| 2021-08-05 | $92.45 | $93.97 | $91.24 | $92.69 | $92.69 | 1,089,765 |
| 2021-08-04 | $100.68 | $101.43 | $92.90 | $93.20 | $93.20 | 1,609,001 |
| 2021-08-03 | $95.78 | $98.20 | $94.99 | $97.70 | $97.70 | 1,034,673 |
| 2021-08-02 | $94.36 | $96.71 | $92.85 | $95.91 | $95.91 | 807,770 |
| 2021-07-30 | $92.49 | $93.61 | $92.23 | $93.21 | $93.21 | 1,031,100 |
| 2021-07-29 | $94.36 | $95.46 | $92.86 | $92.92 | $92.92 | 569,535 |
| 2021-07-28 | $94.19 | $95.19 | $93.03 | $93.92 | $93.92 | 632,440 |
| 2021-07-27 | $95.47 | $95.47 | $93.12 | $94.10 | $94.10 | 778,854 |
| 2021-07-26 | $98.80 | $98.80 | $95.65 | $95.77 | $95.77 | 373,528 |
| 2021-07-23 | $98.39 | $99.11 | $97.38 | $98.52 | $98.52 | 644,825 |
| 2021-07-22 | $97.60 | $98.54 | $95.69 | $98.13 | $98.13 | 599,146 |
| 2021-07-21 | $95.58 | $98.00 | $94.79 | $97.68 | $97.68 | 581,204 |
| 2021-07-20 | $94.29 | $96.18 | $93.88 | $95.49 | $95.49 | 1,260,695 |
| 2021-07-19 | $94.90 | $95.16 | $92.89 | $93.75 | $93.75 | 573,541 |
| 2021-07-16 | $93.72 | $96.10 | $93.55 | $94.99 | $94.99 | 495,728 |
| 2021-07-15 | $93.46 | $94.41 | $92.66 | $93.78 | $93.78 | 635,413 |
| 2021-07-14 | $97.07 | $97.07 | $93.74 | $93.84 | $93.84 | 483,244 |
| 2021-07-13 | $96.31 | $98.41 | $96.19 | $97.21 | $97.21 | 660,202 |
| 2021-07-12 | $98.67 | $99.18 | $96.48 | $96.82 | $96.82 | 441,460 |
| 2021-07-09 | $99.25 | $99.34 | $97.79 | $99.03 | $99.03 | 348,850 |
| 2021-07-08 | $97.53 | $99.83 | $97.07 | $98.99 | $98.99 | 484,029 |
| 2021-07-07 | $97.45 | $98.46 | $96.39 | $98.19 | $98.19 | 439,173 |
| 2021-07-06 | $97.94 | $99.47 | $97.01 | $97.45 | $97.45 | 506,998 |
| 2021-07-02 | $97.24 | $98.75 | $96.19 | $98.61 | $98.61 | 1,010,174 |
| 2021-07-01 | $97.32 | $97.74 | $96.34 | $97.46 | $97.46 | 1,035,302 |
| 2021-06-30 | $96.66 | $98.19 | $96.00 | $97.32 | $97.32 | 1,009,911 |
| 2021-06-29 | $98.00 | $98.63 | $96.55 | $96.94 | $96.94 | 933,105 |
| 2021-06-28 | $100.90 | $102.04 | $97.52 | $98.32 | $98.32 | 885,592 |
| 2021-06-25 | $101.06 | $101.27 | $99.78 | $100.29 | $100.29 | 931,684 |
| 2021-06-24 | $100.52 | $101.53 | $99.61 | $100.58 | $100.58 | 864,093 |
| 2021-06-23 | $101.92 | $103.30 | $99.77 | $100.26 | $100.26 | 798,451 |
| 2021-06-22 | $101.45 | $102.92 | $100.20 | $102.27 | $102.27 | 699,307 |
| 2021-06-21 | $100.87 | $103.72 | $100.66 | $101.79 | $101.79 | 889,828 |
| 2021-06-18 | $98.83 | $103.00 | $98.83 | $100.52 | $100.52 | 1,452,458 |
| 2021-06-17 | $98.41 | $101.28 | $97.45 | $98.42 | $98.42 | 591,896 |
| 2021-06-16 | $97.90 | $99.47 | $97.47 | $98.59 | $98.59 | 577,232 |
| 2021-06-15 | $99.28 | $100.27 | $97.41 | $97.89 | $97.89 | 479,457 |
| 2021-06-14 | $99.08 | $100.84 | $98.72 | $99.62 | $99.62 | 460,815 |
| 2021-06-11 | $100.42 | $100.65 | $97.36 | $98.61 | $98.61 | 440,154 |
| 2021-06-10 | $98.43 | $100.61 | $97.76 | $100.51 | $100.51 | 621,501 |
| 2021-06-09 | $97.95 | $99.90 | $97.58 | $98.42 | $98.42 | 486,260 |
| 2021-06-08 | $95.83 | $97.74 | $95.04 | $97.01 | $97.01 | 709,132 |
| 2021-06-07 | $94.42 | $96.65 | $93.70 | $95.26 | $95.26 | 1,235,435 |
| 2021-06-04 | $94.88 | $95.67 | $94.35 | $94.39 | $94.39 | 570,356 |
| 2021-06-03 | $93.95 | $94.87 | $92.35 | $94.18 | $94.18 | 688,794 |
| 2021-06-02 | $95.24 | $96.11 | $93.29 | $94.25 | $94.25 | 913,530 |
| 2021-06-01 | $96.17 | $97.29 | $94.31 | $94.90 | $94.90 | 877,734 |
| 2021-05-28 | $97.95 | $99.48 | $96.12 | $96.22 | $96.22 | 674,321 |
| 2021-05-27 | $96.00 | $97.49 | $95.30 | $97.15 | $97.15 | 1,451,284 |
| 2021-05-26 | $96.78 | $97.65 | $95.04 | $96.31 | $96.31 | 597,456 |
| 2021-05-25 | $95.64 | $97.09 | $94.94 | $96.59 | $96.59 | 733,223 |
| 2021-05-24 | $96.61 | $97.25 | $95.57 | $95.81 | $95.81 | 616,822 |
| 2021-05-21 | $95.13 | $96.71 | $94.75 | $95.97 | $95.97 | 626,992 |
| 2021-05-20 | $92.66 | $95.78 | $92.21 | $94.37 | $94.37 | 625,874 |
| 2021-05-19 | $92.82 | $94.87 | $91.96 | $92.35 | $92.35 | 667,403 |
| 2021-05-18 | $92.61 | $96.44 | $92.60 | $93.81 | $93.81 | 508,793 |
| 2021-05-17 | $94.05 | $94.57 | $92.95 | $93.08 | $93.08 | 564,139 |
| 2021-05-14 | $92.41 | $94.92 | $91.01 | $94.60 | $94.60 | 624,247 |
| 2021-05-13 | $92.82 | $93.60 | $90.64 | $91.93 | $91.93 | 680,215 |
| 2021-05-12 | $90.24 | $94.55 | $90.24 | $92.15 | $92.15 | 679,438 |
| 2021-05-11 | $89.20 | $92.94 | $89.02 | $91.45 | $91.45 | 891,539 |
| 2021-05-10 | $90.71 | $92.90 | $89.11 | $91.24 | $91.24 | 1,182,954 |
| 2021-05-07 | $89.98 | $92.98 | $89.30 | $91.04 | $91.04 | 697,971 |
| 2021-05-06 | $92.05 | $92.13 | $87.19 | $89.43 | $89.43 | 1,341,239 |
| 2021-05-05 | $91.52 | $92.45 | $90.76 | $91.60 | $91.60 | 679,137 |
| 2021-05-04 | $91.92 | $92.99 | $89.90 | $91.50 | $91.50 | 650,937 |
| 2021-05-03 | $94.87 | $95.99 | $93.36 | $93.63 | $93.63 | 867,249 |
| 2021-04-30 | $94.50 | $96.32 | $94.31 | $94.49 | $94.49 | 702,441 |
| 2021-04-29 | $98.97 | $98.97 | $94.36 | $95.33 | $95.33 | 924,422 |
| 2021-04-28 | $97.66 | $98.06 | $95.91 | $97.70 | $97.70 | 748,958 |
| 2021-04-27 | $99.34 | $99.34 | $97.22 | $97.68 | $97.68 | 641,093 |
| 2021-04-26 | $96.76 | $99.49 | $96.20 | $98.76 | $98.76 | 461,755 |
| 2021-04-23 | $97.25 | $98.15 | $96.17 | $96.73 | $96.73 | 342,040 |
| 2021-04-22 | $96.36 | $98.30 | $95.29 | $96.51 | $96.51 | 442,117 |
| 2021-04-21 | $96.25 | $97.69 | $95.10 | $97.03 | $97.03 | 577,477 |
| 2021-04-20 | $94.95 | $96.98 | $94.36 | $96.16 | $96.16 | 555,516 |
| 2021-04-19 | $95.62 | $97.97 | $93.55 | $94.85 | $94.85 | 760,213 |
| 2021-04-16 | $96.42 | $96.92 | $94.56 | $96.58 | $96.58 | 601,682 |
| 2021-04-15 | $94.58 | $96.32 | $94.54 | $95.00 | $95.00 | 686,619 |
| 2021-04-14 | $93.27 | $96.99 | $93.27 | $95.05 | $95.05 | 778,005 |
| 2021-04-13 | $93.62 | $94.13 | $91.75 | $92.97 | $92.97 | 815,798 |
| 2021-04-12 | $92.34 | $93.39 | $90.42 | $92.79 | $92.79 | 1,159,875 |
| 2021-04-09 | $92.73 | $94.03 | $91.57 | $93.35 | $93.35 | 488,720 |
| 2021-04-08 | $95.48 | $95.98 | $92.46 | $92.69 | $92.69 | 682,827 |
| 2021-04-07 | $95.51 | $96.00 | $94.32 | $94.84 | $94.84 | 548,510 |
| 2021-04-06 | $95.67 | $96.49 | $94.09 | $95.31 | $95.31 | 744,706 |
| 2021-04-05 | $98.17 | $98.82 | $94.75 | $95.95 | $95.95 | 776,422 |
| 2021-04-01 | $97.94 | $99.44 | $96.20 | $98.18 | $98.18 | 693,032 |
| 2021-03-31 | $95.86 | $98.28 | $94.63 | $97.25 | $97.25 | 1,116,521 |
| 2021-03-30 | $100.12 | $100.15 | $92.88 | $94.26 | $94.26 | 2,297,289 |
| 2021-03-29 | $98.42 | $102.50 | $98.42 | $101.23 | $101.23 | 16,430,726 |
| 2021-03-26 | $97.01 | $99.83 | $96.84 | $98.86 | $98.86 | 2,208,155 |
| 2021-03-25 | $94.29 | $98.98 | $93.78 | $97.26 | $97.26 | 5,393,780 |
| 2021-03-24 | $88.31 | $91.57 | $87.37 | $87.57 | $87.57 | 728,083 |
| 2021-03-23 | $91.44 | $92.20 | $87.80 | $88.23 | $88.23 | 912,188 |
| 2021-03-22 | $92.41 | $93.23 | $91.00 | $92.11 | $92.11 | 720,884 |
| 2021-03-19 | $90.61 | $92.24 | $89.66 | $92.22 | $92.22 | 1,081,190 |
| 2021-03-18 | $92.00 | $93.01 | $89.10 | $89.77 | $89.77 | 690,788 |
| 2021-03-17 | $93.21 | $94.82 | $92.00 | $93.01 | $93.01 | 808,577 |
| 2021-03-16 | $98.12 | $98.50 | $93.37 | $94.58 | $94.58 | 675,576 |
| 2021-03-15 | $97.19 | $97.89 | $95.60 | $97.07 | $97.07 | 456,303 |
| 2021-03-12 | $93.94 | $97.20 | $92.87 | $97.06 | $97.06 | 551,660 |
| 2021-03-11 | $92.11 | $95.53 | $92.08 | $94.58 | $94.58 | 790,033 |
| 2021-03-10 | $92.75 | $93.98 | $90.07 | $90.78 | $90.78 | 1,001,175 |
| 2021-03-09 | $90.80 | $93.30 | $90.03 | $91.01 | $91.01 | 817,668 |
| 2021-03-08 | $93.29 | $93.68 | $89.00 | $89.37 | $89.37 | 872,717 |
| 2021-03-05 | $93.85 | $93.98 | $88.15 | $93.23 | $93.23 | 2,117,241 |
| 2021-03-04 | $94.46 | $95.99 | $91.35 | $92.97 | $92.97 | 983,466 |
| 2021-03-03 | $101.00 | $101.18 | $94.79 | $95.01 | $95.01 | 1,462,102 |
| 2021-03-02 | $103.49 | $104.00 | $100.70 | $101.42 | $101.42 | 1,532,344 |
| 2021-03-01 | $110.25 | $111.05 | $108.43 | $109.43 | $109.43 | 401,413 |
| 2021-02-26 | $108.00 | $110.49 | $105.58 | $109.51 | $109.51 | 1,290,000 |
| 2021-02-25 | $110.18 | $110.89 | $106.75 | $106.81 | $106.81 | 581,984 |
| 2021-02-24 | $109.27 | $111.75 | $108.60 | $110.61 | $110.61 | 508,886 |
| 2021-02-23 | $110.05 | $111.03 | $106.84 | $108.59 | $108.59 | 766,218 |
| 2021-02-22 | $112.80 | $114.01 | $109.50 | $111.04 | $111.04 | 936,042 |
| 2021-02-19 | $113.60 | $114.33 | $111.53 | $113.24 | $113.24 | 491,400 |
| 2021-02-18 | $113.95 | $115.32 | $112.55 | $113.34 | $113.34 | 768,822 |
| 2021-02-17 | $112.36 | $116.12 | $111.01 | $115.29 | $115.29 | 670,124 |
| 2021-02-16 | $113.44 | $115.40 | $110.81 | $112.41 | $112.41 | 717,372 |
| 2021-02-12 | $115.81 | $116.76 | $112.84 | $114.10 | $114.10 | 1,018,552 |
| 2021-02-11 | $119.02 | $119.21 | $114.66 | $115.41 | $115.41 | 593,755 |
| 2021-02-10 | $115.98 | $119.99 | $115.01 | $119.00 | $119.00 | 668,168 |
| 2021-02-09 | $117.55 | $117.75 | $115.28 | $115.61 | $115.61 | 922,711 |
| 2021-02-08 | $116.74 | $118.61 | $115.88 | $117.63 | $117.63 | 1,247,377 |
| 2021-02-05 | $113.80 | $118.96 | $110.18 | $116.14 | $116.14 | 1,136,460 |
| 2021-02-04 | $113.16 | $115.59 | $112.81 | $114.55 | $114.55 | 818,222 |
| 2021-02-03 | $113.10 | $115.50 | $112.34 | $112.68 | $112.68 | 406,036 |
| 2021-02-02 | $109.29 | $114.49 | $106.64 | $113.44 | $113.44 | 1,062,324 |
| 2021-02-01 | $110.11 | $110.25 | $105.31 | $106.02 | $106.02 | 1,243,140 |
| 2021-01-29 | $111.54 | $114.07 | $109.00 | $109.75 | $109.75 | 816,917 |
| 2021-01-28 | $110.80 | $113.24 | $108.36 | $111.93 | $111.93 | 728,407 |
| 2021-01-27 | $115.24 | $117.00 | $110.33 | $110.80 | $110.80 | 733,890 |
| 2021-01-26 | $119.24 | $120.01 | $115.83 | $116.13 | $116.13 | 1,158,267 |
| 2021-01-25 | $115.75 | $120.27 | $115.75 | $119.40 | $119.40 | 1,138,728 |
| 2021-01-22 | $115.33 | $117.71 | $114.09 | $116.91 | $116.91 | 647,929 |
| 2021-01-21 | $111.47 | $115.39 | $110.22 | $115.00 | $115.00 | 1,289,789 |
| 2021-01-20 | $108.90 | $111.75 | $108.01 | $111.08 | $111.08 | 683,461 |
| 2021-01-19 | $108.37 | $110.05 | $107.52 | $108.78 | $108.78 | 608,994 |
| 2021-01-15 | $108.45 | $110.52 | $107.64 | $107.69 | $107.69 | 610,734 |
| 2021-01-14 | $108.27 | $110.38 | $106.00 | $109.29 | $109.29 | 488,944 |
| 2021-01-13 | $112.80 | $113.40 | $105.90 | $108.15 | $108.15 | 1,551,297 |
| 2021-01-12 | $110.44 | $113.09 | $109.90 | $112.32 | $112.32 | 832,536 |
| 2021-01-11 | $111.11 | $111.85 | $107.89 | $110.30 | $110.30 | 1,262,039 |
| 2021-01-08 | $104.00 | $113.22 | $103.53 | $112.07 | $112.07 | 2,644,611 |
| 2021-01-07 | $97.27 | $103.56 | $97.16 | $102.82 | $102.82 | 1,391,289 |
| 2021-01-06 | $96.23 | $97.79 | $95.29 | $97.45 | $97.45 | 945,021 |
| 2021-01-05 | $95.18 | $97.42 | $94.30 | $97.14 | $97.14 | 464,040 |
| 2021-01-04 | $95.32 | $96.58 | $92.71 | $95.87 | $95.87 | 602,211 |
| 2020-12-31 | $95.70 | $97.03 | $93.70 | $95.85 | $95.85 | 402,897 |
| 2020-12-30 | $94.63 | $96.57 | $94.24 | $95.46 | $95.46 | 641,995 |
| 2020-12-29 | $95.60 | $95.78 | $93.81 | $94.00 | $94.00 | 369,581 |
| 2020-12-28 | $98.16 | $98.31 | $95.31 | $95.53 | $95.53 | 385,090 |
| 2020-12-24 | $98.46 | $99.24 | $96.46 | $97.67 | $97.67 | 166,437 |
| 2020-12-23 | $98.76 | $98.88 | $96.34 | $97.93 | $97.93 | 638,840 |
| 2020-12-22 | $99.88 | $101.26 | $98.33 | $98.67 | $98.67 | 610,195 |
| 2020-12-21 | $99.74 | $101.76 | $98.56 | $100.29 | $100.29 | 755,255 |
| 2020-12-18 | $100.91 | $102.33 | $100.09 | $101.43 | $101.43 | 1,538,641 |
| 2020-12-17 | $99.00 | $100.75 | $97.76 | $100.15 | $100.15 | 703,011 |
| 2020-12-16 | $95.30 | $99.28 | $94.39 | $98.69 | $98.69 | 1,436,449 |
| 2020-12-15 | $93.59 | $95.48 | $92.40 | $95.32 | $95.32 | 975,243 |
| 2020-12-14 | $90.78 | $94.55 | $90.78 | $93.46 | $93.46 | 923,409 |
| 2020-12-11 | $92.24 | $92.24 | $89.81 | $90.21 | $90.21 | 797,097 |
| 2020-12-10 | $91.33 | $92.48 | $89.77 | $91.24 | $91.24 | 716,041 |
| 2020-12-09 | $91.63 | $92.09 | $89.66 | $91.97 | $91.97 | 674,632 |
| 2020-12-08 | $91.00 | $92.13 | $90.05 | $91.64 | $91.64 | 658,822 |
| 2020-12-07 | $95.37 | $96.46 | $90.46 | $91.07 | $91.07 | 909,605 |
| 2020-12-04 | $98.34 | $99.40 | $96.52 | $96.53 | $96.53 | 467,559 |
| 2020-12-03 | $96.91 | $100.00 | $96.91 | $98.77 | $98.77 | 865,502 |
| 2020-12-02 | $95.24 | $97.41 | $94.46 | $97.17 | $97.17 | 540,652 |
| 2020-12-01 | $94.88 | $95.46 | $93.73 | $94.83 | $94.83 | 959,876 |
| 2020-11-30 | $96.16 | $97.91 | $93.94 | $94.94 | $94.94 | 1,845,569 |
| 2020-11-27 | $94.79 | $95.56 | $93.95 | $95.56 | $95.56 | 364,510 |
| 2020-11-25 | $95.58 | $96.94 | $93.45 | $95.12 | $95.12 | 858,255 |
| 2020-11-24 | $94.09 | $97.34 | $93.38 | $95.81 | $95.81 | 1,173,365 |
| 2020-11-23 | $89.30 | $95.11 | $89.30 | $93.62 | $93.62 | 1,674,134 |
| 2020-11-20 | $87.70 | $90.22 | $87.56 | $89.00 | $89.00 | 1,166,609 |
| 2020-11-19 | $87.29 | $88.01 | $86.02 | $87.45 | $87.45 | 2,136,097 |
| 2020-11-18 | $91.92 | $92.17 | $86.67 | $86.91 | $86.91 | 795,644 |
| 2020-11-17 | $92.70 | $93.50 | $90.99 | $91.75 | $91.75 | 760,649 |
| 2020-11-16 | $92.44 | $95.39 | $92.03 | $92.96 | $92.96 | 852,981 |
| 2020-11-13 | $90.74 | $94.81 | $90.29 | $91.98 | $91.98 | 708,212 |
| 2020-11-12 | $90.30 | $92.90 | $88.57 | $90.45 | $90.45 | 891,136 |
| 2020-11-11 | $89.03 | $91.80 | $88.21 | $89.29 | $89.29 | 1,463,237 |
| 2020-11-10 | $90.21 | $96.00 | $86.55 | $87.58 | $87.58 | 3,619,847 |
| 2020-11-09 | $98.99 | $105.00 | $96.52 | $102.81 | $102.81 | 1,242,628 |
| 2020-11-06 | $99.90 | $100.18 | $94.83 | $96.34 | $96.34 | 2,171,660 |
| 2020-11-05 | $108.80 | $108.80 | $100.11 | $100.32 | $100.32 | 1,070,507 |
| 2020-11-04 | $97.66 | $108.93 | $97.36 | $108.33 | $108.33 | 1,442,071 |
| 2020-11-03 | $96.06 | $97.70 | $94.56 | $95.87 | $95.87 | 946,539 |
| 2020-11-02 | $98.82 | $98.93 | $94.58 | $95.98 | $95.98 | 977,329 |
| 2020-10-30 | $98.26 | $98.75 | $96.00 | $98.67 | $98.67 | 511,672 |
| 2020-10-29 | $98.36 | $99.50 | $96.83 | $98.92 | $98.92 | 655,555 |
| 2020-10-28 | $98.73 | $99.56 | $96.85 | $98.54 | $98.54 | 546,257 |
| 2020-10-27 | $101.21 | $102.29 | $99.88 | $100.14 | $100.14 | 558,285 |
| 2020-10-26 | $98.01 | $101.18 | $97.84 | $100.94 | $100.94 | 737,312 |
| 2020-10-23 | $97.15 | $99.16 | $96.39 | $99.01 | $99.01 | 502,955 |
| 2020-10-22 | $96.48 | $97.50 | $95.37 | $96.53 | $96.53 | 714,302 |
| 2020-10-21 | $98.26 | $98.57 | $95.39 | $95.82 | $95.82 | 650,740 |
| 2020-10-20 | $100.92 | $101.43 | $98.03 | $99.00 | $99.00 | 442,041 |
| 2020-10-19 | $102.84 | $103.30 | $100.04 | $100.69 | $100.69 | 579,339 |
| 2020-10-16 | $99.99 | $102.94 | $99.63 | $102.51 | $102.51 | 671,965 |
| 2020-10-15 | $99.59 | $100.73 | $98.91 | $99.83 | $99.83 | 422,841 |
| 2020-10-14 | $101.11 | $101.70 | $100.36 | $101.03 | $101.03 | 550,909 |
| 2020-10-13 | $101.53 | $103.07 | $100.87 | $101.34 | $101.34 | 395,512 |
| 2020-10-12 | $104.37 | $105.47 | $101.01 | $101.37 | $101.37 | 566,372 |
| 2020-10-09 | $104.66 | $104.76 | $102.87 | $104.42 | $104.42 | 668,237 |
| 2020-10-08 | $102.36 | $104.89 | $102.35 | $103.68 | $103.68 | 899,621 |
| 2020-10-07 | $99.54 | $102.48 | $99.54 | $101.86 | $101.86 | 1,503,410 |
| 2020-10-06 | $98.14 | $99.80 | $96.66 | $97.03 | $97.03 | 701,643 |
| 2020-10-05 | $95.46 | $98.32 | $95.13 | $98.17 | $98.17 | 1,042,830 |
| 2020-10-02 | $95.26 | $97.98 | $94.26 | $94.60 | $94.60 | 976,122 |
| 2020-10-01 | $96.61 | $97.70 | $94.41 | $97.46 | $97.46 | 1,842,675 |
| 2020-09-30 | $97.52 | $98.94 | $95.42 | $96.16 | $96.16 | 823,245 |
| 2020-09-29 | $97.12 | $98.70 | $96.66 | $97.70 | $97.70 | 749,026 |
| 2020-09-28 | $98.62 | $98.62 | $96.20 | $97.40 | $97.40 | 579,723 |
| 2020-09-25 | $98.13 | $98.98 | $96.67 | $97.70 | $97.70 | 799,676 |
| 2020-09-24 | $98.04 | $100.11 | $96.73 | $98.86 | $98.86 | 576,025 |
| 2020-09-23 | $100.00 | $102.25 | $99.14 | $99.37 | $99.37 | 589,578 |
| 2020-09-22 | $99.50 | $100.06 | $97.21 | $99.93 | $99.93 | 715,577 |
| 2020-09-21 | $99.67 | $100.30 | $97.98 | $99.30 | $99.30 | 862,832 |
| 2020-09-18 | $103.21 | $103.31 | $98.67 | $101.65 | $101.65 | 1,211,793 |
| 2020-09-17 | $100.08 | $103.10 | $99.51 | $101.87 | $101.87 | 755,059 |
| 2020-09-16 | $104.63 | $105.79 | $101.12 | $101.22 | $101.22 | 894,483 |
| 2020-09-15 | $108.00 | $108.50 | $103.15 | $104.30 | $104.30 | 749,516 |
| 2020-09-14 | $101.50 | $108.16 | $101.07 | $106.03 | $106.03 | 1,729,712 |
| 2020-09-11 | $104.14 | $104.43 | $97.95 | $100.39 | $100.39 | 1,410,135 |
| 2020-09-10 | $108.22 | $108.22 | $102.34 | $103.00 | $103.00 | 1,110,052 |
| 2020-09-09 | $111.27 | $111.27 | $107.45 | $107.66 | $107.66 | 711,048 |
| 2020-09-08 | $108.79 | $113.43 | $108.50 | $109.77 | $109.77 | 694,489 |
| 2020-09-04 | $111.13 | $111.54 | $106.23 | $110.06 | $110.06 | 715,254 |
| 2020-09-03 | $116.00 | $116.37 | $110.28 | $110.77 | $110.77 | 905,042 |
| 2020-09-02 | $117.02 | $117.27 | $114.90 | $115.94 | $115.94 | 812,648 |
| 2020-09-01 | $118.70 | $118.77 | $115.59 | $115.76 | $115.76 | 996,890 |
| 2020-08-31 | $116.66 | $118.05 | $115.31 | $116.42 | $116.42 | 1,020,750 |
| 2020-08-28 | $118.25 | $118.25 | $113.47 | $114.32 | $114.32 | 939,310 |
| 2020-08-27 | $111.64 | $115.61 | $111.25 | $114.17 | $114.17 | 1,305,675 |
| 2020-08-26 | $111.65 | $112.56 | $110.69 | $111.79 | $111.79 | 438,841 |
| 2020-08-25 | $111.13 | $113.16 | $110.66 | $112.51 | $112.51 | 383,393 |
| 2020-08-24 | $112.71 | $113.53 | $110.42 | $111.49 | $111.49 | 324,337 |
| 2020-08-21 | $113.80 | $113.95 | $112.09 | $113.11 | $113.11 | 596,374 |
| 2020-08-20 | $112.34 | $114.13 | $112.34 | $113.49 | $113.49 | 756,723 |
| 2020-08-19 | $115.58 | $116.44 | $112.75 | $113.13 | $113.13 | 462,119 |
| 2020-08-18 | $116.24 | $116.62 | $113.51 | $114.94 | $114.94 | 449,019 |
| 2020-08-17 | $115.82 | $118.58 | $115.30 | $116.67 | $116.67 | 486,117 |
| 2020-08-14 | $114.06 | $115.25 | $113.87 | $114.39 | $114.39 | 332,778 |
| 2020-08-13 | $114.61 | $116.04 | $114.05 | $114.74 | $114.74 | 687,795 |
| 2020-08-12 | $113.14 | $115.46 | $113.01 | $114.20 | $114.20 | 574,693 |
| 2020-08-11 | $112.32 | $113.82 | $109.22 | $113.01 | $113.01 | 930,834 |
| 2020-08-10 | $114.92 | $114.92 | $111.09 | $112.56 | $112.56 | 881,289 |
| 2020-08-07 | $115.79 | $118.32 | $114.29 | $115.11 | $115.11 | 630,123 |
| 2020-08-06 | $118.45 | $118.95 | $115.49 | $116.02 | $116.02 | 661,711 |
| 2020-08-05 | $120.00 | $120.87 | $118.02 | $118.93 | $118.93 | 849,072 |
| 2020-08-04 | $126.20 | $126.71 | $119.20 | $120.16 | $120.16 | 1,565,010 |
| 2020-08-03 | $122.08 | $124.41 | $120.57 | $123.01 | $123.01 | 775,687 |
| 2020-07-31 | $122.08 | $122.49 | $118.38 | $120.36 | $120.36 | 640,983 |
| 2020-07-30 | $119.28 | $123.94 | $118.93 | $121.72 | $121.72 | 503,313 |
| 2020-07-29 | $121.83 | $122.36 | $117.72 | $120.84 | $120.84 | 882,485 |
| 2020-07-28 | $125.45 | $126.24 | $121.35 | $121.65 | $121.65 | 609,602 |
| 2020-07-27 | $126.56 | $127.18 | $124.40 | $126.00 | $126.00 | 897,639 |
| 2020-07-24 | $127.03 | $127.19 | $124.25 | $125.20 | $125.20 | 478,291 |
| 2020-07-23 | $130.59 | $132.65 | $127.56 | $128.15 | $128.15 | 466,041 |
| 2020-07-22 | $131.57 | $133.07 | $129.90 | $130.42 | $130.42 | 712,367 |
| 2020-07-21 | $133.40 | $134.35 | $131.41 | $131.53 | $131.53 | 440,402 |
| 2020-07-20 | $136.26 | $136.26 | $132.09 | $133.94 | $133.94 | 556,796 |
| 2020-07-17 | $134.10 | $134.77 | $130.12 | $130.52 | $130.52 | 768,300 |
| 2020-07-16 | $134.06 | $134.78 | $131.28 | $133.37 | $133.37 | 585,400 |
| 2020-07-15 | $133.75 | $135.47 | $132.08 | $135.15 | $135.15 | 878,800 |
| 2020-07-14 | $126.80 | $131.27 | $123.40 | $131.12 | $131.12 | 1,023,600 |
| 2020-07-13 | $131.31 | $132.00 | $126.08 | $126.08 | $126.08 | 928,900 |
| 2020-07-10 | $131.17 | $131.83 | $127.35 | $129.69 | $129.69 | 903,200 |
| 2020-07-09 | $130.72 | $136.26 | $128.79 | $131.56 | $131.56 | 1,065,000 |
| 2020-07-08 | $129.45 | $130.76 | $128.24 | $130.11 | $130.11 | 502,300 |
| 2020-07-07 | $127.82 | $130.08 | $126.03 | $127.96 | $127.96 | 486,000 |
| 2020-07-06 | $126.18 | $129.44 | $125.31 | $127.66 | $127.66 | 653,700 |
| 2020-07-02 | $125.84 | $127.09 | $124.44 | $125.37 | $125.37 | 441,500 |
| 2020-07-01 | $122.87 | $125.98 | $121.70 | $125.84 | $125.84 | 1,077,600 |
| 2020-06-30 | $125.10 | $125.98 | $121.69 | $122.00 | $122.00 | 937,500 |
| 2020-06-29 | $129.66 | $130.74 | $124.84 | $125.50 | $125.50 | 1,084,700 |
| 2020-06-26 | $128.94 | $130.99 | $127.53 | $130.36 | $130.36 | 2,623,996 |
| 2020-06-25 | $126.00 | $129.21 | $125.17 | $128.47 | $128.47 | 927,492 |
| 2020-06-24 | $128.79 | $129.16 | $123.73 | $125.36 | $125.36 | 515,904 |
| 2020-06-23 | $127.78 | $131.00 | $126.77 | $127.67 | $127.67 | 729,872 |
| 2020-06-22 | $127.00 | $129.73 | $125.15 | $127.41 | $127.41 | 819,168 |
| 2020-06-19 | $122.00 | $128.95 | $121.68 | $128.83 | $128.83 | 2,023,180 |
| 2020-06-18 | $118.41 | $121.47 | $118.41 | $121.03 | $121.03 | 530,957 |
| 2020-06-17 | $121.40 | $121.69 | $118.49 | $119.27 | $119.27 | 581,242 |
| 2020-06-16 | $117.72 | $119.42 | $114.75 | $118.89 | $118.89 | 778,445 |
| 2020-06-15 | $113.88 | $115.98 | $113.12 | $115.33 | $115.33 | 533,124 |
| 2020-06-12 | $113.93 | $115.77 | $111.62 | $114.82 | $114.82 | 709,292 |
| 2020-06-11 | $116.79 | $116.85 | $113.11 | $113.16 | $113.16 | 717,096 |
| 2020-06-10 | $119.50 | $121.61 | $117.81 | $118.34 | $118.34 | 656,216 |
| 2020-06-09 | $119.04 | $121.79 | $118.43 | $118.82 | $118.82 | 776,798 |
| 2020-06-08 | $115.07 | $118.63 | $113.24 | $118.51 | $118.51 | 823,438 |
| 2020-06-05 | $118.97 | $118.97 | $113.65 | $115.86 | $115.86 | 1,191,735 |
| 2020-06-04 | $118.75 | $121.04 | $117.70 | $120.11 | $120.11 | 598,920 |
| 2020-06-03 | $122.68 | $123.11 | $118.95 | $119.03 | $119.03 | 709,296 |
| 2020-06-02 | $123.85 | $124.74 | $121.66 | $123.37 | $123.37 | 1,112,609 |
| 2020-06-01 | $126.10 | $126.50 | $119.53 | $123.40 | $123.40 | 825,975 |
| 2020-05-29 | $121.22 | $124.99 | $119.84 | $124.76 | $124.76 | 1,149,541 |
| 2020-05-28 | $119.34 | $122.97 | $119.08 | $120.22 | $120.22 | 360,713 |
| 2020-05-27 | $118.06 | $119.59 | $112.27 | $119.11 | $119.11 | 1,261,243 |
| 2020-05-26 | $127.73 | $128.29 | $118.24 | $118.89 | $118.89 | 1,200,167 |
| 2020-05-22 | $121.49 | $124.89 | $120.14 | $124.80 | $124.80 | 639,862 |
| 2020-05-21 | $124.00 | $124.97 | $120.92 | $121.17 | $121.17 | 820,321 |
| 2020-05-20 | $121.80 | $124.65 | $120.32 | $124.16 | $124.16 | 933,656 |
| 2020-05-19 | $123.28 | $127.28 | $119.83 | $119.93 | $119.93 | 1,318,082 |
| 2020-05-18 | $119.14 | $125.22 | $118.78 | $124.41 | $124.41 | 1,752,541 |
| 2020-05-15 | $111.03 | $116.93 | $110.36 | $116.50 | $116.50 | 714,379 |
| 2020-05-14 | $112.44 | $113.44 | $110.03 | $111.65 | $111.65 | 921,832 |
| 2020-05-13 | $113.55 | $117.24 | $111.53 | $114.02 | $114.02 | 956,352 |
| 2020-05-12 | $114.72 | $117.60 | $112.33 | $112.48 | $112.48 | 1,317,059 |
| 2020-05-11 | $109.53 | $115.18 | $109.06 | $113.57 | $113.57 | 936,956 |
| 2020-05-08 | $110.86 | $111.10 | $108.23 | $109.40 | $109.40 | 722,837 |
| 2020-05-07 | $105.00 | $112.87 | $104.77 | $108.94 | $108.94 | 1,920,951 |
| 2020-05-06 | $102.81 | $104.95 | $102.00 | $103.48 | $103.48 | 566,980 |
| 2020-05-05 | $100.00 | $102.43 | $99.38 | $101.78 | $101.78 | 526,409 |
| 2020-05-04 | $95.77 | $99.55 | $94.46 | $99.38 | $99.38 | 745,134 |
| 2020-05-01 | $96.92 | $96.92 | $93.54 | $95.59 | $95.59 | 704,954 |
| 2020-04-30 | $100.94 | $101.76 | $97.72 | $98.14 | $98.14 | 777,008 |
| 2020-04-29 | $100.39 | $101.71 | $98.20 | $100.91 | $100.91 | 479,000 |
| 2020-04-28 | $102.49 | $102.49 | $97.21 | $98.63 | $98.63 | 485,018 |
| 2020-04-27 | $101.33 | $102.70 | $100.28 | $101.67 | $101.67 | 859,891 |
| 2020-04-24 | $96.02 | $98.48 | $94.23 | $98.18 | $98.18 | 695,966 |
| 2020-04-23 | $94.50 | $95.96 | $93.41 | $94.90 | $94.90 | 1,027,087 |
| 2020-04-22 | $97.15 | $97.38 | $93.82 | $94.37 | $94.37 | 766,361 |
| 2020-04-21 | $100.05 | $100.66 | $96.00 | $97.00 | $97.00 | 883,099 |
| 2020-04-20 | $98.76 | $102.77 | $97.53 | $101.63 | $101.63 | 841,201 |
| 2020-04-17 | $96.49 | $99.26 | $95.69 | $98.96 | $98.96 | 722,303 |
| 2020-04-16 | $95.81 | $96.51 | $93.14 | $95.22 | $95.22 | 546,209 |
| 2020-04-15 | $94.89 | $95.72 | $92.67 | $95.13 | $95.13 | 572,564 |
| 2020-04-14 | $97.57 | $98.00 | $95.56 | $96.16 | $96.16 | 669,130 |
| 2020-04-13 | $96.11 | $97.07 | $94.05 | $95.95 | $95.95 | 463,591 |
| 2020-04-09 | $97.07 | $98.00 | $95.44 | $96.68 | $96.68 | 565,021 |
| 2020-04-08 | $94.96 | $96.61 | $93.11 | $96.03 | $96.03 | 517,299 |
| 2020-04-07 | $92.95 | $95.91 | $91.62 | $94.31 | $94.31 | 808,804 |
| 2020-04-06 | $87.99 | $91.58 | $86.50 | $91.22 | $91.22 | 542,529 |
| 2020-04-03 | $85.54 | $86.91 | $84.66 | $85.78 | $85.78 | 805,105 |
| 2020-04-02 | $84.20 | $86.49 | $82.51 | $86.31 | $86.31 | 764,951 |
| 2020-04-01 | $83.72 | $86.87 | $83.66 | $85.09 | $85.09 | 1,032,076 |
| 2020-03-31 | $91.27 | $92.39 | $86.02 | $86.55 | $86.55 | 1,315,993 |
| 2020-03-30 | $90.00 | $92.44 | $89.35 | $91.59 | $91.59 | 716,256 |
| 2020-03-27 | $91.46 | $92.23 | $87.56 | $88.54 | $88.54 | 769,282 |
| 2020-03-26 | $90.13 | $94.08 | $88.71 | $92.52 | $92.52 | 856,268 |
| 2020-03-25 | $86.59 | $90.75 | $85.98 | $90.23 | $90.23 | 1,261,191 |
| 2020-03-24 | $81.18 | $86.63 | $80.86 | $86.23 | $86.23 | 953,731 |
| 2020-03-23 | $81.84 | $81.84 | $75.13 | $79.01 | $79.01 | 728,237 |
| 2020-03-20 | $79.09 | $84.90 | $76.92 | $80.64 | $80.64 | 1,123,149 |
| 2020-03-19 | $74.37 | $81.24 | $73.18 | $79.00 | $79.00 | 1,233,704 |
| 2020-03-18 | $74.59 | $78.44 | $72.14 | $75.11 | $75.11 | 1,268,418 |
| 2020-03-17 | $78.62 | $82.18 | $75.00 | $79.61 | $79.61 | 1,325,071 |
| 2020-03-16 | $78.28 | $85.34 | $75.29 | $77.05 | $77.05 | 871,616 |
| 2020-03-13 | $84.24 | $86.03 | $79.42 | $85.34 | $85.34 | 1,008,993 |
| 2020-03-12 | $80.46 | $85.63 | $79.15 | $80.95 | $80.95 | 1,215,421 |
| 2020-03-11 | $90.41 | $91.87 | $84.93 | $85.90 | $85.90 | 790,823 |
| 2020-03-10 | $91.06 | $92.53 | $87.16 | $92.24 | $92.24 | 674,925 |
| 2020-03-09 | $86.50 | $91.52 | $86.50 | $88.45 | $88.45 | 966,228 |
| 2020-03-06 | $94.16 | $96.79 | $91.96 | $93.06 | $93.06 | 934,667 |
| 2020-03-05 | $96.24 | $97.87 | $93.41 | $95.03 | $95.03 | 558,709 |
| 2020-03-04 | $95.09 | $98.37 | $93.23 | $98.30 | $98.30 | 966,986 |
| 2020-03-03 | $95.99 | $96.40 | $90.54 | $92.57 | $92.57 | 920,195 |
| 2020-03-02 | $94.16 | $96.55 | $93.02 | $96.31 | $96.31 | 775,026 |
| 2020-02-28 | $89.66 | $94.87 | $87.75 | $94.70 | $94.70 | 1,102,551 |
| 2020-02-27 | $92.40 | $93.93 | $89.00 | $91.95 | $91.95 | 1,349,150 |
| 2020-02-26 | $95.38 | $96.25 | $92.49 | $93.95 | $93.95 | 903,769 |
| 2020-02-25 | $97.44 | $98.44 | $93.50 | $94.29 | $94.29 | 719,581 |
| 2020-02-24 | $101.97 | $102.56 | $95.65 | $96.93 | $96.93 | 1,073,507 |
| 2020-02-21 | $103.10 | $104.42 | $100.49 | $104.12 | $104.12 | 630,725 |
| 2020-02-20 | $104.28 | $105.00 | $102.25 | $103.15 | $103.15 | 571,898 |
| 2020-02-19 | $105.20 | $105.90 | $103.12 | $104.20 | $104.20 | 444,589 |
| 2020-02-18 | $104.06 | $105.00 | $102.63 | $104.75 | $104.75 | 425,056 |
| 2020-02-14 | $106.99 | $107.08 | $104.00 | $104.30 | $104.30 | 454,319 |
| 2020-02-13 | $107.27 | $108.79 | $105.96 | $106.45 | $106.45 | 459,101 |
| 2020-02-12 | $107.10 | $109.10 | $106.90 | $107.62 | $107.62 | 517,017 |
| 2020-02-11 | $106.51 | $107.31 | $105.82 | $106.97 | $106.97 | 388,892 |
| 2020-02-10 | $103.56 | $106.08 | $103.21 | $105.99 | $105.99 | 496,786 |
| 2020-02-07 | $103.27 | $104.15 | $101.55 | $103.98 | $103.98 | 520,831 |
| 2020-02-06 | $101.25 | $103.16 | $99.19 | $102.90 | $102.90 | 813,591 |
| 2020-02-05 | $100.40 | $106.00 | $100.40 | $102.47 | $102.47 | 1,513,802 |
| 2020-02-04 | $101.11 | $104.25 | $100.62 | $103.10 | $103.10 | 1,091,098 |
| 2020-02-03 | $101.46 | $101.98 | $100.07 | $100.45 | $100.45 | 674,593 |
| 2020-01-31 | $101.08 | $101.98 | $99.00 | $100.08 | $100.08 | 732,010 |
| 2020-01-30 | $102.75 | $102.88 | $100.35 | $101.51 | $101.51 | 403,062 |
| 2020-01-29 | $101.31 | $103.99 | $101.31 | $103.23 | $103.23 | 783,430 |
| 2020-01-28 | $98.96 | $102.21 | $98.37 | $101.59 | $101.59 | 842,823 |
| 2020-01-27 | $98.01 | $99.54 | $97.48 | $98.65 | $98.65 | 605,374 |
| 2020-01-24 | $102.17 | $102.92 | $98.67 | $99.17 | $99.17 | 678,822 |
| 2020-01-23 | $103.21 | $103.39 | $101.07 | $102.18 | $102.18 | 696,727 |
| 2020-01-22 | $105.76 | $106.26 | $102.81 | $103.43 | $103.43 | 580,441 |
| 2020-01-21 | $104.50 | $105.75 | $103.27 | $105.62 | $105.62 | 952,679 |
| 2020-01-17 | $106.08 | $107.30 | $104.20 | $104.67 | $104.67 | 757,693 |
| 2020-01-16 | $107.01 | $107.67 | $104.99 | $106.33 | $106.33 | 661,914 |
| 2020-01-15 | $107.98 | $108.93 | $106.82 | $107.36 | $107.36 | 546,538 |
| 2020-01-14 | $103.25 | $108.15 | $102.97 | $107.84 | $107.84 | 1,086,035 |
| 2020-01-13 | $113.70 | $113.70 | $101.97 | $103.07 | $103.07 | 2,198,015 |
| 2020-01-10 | $114.04 | $115.24 | $112.09 | $112.48 | $112.48 | 947,075 |
| 2020-01-09 | $112.81 | $114.25 | $112.28 | $113.76 | $113.76 | 842,477 |
| 2020-01-08 | $110.49 | $112.06 | $109.87 | $111.29 | $111.29 | 718,043 |
| 2020-01-07 | $110.66 | $111.00 | $108.56 | $110.06 | $110.06 | 927,041 |
| 2020-01-06 | $108.93 | $111.12 | $108.33 | $110.77 | $110.77 | 938,189 |
| 2020-01-03 | $107.01 | $110.10 | $106.44 | $109.78 | $109.78 | 784,413 |
| 2020-01-02 | $108.00 | $108.74 | $107.17 | $108.30 | $108.30 | 676,699 |
| 2019-12-31 | $106.71 | $107.91 | $106.37 | $107.49 | $107.49 | 343,319 |
| 2019-12-30 | $108.09 | $109.03 | $106.14 | $107.16 | $107.16 | 318,651 |
| 2019-12-27 | $108.70 | $109.73 | $107.55 | $108.44 | $108.44 | 570,228 |
| 2019-12-26 | $109.01 | $109.19 | $107.47 | $107.95 | $107.95 | 344,548 |
| 2019-12-24 | $108.62 | $109.44 | $107.74 | $109.06 | $109.06 | 285,899 |
| 2019-12-23 | $110.92 | $110.92 | $107.60 | $108.41 | $108.41 | 1,029,003 |
| 2019-12-20 | $107.38 | $110.38 | $106.69 | $109.81 | $109.81 | 1,508,360 |
| 2019-12-19 | $106.29 | $107.36 | $104.73 | $106.25 | $106.25 | 1,116,934 |
| 2019-12-18 | $108.61 | $109.50 | $105.14 | $105.60 | $105.60 | 1,248,415 |
| 2019-12-17 | $109.53 | $109.53 | $105.96 | $108.50 | $108.50 | 1,367,896 |
| 2019-12-16 | $110.65 | $111.34 | $108.56 | $108.79 | $108.79 | 1,348,669 |
| 2019-12-13 | $109.00 | $111.67 | $108.17 | $110.59 | $110.59 | 1,607,084 |
| 2019-12-12 | $113.19 | $114.10 | $111.38 | $111.43 | $111.43 | 860,218 |
| 2019-12-11 | $110.20 | $115.24 | $106.15 | $113.25 | $113.25 | 1,678,345 |
| 2019-12-10 | $113.69 | $114.71 | $113.08 | $113.65 | $113.65 | 1,033,598 |
| 2019-12-09 | $117.47 | $118.00 | $113.58 | $113.75 | $113.75 | 907,014 |
| 2019-12-06 | $117.45 | $118.35 | $115.82 | $116.81 | $116.81 | 781,722 |
| 2019-12-05 | $118.87 | $119.14 | $116.17 | $116.48 | $116.48 | 647,622 |
| 2019-12-04 | $117.66 | $119.65 | $117.20 | $118.57 | $118.57 | 778,822 |
| 2019-12-03 | $114.41 | $118.12 | $114.02 | $117.64 | $117.64 | 929,410 |
| 2019-12-02 | $117.78 | $118.00 | $114.69 | $116.76 | $116.76 | 1,158,252 |
| 2019-11-29 | $118.42 | $118.42 | $116.54 | $116.61 | $116.61 | 339,659 |
| 2019-11-27 | $115.50 | $118.22 | $115.39 | $117.75 | $117.75 | 1,131,441 |
| 2019-11-26 | $115.07 | $115.38 | $113.00 | $115.13 | $115.13 | 5,422,781 |
| 2019-11-25 | $115.00 | $116.86 | $114.65 | $114.98 | $114.98 | 967,691 |
| 2019-11-22 | $114.22 | $114.61 | $113.34 | $114.34 | $114.34 | 544,698 |
| 2019-11-21 | $113.00 | $114.34 | $111.18 | $113.75 | $113.75 | 698,187 |
| 2019-11-20 | $112.18 | $114.87 | $112.01 | $113.08 | $113.08 | 1,341,134 |
| 2019-11-19 | $114.53 | $115.79 | $112.32 | $112.73 | $112.73 | 1,032,025 |
| 2019-11-18 | $113.30 | $116.06 | $113.16 | $114.64 | $114.64 | 1,096,514 |
| 2019-11-15 | $109.58 | $113.12 | $109.50 | $113.05 | $113.05 | 660,600 |
| 2019-11-14 | $110.15 | $111.38 | $108.27 | $109.87 | $109.87 | 841,458 |
| 2019-11-13 | $111.55 | $111.92 | $108.51 | $110.91 | $110.91 | 799,814 |
| 2019-11-12 | $110.82 | $113.12 | $110.51 | $111.40 | $111.40 | 916,750 |
| 2019-11-11 | $109.86 | $112.37 | $108.99 | $110.85 | $110.85 | 1,005,098 |
| 2019-11-08 | $104.03 | $111.08 | $103.28 | $110.77 | $110.77 | 1,585,907 |
| 2019-11-07 | $102.98 | $104.59 | $102.79 | $103.16 | $103.16 | 644,631 |
| 2019-11-06 | $102.15 | $103.86 | $100.50 | $102.56 | $102.56 | 826,915 |
| 2019-11-05 | $103.98 | $107.27 | $99.67 | $102.37 | $102.37 | 1,260,693 |
| 2019-11-04 | $104.30 | $104.30 | $101.10 | $102.42 | $102.42 | 943,630 |
| 2019-11-01 | $99.79 | $103.92 | $99.45 | $103.66 | $103.66 | 918,330 |
| 2019-10-31 | $97.29 | $99.68 | $96.10 | $99.49 | $99.49 | 1,025,891 |
| 2019-10-30 | $98.69 | $98.73 | $96.65 | $97.70 | $97.70 | 911,849 |
| 2019-10-29 | $98.14 | $99.14 | $97.72 | $97.90 | $97.90 | 426,471 |
| 2019-10-28 | $99.04 | $99.10 | $97.64 | $98.31 | $98.31 | 504,676 |
| 2019-10-25 | $98.00 | $99.27 | $97.51 | $98.35 | $98.35 | 281,439 |
| 2019-10-24 | $97.89 | $98.90 | $97.23 | $98.04 | $98.04 | 286,752 |
| 2019-10-23 | $98.17 | $99.26 | $96.16 | $97.53 | $97.53 | 402,429 |
| 2019-10-22 | $97.96 | $99.66 | $97.60 | $98.12 | $98.12 | 519,987 |
| 2019-10-21 | $96.80 | $97.70 | $94.41 | $97.27 | $97.27 | 559,815 |
| 2019-10-18 | $98.38 | $100.41 | $93.60 | $95.78 | $95.78 | 1,032,288 |
| 2019-10-17 | $94.42 | $97.80 | $93.60 | $96.85 | $96.85 | 1,509,074 |
| 2019-10-16 | $92.89 | $93.98 | $92.42 | $93.75 | $93.75 | 436,929 |
| 2019-10-15 | $91.43 | $94.30 | $91.42 | $93.49 | $93.49 | 469,819 |
| 2019-10-14 | $90.15 | $92.28 | $89.50 | $90.92 | $90.92 | 485,283 |
| 2019-10-11 | $88.95 | $91.93 | $88.83 | $90.33 | $90.33 | 526,161 |
| 2019-10-10 | $86.72 | $88.67 | $86.14 | $88.56 | $88.56 | 528,859 |
| 2019-10-09 | $87.30 | $88.05 | $86.43 | $86.83 | $86.83 | 319,571 |
| 2019-10-08 | $86.88 | $88.26 | $84.68 | $86.80 | $86.80 | 606,837 |
| 2019-10-07 | $89.73 | $90.17 | $87.24 | $87.78 | $87.78 | 602,036 |
| 2019-10-04 | $90.52 | $91.75 | $89.13 | $89.73 | $89.73 | 431,395 |
| 2019-10-03 | $88.55 | $90.82 | $88.00 | $89.93 | $89.93 | 528,290 |
| 2019-10-02 | $88.56 | $89.24 | $86.00 | $87.77 | $87.77 | 545,178 |
| 2019-10-01 | $90.47 | $92.49 | $88.87 | $89.23 | $89.23 | 674,659 |
| 2019-09-30 | $90.70 | $91.08 | $88.95 | $90.11 | $90.11 | 754,316 |
| 2019-09-27 | $90.66 | $92.50 | $88.63 | $90.18 | $90.18 | 840,039 |
| 2019-09-26 | $95.71 | $96.77 | $90.09 | $90.30 | $90.30 | 896,111 |
| 2019-09-25 | $96.69 | $97.15 | $94.74 | $95.81 | $95.81 | 889,680 |
| 2019-09-24 | $100.80 | $101.74 | $96.38 | $96.56 | $96.56 | 647,217 |
| 2019-09-23 | $100.80 | $101.94 | $100.01 | $100.08 | $100.08 | 784,447 |
| 2019-09-20 | $102.08 | $102.51 | $100.49 | $100.83 | $100.83 | 802,337 |
| 2019-09-19 | $101.27 | $102.36 | $100.89 | $101.50 | $101.50 | 575,364 |
| 2019-09-18 | $101.49 | $102.23 | $100.35 | $101.12 | $101.12 | 779,193 |
| 2019-09-17 | $98.25 | $101.80 | $98.06 | $101.41 | $101.41 | 875,896 |
| 2019-09-16 | $95.83 | $99.90 | $95.83 | $97.80 | $97.80 | 520,182 |
| 2019-09-13 | $93.59 | $97.64 | $93.39 | $96.41 | $96.41 | 853,389 |
| 2019-09-12 | $95.73 | $96.19 | $92.90 | $94.13 | $94.13 | 566,175 |
| 2019-09-11 | $95.21 | $97.72 | $94.19 | $95.41 | $95.41 | 508,527 |
| 2019-09-10 | $100.00 | $100.02 | $92.44 | $95.18 | $95.18 | 1,004,792 |
| 2019-09-09 | $99.41 | $100.51 | $98.23 | $100.00 | $100.00 | 929,312 |
| 2019-09-06 | $97.94 | $99.54 | $96.61 | $99.00 | $99.00 | 740,137 |
| 2019-09-05 | $97.86 | $98.49 | $96.64 | $97.96 | $97.96 | 620,313 |
| 2019-09-04 | $99.06 | $99.74 | $96.57 | $97.58 | $97.58 | 895,714 |
| 2019-09-03 | $99.20 | $101.01 | $97.03 | $98.02 | $98.02 | 574,781 |
| 2019-08-30 | $98.50 | $99.55 | $97.56 | $99.42 | $99.42 | 531,657 |
| 2019-08-29 | $98.32 | $99.54 | $97.50 | $98.03 | $98.03 | 530,469 |
| 2019-08-28 | $97.21 | $98.20 | $96.99 | $97.37 | $97.37 | 437,581 |
| 2019-08-27 | $99.16 | $100.00 | $96.97 | $97.93 | $97.93 | 686,613 |
| 2019-08-26 | $98.06 | $99.32 | $96.90 | $99.16 | $99.16 | 406,790 |
| 2019-08-23 | $97.98 | $100.26 | $97.07 | $97.59 | $97.59 | 680,685 |
| 2019-08-22 | $98.56 | $98.56 | $96.48 | $97.24 | $97.24 | 378,224 |
| 2019-08-21 | $97.73 | $98.85 | $96.73 | $98.35 | $98.35 | 345,156 |
| 2019-08-20 | $99.10 | $99.36 | $96.73 | $97.03 | $97.03 | 427,845 |
| 2019-08-19 | $98.00 | $99.46 | $97.67 | $98.72 | $98.72 | 808,370 |
| 2019-08-16 | $95.90 | $97.28 | $95.00 | $97.24 | $97.24 | 413,453 |
| 2019-08-15 | $95.11 | $96.23 | $94.39 | $94.88 | $94.88 | 610,426 |
| 2019-08-14 | $93.46 | $95.58 | $92.49 | $94.38 | $94.38 | 587,060 |
| 2019-08-13 | $94.22 | $96.50 | $92.56 | $94.81 | $94.81 | 399,601 |
| 2019-08-12 | $94.92 | $95.70 | $93.92 | $94.79 | $94.79 | 292,813 |
| 2019-08-09 | $96.94 | $97.46 | $94.29 | $95.50 | $95.50 | 569,021 |
| 2019-08-08 | $95.21 | $98.12 | $94.12 | $97.85 | $97.85 | 565,107 |
| 2019-08-07 | $95.52 | $95.52 | $93.41 | $94.47 | $94.47 | 636,045 |
| 2019-08-06 | $93.81 | $95.62 | $93.04 | $94.95 | $94.95 | 714,626 |
| 2019-08-05 | $92.77 | $93.43 | $90.95 | $93.00 | $93.00 | 853,266 |
| 2019-08-02 | $95.56 | $96.54 | $92.85 | $94.05 | $94.05 | 553,587 |
| 2019-08-01 | $96.91 | $99.34 | $95.16 | $95.47 | $95.47 | 746,960 |
| 2019-07-31 | $96.00 | $99.38 | $95.34 | $96.39 | $96.39 | 1,185,975 |
| 2019-07-30 | $91.75 | $97.63 | $91.36 | $95.95 | $95.95 | 3,916,975 |
| 2019-07-29 | $87.57 | $88.24 | $85.20 | $86.97 | $86.97 | 1,023,430 |
| 2019-07-26 | $85.79 | $87.94 | $85.20 | $87.48 | $87.48 | 525,688 |
| 2019-07-25 | $86.47 | $86.47 | $84.17 | $85.24 | $85.24 | 558,007 |
| 2019-07-24 | $85.45 | $86.61 | $83.83 | $86.20 | $86.20 | 549,604 |
| 2019-07-23 | $87.00 | $87.42 | $85.19 | $85.71 | $85.71 | 551,653 |
| 2019-07-22 | $86.07 | $87.50 | $85.89 | $86.83 | $86.83 | 405,507 |
| 2019-07-19 | $88.78 | $89.10 | $85.28 | $85.71 | $85.71 | 573,032 |
| 2019-07-18 | $87.83 | $89.23 | $87.83 | $88.51 | $88.51 | 620,373 |
| 2019-07-17 | $87.37 | $88.77 | $86.53 | $88.12 | $88.12 | 497,936 |
| 2019-07-16 | $87.94 | $88.18 | $86.39 | $87.09 | $87.09 | 548,444 |
| 2019-07-15 | $86.33 | $88.50 | $86.00 | $87.55 | $87.55 | 487,878 |
| 2019-07-12 | $85.85 | $86.82 | $84.73 | $85.70 | $85.70 | 413,922 |
| 2019-07-11 | $87.83 | $88.28 | $84.80 | $85.95 | $85.95 | 501,255 |
| 2019-07-10 | $86.52 | $87.99 | $85.14 | $87.12 | $87.12 | 512,719 |
| 2019-07-09 | $83.66 | $87.54 | $83.66 | $86.93 | $86.93 | 767,539 |
| 2019-07-08 | $84.21 | $85.41 | $83.76 | $84.24 | $84.24 | 479,907 |
| 2019-07-05 | $85.36 | $87.10 | $84.94 | $85.19 | $85.19 | 331,884 |
| 2019-07-03 | $84.59 | $86.09 | $84.00 | $85.80 | $85.80 | 427,781 |
| 2019-07-02 | $85.11 | $85.55 | $83.19 | $83.82 | $83.82 | 465,344 |
| 2019-07-01 | $85.33 | $85.89 | $83.79 | $85.20 | $85.20 | 562,557 |
| 2019-06-28 | $82.72 | $84.86 | $82.11 | $84.43 | $84.43 | 827,528 |
| 2019-06-27 | $79.62 | $82.66 | $79.48 | $82.40 | $82.40 | 702,519 |
| 2019-06-26 | $80.97 | $81.72 | $79.06 | $79.91 | $79.91 | 721,349 |
| 2019-06-25 | $83.75 | $84.34 | $80.32 | $80.83 | $80.83 | 949,297 |
| 2019-06-24 | $85.25 | $85.94 | $84.40 | $84.50 | $84.50 | 442,464 |
| 2019-06-21 | $84.99 | $85.39 | $83.51 | $85.00 | $85.00 | 1,138,655 |
| 2019-06-20 | $86.48 | $87.17 | $84.67 | $85.17 | $85.17 | 487,853 |
| 2019-06-19 | $85.93 | $86.83 | $84.91 | $85.42 | $85.42 | 428,159 |
| 2019-06-18 | $86.56 | $88.29 | $85.52 | $85.76 | $85.76 | 483,568 |
| 2019-06-17 | $85.00 | $86.58 | $84.55 | $86.02 | $86.02 | 587,985 |
| 2019-06-14 | $83.94 | $84.52 | $82.77 | $83.92 | $83.92 | 509,256 |
| 2019-06-13 | $84.02 | $84.42 | $81.62 | $84.08 | $84.08 | 497,209 |
| 2019-06-12 | $82.02 | $83.64 | $81.33 | $83.55 | $83.55 | 400,717 |
| 2019-06-11 | $82.70 | $83.06 | $81.43 | $82.36 | $82.36 | 351,181 |
| 2019-06-10 | $82.71 | $83.85 | $81.95 | $82.06 | $82.06 | 271,380 |
| 2019-06-07 | $81.24 | $82.46 | $80.46 | $82.41 | $82.41 | 425,236 |
| 2019-06-06 | $81.87 | $82.47 | $79.49 | $80.83 | $80.83 | 541,339 |
| 2019-06-05 | $84.59 | $84.65 | $81.08 | $81.85 | $81.85 | 817,388 |
| 2019-06-04 | $82.90 | $84.72 | $82.35 | $84.21 | $84.21 | 561,269 |
| 2019-06-03 | $85.51 | $85.78 | $81.53 | $82.16 | $82.16 | 894,400 |
| 2019-05-31 | $82.56 | $85.24 | $82.28 | $84.78 | $84.78 | 1,554,411 |
| 2019-05-30 | $78.89 | $83.42 | $78.46 | $83.20 | $83.20 | 1,398,431 |
| 2019-05-29 | $78.52 | $79.05 | $76.33 | $78.50 | $78.50 | 919,791 |
| 2019-05-28 | $80.01 | $81.25 | $79.25 | $79.43 | $79.43 | 791,395 |
| 2019-05-24 | $78.77 | $80.23 | $78.77 | $79.89 | $79.89 | 573,496 |
| 2019-05-23 | $78.99 | $79.22 | $77.42 | $78.75 | $78.75 | 548,005 |
| 2019-05-22 | $78.44 | $80.16 | $77.51 | $79.79 | $79.79 | 414,417 |
| 2019-05-21 | $77.55 | $79.09 | $77.05 | $78.52 | $78.52 | 587,986 |
| 2019-05-20 | $78.41 | $79.04 | $75.90 | $76.68 | $76.68 | 609,347 |
| 2019-05-17 | $79.20 | $79.97 | $78.02 | $79.03 | $79.03 | 744,148 |
| 2019-05-16 | $79.38 | $80.67 | $78.87 | $80.00 | $80.00 | 481,015 |
| 2019-05-15 | $78.05 | $79.68 | $78.05 | $78.89 | $78.89 | 562,497 |
| 2019-05-14 | $77.06 | $79.48 | $76.01 | $78.81 | $78.81 | 777,314 |
| 2019-05-13 | $76.65 | $77.85 | $74.22 | $76.23 | $76.23 | 1,251,222 |
| 2019-05-10 | $78.55 | $79.59 | $76.75 | $78.80 | $78.80 | 546,212 |
| 2019-05-09 | $79.62 | $80.30 | $78.42 | $78.85 | $78.85 | 517,979 |
| 2019-05-08 | $78.40 | $81.30 | $77.15 | $80.59 | $80.59 | 923,328 |
| 2019-05-07 | $78.39 | $79.13 | $77.80 | $78.17 | $78.17 | 739,750 |
| 2019-05-06 | $77.30 | $80.25 | $76.32 | $79.50 | $79.50 | 991,912 |
| 2019-05-03 | $77.26 | $79.36 | $76.99 | $78.97 | $78.97 | 988,939 |
| 2019-05-02 | $74.11 | $77.36 | $72.08 | $77.23 | $77.23 | 1,335,480 |
| 2019-05-01 | $72.49 | $75.94 | $72.20 | $74.56 | $74.56 | 1,245,395 |
| 2019-04-30 | $73.72 | $76.10 | $71.85 | $72.24 | $72.24 | 3,399,766 |
| 2019-04-29 | $77.19 | $78.91 | $76.31 | $76.77 | $76.77 | 1,423,452 |
| 2019-04-26 | $77.90 | $80.03 | $72.83 | $77.42 | $77.42 | 4,291,166 |
| 2019-04-25 | $78.76 | $79.59 | $77.24 | $77.97 | $77.97 | 1,509,481 |
| 2019-04-24 | $81.15 | $81.50 | $77.42 | $79.13 | $79.13 | 847,023 |
| 2019-04-23 | $80.04 | $82.06 | $79.19 | $80.71 | $80.71 | 1,284,917 |
| 2019-04-22 | $80.25 | $81.10 | $78.61 | $80.08 | $80.08 | 1,150,926 |
| 2019-04-18 | $81.37 | $82.24 | $77.64 | $78.43 | $78.43 | 864,258 |
| 2019-04-17 | $85.26 | $85.28 | $79.89 | $81.14 | $81.14 | 1,078,309 |
| 2019-04-16 | $85.81 | $86.88 | $84.16 | $84.71 | $84.71 | 448,879 |
| 2019-04-15 | $86.81 | $87.08 | $84.19 | $84.81 | $84.81 | 625,386 |
| 2019-04-12 | $86.99 | $87.81 | $85.81 | $86.24 | $86.24 | 580,434 |
| 2019-04-11 | $91.54 | $91.76 | $86.18 | $86.28 | $86.28 | 790,382 |
| 2019-04-10 | $89.56 | $91.98 | $89.37 | $91.23 | $91.23 | 514,816 |
| 2019-04-09 | $90.69 | $91.23 | $89.18 | $89.31 | $89.31 | 474,567 |
| 2019-04-08 | $90.87 | $91.66 | $89.27 | $91.24 | $91.24 | 551,025 |
| 2019-04-05 | $88.23 | $91.57 | $88.23 | $91.27 | $91.27 | 700,435 |
| 2019-04-04 | $91.10 | $91.42 | $86.88 | $87.94 | $87.94 | 644,281 |
| 2019-04-03 | $90.25 | $91.62 | $90.24 | $91.22 | $91.22 | 919,016 |
| 2019-04-02 | $88.73 | $90.50 | $88.40 | $89.99 | $89.99 | 458,054 |
| 2019-04-01 | $88.83 | $89.99 | $87.60 | $88.69 | $88.69 | 631,815 |
| 2019-03-29 | $86.19 | $88.24 | $85.71 | $88.10 | $88.10 | 587,587 |
| 2019-03-28 | $85.16 | $85.71 | $84.60 | $85.55 | $85.55 | 480,895 |
| 2019-03-27 | $86.73 | $87.45 | $84.65 | $84.93 | $84.93 | 477,726 |
| 2019-03-26 | $86.07 | $87.26 | $85.51 | $87.13 | $87.13 | 354,283 |
| 2019-03-25 | $84.81 | $85.69 | $83.50 | $85.09 | $85.09 | 517,602 |
| 2019-03-22 | $89.27 | $89.54 | $84.96 | $85.11 | $85.11 | 819,279 |
| 2019-03-21 | $86.50 | $90.48 | $86.37 | $89.83 | $89.83 | 1,372,853 |
| 2019-03-20 | $87.29 | $87.49 | $84.68 | $84.83 | $84.83 | 685,135 |
| 2019-03-19 | $85.03 | $87.71 | $84.95 | $87.62 | $87.62 | 1,167,101 |
| 2019-03-18 | $84.29 | $86.16 | $83.92 | $84.81 | $84.81 | 557,307 |
| 2019-03-15 | $83.37 | $84.78 | $82.95 | $84.39 | $84.39 | 740,407 |
| 2019-03-14 | $84.30 | $85.12 | $82.77 | $82.97 | $82.97 | 444,808 |
| 2019-03-13 | $81.48 | $84.08 | $81.48 | $83.93 | $83.93 | 897,544 |
| 2019-03-12 | $80.51 | $81.90 | $79.37 | $80.97 | $80.97 | 752,105 |
| 2019-03-11 | $77.08 | $80.50 | $76.83 | $80.02 | $80.02 | 864,672 |
| 2019-03-08 | $76.47 | $77.50 | $76.10 | $76.86 | $76.86 | 659,846 |
| 2019-03-07 | $75.46 | $77.69 | $74.89 | $77.06 | $77.06 | 742,259 |
| 2019-03-06 | $76.86 | $77.08 | $74.70 | $75.53 | $75.53 | 947,709 |
| 2019-03-05 | $78.91 | $79.69 | $76.57 | $76.66 | $76.66 | 857,106 |
| 2019-03-04 | $79.54 | $80.32 | $77.72 | $78.90 | $78.90 | 596,545 |
| 2019-03-01 | $78.03 | $79.32 | $77.51 | $79.13 | $79.13 | 1,212,212 |
| 2019-02-28 | $80.04 | $81.14 | $77.24 | $77.25 | $77.25 | 880,486 |
| 2019-02-27 | $79.88 | $81.46 | $79.88 | $80.66 | $80.66 | 1,035,350 |
| 2019-02-26 | $80.57 | $81.31 | $79.50 | $80.22 | $80.22 | 808,915 |
| 2019-02-25 | $79.49 | $81.57 | $79.13 | $80.95 | $80.95 | 776,795 |
| 2019-02-22 | $77.17 | $79.50 | $76.27 | $78.91 | $78.91 | 994,168 |
| 2019-02-21 | $79.37 | $80.25 | $77.15 | $77.31 | $77.31 | 845,188 |
| 2019-02-20 | $81.24 | $82.16 | $79.17 | $79.36 | $79.36 | 905,105 |
| 2019-02-19 | $84.32 | $85.05 | $80.74 | $80.89 | $80.89 | 967,134 |
| 2019-02-15 | $84.42 | $85.27 | $83.45 | $84.32 | $84.32 | 644,142 |
| 2019-02-14 | $83.83 | $84.84 | $83.57 | $84.55 | $84.55 | 764,863 |
| 2019-02-13 | $85.32 | $85.82 | $83.86 | $83.95 | $83.95 | 731,570 |
| 2019-02-12 | $85.01 | $85.81 | $84.10 | $84.57 | $84.57 | 880,015 |
| 2019-02-11 | $84.81 | $85.42 | $83.86 | $84.65 | $84.65 | 1,123,820 |
| 2019-02-08 | $80.43 | $84.56 | $80.10 | $84.39 | $84.39 | 1,364,772 |
| 2019-02-07 | $83.58 | $85.26 | $81.04 | $81.05 | $81.05 | 1,175,408 |
| 2019-02-06 | $87.77 | $87.77 | $80.20 | $84.40 | $84.40 | 2,347,313 |
| 2019-02-05 | $88.55 | $88.80 | $87.24 | $87.78 | $87.78 | 1,030,380 |
| 2019-02-04 | $88.59 | $89.34 | $87.57 | $88.47 | $88.47 | 565,710 |
| 2019-02-01 | $88.41 | $89.25 | $88.02 | $88.19 | $88.19 | 366,283 |
| 2019-01-31 | $87.23 | $88.40 | $86.83 | $88.22 | $88.22 | 795,913 |
| 2019-01-30 | $85.68 | $87.32 | $84.57 | $87.23 | $87.23 | 912,861 |
| 2019-01-29 | $85.06 | $86.36 | $82.78 | $85.13 | $85.13 | 1,969,824 |
| 2019-01-28 | $88.94 | $89.16 | $86.26 | $88.86 | $88.86 | 726,167 |
| 2019-01-25 | $89.32 | $90.59 | $85.33 | $90.36 | $90.36 | 741,550 |
| 2019-01-24 | $88.68 | $89.10 | $85.80 | $89.00 | $89.00 | 723,278 |
| 2019-01-23 | $90.35 | $92.71 | $87.62 | $89.32 | $89.32 | 624,249 |
| 2019-01-22 | $90.98 | $91.41 | $89.58 | $91.28 | $91.28 | 1,203,417 |
| 2019-01-18 | $89.93 | $91.58 | $88.21 | $91.53 | $91.53 | 839,874 |
| 2019-01-17 | $88.02 | $89.69 | $87.84 | $88.60 | $88.60 | 563,363 |
| 2019-01-16 | $88.14 | $90.11 | $87.18 | $87.98 | $87.98 | 985,563 |
| 2019-01-15 | $85.11 | $88.77 | $84.08 | $87.70 | $87.70 | 1,259,518 |
| 2019-01-14 | $85.96 | $87.15 | $84.26 | $85.05 | $85.05 | 1,302,774 |
| 2019-01-11 | $84.25 | $86.99 | $83.60 | $86.83 | $86.83 | 932,659 |
| 2019-01-10 | $84.62 | $84.62 | $82.40 | $84.27 | $84.27 | 691,557 |
| 2019-01-09 | $84.99 | $86.82 | $84.25 | $85.48 | $85.48 | 1,139,346 |
| 2019-01-08 | $82.89 | $85.41 | $82.36 | $84.42 | $84.42 | 1,920,370 |
| 2019-01-07 | $77.27 | $82.59 | $76.79 | $81.86 | $81.86 | 1,796,626 |
| 2019-01-04 | $70.16 | $74.94 | $69.50 | $74.71 | $74.71 | 2,524,327 |
| 2019-01-03 | $70.37 | $71.95 | $69.27 | $69.31 | $69.31 | 778,099 |
| 2019-01-02 | $70.24 | $70.48 | $67.10 | $70.09 | $70.09 | 995,896 |
| 2018-12-31 | $68.70 | $71.41 | $68.36 | $71.41 | $71.41 | 765,368 |
| 2018-12-28 | $70.94 | $70.95 | $67.35 | $68.43 | $68.43 | 882,714 |
| 2018-12-27 | $70.00 | $70.78 | $68.08 | $70.73 | $70.73 | 757,925 |
| 2018-12-26 | $68.56 | $71.08 | $67.78 | $71.00 | $71.00 | 600,831 |
| 2018-12-24 | $69.08 | $69.93 | $66.71 | $68.32 | $68.32 | 490,593 |
| 2018-12-21 | $71.01 | $71.81 | $69.45 | $70.02 | $70.02 | 1,795,978 |
| 2018-12-20 | $71.47 | $71.89 | $68.95 | $70.52 | $70.52 | 1,344,756 |
| 2018-12-19 | $71.03 | $72.84 | $69.74 | $71.98 | $71.98 | 1,063,234 |
| 2018-12-18 | $72.22 | $72.65 | $69.95 | $71.27 | $71.27 | 1,211,457 |
| 2018-12-17 | $70.99 | $73.01 | $68.73 | $71.77 | $71.77 | 1,762,404 |
| 2018-12-14 | $72.43 | $75.28 | $71.00 | $71.34 | $71.34 | 1,362,492 |
| 2018-12-13 | $74.37 | $76.36 | $70.69 | $73.01 | $73.01 | 2,415,550 |
| 2018-12-12 | $67.61 | $74.18 | $64.72 | $73.83 | $73.83 | 13,083,465 |
| 2018-12-11 | $86.54 | $87.86 | $85.18 | $85.76 | $85.76 | 508,886 |
| 2018-12-10 | $84.44 | $86.40 | $82.15 | $85.81 | $85.81 | 571,199 |
| 2018-12-07 | $86.46 | $88.34 | $83.00 | $84.18 | $84.18 | 628,065 |
| 2018-12-06 | $84.83 | $87.12 | $83.80 | $86.97 | $86.97 | 642,611 |
| 2018-12-04 | $89.71 | $90.98 | $86.00 | $86.24 | $86.24 | 741,490 |
| 2018-12-03 | $90.00 | $91.52 | $89.67 | $90.02 | $90.02 | 811,260 |
| 2018-11-30 | $87.05 | $89.35 | $87.03 | $88.27 | $88.27 | 943,119 |
| 2018-11-29 | $88.75 | $89.22 | $86.23 | $86.72 | $86.72 | 1,284,878 |
| 2018-11-28 | $86.05 | $89.27 | $84.28 | $89.27 | $89.27 | 978,619 |
| 2018-11-27 | $91.17 | $92.09 | $84.61 | $85.87 | $85.87 | 1,142,796 |
| 2018-11-26 | $91.23 | $92.25 | $90.30 | $92.04 | $92.04 | 548,817 |
| 2018-11-23 | $89.85 | $91.81 | $88.12 | $90.33 | $90.33 | 271,979 |
| 2018-11-21 | $89.71 | $90.92 | $87.83 | $90.17 | $90.17 | 525,470 |
| 2018-11-20 | $85.48 | $90.24 | $85.20 | $88.49 | $88.49 | 853,886 |
| 2018-11-19 | $90.46 | $91.44 | $86.73 | $87.33 | $87.33 | 687,019 |
| 2018-11-16 | $90.65 | $92.66 | $89.62 | $89.98 | $89.98 | 833,209 |
| 2018-11-15 | $87.00 | $92.23 | $86.39 | $91.71 | $91.71 | 2,022,868 |
| 2018-11-14 | $99.01 | $99.01 | $85.82 | $86.13 | $86.13 | 3,246,890 |
| 2018-11-13 | $103.02 | $104.98 | $99.16 | $99.50 | $99.50 | 962,802 |
| 2018-11-12 | $104.17 | $105.70 | $102.19 | $103.00 | $103.00 | 518,541 |
| 2018-11-09 | $107.36 | $108.00 | $102.30 | $105.41 | $105.41 | 744,889 |
| 2018-11-08 | $108.44 | $110.00 | $107.25 | $108.31 | $108.31 | 569,640 |
| 2018-11-07 | $106.53 | $111.00 | $106.49 | $108.50 | $108.50 | 858,728 |
| 2018-11-06 | $102.00 | $110.55 | $100.00 | $106.56 | $106.56 | 1,699,191 |
| 2018-11-05 | $115.52 | $116.00 | $108.62 | $110.55 | $110.55 | 1,066,236 |
| 2018-11-02 | $113.44 | $116.26 | $111.79 | $115.83 | $115.83 | 709,872 |
| 2018-11-01 | $107.41 | $112.50 | $106.91 | $112.42 | $112.42 | 665,220 |
| 2018-10-31 | $107.43 | $111.16 | $106.62 | $107.15 | $107.15 | 571,140 |
| 2018-10-30 | $104.29 | $107.41 | $103.12 | $106.29 | $106.29 | 446,836 |
| 2018-10-29 | $108.83 | $110.00 | $103.33 | $104.87 | $104.87 | 946,825 |
| 2018-10-26 | $103.99 | $108.50 | $102.34 | $107.22 | $107.22 | 618,867 |
| 2018-10-25 | $102.68 | $108.18 | $102.04 | $106.14 | $106.14 | 868,692 |
| 2018-10-24 | $108.62 | $108.63 | $101.47 | $101.85 | $101.85 | 826,857 |
| 2018-10-23 | $107.00 | $109.20 | $105.48 | $108.56 | $108.56 | 716,248 |
| 2018-10-22 | $112.00 | $112.53 | $107.81 | $109.17 | $109.17 | 737,220 |
| 2018-10-19 | $115.43 | $116.48 | $111.90 | $112.01 | $112.01 | 636,827 |
| 2018-10-18 | $114.75 | $115.98 | $112.34 | $114.58 | $114.58 | 554,637 |
| 2018-10-17 | $114.30 | $116.00 | $113.07 | $114.69 | $114.69 | 446,532 |
| 2018-10-16 | $111.03 | $114.42 | $110.67 | $114.29 | $114.29 | 662,742 |
| 2018-10-15 | $111.08 | $111.81 | $109.10 | $110.05 | $110.05 | 462,463 |
| 2018-10-12 | $110.36 | $112.14 | $108.27 | $111.48 | $111.48 | 692,646 |
| 2018-10-11 | $103.30 | $109.78 | $102.00 | $108.06 | $108.06 | 1,332,273 |
| 2018-10-10 | $109.38 | $109.82 | $106.30 | $106.30 | $106.30 | 948,957 |
| 2018-10-09 | $110.72 | $112.98 | $108.81 | $109.12 | $109.12 | 1,092,503 |
| 2018-10-08 | $114.84 | $115.08 | $110.52 | $112.27 | $112.27 | 961,508 |
| 2018-10-05 | $115.42 | $117.75 | $112.97 | $115.55 | $115.55 | 1,015,709 |
| 2018-10-04 | $119.00 | $119.37 | $112.67 | $114.58 | $114.58 | 1,068,932 |
| 2018-10-03 | $118.98 | $120.10 | $113.06 | $119.09 | $119.09 | 1,428,224 |
| 2018-10-02 | $124.35 | $124.72 | $118.75 | $119.10 | $119.10 | 855,557 |
| 2018-10-01 | $124.00 | $125.59 | $123.12 | $124.36 | $124.36 | 832,240 |
| 2018-09-28 | $120.05 | $124.62 | $119.89 | $122.95 | $122.95 | 1,375,558 |
| 2018-09-27 | $121.20 | $123.08 | $120.44 | $120.48 | $120.48 | 776,428 |
| 2018-09-26 | $122.72 | $123.41 | $121.45 | $121.54 | $121.54 | 700,163 |
| 2018-09-25 | $121.48 | $124.38 | $120.89 | $122.64 | $122.64 | 1,190,181 |
| 2018-09-24 | $119.19 | $121.75 | $119.15 | $121.05 | $121.05 | 738,046 |
| 2018-09-21 | $120.87 | $121.59 | $118.66 | $119.62 | $119.62 | 1,143,029 |
| 2018-09-20 | $118.62 | $120.85 | $117.60 | $120.23 | $120.23 | 481,888 |
| 2018-09-19 | $120.44 | $121.96 | $116.52 | $117.41 | $117.41 | 545,909 |
| 2018-09-18 | $117.26 | $120.99 | $117.26 | $120.26 | $120.26 | 796,040 |
| 2018-09-17 | $118.57 | $119.16 | $115.66 | $117.36 | $117.36 | 569,032 |
| 2018-09-14 | $120.86 | $121.12 | $118.18 | $118.48 | $118.48 | 463,489 |
| 2018-09-13 | $126.98 | $126.98 | $120.12 | $120.88 | $120.88 | 638,914 |
| 2018-09-12 | $122.96 | $122.96 | $118.87 | $121.67 | $121.67 | 993,704 |
| 2018-09-11 | $118.00 | $122.06 | $118.00 | $121.84 | $121.84 | 542,079 |
| 2018-09-10 | $118.98 | $121.53 | $116.62 | $118.54 | $118.54 | 631,331 |
| 2018-09-07 | $121.52 | $122.51 | $116.27 | $116.93 | $116.93 | 692,879 |
| 2018-09-06 | $121.52 | $123.11 | $120.20 | $121.30 | $121.30 | 619,445 |
| 2018-09-05 | $125.55 | $126.82 | $118.61 | $121.16 | $121.16 | 840,201 |
| 2018-09-04 | $125.00 | $126.28 | $123.26 | $125.85 | $125.85 | 832,794 |
| 2018-08-31 | $121.96 | $123.32 | $121.82 | $122.95 | $122.95 | 355,427 |
| 2018-08-30 | $121.20 | $123.01 | $121.20 | $122.10 | $122.10 | 463,016 |
| 2018-08-29 | $121.28 | $122.09 | $120.43 | $121.66 | $121.66 | 463,099 |
| 2018-08-28 | $121.42 | $122.51 | $120.27 | $120.58 | $120.58 | 645,985 |
| 2018-08-27 | $118.53 | $121.38 | $118.52 | $121.11 | $121.11 | 711,923 |
| 2018-08-24 | $117.51 | $118.89 | $117.26 | $118.71 | $118.71 | 381,544 |
| 2018-08-23 | $118.00 | $118.54 | $115.76 | $117.49 | $117.49 | 488,637 |
| 2018-08-22 | $113.77 | $117.94 | $113.77 | $116.61 | $116.61 | 475,691 |
| 2018-08-21 | $113.85 | $115.17 | $113.85 | $114.43 | $114.43 | 556,492 |
| 2018-08-20 | $115.32 | $116.99 | $113.12 | $113.60 | $113.60 | 597,554 |
| 2018-08-17 | $113.86 | $115.49 | $112.25 | $114.62 | $114.62 | 522,275 |
| 2018-08-16 | $114.40 | $115.32 | $111.46 | $113.60 | $113.60 | 691,282 |
| 2018-08-15 | $115.37 | $116.44 | $113.20 | $113.99 | $113.99 | 568,737 |
| 2018-08-14 | $116.16 | $117.14 | $114.88 | $116.22 | $116.22 | 434,719 |
| 2018-08-13 | $118.24 | $119.45 | $115.72 | $115.84 | $115.84 | 712,578 |
| 2018-08-10 | $118.59 | $120.83 | $118.15 | $118.46 | $118.46 | 472,883 |
| 2018-08-09 | $119.87 | $120.90 | $118.49 | $119.36 | $119.36 | 850,545 |
| 2018-08-08 | $117.25 | $118.34 | $116.32 | $116.86 | $116.86 | 381,388 |
| 2018-08-07 | $117.39 | $118.23 | $116.23 | $117.29 | $117.29 | 577,635 |
| 2018-08-06 | $116.40 | $118.11 | $115.03 | $115.89 | $115.89 | 665,060 |
| 2018-08-03 | $115.85 | $117.78 | $114.79 | $116.01 | $116.01 | 556,080 |
| 2018-08-02 | $114.07 | $117.91 | $113.27 | $115.69 | $115.69 | 1,531,356 |
| 2018-08-01 | $106.25 | $116.91 | $104.67 | $113.55 | $113.55 | 2,986,404 |
| 2018-07-31 | $98.62 | $100.95 | $97.19 | $100.49 | $100.49 | 960,180 |
| 2018-07-30 | $107.00 | $107.36 | $98.28 | $99.00 | $99.00 | 1,386,607 |
| 2018-07-27 | $108.36 | $108.80 | $104.39 | $107.23 | $107.23 | 555,419 |
| 2018-07-26 | $107.47 | $109.14 | $106.47 | $108.08 | $108.08 | 696,210 |
| 2018-07-25 | $105.80 | $109.15 | $105.50 | $108.08 | $108.08 | 804,964 |
| 2018-07-24 | $105.14 | $107.57 | $104.76 | $105.74 | $105.74 | 1,353,245 |
| 2018-07-23 | $103.53 | $105.36 | $102.96 | $103.80 | $103.80 | 471,736 |
| 2018-07-20 | $104.15 | $105.24 | $103.19 | $103.43 | $103.43 | 510,233 |
| 2018-07-19 | $103.15 | $104.28 | $101.94 | $103.81 | $103.81 | 335,675 |
| 2018-07-18 | $104.81 | $104.85 | $102.30 | $103.22 | $103.22 | 458,497 |
| 2018-07-17 | $101.10 | $105.33 | $99.86 | $104.54 | $104.54 | 664,566 |
| 2018-07-16 | $103.23 | $103.61 | $99.66 | $101.34 | $101.34 | 585,570 |
| 2018-07-13 | $102.56 | $103.53 | $101.80 | $102.89 | $102.89 | 290,865 |
| 2018-07-12 | $102.16 | $102.98 | $101.65 | $102.79 | $102.79 | 358,307 |
| 2018-07-11 | $102.08 | $102.20 | $100.31 | $101.40 | $101.40 | 460,494 |
| 2018-07-10 | $103.29 | $103.72 | $102.09 | $102.71 | $102.71 | 455,334 |
| 2018-07-09 | $103.08 | $104.75 | $101.60 | $102.81 | $102.81 | 413,489 |
| 2018-07-06 | $99.00 | $102.62 | $99.00 | $102.45 | $102.45 | 463,226 |
| 2018-07-05 | $99.35 | $99.94 | $97.34 | $98.88 | $98.88 | 864,967 |
| 2018-07-03 | $99.43 | $100.88 | $98.75 | $99.10 | $99.10 | 321,965 |
| 2018-07-02 | $97.58 | $99.75 | $96.98 | $99.28 | $99.28 | 449,730 |
| 2018-06-29 | $97.79 | $99.70 | $97.24 | $98.24 | $98.24 | 511,869 |
| 2018-06-28 | $96.12 | $98.21 | $94.77 | $97.22 | $97.22 | 660,170 |
| 2018-06-27 | $99.57 | $100.28 | $95.79 | $96.24 | $96.24 | 527,447 |
| 2018-06-26 | $100.08 | $101.12 | $98.14 | $99.56 | $99.56 | 584,813 |
| 2018-06-25 | $100.91 | $101.83 | $98.68 | $99.60 | $99.60 | 726,641 |
| 2018-06-22 | $103.80 | $103.80 | $101.49 | $101.79 | $101.79 | 547,031 |
| 2018-06-21 | $106.00 | $106.26 | $102.01 | $103.45 | $103.45 | 561,942 |
| 2018-06-20 | $103.09 | $106.21 | $102.45 | $105.99 | $105.99 | 737,030 |
| 2018-06-19 | $101.84 | $104.53 | $101.79 | $102.72 | $102.72 | 542,369 |
| 2018-06-18 | $101.28 | $102.68 | $100.04 | $102.29 | $102.29 | 995,280 |
| 2018-06-15 | $99.78 | $102.39 | $99.20 | $102.32 | $102.32 | 1,005,524 |
| 2018-06-14 | $99.91 | $100.38 | $98.24 | $100.06 | $100.06 | 551,962 |
| 2018-06-13 | $101.39 | $101.54 | $97.81 | $99.51 | $99.51 | 671,387 |
| 2018-06-12 | $99.88 | $102.83 | $99.52 | $101.07 | $101.07 | 588,460 |
| 2018-06-11 | $99.06 | $99.89 | $97.46 | $99.16 | $99.16 | 321,313 |
| 2018-06-08 | $98.34 | $100.20 | $97.03 | $99.31 | $99.31 | 588,657 |
| 2018-06-07 | $99.39 | $99.63 | $96.14 | $98.69 | $98.69 | 750,333 |
| 2018-06-06 | $100.10 | $100.44 | $98.11 | $99.70 | $99.70 | 558,689 |
| 2018-06-05 | $100.70 | $101.72 | $98.62 | $99.59 | $99.59 | 798,529 |
| 2018-06-04 | $98.62 | $100.65 | $96.86 | $100.52 | $100.52 | 811,397 |
| 2018-06-01 | $96.48 | $98.74 | $95.64 | $98.49 | $98.49 | 529,602 |
| 2018-05-31 | $95.73 | $97.48 | $95.43 | $96.26 | $96.26 | 770,186 |
| 2018-05-30 | $94.25 | $96.86 | $94.25 | $95.64 | $95.64 | 606,816 |
| 2018-05-29 | $93.72 | $94.45 | $92.62 | $94.18 | $94.18 | 401,416 |
| 2018-05-25 | $94.83 | $94.85 | $92.86 | $94.20 | $94.20 | 353,019 |
| 2018-05-24 | $94.35 | $94.94 | $93.42 | $94.64 | $94.64 | 401,389 |
| 2018-05-23 | $92.66 | $95.48 | $92.18 | $94.08 | $94.08 | 476,434 |
| 2018-05-22 | $91.79 | $94.20 | $91.79 | $93.42 | $93.42 | 512,869 |
| 2018-05-21 | $93.85 | $94.30 | $90.71 | $91.67 | $91.67 | 689,031 |
| 2018-05-18 | $92.52 | $93.72 | $91.68 | $93.25 | $93.25 | 634,662 |
| 2018-05-17 | $93.70 | $94.48 | $91.75 | $92.49 | $92.49 | 762,997 |
| 2018-05-16 | $92.94 | $94.30 | $92.31 | $93.87 | $93.87 | 770,423 |
| 2018-05-15 | $90.13 | $93.50 | $90.13 | $92.92 | $92.92 | 767,752 |
| 2018-05-14 | $91.02 | $92.79 | $89.56 | $91.01 | $91.01 | 741,053 |
| 2018-05-11 | $88.07 | $90.82 | $87.84 | $90.40 | $90.40 | 800,760 |
| 2018-05-10 | $87.02 | $89.18 | $86.44 | $87.83 | $87.83 | 665,627 |
| 2018-05-09 | $82.82 | $87.55 | $82.82 | $86.69 | $86.69 | 610,390 |
| 2018-05-08 | $83.68 | $83.96 | $82.88 | $83.03 | $83.03 | 518,442 |
| 2018-05-07 | $83.01 | $83.85 | $82.31 | $83.59 | $83.59 | 660,237 |
| 2018-05-04 | $80.35 | $83.32 | $80.10 | $82.93 | $82.93 | 507,676 |
| 2018-05-03 | $79.67 | $82.16 | $78.84 | $80.38 | $80.38 | 840,784 |
| 2018-05-02 | $84.16 | $84.16 | $79.98 | $80.08 | $80.08 | 1,255,151 |
| 2018-05-01 | $81.70 | $84.71 | $76.50 | $84.39 | $84.39 | 2,323,397 |
| 2018-04-30 | $81.80 | $82.95 | $80.41 | $81.08 | $81.08 | 915,180 |
| 2018-04-27 | $80.05 | $82.13 | $79.74 | $81.68 | $81.68 | 612,193 |
| 2018-04-26 | $78.45 | $79.98 | $77.94 | $79.44 | $79.44 | 544,336 |
| 2018-04-25 | $78.67 | $79.46 | $76.72 | $78.16 | $78.16 | 536,703 |
| 2018-04-24 | $81.74 | $82.09 | $78.25 | $78.43 | $78.43 | 638,268 |
| 2018-04-23 | $80.02 | $81.42 | $79.77 | $81.36 | $81.36 | 616,099 |
| 2018-04-20 | $78.00 | $80.42 | $77.01 | $79.40 | $79.40 | 600,025 |
| 2018-04-19 | $79.46 | $79.74 | $77.56 | $78.18 | $78.18 | 732,680 |
| 2018-04-18 | $77.00 | $80.60 | $76.62 | $79.86 | $79.86 | 756,475 |
| 2018-04-17 | $76.02 | $77.78 | $75.80 | $76.87 | $76.87 | 997,452 |
| 2018-04-16 | $75.85 | $76.08 | $74.50 | $75.30 | $75.30 | 592,255 |
| 2018-04-13 | $76.01 | $76.47 | $74.34 | $75.33 | $75.33 | 685,887 |
| 2018-04-12 | $76.77 | $77.59 | $75.82 | $75.89 | $75.89 | 521,364 |
| 2018-04-11 | $77.00 | $77.26 | $75.54 | $76.49 | $76.49 | 1,250,557 |
| 2018-04-10 | $76.37 | $79.95 | $75.40 | $77.50 | $77.50 | 2,021,565 |
| 2018-04-09 | $77.72 | $80.04 | $77.00 | $79.18 | $79.18 | 780,559 |
| 2018-04-06 | $78.84 | $79.61 | $76.29 | $76.85 | $76.85 | 590,619 |
| 2018-04-05 | $80.05 | $80.18 | $77.22 | $79.91 | $79.91 | 630,682 |
| 2018-04-04 | $76.29 | $80.21 | $75.88 | $79.97 | $79.97 | 609,478 |
| 2018-04-03 | $78.81 | $79.91 | $76.51 | $77.23 | $77.23 | 755,465 |
| 2018-04-02 | $82.33 | $82.33 | $77.03 | $78.27 | $78.27 | 964,568 |
| 2018-03-29 | $83.43 | $84.00 | $81.56 | $82.93 | $82.93 | 720,191 |
| 2018-03-28 | $81.47 | $83.53 | $79.54 | $82.83 | $82.83 | 991,110 |
| 2018-03-27 | $83.39 | $84.21 | $80.42 | $81.28 | $81.28 | 564,874 |
| 2018-03-26 | $82.63 | $83.61 | $81.91 | $83.06 | $83.06 | 1,139,692 |
| 2018-03-23 | $84.02 | $84.92 | $81.40 | $81.50 | $81.50 | 460,694 |
| 2018-03-22 | $83.51 | $85.50 | $81.67 | $83.83 | $83.83 | 702,050 |
| 2018-03-21 | $84.83 | $85.60 | $84.10 | $84.83 | $84.83 | 510,546 |
| 2018-03-20 | $85.93 | $86.75 | $84.75 | $84.89 | $84.89 | 657,104 |
| 2018-03-19 | $87.00 | $87.24 | $82.74 | $85.13 | $85.13 | 1,332,324 |
| 2018-03-16 | $91.71 | $92.46 | $87.71 | $87.92 | $87.92 | 1,167,536 |
| 2018-03-15 | $92.88 | $92.92 | $91.45 | $91.73 | $91.73 | 606,223 |
| 2018-03-14 | $91.10 | $92.76 | $90.04 | $92.30 | $92.30 | 569,147 |
| 2018-03-13 | $91.00 | $92.46 | $89.77 | $90.36 | $90.36 | 645,473 |
| 2018-03-12 | $92.89 | $92.98 | $89.84 | $90.59 | $90.59 | 482,897 |
| 2018-03-09 | $92.50 | $92.60 | $90.89 | $92.43 | $92.43 | 452,756 |
| 2018-03-08 | $91.49 | $92.98 | $90.30 | $91.96 | $91.96 | 680,323 |
| 2018-03-07 | $89.65 | $91.75 | $89.21 | $91.43 | $91.43 | 747,366 |
| 2018-03-06 | $90.08 | $90.40 | $88.65 | $90.00 | $90.00 | 592,808 |
| 2018-03-05 | $85.91 | $90.45 | $84.85 | $90.20 | $90.20 | 1,266,105 |
| 2018-03-02 | $83.68 | $86.64 | $82.15 | $86.06 | $86.06 | 841,705 |
| 2018-03-01 | $84.18 | $86.35 | $83.21 | $84.14 | $84.14 | 628,022 |
| 2018-02-28 | $84.65 | $86.67 | $84.04 | $84.43 | $84.43 | 490,426 |
| 2018-02-27 | $83.75 | $84.89 | $83.10 | $84.73 | $84.73 | 705,778 |
| 2018-02-26 | $84.91 | $85.87 | $82.76 | $83.71 | $83.71 | 671,234 |
| 2018-02-23 | $85.53 | $86.05 | $82.63 | $84.27 | $84.27 | 549,578 |
| 2018-02-22 | $85.64 | $87.76 | $84.22 | $85.42 | $85.42 | 783,624 |
| 2018-02-21 | $85.53 | $87.48 | $83.91 | $84.84 | $84.84 | 844,487 |
| 2018-02-20 | $85.55 | $86.77 | $84.02 | $84.58 | $84.58 | 512,175 |
| 2018-02-16 | $85.10 | $86.88 | $84.27 | $85.25 | $85.25 | 852,863 |
| 2018-02-15 | $85.41 | $86.90 | $83.14 | $85.57 | $85.57 | 992,733 |
| 2018-02-14 | $77.19 | $88.29 | $76.00 | $85.38 | $85.38 | 1,673,727 |
| 2018-02-13 | $81.86 | $83.99 | $80.51 | $83.69 | $83.69 | 745,875 |
| 2018-02-12 | $80.17 | $83.21 | $79.73 | $82.17 | $82.17 | 763,234 |
| 2018-02-09 | $79.59 | $80.00 | $75.23 | $79.28 | $79.28 | 893,670 |
| 2018-02-08 | $83.12 | $84.61 | $78.57 | $78.57 | $78.57 | 644,832 |
| 2018-02-07 | $81.93 | $84.17 | $81.39 | $82.75 | $82.75 | 555,667 |
| 2018-02-06 | $79.24 | $82.86 | $76.22 | $82.48 | $82.48 | 1,082,960 |
| 2018-02-05 | $82.80 | $85.42 | $80.56 | $81.49 | $81.49 | 871,885 |
| 2018-02-02 | $84.99 | $85.97 | $83.15 | $83.33 | $83.33 | 776,133 |
| 2018-02-01 | $85.20 | $87.27 | $84.12 | $86.02 | $86.02 | 598,704 |
| 2018-01-31 | $87.72 | $88.61 | $85.26 | $85.47 | $85.47 | 750,166 |
| 2018-01-30 | $89.34 | $90.00 | $86.75 | $87.04 | $87.04 | 761,329 |
| 2018-01-29 | $89.11 | $91.82 | $89.11 | $90.67 | $90.67 | 1,041,195 |
| 2018-01-26 | $87.72 | $89.11 | $86.00 | $88.87 | $88.87 | 747,255 |
| 2018-01-25 | $88.60 | $89.97 | $86.31 | $86.91 | $86.91 | 1,388,787 |
| 2018-01-24 | $87.68 | $90.10 | $86.61 | $88.73 | $88.73 | 1,632,333 |
| 2018-01-23 | $84.75 | $88.98 | $83.90 | $87.87 | $87.87 | 1,282,797 |
| 2018-01-22 | $81.82 | $85.55 | $80.34 | $85.19 | $85.19 | 1,094,226 |
| 2018-01-19 | $78.85 | $80.98 | $78.48 | $80.68 | $80.68 | 1,026,320 |
| 2018-01-18 | $75.81 | $79.12 | $75.81 | $78.56 | $78.56 | 951,663 |
| 2018-01-17 | $76.48 | $77.31 | $74.12 | $75.88 | $75.88 | 1,109,548 |
| 2018-01-16 | $81.60 | $82.12 | $76.04 | $76.09 | $76.09 | 1,302,670 |
| 2018-01-12 | $79.00 | $82.30 | $78.70 | $81.37 | $81.37 | 856,492 |
| 2018-01-11 | $79.86 | $79.86 | $78.02 | $79.00 | $79.00 | 745,622 |
| 2018-01-10 | $78.96 | $79.98 | $77.04 | $79.86 | $79.86 | 976,329 |
| 2018-01-09 | $77.80 | $80.00 | $76.32 | $79.54 | $79.54 | 1,022,565 |
| 2018-01-08 | $83.01 | $83.84 | $76.00 | $77.81 | $77.81 | 1,693,686 |
| 2018-01-05 | $81.01 | $81.84 | $78.86 | $81.73 | $81.73 | 895,351 |
| 2018-01-04 | $83.47 | $83.57 | $79.53 | $80.28 | $80.28 | 1,133,637 |
| 2018-01-03 | $79.36 | $83.08 | $79.36 | $82.98 | $82.98 | 1,205,612 |
| 2018-01-02 | $77.53 | $80.07 | $76.00 | $79.30 | $79.30 | 1,336,742 |
| 2017-12-29 | $75.96 | $78.05 | $75.96 | $77.59 | $77.59 | 922,094 |
| 2017-12-28 | $74.14 | $75.46 | $73.26 | $75.39 | $75.39 | 521,988 |
| 2017-12-27 | $71.98 | $74.19 | $71.75 | $73.74 | $73.74 | 456,311 |
| 2017-12-26 | $71.96 | $72.07 | $71.54 | $71.73 | $71.73 | 299,520 |
| 2017-12-22 | $71.16 | $72.70 | $70.90 | $71.83 | $71.83 | 586,911 |
| 2017-12-21 | $71.59 | $71.77 | $69.65 | $71.68 | $71.68 | 387,303 |
| 2017-12-20 | $68.60 | $71.44 | $68.22 | $71.41 | $71.41 | 909,797 |
| 2017-12-19 | $70.30 | $71.06 | $68.53 | $68.88 | $68.88 | 899,902 |
| 2017-12-18 | $71.04 | $71.70 | $70.22 | $70.57 | $70.57 | 588,001 |
| 2017-12-15 | $70.71 | $71.54 | $69.53 | $70.49 | $70.49 | 2,241,812 |
| 2017-12-14 | $71.09 | $71.74 | $69.68 | $70.42 | $70.42 | 877,686 |
| 2017-12-13 | $70.47 | $71.51 | $70.21 | $70.97 | $70.97 | 505,420 |
| 2017-12-12 | $70.63 | $70.97 | $69.82 | $70.11 | $70.11 | 660,206 |
| 2017-12-11 | $74.06 | $74.12 | $70.48 | $70.59 | $70.59 | 931,112 |
| 2017-12-08 | $73.09 | $75.01 | $72.52 | $73.75 | $73.75 | 868,439 |
| 2017-12-07 | $69.63 | $73.11 | $68.75 | $72.50 | $72.50 | 593,479 |
| 2017-12-06 | $70.38 | $70.89 | $68.41 | $69.81 | $69.81 | 652,582 |
| 2017-12-05 | $72.43 | $74.50 | $70.82 | $70.98 | $70.98 | 597,518 |
| 2017-12-04 | $74.10 | $75.40 | $71.92 | $71.98 | $71.98 | 709,939 |
| 2017-12-01 | $71.89 | $73.88 | $70.51 | $73.60 | $73.60 | 916,513 |
| 2017-11-30 | $69.02 | $72.89 | $68.01 | $71.89 | $71.89 | 1,094,366 |
| 2017-11-29 | $68.20 | $68.95 | $67.33 | $68.40 | $68.40 | 1,084,801 |
| 2017-11-28 | $71.96 | $71.96 | $68.09 | $68.19 | $68.19 | 1,147,397 |
| 2017-11-27 | $71.90 | $72.29 | $70.93 | $71.30 | $71.30 | 755,751 |
| 2017-11-24 | $71.14 | $71.77 | $70.80 | $71.18 | $71.18 | 350,299 |
| 2017-11-22 | $74.05 | $74.05 | $71.73 | $71.81 | $71.81 | 673,283 |
| 2017-11-21 | $72.00 | $74.30 | $72.00 | $74.19 | $74.19 | 611,553 |
| 2017-11-20 | $72.01 | $72.39 | $70.82 | $71.77 | $71.77 | 529,587 |
| 2017-11-17 | $70.95 | $72.48 | $70.56 | $72.28 | $72.28 | 864,771 |
| 2017-11-16 | $72.64 | $73.40 | $72.11 | $72.30 | $72.30 | 637,232 |
| 2017-11-15 | $74.11 | $74.11 | $71.86 | $72.04 | $72.04 | 916,030 |
| 2017-11-14 | $74.19 | $74.86 | $71.62 | $74.17 | $74.17 | 832,454 |
| 2017-11-13 | $75.12 | $75.64 | $74.42 | $74.64 | $74.64 | 594,681 |
| 2017-11-10 | $75.06 | $75.83 | $74.01 | $75.46 | $75.46 | 767,335 |
| 2017-11-09 | $74.04 | $75.55 | $73.28 | $75.42 | $75.42 | 868,772 |
| 2017-11-08 | $74.99 | $75.98 | $73.54 | $74.05 | $74.05 | 1,071,095 |
| 2017-11-07 | $73.33 | $75.40 | $73.07 | $74.53 | $74.53 | 1,048,230 |
| 2017-11-06 | $73.60 | $75.22 | $72.33 | $74.51 | $74.51 | 1,460,954 |
| 2017-11-03 | $73.00 | $74.42 | $71.48 | $73.48 | $73.48 | 2,385,825 |
| 2017-11-02 | $71.05 | $74.96 | $68.09 | $72.78 | $72.78 | 5,634,516 |
| 2017-11-01 | $62.68 | $62.99 | $60.38 | $60.93 | $60.93 | 1,039,459 |
| 2017-10-31 | $62.11 | $62.81 | $61.14 | $62.11 | $62.11 | 676,831 |
| 2017-10-30 | $62.08 | $63.40 | $61.52 | $62.07 | $62.07 | 869,924 |
| 2017-10-27 | $59.69 | $62.15 | $59.31 | $62.14 | $62.14 | 977,879 |
| 2017-10-26 | $58.84 | $59.67 | $57.74 | $59.35 | $59.35 | 819,684 |
| 2017-10-25 | $59.18 | $60.28 | $58.30 | $59.01 | $59.01 | 752,208 |
| 2017-10-24 | $58.79 | $59.42 | $57.91 | $58.96 | $58.96 | 714,562 |
| 2017-10-23 | $59.12 | $59.29 | $58.16 | $58.53 | $58.53 | 800,782 |
| 2017-10-20 | $58.59 | $60.56 | $57.71 | $59.03 | $59.03 | 1,275,628 |
| 2017-10-19 | $59.04 | $59.46 | $58.35 | $58.96 | $58.96 | 615,900 |
| 2017-10-18 | $61.53 | $61.66 | $59.35 | $59.42 | $59.42 | 646,848 |
| 2017-10-17 | $61.24 | $61.43 | $60.58 | $60.87 | $60.87 | 600,221 |
| 2017-10-16 | $62.01 | $62.75 | $61.09 | $61.14 | $61.14 | 543,485 |
| 2017-10-13 | $62.12 | $63.04 | $61.99 | $62.15 | $62.15 | 435,648 |
| 2017-10-12 | $61.88 | $62.50 | $61.01 | $62.33 | $62.33 | 640,998 |
| 2017-10-11 | $62.40 | $62.48 | $61.52 | $61.86 | $61.86 | 521,325 |
| 2017-10-10 | $62.88 | $63.14 | $61.74 | $62.29 | $62.29 | 507,689 |
| 2017-10-09 | $62.76 | $63.13 | $61.91 | $62.32 | $62.32 | 407,100 |
| 2017-10-06 | $62.29 | $62.83 | $61.83 | $62.44 | $62.44 | 582,939 |
| 2017-10-05 | $63.64 | $63.77 | $61.00 | $62.55 | $62.55 | 891,164 |
| 2017-10-04 | $61.84 | $62.74 | $61.35 | $62.56 | $62.56 | 624,719 |
| 2017-10-03 | $62.49 | $62.90 | $61.41 | $61.94 | $61.94 | 674,613 |
| 2017-10-02 | $61.50 | $61.98 | $59.92 | $61.82 | $61.82 | 1,044,155 |
| 2017-09-29 | $59.37 | $61.51 | $59.37 | $61.28 | $61.28 | 964,104 |
| 2017-09-28 | $58.86 | $59.74 | $58.54 | $59.40 | $59.40 | 623,505 |
| 2017-09-27 | $57.71 | $58.89 | $57.49 | $58.74 | $58.74 | 626,881 |
| 2017-09-26 | $58.74 | $58.96 | $56.83 | $57.45 | $57.45 | 781,292 |
| 2017-09-25 | $58.72 | $59.80 | $58.40 | $58.90 | $58.90 | 1,098,023 |
| 2017-09-22 | $58.53 | $59.54 | $58.29 | $58.93 | $58.93 | 691,215 |
| 2017-09-21 | $57.50 | $59.26 | $57.29 | $58.83 | $58.83 | 1,227,609 |
| 2017-09-20 | $56.45 | $56.98 | $56.18 | $56.80 | $56.80 | 577,474 |
| 2017-09-19 | $56.92 | $57.15 | $55.95 | $56.33 | $56.33 | 475,346 |
| 2017-09-18 | $56.70 | $57.90 | $56.41 | $56.69 | $56.69 | 1,074,231 |
| 2017-09-15 | $56.83 | $57.69 | $56.29 | $56.71 | $56.71 | 1,276,536 |
| 2017-09-14 | $57.16 | $58.00 | $56.55 | $56.91 | $56.91 | 448,634 |
| 2017-09-13 | $57.26 | $57.85 | $56.97 | $57.41 | $57.41 | 421,656 |
| 2017-09-12 | $57.10 | $58.06 | $56.97 | $57.52 | $57.52 | 472,003 |
| 2017-09-11 | $57.96 | $58.37 | $55.95 | $57.57 | $57.57 | 966,028 |
| 2017-09-08 | $57.74 | $58.63 | $56.92 | $57.74 | $57.74 | 1,068,981 |
| 2017-09-07 | $58.52 | $59.19 | $57.07 | $57.73 | $57.73 | 854,040 |
| 2017-09-06 | $59.15 | $60.00 | $57.29 | $58.64 | $58.64 | 1,144,017 |
| 2017-09-05 | $56.99 | $58.13 | $56.01 | $58.03 | $58.03 | 969,997 |
| 2017-09-01 | $56.74 | $57.24 | $55.88 | $57.01 | $57.01 | 805,077 |
| 2017-08-31 | $54.44 | $57.18 | $54.02 | $56.60 | $56.60 | 1,104,302 |
| 2017-08-30 | $52.43 | $54.58 | $52.22 | $53.80 | $53.80 | 1,046,321 |
| 2017-08-29 | $52.29 | $52.83 | $51.42 | $52.64 | $52.64 | 626,495 |
| 2017-08-28 | $53.46 | $53.75 | $52.56 | $52.82 | $52.82 | 690,725 |
| 2017-08-25 | $54.21 | $54.48 | $52.62 | $52.83 | $52.83 | 730,465 |
| 2017-08-24 | $52.16 | $54.31 | $51.89 | $54.01 | $54.01 | 814,581 |
| 2017-08-23 | $52.34 | $52.45 | $51.62 | $51.98 | $51.98 | 723,227 |
| 2017-08-22 | $52.14 | $52.83 | $51.48 | $52.66 | $52.66 | 698,589 |
| 2017-08-21 | $52.11 | $52.59 | $50.88 | $52.13 | $52.13 | 1,091,371 |
| 2017-08-18 | $53.00 | $53.78 | $52.07 | $52.15 | $52.15 | 777,386 |
| 2017-08-17 | $53.63 | $54.25 | $53.01 | $53.12 | $53.12 | 526,793 |
| 2017-08-16 | $54.15 | $54.59 | $53.30 | $53.55 | $53.55 | 825,526 |
| 2017-08-15 | $54.40 | $54.89 | $53.57 | $54.04 | $54.04 | 642,999 |
| 2017-08-14 | $54.64 | $55.22 | $53.81 | $53.98 | $53.98 | 793,838 |
| 2017-08-11 | $53.26 | $54.66 | $52.89 | $54.07 | $54.07 | 688,776 |
| 2017-08-10 | $54.58 | $54.66 | $53.27 | $53.85 | $53.85 | 722,784 |
| 2017-08-09 | $53.47 | $55.13 | $53.17 | $54.78 | $54.78 | 1,015,497 |
| 2017-08-08 | $53.71 | $54.57 | $52.71 | $53.65 | $53.65 | 1,050,132 |
| 2017-08-07 | $52.31 | $54.25 | $51.96 | $53.80 | $53.80 | 1,466,811 |
| 2017-08-04 | $50.00 | $54.00 | $49.38 | $53.50 | $53.50 | 2,833,446 |
| 2017-08-03 | $48.99 | $48.99 | $47.24 | $48.84 | $48.84 | 877,384 |
| 2017-08-02 | $48.04 | $48.83 | $47.41 | $48.56 | $48.56 | 686,644 |
| 2017-08-01 | $48.48 | $48.48 | $47.00 | $47.97 | $47.97 | 616,566 |
| 2017-07-31 | $49.22 | $49.47 | $47.93 | $48.03 | $48.03 | 667,372 |
| 2017-07-28 | $48.66 | $49.88 | $48.66 | $49.46 | $49.46 | 692,269 |
| 2017-07-27 | $49.17 | $50.75 | $48.67 | $48.83 | $48.83 | 1,870,211 |
| 2017-07-26 | $48.93 | $49.33 | $48.60 | $49.00 | $49.00 | 520,729 |
| 2017-07-25 | $48.91 | $49.75 | $48.41 | $48.66 | $48.66 | 827,125 |
| 2017-07-24 | $47.08 | $48.87 | $46.72 | $48.69 | $48.69 | 570,619 |
| 2017-07-21 | $47.90 | $48.12 | $46.50 | $47.07 | $47.07 | 1,010,518 |
| 2017-07-20 | $47.87 | $48.20 | $47.42 | $47.79 | $47.79 | 504,461 |
| 2017-07-19 | $47.89 | $48.58 | $47.34 | $47.73 | $47.73 | 864,059 |
| 2017-07-18 | $46.66 | $47.43 | $46.13 | $47.37 | $47.37 | 762,496 |
| 2017-07-17 | $48.20 | $48.50 | $46.76 | $46.83 | $46.83 | 685,838 |
| 2017-07-14 | $47.17 | $48.60 | $47.06 | $48.19 | $48.19 | 867,787 |
| 2017-07-13 | $46.45 | $48.03 | $45.40 | $47.25 | $47.25 | 790,758 |
| 2017-07-12 | $45.31 | $46.65 | $45.07 | $46.26 | $46.26 | 837,236 |
| 2017-07-11 | $45.27 | $45.71 | $44.75 | $45.29 | $45.29 | 740,360 |
| 2017-07-10 | $46.69 | $46.69 | $45.29 | $45.52 | $45.52 | 704,892 |
| 2017-07-07 | $47.10 | $47.25 | $46.37 | $46.73 | $46.73 | 777,611 |
| 2017-07-06 | $47.49 | $47.81 | $46.30 | $46.84 | $46.84 | 782,411 |
| 2017-07-05 | $46.64 | $48.23 | $46.35 | $47.99 | $47.99 | 956,814 |
| 2017-07-03 | $46.03 | $47.29 | $45.83 | $46.77 | $46.77 | 363,912 |
| 2017-06-30 | $46.25 | $46.68 | $45.67 | $46.00 | $46.00 | 661,284 |
| 2017-06-29 | $46.52 | $46.76 | $45.83 | $46.24 | $46.24 | 671,088 |
| 2017-06-28 | $45.78 | $47.22 | $45.37 | $46.77 | $46.77 | 1,214,057 |
| 2017-06-27 | $46.86 | $47.34 | $45.41 | $45.56 | $45.56 | 1,324,249 |
| 2017-06-26 | $47.59 | $48.08 | $46.69 | $47.31 | $47.31 | 655,750 |
| 2017-06-23 | $46.98 | $47.54 | $46.17 | $47.35 | $47.35 | 997,432 |
| 2017-06-22 | $47.60 | $48.52 | $46.93 | $47.12 | $47.12 | 876,164 |
| 2017-06-21 | $45.64 | $47.59 | $45.60 | $47.47 | $47.47 | 1,212,088 |
| 2017-06-20 | $45.31 | $46.78 | $45.01 | $45.67 | $45.67 | 964,647 |
| 2017-06-19 | $43.89 | $46.08 | $43.79 | $45.36 | $45.36 | 1,145,759 |
| 2017-06-16 | $42.69 | $44.15 | $41.92 | $43.97 | $43.97 | 1,248,465 |
| 2017-06-15 | $43.45 | $43.67 | $41.76 | $42.49 | $42.49 | 1,572,844 |
| 2017-06-14 | $44.11 | $44.49 | $43.50 | $43.95 | $43.95 | 658,408 |
| 2017-06-13 | $43.73 | $44.44 | $43.25 | $44.23 | $44.23 | 616,673 |
| 2017-06-12 | $43.52 | $44.24 | $42.05 | $43.70 | $43.70 | 1,035,060 |
| 2017-06-09 | $43.83 | $45.01 | $43.54 | $43.65 | $43.65 | 822,974 |
| 2017-06-08 | $44.54 | $45.10 | $43.45 | $43.78 | $43.78 | 1,051,532 |
| 2017-06-07 | $45.77 | $46.47 | $44.50 | $44.64 | $44.64 | 1,024,707 |
| 2017-06-06 | $45.20 | $46.07 | $44.77 | $45.48 | $45.48 | 1,304,127 |
| 2017-06-05 | $46.11 | $46.67 | $44.85 | $45.09 | $45.09 | 1,088,609 |
| 2017-06-02 | $44.90 | $46.40 | $44.58 | $46.25 | $46.25 | 1,351,345 |
| 2017-06-01 | $43.48 | $45.33 | $43.23 | $45.09 | $45.09 | 1,788,537 |
| 2017-05-31 | $43.85 | $44.09 | $42.20 | $43.47 | $43.47 | 2,028,035 |
| 2017-05-30 | $46.50 | $46.54 | $42.67 | $43.52 | $43.52 | 2,645,090 |
| 2017-05-26 | $48.53 | $48.66 | $45.69 | $46.22 | $46.22 | 1,623,969 |
| 2017-05-25 | $49.24 | $49.39 | $47.81 | $48.65 | $48.65 | 2,235,111 |
| 2017-05-24 | $50.50 | $50.74 | $48.00 | $48.89 | $48.89 | 5,930,983 |
| 2017-05-23 | $53.71 | $53.78 | $52.95 | $53.53 | $53.53 | 392,958 |
| 2017-05-22 | $52.89 | $53.80 | $52.30 | $53.64 | $53.64 | 574,820 |
| 2017-05-19 | $53.62 | $54.17 | $52.64 | $52.79 | $52.79 | 573,110 |
| 2017-05-18 | $52.81 | $53.69 | $52.26 | $53.58 | $53.58 | 691,206 |
| 2017-05-17 | $52.89 | $54.09 | $52.01 | $52.82 | $52.82 | 823,572 |
| 2017-05-16 | $53.15 | $54.02 | $52.96 | $53.93 | $53.93 | 567,204 |
| 2017-05-15 | $54.00 | $54.68 | $52.91 | $52.96 | $52.96 | 881,738 |
| 2017-05-12 | $52.17 | $53.67 | $51.88 | $53.63 | $53.63 | 822,864 |
| 2017-05-11 | $53.25 | $53.88 | $51.67 | $52.12 | $52.12 | 1,014,517 |
| 2017-05-10 | $52.41 | $54.18 | $51.02 | $53.42 | $53.42 | 1,158,239 |
| 2017-05-09 | $51.82 | $52.68 | $51.33 | $52.60 | $52.60 | 1,016,163 |
| 2017-05-08 | $53.50 | $53.73 | $51.43 | $51.66 | $51.66 | 894,239 |
| 2017-05-05 | $54.01 | $54.41 | $53.43 | $53.74 | $53.74 | 898,038 |
| 2017-05-04 | $53.75 | $54.17 | $53.34 | $53.63 | $53.63 | 1,024,456 |
| 2017-05-03 | $53.55 | $54.25 | $52.88 | $53.57 | $53.57 | 824,656 |
| 2017-05-02 | $54.88 | $55.38 | $52.82 | $53.83 | $53.83 | 1,335,994 |
| 2017-05-01 | $53.72 | $54.81 | $53.59 | $54.65 | $54.65 | 1,174,656 |
| 2017-04-28 | $53.54 | $53.85 | $52.56 | $53.40 | $53.40 | 969,993 |
| 2017-04-27 | $53.84 | $54.10 | $53.43 | $53.59 | $53.59 | 2,304,604 |
| 2017-04-26 | $51.95 | $54.14 | $51.85 | $53.28 | $53.28 | 3,299,209 |
| 2017-04-25 | $51.95 | $53.85 | $51.95 | $53.62 | $53.62 | 1,259,958 |
| 2017-04-24 | $51.69 | $52.18 | $51.34 | $51.78 | $51.78 | 932,120 |
| 2017-04-21 | $51.30 | $52.12 | $50.67 | $51.10 | $51.10 | 882,465 |
| 2017-04-20 | $52.25 | $52.83 | $51.36 | $51.51 | $51.51 | 1,306,587 |
| 2017-04-19 | $52.11 | $52.96 | $51.30 | $51.91 | $51.91 | 935,378 |
| 2017-04-18 | $53.91 | $54.43 | $51.62 | $52.06 | $52.06 | 1,953,265 |
| 2017-04-17 | $53.49 | $54.82 | $53.03 | $54.32 | $54.32 | 1,600,880 |
| 2017-04-13 | $51.70 | $54.72 | $51.67 | $53.39 | $53.39 | 4,219,374 |
| 2017-04-12 | $51.70 | $53.20 | $50.00 | $51.80 | $51.80 | 13,095,565 |
| 2017-04-11 | $40.51 | $41.97 | $39.98 | $41.48 | $41.48 | 2,477,495 |
| 2017-04-10 | $40.88 | $42.19 | $40.22 | $40.31 | $40.31 | 1,757,408 |
| 2017-04-07 | $40.25 | $41.00 | $39.50 | $40.88 | $40.88 | 1,254,753 |
| 2017-04-06 | $40.65 | $41.01 | $39.21 | $40.24 | $40.24 | 1,722,051 |
| 2017-04-05 | $43.27 | $43.45 | $40.59 | $40.67 | $40.67 | 1,319,993 |
| 2017-04-04 | $43.25 | $44.65 | $43.00 | $43.22 | $43.22 | 1,206,466 |
| 2017-04-03 | $43.53 | $44.35 | $43.13 | $43.24 | $43.24 | 1,230,411 |
| 2017-03-31 | $41.85 | $43.53 | $41.52 | $43.30 | $43.30 | 807,528 |
| 2017-03-30 | $42.82 | $42.89 | $40.96 | $41.78 | $41.78 | 1,382,756 |
| 2017-03-29 | $41.71 | $43.20 | $41.32 | $42.93 | $42.93 | 934,067 |
| 2017-03-28 | $42.26 | $42.55 | $41.46 | $41.64 | $41.64 | 470,443 |
| 2017-03-27 | $42.19 | $42.94 | $41.32 | $42.35 | $42.35 | 544,505 |
| 2017-03-24 | $41.65 | $42.26 | $41.38 | $41.98 | $41.98 | 462,606 |
| 2017-03-23 | $41.65 | $42.24 | $41.29 | $41.50 | $41.50 | 718,644 |
| 2017-03-22 | $42.36 | $42.36 | $40.98 | $41.72 | $41.72 | 700,629 |
| 2017-03-21 | $44.66 | $45.28 | $41.57 | $41.77 | $41.77 | 1,237,193 |
| 2017-03-20 | $44.49 | $44.66 | $43.55 | $43.89 | $43.89 | 594,729 |
| 2017-03-17 | $45.17 | $45.62 | $44.10 | $44.50 | $44.50 | 1,091,920 |
| 2017-03-16 | $47.19 | $47.19 | $45.16 | $45.17 | $45.17 | 822,301 |
| 2017-03-15 | $45.73 | $47.43 | $45.73 | $47.26 | $47.26 | 747,815 |
| 2017-03-14 | $46.80 | $46.80 | $45.35 | $45.58 | $45.58 | 677,964 |
| 2017-03-13 | $46.30 | $47.25 | $46.18 | $47.13 | $47.13 | 907,674 |
| 2017-03-10 | $45.06 | $46.42 | $44.56 | $46.31 | $46.31 | 829,461 |
| 2017-03-09 | $44.93 | $45.57 | $44.51 | $44.86 | $44.86 | 456,919 |
| 2017-03-08 | $43.67 | $45.13 | $43.48 | $44.78 | $44.78 | 848,913 |
| 2017-03-07 | $43.17 | $43.95 | $42.63 | $43.49 | $43.49 | 497,293 |
| 2017-03-06 | $43.84 | $44.16 | $43.13 | $43.64 | $43.64 | 883,977 |
| 2017-03-03 | $44.18 | $44.89 | $43.67 | $43.92 | $43.92 | 788,214 |
| 2017-03-02 | $44.78 | $45.76 | $43.77 | $44.18 | $44.18 | 968,453 |
| 2017-03-01 | $44.83 | $45.51 | $44.22 | $44.77 | $44.77 | 1,124,008 |
| 2017-02-28 | $45.09 | $45.15 | $43.99 | $44.16 | $44.16 | 1,015,141 |
| 2017-02-27 | $42.47 | $45.19 | $42.47 | $45.13 | $45.13 | 1,058,651 |
| 2017-02-24 | $42.78 | $43.14 | $41.89 | $42.72 | $42.72 | 651,609 |
| 2017-02-23 | $42.61 | $43.84 | $42.17 | $43.08 | $43.08 | 857,461 |
| 2017-02-22 | $43.85 | $44.34 | $42.58 | $42.60 | $42.60 | 808,594 |
| 2017-02-21 | $44.18 | $44.47 | $43.64 | $43.90 | $43.90 | 772,984 |
| 2017-02-17 | $42.90 | $44.12 | $42.48 | $44.05 | $44.05 | 617,977 |
| 2017-02-16 | $42.60 | $43.63 | $42.39 | $43.15 | $43.15 | 926,588 |
| 2017-02-15 | $42.44 | $44.00 | $41.62 | $42.45 | $42.45 | 1,030,910 |
| 2017-02-14 | $42.10 | $42.59 | $40.57 | $41.53 | $41.53 | 1,275,170 |
| 2017-02-13 | $44.66 | $44.66 | $41.81 | $42.14 | $42.14 | 1,146,115 |
| 2017-02-10 | $44.45 | $45.20 | $43.95 | $44.44 | $44.44 | 1,238,520 |
| 2017-02-09 | $43.89 | $45.37 | $43.51 | $45.36 | $45.36 | 935,837 |
| 2017-02-08 | $43.24 | $44.44 | $42.77 | $43.85 | $43.85 | 745,356 |
| 2017-02-07 | $43.41 | $44.66 | $42.93 | $43.60 | $43.60 | 862,418 |
| 2017-02-06 | $43.25 | $43.63 | $42.59 | $43.24 | $43.24 | 725,024 |
| 2017-02-03 | $42.50 | $43.35 | $41.66 | $43.31 | $43.31 | 968,494 |
| 2017-02-02 | $42.28 | $42.60 | $41.29 | $42.15 | $42.15 | 1,026,603 |
| 2017-02-01 | $43.00 | $43.23 | $41.15 | $42.55 | $42.55 | 1,329,817 |
| 2017-01-31 | $39.63 | $43.00 | $39.28 | $42.91 | $42.91 | 1,399,566 |
| 2017-01-30 | $40.13 | $40.28 | $38.98 | $40.13 | $40.13 | 850,322 |
| 2017-01-27 | $41.30 | $41.46 | $40.31 | $40.36 | $40.36 | 1,406,754 |
| 2017-01-26 | $40.23 | $40.25 | $39.35 | $39.86 | $39.86 | 506,822 |
| 2017-01-25 | $40.49 | $40.78 | $39.51 | $40.12 | $40.12 | 806,628 |
| 2017-01-24 | $38.72 | $40.30 | $38.43 | $40.12 | $40.12 | 877,402 |
| 2017-01-23 | $41.27 | $41.57 | $38.77 | $38.84 | $38.84 | 1,083,543 |
| 2017-01-20 | $41.60 | $41.89 | $40.80 | $41.27 | $41.27 | 768,940 |
| 2017-01-19 | $41.93 | $42.15 | $40.36 | $41.62 | $41.62 | 1,218,137 |
| 2017-01-18 | $39.50 | $43.44 | $38.84 | $42.04 | $42.04 | 3,426,544 |
| 2017-01-17 | $41.94 | $42.81 | $39.87 | $40.17 | $40.17 | 1,784,687 |
| 2017-01-13 | $41.17 | $43.57 | $41.09 | $42.25 | $42.25 | 1,457,022 |
| 2017-01-12 | $40.27 | $41.92 | $40.07 | $41.11 | $41.11 | 1,045,557 |
| 2017-01-11 | $42.41 | $42.57 | $40.00 | $40.64 | $40.64 | 1,621,158 |
| 2017-01-10 | $45.25 | $45.89 | $42.48 | $42.61 | $42.61 | 1,667,000 |
| 2017-01-09 | $44.50 | $45.29 | $44.05 | $45.00 | $45.00 | 1,456,989 |
| 2017-01-06 | $44.00 | $45.20 | $42.13 | $44.04 | $44.04 | 3,101,476 |
| 2017-01-05 | $41.05 | $41.74 | $41.02 | $41.38 | $41.38 | 1,073,615 |
| 2017-01-04 | $38.80 | $41.94 | $38.61 | $41.28 | $41.28 | 1,568,670 |
| 2017-01-03 | $38.79 | $39.80 | $38.38 | $38.66 | $38.66 | 937,307 |
| 2016-12-30 | $38.01 | $38.72 | $37.56 | $38.70 | $38.70 | 835,124 |
| 2016-12-29 | $37.91 | $38.33 | $37.35 | $37.90 | $37.90 | 740,830 |
| 2016-12-28 | $38.37 | $38.80 | $37.80 | $37.99 | $37.99 | 687,249 |
| 2016-12-27 | $39.79 | $39.79 | $37.90 | $38.31 | $38.31 | 1,298,198 |
| 2016-12-23 | $39.13 | $39.81 | $38.81 | $39.65 | $39.65 | 870,275 |
| 2016-12-22 | $40.24 | $40.78 | $38.47 | $39.04 | $39.04 | 1,636,969 |
| 2016-12-21 | $41.31 | $41.71 | $40.08 | $40.19 | $40.19 | 775,222 |
| 2016-12-20 | $40.64 | $41.52 | $40.51 | $41.35 | $41.35 | 696,226 |
| 2016-12-19 | $42.35 | $42.66 | $40.27 | $40.60 | $40.60 | 823,964 |
| 2016-12-16 | $43.55 | $44.26 | $42.13 | $42.45 | $42.45 | 1,129,949 |
| 2016-12-15 | $43.50 | $43.89 | $42.70 | $43.86 | $43.86 | 997,698 |
| 2016-12-14 | $43.12 | $43.65 | $42.70 | $43.23 | $43.23 | 668,985 |
| 2016-12-13 | $42.14 | $43.53 | $42.06 | $43.40 | $43.40 | 1,275,096 |
| 2016-12-12 | $41.11 | $42.18 | $41.01 | $42.01 | $42.01 | 675,937 |
| 2016-12-09 | $42.17 | $42.75 | $41.39 | $41.66 | $41.66 | 616,479 |
| 2016-12-08 | $42.94 | $42.94 | $40.59 | $41.71 | $41.71 | 1,683,395 |
| 2016-12-07 | $43.82 | $44.60 | $41.63 | $42.94 | $42.94 | 1,222,111 |
| 2016-12-06 | $43.77 | $45.43 | $42.75 | $45.03 | $45.03 | 1,463,410 |
| 2016-12-05 | $43.75 | $45.00 | $42.85 | $43.61 | $43.61 | 1,530,007 |
| 2016-12-02 | $43.14 | $44.22 | $42.47 | $43.23 | $43.23 | 977,242 |
| 2016-12-01 | $46.81 | $47.29 | $43.20 | $43.22 | $43.22 | 1,458,040 |
| 2016-11-30 | $48.86 | $49.40 | $46.22 | $46.45 | $46.45 | 911,154 |
| 2016-11-29 | $49.18 | $49.38 | $48.25 | $48.49 | $48.49 | 706,691 |
| 2016-11-28 | $50.66 | $51.15 | $48.88 | $49.19 | $49.19 | 650,455 |
| 2016-11-25 | $50.57 | $51.17 | $49.75 | $51.06 | $51.06 | 326,115 |
| 2016-11-23 | $47.88 | $50.40 | $47.62 | $50.31 | $50.31 | 596,328 |
| 2016-11-22 | $50.27 | $50.85 | $48.71 | $49.05 | $49.05 | 702,279 |
| 2016-11-21 | $51.08 | $51.45 | $50.30 | $50.89 | $50.89 | 687,524 |
| 2016-11-18 | $52.48 | $52.59 | $50.54 | $51.01 | $51.01 | 648,876 |
| 2016-11-17 | $50.81 | $52.41 | $50.58 | $52.27 | $52.27 | 603,949 |
| 2016-11-16 | $52.57 | $53.47 | $51.25 | $51.34 | $51.34 | 689,603 |
| 2016-11-15 | $54.36 | $54.70 | $52.17 | $52.93 | $52.93 | 1,253,443 |
| 2016-11-14 | $52.79 | $54.91 | $51.46 | $54.77 | $54.77 | 1,223,391 |
| 2016-11-11 | $52.69 | $52.94 | $51.40 | $52.58 | $52.58 | 855,597 |
| 2016-11-10 | $52.12 | $53.68 | $50.90 | $52.99 | $52.99 | 1,630,568 |
| 2016-11-09 | $49.00 | $51.63 | $47.64 | $51.47 | $51.47 | 2,074,521 |
| 2016-11-08 | $43.79 | $46.00 | $43.79 | $45.66 | $45.66 | 843,821 |
| 2016-11-07 | $42.05 | $44.62 | $41.49 | $44.13 | $44.13 | 1,330,099 |
| 2016-11-04 | $40.16 | $41.91 | $40.16 | $41.35 | $41.35 | 1,075,921 |
| 2016-11-03 | $44.67 | $45.50 | $39.91 | $40.16 | $40.16 | 2,274,999 |
| 2016-11-02 | $44.37 | $44.37 | $42.44 | $42.56 | $42.56 | 1,105,282 |
| 2016-11-01 | $43.82 | $44.91 | $43.21 | $44.63 | $44.63 | 454,992 |
| 2016-10-31 | $44.51 | $44.97 | $43.68 | $43.77 | $43.77 | 501,789 |
| 2016-10-28 | $44.49 | $45.47 | $43.03 | $44.38 | $44.38 | 536,530 |
| 2016-10-27 | $45.50 | $46.29 | $44.65 | $44.78 | $44.78 | 757,311 |
| 2016-10-26 | $45.95 | $46.56 | $44.65 | $44.70 | $44.70 | 890,169 |
| 2016-10-25 | $44.81 | $46.01 | $44.27 | $45.95 | $45.95 | 882,849 |
| 2016-10-24 | $45.65 | $45.79 | $45.03 | $45.06 | $45.06 | 498,608 |
| 2016-10-21 | $45.42 | $46.25 | $44.74 | $45.65 | $45.65 | 829,498 |
| 2016-10-20 | $44.18 | $46.34 | $43.83 | $45.67 | $45.67 | 1,149,478 |
| 2016-10-19 | $45.28 | $45.28 | $43.52 | $44.30 | $44.30 | 1,122,369 |
| 2016-10-18 | $43.00 | $44.72 | $43.00 | $44.59 | $44.59 | 1,068,122 |
| 2016-10-17 | $42.30 | $42.88 | $41.29 | $42.30 | $42.30 | 865,158 |
| 2016-10-14 | $44.39 | $44.62 | $42.22 | $42.27 | $42.27 | 742,990 |
| 2016-10-13 | $42.75 | $44.63 | $42.64 | $44.16 | $44.16 | 1,237,787 |
| 2016-10-12 | $44.97 | $45.56 | $43.04 | $43.07 | $43.07 | 1,216,945 |
| 2016-10-11 | $47.35 | $47.69 | $44.65 | $45.00 | $45.00 | 985,568 |
| 2016-10-10 | $47.37 | $47.48 | $46.49 | $46.58 | $46.58 | 711,529 |
| 2016-10-07 | $47.55 | $47.98 | $46.30 | $46.98 | $46.98 | 1,143,079 |
| 2016-10-06 | $50.77 | $50.89 | $47.44 | $47.57 | $47.57 | 1,379,352 |
| 2016-10-05 | $50.27 | $51.56 | $49.94 | $51.26 | $51.26 | 599,461 |
| 2016-10-04 | $50.46 | $50.88 | $50.01 | $50.27 | $50.27 | 653,513 |
| 2016-10-03 | $50.38 | $50.81 | $49.52 | $50.17 | $50.17 | 502,727 |
| 2016-09-30 | $50.49 | $51.76 | $50.00 | $50.64 | $50.64 | 1,040,583 |
| 2016-09-29 | $51.39 | $51.91 | $49.73 | $50.33 | $50.33 | 594,346 |
| 2016-09-28 | $53.37 | $53.54 | $50.41 | $51.42 | $51.42 | 814,514 |
| 2016-09-27 | $53.08 | $53.85 | $52.72 | $53.36 | $53.36 | 656,293 |
| 2016-09-26 | $53.70 | $53.75 | $52.97 | $53.25 | $53.25 | 665,592 |
| 2016-09-23 | $54.39 | $54.64 | $53.64 | $53.94 | $53.94 | 573,783 |
| 2016-09-22 | $54.74 | $54.98 | $53.38 | $54.16 | $54.16 | 578,886 |
| 2016-09-21 | $54.74 | $55.10 | $52.97 | $54.22 | $54.22 | 658,822 |
| 2016-09-20 | $54.67 | $55.15 | $54.30 | $54.63 | $54.63 | 983,424 |
| 2016-09-19 | $54.02 | $55.03 | $53.30 | $54.06 | $54.06 | 1,313,933 |
| 2016-09-16 | $52.75 | $54.13 | $52.51 | $54.00 | $54.00 | 1,146,944 |
| 2016-09-15 | $51.56 | $53.00 | $50.94 | $52.70 | $52.70 | 658,403 |
| 2016-09-14 | $50.63 | $51.66 | $50.57 | $51.53 | $51.53 | 676,674 |
| 2016-09-13 | $50.49 | $50.83 | $49.24 | $50.27 | $50.27 | 591,673 |
| 2016-09-12 | $48.84 | $51.25 | $48.56 | $51.20 | $51.20 | 816,685 |
| 2016-09-09 | $49.75 | $50.64 | $49.13 | $49.19 | $49.19 | 934,535 |
| 2016-09-08 | $50.33 | $50.99 | $49.93 | $50.50 | $50.50 | 852,562 |
| 2016-09-07 | $50.66 | $51.05 | $50.10 | $50.90 | $50.90 | 844,457 |
| 2016-09-06 | $49.71 | $51.15 | $49.63 | $50.84 | $50.84 | 791,541 |
| 2016-09-02 | $50.19 | $50.25 | $49.00 | $49.44 | $49.44 | 409,752 |
| 2016-09-01 | $48.63 | $50.28 | $48.35 | $50.12 | $50.12 | 568,942 |
| 2016-08-31 | $48.92 | $49.72 | $48.27 | $48.46 | $48.46 | 569,147 |
| 2016-08-30 | $49.43 | $49.93 | $48.83 | $49.17 | $49.17 | 518,869 |
| 2016-08-29 | $49.67 | $49.80 | $48.96 | $49.31 | $49.31 | 438,000 |
| 2016-08-26 | $49.27 | $50.11 | $48.82 | $49.54 | $49.54 | 556,498 |
| 2016-08-25 | $49.58 | $50.30 | $47.81 | $48.94 | $48.94 | 1,072,293 |
| 2016-08-24 | $51.31 | $53.46 | $49.28 | $49.44 | $49.44 | 1,117,615 |
| 2016-08-23 | $51.82 | $51.82 | $51.00 | $51.50 | $51.50 | 768,224 |
| 2016-08-22 | $48.84 | $51.57 | $48.75 | $51.53 | $51.53 | 1,152,350 |
| 2016-08-19 | $47.74 | $48.61 | $47.35 | $48.57 | $48.57 | 548,250 |
| 2016-08-18 | $47.64 | $48.33 | $47.07 | $48.01 | $48.01 | 334,371 |
| 2016-08-17 | $48.04 | $48.30 | $47.45 | $47.72 | $47.72 | 544,353 |
| 2016-08-16 | $48.47 | $49.25 | $48.13 | $48.22 | $48.22 | 512,659 |
| 2016-08-15 | $48.46 | $49.18 | $48.13 | $48.73 | $48.73 | 405,173 |
| 2016-08-12 | $47.98 | $48.49 | $47.47 | $48.38 | $48.38 | 452,336 |
| 2016-08-11 | $47.60 | $48.42 | $46.87 | $48.20 | $48.20 | 520,593 |
| 2016-08-10 | $48.73 | $49.11 | $47.10 | $47.38 | $47.38 | 705,244 |
| 2016-08-09 | $48.60 | $49.42 | $48.16 | $48.93 | $48.93 | 389,428 |
| 2016-08-08 | $49.90 | $49.90 | $47.96 | $48.60 | $48.60 | 829,107 |
| 2016-08-05 | $50.24 | $50.91 | $49.45 | $49.97 | $49.97 | 532,619 |
| 2016-08-04 | $50.56 | $51.86 | $49.89 | $50.08 | $50.08 | 899,947 |
| 2016-08-03 | $50.04 | $51.10 | $49.47 | $50.34 | $50.34 | 717,983 |
| 2016-08-02 | $51.27 | $51.33 | $49.57 | $50.43 | $50.43 | 692,194 |
| 2016-08-01 | $50.40 | $52.85 | $50.04 | $51.51 | $51.51 | 821,910 |
| 2016-07-29 | $49.83 | $50.33 | $48.74 | $50.23 | $50.23 | 617,141 |
| 2016-07-28 | $50.77 | $51.39 | $49.93 | $50.15 | $50.15 | 707,951 |
| 2016-07-27 | $49.83 | $50.88 | $49.45 | $50.82 | $50.82 | 873,102 |
| 2016-07-26 | $49.63 | $50.05 | $49.16 | $49.62 | $49.62 | 1,010,419 |
| 2016-07-25 | $49.65 | $50.17 | $49.12 | $49.77 | $49.77 | 905,535 |
| 2016-07-22 | $49.13 | $49.77 | $48.79 | $49.51 | $49.51 | 587,953 |
| 2016-07-21 | $49.01 | $50.20 | $48.56 | $49.08 | $49.08 | 1,266,329 |
| 2016-07-20 | $47.34 | $48.97 | $47.14 | $48.81 | $48.81 | 702,369 |
| 2016-07-19 | $46.88 | $47.32 | $46.82 | $47.23 | $47.23 | 877,457 |
| 2016-07-18 | $46.50 | $47.12 | $46.08 | $46.97 | $46.97 | 629,268 |
| 2016-07-15 | $46.00 | $46.52 | $45.84 | $46.35 | $46.35 | 633,861 |
| 2016-07-14 | $46.93 | $46.93 | $45.57 | $46.10 | $46.10 | 523,360 |
| 2016-07-13 | $48.70 | $48.70 | $46.31 | $46.49 | $46.49 | 941,138 |
| 2016-07-12 | $48.98 | $49.24 | $47.85 | $48.40 | $48.40 | 652,642 |
| 2016-07-11 | $48.82 | $49.28 | $48.42 | $48.64 | $48.64 | 911,829 |
| 2016-07-08 | $47.92 | $48.82 | $47.06 | $48.58 | $48.58 | 862,086 |
| 2016-07-07 | $48.09 | $48.78 | $47.44 | $48.05 | $48.05 | 721,391 |
| 2016-07-06 | $45.63 | $47.86 | $45.49 | $47.79 | $47.79 | 1,054,948 |
| 2016-07-05 | $45.17 | $46.05 | $44.86 | $45.84 | $45.84 | 626,069 |
| 2016-07-01 | $45.25 | $45.79 | $44.69 | $45.29 | $45.29 | 957,698 |
| 2016-06-30 | $45.36 | $46.14 | $44.40 | $45.45 | $45.45 | 1,118,895 |
| 2016-06-29 | $45.01 | $46.15 | $44.43 | $45.39 | $45.39 | 1,048,034 |
| 2016-06-28 | $42.25 | $43.97 | $42.25 | $43.88 | $43.88 | 1,118,824 |
| 2016-06-27 | $43.21 | $43.60 | $41.50 | $41.79 | $41.79 | 1,328,904 |
| 2016-06-24 | $42.20 | $44.71 | $41.56 | $43.28 | $43.28 | 8,931,812 |
| 2016-06-23 | $43.21 | $44.75 | $42.85 | $44.59 | $44.59 | 1,215,639 |
| 2016-06-22 | $42.53 | $44.05 | $41.68 | $42.73 | $42.73 | 1,091,114 |
| 2016-06-21 | $44.59 | $44.86 | $41.70 | $42.71 | $42.71 | 1,549,019 |
| 2016-06-20 | $44.71 | $45.21 | $44.04 | $44.32 | $44.32 | 1,371,840 |
| 2016-06-17 | $46.11 | $46.77 | $44.08 | $44.24 | $44.24 | 2,101,047 |
| 2016-06-16 | $46.29 | $46.29 | $45.16 | $46.25 | $46.25 | 673,313 |
| 2016-06-15 | $46.84 | $47.29 | $45.70 | $46.58 | $46.58 | 747,297 |
| 2016-06-14 | $46.57 | $47.33 | $45.72 | $46.41 | $46.41 | 756,802 |
| 2016-06-13 | $47.88 | $48.71 | $46.30 | $46.67 | $46.67 | 1,024,471 |
| 2016-06-10 | $49.16 | $49.30 | $47.20 | $48.38 | $48.38 | 1,042,485 |
| 2016-06-09 | $51.54 | $53.00 | $49.83 | $49.87 | $49.87 | 948,644 |
| 2016-06-08 | $51.27 | $52.13 | $50.00 | $51.97 | $51.97 | 642,983 |
| 2016-06-07 | $51.61 | $51.93 | $50.33 | $51.19 | $51.19 | 782,318 |
| 2016-06-06 | $49.65 | $52.16 | $49.00 | $51.96 | $51.96 | 1,205,009 |
| 2016-06-03 | $50.75 | $50.99 | $48.34 | $49.52 | $49.52 | 1,236,352 |
| 2016-06-02 | $49.51 | $50.84 | $49.02 | $50.75 | $50.75 | 1,187,802 |
| 2016-06-01 | $49.29 | $49.98 | $48.52 | $49.60 | $49.60 | 950,085 |
| 2016-05-31 | $48.56 | $50.87 | $48.49 | $49.65 | $49.65 | 2,236,040 |
| 2016-05-27 | $46.14 | $46.31 | $45.06 | $46.19 | $46.19 | 653,569 |
| 2016-05-26 | $46.47 | $46.47 | $44.41 | $45.83 | $45.83 | 1,157,607 |
| 2016-05-25 | $49.06 | $49.44 | $46.01 | $46.56 | $46.56 | 1,142,981 |
| 2016-05-24 | $48.57 | $49.21 | $48.28 | $48.77 | $48.77 | 978,139 |
| 2016-05-23 | $48.45 | $48.49 | $47.43 | $48.07 | $48.07 | 1,341,964 |
| 2016-05-20 | $46.88 | $48.25 | $46.41 | $47.89 | $47.89 | 1,108,344 |
| 2016-05-19 | $45.48 | $47.30 | $45.00 | $46.92 | $46.92 | 1,178,315 |
| 2016-05-18 | $43.15 | $46.66 | $43.11 | $45.64 | $45.64 | 1,580,002 |
| 2016-05-17 | $45.59 | $45.90 | $43.19 | $43.39 | $43.39 | 1,246,653 |
| 2016-05-16 | $43.90 | $46.11 | $43.79 | $45.64 | $45.64 | 1,012,027 |
| 2016-05-13 | $42.87 | $44.55 | $42.44 | $43.65 | $43.65 | 766,123 |
| 2016-05-12 | $42.98 | $43.28 | $41.67 | $42.94 | $42.94 | 752,720 |
| 2016-05-11 | $44.58 | $44.60 | $42.51 | $42.65 | $42.65 | 644,419 |
| 2016-05-10 | $45.50 | $45.50 | $43.60 | $44.69 | $44.69 | 572,916 |
| 2016-05-09 | $43.16 | $45.51 | $42.92 | $44.89 | $44.89 | 781,020 |
| 2016-05-06 | $41.69 | $44.07 | $40.86 | $42.87 | $42.87 | 1,131,307 |
| 2016-05-05 | $42.96 | $43.39 | $41.52 | $42.65 | $42.65 | 956,329 |
| 2016-05-04 | $44.70 | $45.00 | $42.67 | $42.91 | $42.91 | 961,222 |
| 2016-05-03 | $46.36 | $47.22 | $44.81 | $45.05 | $45.05 | 782,987 |
| 2016-05-02 | $45.83 | $46.81 | $44.50 | $46.71 | $46.71 | 792,209 |
| 2016-04-29 | $46.73 | $47.48 | $45.09 | $45.58 | $45.58 | 704,468 |
| 2016-04-28 | $46.48 | $48.75 | $45.78 | $46.90 | $46.90 | 1,253,007 |
| 2016-04-27 | $47.32 | $47.48 | $45.62 | $46.24 | $46.24 | 725,091 |
| 2016-04-26 | $48.35 | $48.68 | $46.43 | $47.55 | $47.55 | 739,868 |
| 2016-04-25 | $48.59 | $49.35 | $48.10 | $48.61 | $48.61 | 515,941 |
| 2016-04-22 | $49.23 | $49.69 | $47.53 | $48.66 | $48.66 | 948,044 |
| 2016-04-21 | $47.06 | $49.63 | $46.51 | $49.19 | $49.19 | 888,643 |
| 2016-04-20 | $46.77 | $47.79 | $45.96 | $46.93 | $46.93 | 832,052 |
| 2016-04-19 | $46.58 | $47.16 | $45.80 | $46.34 | $46.34 | 799,769 |
| 2016-04-18 | $46.18 | $47.19 | $46.02 | $46.67 | $46.67 | 1,111,405 |
| 2016-04-15 | $46.62 | $47.45 | $45.32 | $46.54 | $46.54 | 1,035,444 |
| 2016-04-14 | $46.26 | $47.32 | $45.51 | $46.86 | $46.86 | 1,206,653 |
| 2016-04-13 | $44.91 | $46.28 | $44.37 | $46.13 | $46.13 | 692,747 |
| 2016-04-12 | $44.06 | $44.80 | $42.45 | $44.72 | $44.72 | 972,182 |
| 2016-04-11 | $45.69 | $45.80 | $43.36 | $43.78 | $43.78 | 956,742 |
| 2016-04-08 | $46.05 | $46.41 | $43.92 | $45.57 | $45.57 | 932,042 |
| 2016-04-07 | $46.72 | $47.99 | $44.27 | $45.26 | $45.26 | 1,381,561 |
| 2016-04-06 | $43.11 | $46.57 | $42.76 | $46.49 | $46.49 | 1,381,400 |
| 2016-04-05 | $42.41 | $43.99 | $42.10 | $42.96 | $42.96 | 909,576 |
| 2016-04-04 | $42.00 | $44.48 | $42.00 | $42.93 | $42.93 | 1,877,609 |
| 2016-04-01 | $39.57 | $41.68 | $39.01 | $41.54 | $41.54 | 1,196,812 |
| 2016-03-31 | $37.50 | $40.09 | $37.50 | $39.55 | $39.55 | 2,114,165 |
| 2016-03-30 | $37.30 | $38.81 | $36.95 | $37.15 | $37.15 | 1,099,951 |
| 2016-03-29 | $35.25 | $37.23 | $34.68 | $37.17 | $37.17 | 1,101,968 |
| 2016-03-28 | $35.47 | $35.74 | $33.56 | $35.41 | $35.41 | 992,885 |
| 2016-03-24 | $35.37 | $35.87 | $34.17 | $35.33 | $35.33 | 1,214,466 |
| 2016-03-23 | $38.10 | $38.65 | $35.46 | $35.54 | $35.54 | 1,206,563 |
| 2016-03-22 | $35.75 | $39.14 | $35.26 | $38.35 | $38.35 | 1,107,721 |
| 2016-03-21 | $34.84 | $37.20 | $34.44 | $35.90 | $35.90 | 1,040,445 |
| 2016-03-18 | $33.98 | $35.28 | $32.91 | $35.06 | $35.06 | 1,822,263 |
| 2016-03-17 | $33.68 | $34.26 | $32.35 | $33.81 | $33.81 | 1,408,602 |
| 2016-03-16 | $33.89 | $34.97 | $33.42 | $34.06 | $34.06 | 795,300 |
| 2016-03-15 | $35.29 | $35.38 | $33.89 | $34.07 | $34.07 | 1,110,922 |
| 2016-03-14 | $35.22 | $36.15 | $34.59 | $35.68 | $35.68 | 701,488 |
| 2016-03-11 | $34.00 | $35.48 | $33.67 | $35.44 | $35.44 | 856,246 |
| 2016-03-10 | $34.29 | $35.08 | $32.85 | $33.63 | $33.63 | 875,529 |
| 2016-03-09 | $34.34 | $34.78 | $32.18 | $33.67 | $33.67 | 1,123,558 |
| 2016-03-08 | $35.87 | $36.15 | $33.68 | $33.80 | $33.80 | 1,110,728 |
| 2016-03-07 | $34.99 | $36.39 | $33.52 | $35.98 | $35.98 | 1,763,294 |
| 2016-03-04 | $36.49 | $36.70 | $35.00 | $35.35 | $35.35 | 1,505,726 |
| 2016-03-03 | $38.55 | $38.95 | $36.20 | $36.36 | $36.36 | 1,508,883 |
| 2016-03-02 | $37.69 | $39.03 | $37.16 | $38.65 | $38.65 | 1,234,945 |
| 2016-03-01 | $37.17 | $37.85 | $35.82 | $37.48 | $37.48 | 1,750,055 |
| 2016-02-29 | $37.88 | $38.97 | $36.44 | $36.78 | $36.78 | 1,148,273 |
| 2016-02-26 | $37.50 | $38.50 | $36.41 | $38.02 | $38.02 | 769,535 |
| 2016-02-25 | $37.43 | $38.72 | $36.32 | $37.28 | $37.28 | 638,226 |
| 2016-02-24 | $35.47 | $37.57 | $35.12 | $37.05 | $37.05 | 836,393 |
| 2016-02-23 | $37.44 | $38.00 | $35.88 | $35.96 | $35.96 | 754,268 |
| 2016-02-22 | $37.91 | $39.13 | $37.25 | $37.52 | $37.52 | 938,036 |
| 2016-02-19 | $36.40 | $37.87 | $36.08 | $37.58 | $37.58 | 726,117 |
| 2016-02-18 | $37.89 | $38.99 | $36.27 | $36.42 | $36.42 | 868,373 |
| 2016-02-17 | $37.03 | $38.94 | $36.45 | $38.14 | $38.14 | 1,030,086 |
| 2016-02-16 | $36.56 | $37.47 | $36.23 | $37.01 | $37.01 | 1,279,728 |
| 2016-02-12 | $35.95 | $36.48 | $33.65 | $36.04 | $36.04 | 1,853,858 |
| 2016-02-11 | $32.92 | $36.56 | $31.55 | $35.37 | $35.37 | 2,336,310 |
| 2016-02-10 | $33.35 | $36.27 | $33.35 | $33.70 | $33.70 | 2,149,397 |
| 2016-02-09 | $31.87 | $33.86 | $31.25 | $32.19 | $32.19 | 1,205,315 |
| 2016-02-08 | $35.13 | $36.06 | $31.79 | $32.51 | $32.51 | 2,165,905 |
| 2016-02-05 | $36.70 | $37.10 | $34.90 | $35.99 | $35.99 | 2,333,320 |
| 2016-02-04 | $38.46 | $39.61 | $36.12 | $37.07 | $37.07 | 2,281,574 |
| 2016-02-03 | $39.53 | $40.85 | $36.65 | $39.46 | $39.46 | 1,716,768 |
| 2016-02-02 | $42.20 | $43.80 | $38.96 | $39.26 | $39.26 | 1,499,539 |
| 2016-02-01 | $42.33 | $43.48 | $40.60 | $42.89 | $42.89 | 1,247,732 |
| 2016-01-29 | $42.15 | $43.80 | $41.18 | $42.55 | $42.55 | 1,421,846 |
| 2016-01-28 | $45.27 | $46.24 | $42.08 | $42.36 | $42.36 | 1,217,871 |
| 2016-01-27 | $47.10 | $47.54 | $44.02 | $44.31 | $44.31 | 874,258 |
| 2016-01-26 | $48.76 | $48.76 | $45.36 | $46.82 | $46.82 | 976,965 |
| 2016-01-25 | $49.97 | $51.93 | $48.45 | $48.59 | $48.59 | 984,593 |
| 2016-01-22 | $50.85 | $53.68 | $49.90 | $50.37 | $50.37 | 1,172,529 |
| 2016-01-21 | $49.69 | $50.88 | $48.03 | $49.30 | $49.30 | 1,058,960 |
| 2016-01-20 | $45.24 | $50.97 | $43.67 | $49.67 | $49.67 | 1,457,408 |
| 2016-01-19 | $48.41 | $48.91 | $45.22 | $46.06 | $46.06 | 1,637,004 |
| 2016-01-15 | $45.20 | $47.65 | $44.36 | $47.60 | $47.60 | 7,829,920 |
| 2016-01-14 | $43.51 | $49.41 | $41.39 | $47.75 | $47.75 | 2,576,624 |
| 2016-01-13 | $46.11 | $46.53 | $41.57 | $41.86 | $41.86 | 1,236,628 |
| 2016-01-12 | $45.60 | $47.66 | $44.04 | $46.02 | $46.02 | 1,119,992 |
| 2016-01-11 | $47.05 | $47.05 | $42.58 | $44.60 | $44.60 | 1,120,107 |
| 2016-01-08 | $47.95 | $48.75 | $46.24 | $46.41 | $46.41 | 756,702 |
| 2016-01-07 | $48.69 | $49.82 | $47.72 | $47.74 | $47.74 | 863,896 |
| 2016-01-06 | $51.54 | $51.64 | $49.44 | $50.12 | $50.12 | 650,105 |
| 2016-01-05 | $52.60 | $54.48 | $52.05 | $52.43 | $52.43 | 456,416 |
| 2016-01-04 | $55.30 | $55.94 | $51.32 | $52.35 | $52.35 | 1,352,883 |
| 2015-12-31 | $55.79 | $57.49 | $55.32 | $56.57 | $56.57 | 1,593,325 |
| 2015-12-30 | $56.57 | $57.76 | $56.42 | $56.49 | $56.49 | 558,186 |
| 2015-12-29 | $53.44 | $56.73 | $53.44 | $56.49 | $56.49 | 683,968 |
| 2015-12-28 | $52.99 | $53.71 | $52.49 | $53.01 | $53.01 | 474,735 |
| 2015-12-24 | $51.40 | $53.42 | $51.10 | $53.25 | $53.25 | 732,386 |
| 2015-12-23 | $51.47 | $52.08 | $50.72 | $51.03 | $51.03 | 552,013 |
| 2015-12-22 | $51.79 | $51.79 | $50.02 | $51.15 | $51.15 | 309,076 |
| 2015-12-21 | $52.44 | $53.30 | $50.86 | $51.39 | $51.39 | 517,449 |
| 2015-12-18 | $52.28 | $53.66 | $51.85 | $51.87 | $51.87 | 1,476,214 |
| 2015-12-17 | $56.11 | $57.82 | $52.14 | $52.59 | $52.59 | 1,334,616 |
| 2015-12-16 | $53.35 | $55.65 | $53.25 | $55.43 | $55.43 | 657,483 |
| 2015-12-15 | $51.79 | $53.28 | $51.46 | $52.97 | $52.97 | 749,012 |
| 2015-12-14 | $51.48 | $51.82 | $50.24 | $51.21 | $51.21 | 761,442 |
| 2015-12-11 | $51.77 | $52.97 | $51.39 | $51.60 | $51.60 | 545,422 |
| 2015-12-10 | $51.77 | $53.16 | $51.42 | $53.11 | $53.11 | 443,939 |
| 2015-12-09 | $52.89 | $53.24 | $51.13 | $51.58 | $51.58 | 437,110 |
| 2015-12-08 | $51.03 | $53.80 | $50.36 | $53.28 | $53.28 | 621,052 |
| 2015-12-07 | $53.09 | $53.46 | $51.13 | $51.42 | $51.42 | 617,082 |
| 2015-12-04 | $51.28 | $53.56 | $50.49 | $53.48 | $53.48 | 565,873 |
| 2015-12-03 | $52.57 | $52.83 | $50.12 | $50.98 | $50.98 | 766,030 |
| 2015-12-02 | $53.38 | $54.36 | $52.59 | $52.65 | $52.65 | 600,264 |
| 2015-12-01 | $54.57 | $54.90 | $52.68 | $53.25 | $53.25 | 1,102,128 |
| 2015-11-30 | $57.12 | $57.39 | $52.87 | $54.37 | $54.37 | 1,350,768 |
| 2015-11-27 | $55.90 | $58.46 | $55.89 | $57.63 | $57.63 | 393,043 |
| 2015-11-25 | $54.98 | $56.48 | $54.84 | $55.90 | $55.90 | 610,393 |
| 2015-11-24 | $54.27 | $55.04 | $53.84 | $54.77 | $54.77 | 371,230 |
| 2015-11-23 | $54.32 | $55.92 | $54.17 | $54.84 | $54.84 | 578,050 |
| 2015-11-20 | $54.02 | $55.27 | $53.68 | $54.10 | $54.10 | 586,242 |
| 2015-11-19 | $56.51 | $57.00 | $53.53 | $53.67 | $53.67 | 559,107 |
| 2015-11-18 | $54.27 | $56.50 | $54.04 | $56.49 | $56.49 | 871,380 |
| 2015-11-17 | $52.29 | $55.00 | $51.69 | $54.27 | $54.27 | 659,629 |
| 2015-11-16 | $52.25 | $52.80 | $49.79 | $51.92 | $51.92 | 595,947 |
| 2015-11-13 | $51.04 | $53.59 | $50.83 | $52.13 | $52.13 | 510,250 |
| 2015-11-12 | $51.24 | $52.66 | $50.36 | $51.53 | $51.53 | 751,048 |
| 2015-11-11 | $52.35 | $52.57 | $51.43 | $51.49 | $51.49 | 583,669 |
| 2015-11-10 | $52.55 | $53.10 | $51.53 | $52.47 | $52.47 | 619,766 |
| 2015-11-09 | $53.55 | $54.27 | $51.89 | $52.52 | $52.52 | 789,424 |
| 2015-11-06 | $53.49 | $54.60 | $52.11 | $53.49 | $53.49 | 738,958 |
| 2015-11-05 | $53.93 | $54.33 | $53.04 | $53.59 | $53.59 | 737,932 |
| 2015-11-04 | $53.50 | $54.38 | $52.07 | $54.04 | $54.04 | 755,720 |
| 2015-11-03 | $51.96 | $54.15 | $51.41 | $53.17 | $53.17 | 981,513 |
| 2015-11-02 | $49.66 | $52.45 | $48.67 | $52.42 | $52.42 | 946,295 |
| 2015-10-30 | $47.50 | $50.43 | $47.50 | $49.09 | $49.09 | 1,209,890 |
| 2015-10-29 | $51.65 | $52.09 | $49.21 | $49.97 | $49.97 | 951,211 |
| 2015-10-28 | $48.66 | $51.67 | $47.33 | $51.43 | $51.43 | 1,143,740 |
| 2015-10-27 | $46.81 | $48.81 | $46.48 | $48.76 | $48.76 | 790,930 |
| 2015-10-26 | $47.56 | $48.70 | $46.30 | $46.61 | $46.61 | 1,243,276 |
| 2015-10-23 | $48.33 | $51.70 | $47.05 | $48.00 | $48.00 | 1,676,245 |
| 2015-10-22 | $47.00 | $48.87 | $45.91 | $47.47 | $47.47 | 976,509 |
| 2015-10-21 | $47.39 | $48.40 | $45.60 | $46.96 | $46.96 | 868,972 |
| 2015-10-20 | $48.76 | $49.16 | $46.36 | $46.88 | $46.88 | 1,179,597 |
| 2015-10-19 | $47.98 | $50.27 | $46.40 | $48.98 | $48.98 | 843,375 |
| 2015-10-16 | $48.69 | $50.29 | $46.55 | $47.93 | $47.93 | 1,136,515 |
| 2015-10-15 | $44.29 | $48.70 | $44.01 | $48.56 | $48.56 | 1,417,065 |
| 2015-10-14 | $46.09 | $47.48 | $44.03 | $44.61 | $44.61 | 1,213,290 |
| 2015-10-13 | $46.00 | $48.59 | $45.46 | $45.75 | $45.75 | 2,218,824 |
| 2015-10-12 | $46.42 | $47.00 | $45.23 | $45.82 | $45.82 | 1,331,209 |
| 2015-10-09 | $42.51 | $46.57 | $41.87 | $46.10 | $46.10 | 2,322,839 |
| 2015-10-08 | $46.25 | $47.25 | $40.24 | $43.60 | $43.60 | 7,680,203 |
| 2015-10-07 | $39.54 | $40.39 | $38.13 | $38.93 | $38.93 | 1,409,663 |
| 2015-10-06 | $42.37 | $42.86 | $37.76 | $40.00 | $40.00 | 1,673,266 |
| 2015-10-05 | $44.62 | $45.60 | $41.81 | $42.72 | $42.72 | 1,005,994 |
| 2015-10-02 | $40.44 | $44.42 | $39.49 | $44.07 | $44.07 | 1,326,503 |
| 2015-10-01 | $39.33 | $41.19 | $38.01 | $40.95 | $40.95 | 1,200,764 |
| 2015-09-30 | $36.37 | $40.54 | $36.05 | $39.79 | $39.79 | 1,792,105 |
| 2015-09-29 | $35.76 | $37.95 | $33.79 | $35.80 | $35.80 | 1,682,547 |
| 2015-09-28 | $39.27 | $40.60 | $33.61 | $35.34 | $35.34 | 2,326,861 |
| 2015-09-25 | $46.98 | $47.00 | $40.30 | $40.76 | $40.76 | 1,454,557 |
| 2015-09-24 | $47.10 | $47.38 | $44.92 | $46.06 | $46.06 | 879,876 |
| 2015-09-23 | $48.41 | $49.29 | $47.16 | $47.28 | $47.28 | 899,610 |
| 2015-09-22 | $49.18 | $50.18 | $47.71 | $48.54 | $48.54 | 1,467,525 |
| 2015-09-21 | $55.94 | $55.94 | $49.29 | $50.18 | $50.18 | 1,224,788 |
| 2015-09-18 | $54.35 | $55.16 | $54.01 | $54.90 | $54.90 | 1,294,476 |
| 2015-09-17 | $53.80 | $55.36 | $53.00 | $54.93 | $54.93 | 910,702 |
| 2015-09-16 | $55.29 | $56.97 | $52.97 | $54.29 | $54.29 | 1,717,418 |
| 2015-09-15 | $53.50 | $53.74 | $52.60 | $53.42 | $53.42 | 634,589 |
| 2015-09-14 | $54.69 | $54.88 | $52.45 | $53.16 | $53.16 | 780,359 |
| 2015-09-11 | $52.90 | $54.15 | $52.86 | $54.09 | $54.09 | 865,899 |
| 2015-09-10 | $49.56 | $54.19 | $49.56 | $53.56 | $53.56 | 1,830,084 |
| 2015-09-09 | $51.31 | $51.50 | $49.52 | $50.50 | $50.50 | 742,499 |
| 2015-09-08 | $49.50 | $50.94 | $48.74 | $50.81 | $50.81 | 759,625 |
| 2015-09-04 | $47.47 | $49.16 | $47.18 | $48.55 | $48.55 | 680,418 |
| 2015-09-03 | $50.07 | $50.65 | $47.84 | $48.09 | $48.09 | 715,311 |
| 2015-09-02 | $47.66 | $49.83 | $46.50 | $49.63 | $49.63 | 934,848 |
Neurocrine Biosciences Inc (NBIX) News Headlines
.jpg)
.jpg)
Evercore ISI says three years of biotech underperformance may be ending. Gives its 5 favorite stocks
Evercore initiated coverage on the biotech sector and named its seven favorite stocks it calls "The Magnificent Seven."
cnbc.com May 14, 2024.jpg)
Recent Neurocrine Biosciences Inc (NBIX) News
Similar Companies to Neurocrine Biosciences Inc (NBIX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |